KissMeData/088910/min/candle-20240923.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240923,200100,70319877,1990,1990,1990,1990,290
20240923,200000,70319877,1990,1990,1990,1990,0
20240923,195900,70319877,1990,1990,1990,1990,0
20240923,195800,70319877,1990,1990,1990,1990,0
20240923,195700,70319877,1990,1990,1990,1990,0
20240923,195600,70319877,1990,1990,1990,1990,0
20240923,195500,70319877,1990,1990,1990,1990,0
20240923,195400,70319877,1990,1990,1990,1990,0
20240923,195300,70319877,1990,1990,1990,1990,0
20240923,195200,70319877,1990,1990,1990,1990,0
20240923,195100,70319877,1990,1990,1990,1990,0
20240923,195000,70319877,1990,1990,1990,1990,0
20240923,194900,70319877,1990,1990,1990,1990,0
20240923,194800,70319877,1990,1990,1990,1990,0
20240923,194700,70319877,1990,1990,1990,1990,0
20240923,194600,70319877,1990,1990,1990,1990,0
20240923,194500,70319877,1990,1990,1990,1990,0
20240923,194400,70319877,1990,1990,1990,1990,0
20240923,194300,70319877,1990,1990,1990,1990,0
20240923,194200,70319877,1990,1990,1990,1990,0
20240923,194100,70319877,1990,1990,1990,1990,0
20240923,194000,70319877,1990,1990,1990,1990,0
20240923,193900,70319877,1990,1990,1990,1990,0
20240923,193800,70319877,1990,1990,1990,1990,0
20240923,193700,70319877,1990,1990,1990,1990,0
20240923,193600,70319877,1990,1990,1990,1990,0
20240923,193500,70319877,1990,1990,1990,1990,0
20240923,193400,70319877,1990,1990,1990,1990,0
20240923,193300,70319877,1990,1990,1990,1990,0
20240923,193200,70319877,1990,1990,1990,1990,0
20240923,193100,70319877,1990,1990,1990,1990,290
20240923,193000,70319877,1990,1990,1990,1990,0
20240923,192900,70319877,1990,1990,1990,1990,0
20240923,192800,70319877,1990,1990,1990,1990,0
20240923,192700,70319877,1990,1990,1990,1990,0
20240923,192600,70319877,1990,1990,1990,1990,0
20240923,192500,70319877,1990,1990,1990,1990,0
20240923,192400,70319877,1990,1990,1990,1990,0
20240923,192300,70319877,1990,1990,1990,1990,0
20240923,192200,70319877,1990,1990,1990,1990,0
20240923,192100,70319877,1990,1990,1990,1990,0
20240923,192000,70319877,1990,1990,1990,1990,0
20240923,191900,70319877,1990,1990,1990,1990,0
20240923,191800,70319877,1990,1990,1990,1990,0
20240923,191700,70319877,1990,1990,1990,1990,0
20240923,191600,70319877,1990,1990,1990,1990,0
20240923,191500,70319877,1990,1990,1990,1990,0
20240923,191400,70319877,1990,1990,1990,1990,0
20240923,191300,70319877,1990,1990,1990,1990,0
20240923,191200,70319877,1990,1990,1990,1990,0
20240923,191100,70319877,1990,1990,1990,1990,0
20240923,191000,70319877,1990,1990,1990,1990,0
20240923,190900,70319877,1990,1990,1990,1990,0
20240923,190800,70319877,1990,1990,1990,1990,0
20240923,190700,70319877,1990,1990,1990,1990,0
20240923,190600,70319877,1990,1990,1990,1990,0
20240923,190500,70319877,1990,1990,1990,1990,0
20240923,190400,70319877,1990,1990,1990,1990,0
20240923,190300,70319877,1990,1990,1990,1990,0
20240923,190200,70319877,1990,1990,1990,1990,0
20240923,190100,70319877,1990,1990,1990,1990,290
20240923,190000,70319877,1990,1990,1990,1990,0
20240923,185900,70319877,1990,1990,1990,1990,0
20240923,185800,70319877,1990,1990,1990,1990,0
20240923,185700,70319877,1990,1990,1990,1990,0
20240923,185600,70319877,1990,1990,1990,1990,0
20240923,185500,70319877,1990,1990,1990,1990,0
20240923,185400,70319877,1990,1990,1990,1990,0
20240923,185300,70319877,1990,1990,1990,1990,0
20240923,185200,70319877,1990,1990,1990,1990,0
20240923,185100,70319877,1990,1990,1990,1990,0
20240923,185000,70319877,1990,1990,1990,1990,0
20240923,184900,70319877,1990,1990,1990,1990,0
20240923,184800,70319877,1990,1990,1990,1990,0
20240923,184700,70319877,1990,1990,1990,1990,0
20240923,184600,70319877,1990,1990,1990,1990,0
20240923,184500,70319877,1990,1990,1990,1990,0
20240923,184400,70319877,1990,1990,1990,1990,0
20240923,184300,70319877,1990,1990,1990,1990,0
20240923,184200,70319877,1990,1990,1990,1990,0
20240923,184100,70319877,1990,1990,1990,1990,0
20240923,184000,70319877,1990,1990,1990,1990,0
20240923,183900,70319877,1990,1990,1990,1990,0
20240923,183800,70319877,1990,1990,1990,1990,0
20240923,183700,70319877,1990,1990,1990,1990,0
20240923,183600,70319877,1990,1990,1990,1990,0
20240923,183500,70319877,1990,1990,1990,1990,0
20240923,183400,70319877,1990,1990,1990,1990,0
20240923,183300,70319877,1990,1990,1990,1990,0
20240923,183200,70319877,1990,1990,1990,1990,0
20240923,183100,70319877,1990,1990,1990,1990,290
20240923,183000,70319877,1990,1990,1990,1990,0
20240923,182900,70319877,1990,1990,1990,1990,0
20240923,182800,70319877,1990,1990,1990,1990,0
20240923,182700,70319877,1990,1990,1990,1990,0
20240923,182600,70319877,1990,1990,1990,1990,0
20240923,182500,70319877,1990,1990,1990,1990,0
20240923,182400,70319877,1990,1990,1990,1990,0
20240923,182300,70319877,1990,1990,1990,1990,0
20240923,182200,70319877,1990,1990,1990,1990,0
20240923,182100,70319877,1990,1990,1990,1990,0
20240923,182000,70319877,1990,1990,1990,1990,0
20240923,181900,70319877,1990,1990,1990,1990,0
20240923,181800,70319877,1990,1990,1990,1990,0
20240923,181700,70319877,1990,1990,1990,1990,0
20240923,181600,70319877,1990,1990,1990,1990,0
20240923,181500,70319877,1990,1990,1990,1990,0
20240923,181400,70319877,1990,1990,1990,1990,0
20240923,181300,70319877,1990,1990,1990,1990,0
20240923,181200,70319877,1990,1990,1990,1990,0
20240923,181100,70319877,1990,1990,1990,1990,0
20240923,181000,70319877,1990,1990,1990,1990,0
20240923,180900,70319877,1990,1990,1990,1990,0
20240923,180800,70319877,1990,1990,1990,1990,0
20240923,180700,70319877,1990,1990,1990,1990,0
20240923,180600,70319877,1990,1990,1990,1990,0
20240923,180500,70319877,1990,1990,1990,1990,0
20240923,180400,70319877,1990,1990,1990,1990,0
20240923,180300,70319877,1990,1990,1990,1990,0
20240923,180200,70319877,1990,1990,1990,1990,0
20240923,180100,70319877,1990,1990,1990,1990,290
20240923,180000,70319877,1990,1990,1990,1990,0
20240923,175900,70319877,1990,1990,1990,1990,0
20240923,175800,70319877,1990,1990,1990,1990,0
20240923,175700,70319877,1990,1990,1990,1990,0
20240923,175600,70319877,1990,1990,1990,1990,0
20240923,175500,70319877,1990,1990,1990,1990,0
20240923,175400,70319877,1990,1990,1990,1990,0
20240923,175300,70319877,1990,1990,1990,1990,0
20240923,175200,70319877,1990,1990,1990,1990,0
20240923,175100,70319877,1990,1990,1990,1990,0
20240923,175000,70319877,1990,1990,1990,1990,0
20240923,174900,70319877,1990,1990,1990,1990,0
20240923,174800,70319877,1990,1990,1990,1990,0
20240923,174700,70319877,1990,1990,1990,1990,0
20240923,174600,70319877,1990,1990,1990,1990,0
20240923,174500,70319877,1990,1990,1990,1990,0
20240923,174400,70319877,1990,1990,1990,1990,0
20240923,174300,70319877,1990,1990,1990,1990,0
20240923,174200,70319877,1990,1990,1990,1990,0
20240923,174100,70319877,1990,1990,1990,1990,0
20240923,174000,70319877,1990,1990,1990,1990,0
20240923,173900,70319877,1990,1990,1990,1990,0
20240923,173800,70319877,1990,1990,1990,1990,0
20240923,173700,70319877,1990,1990,1990,1990,0
20240923,173600,70319877,1990,1990,1990,1990,0
20240923,173500,70319877,1990,1990,1990,1990,0
20240923,173400,70319877,1990,1990,1990,1990,0
20240923,173300,70319877,1990,1990,1990,1990,0
20240923,173200,70319877,1990,1990,1990,1990,0
20240923,173100,70319877,1990,1990,1990,1990,290
20240923,173000,70319877,1990,1990,1990,1990,0
20240923,172900,70319877,1990,1990,1990,1990,0
20240923,172800,70319877,1990,1990,1990,1990,0
20240923,172700,70319877,1990,1990,1990,1990,0
20240923,172600,70319877,1990,1990,1990,1990,0
20240923,172500,70319877,1990,1990,1990,1990,0
20240923,172400,70319877,1990,1990,1990,1990,0
20240923,172300,70319877,1990,1990,1990,1990,0
20240923,172200,70319877,1990,1990,1990,1990,0
20240923,172100,70319877,1990,1990,1990,1990,0
20240923,172000,70319877,1990,1990,1990,1990,0
20240923,171900,70319877,1990,1990,1990,1990,0
20240923,171800,70319877,1990,1990,1990,1990,0
20240923,171700,70319877,1990,1990,1990,1990,0
20240923,171600,70319877,1990,1990,1990,1990,0
20240923,171500,70319877,1990,1990,1990,1990,0
20240923,171400,70319877,1990,1990,1990,1990,0
20240923,171300,70319877,1990,1990,1990,1990,0
20240923,171200,70319877,1990,1990,1990,1990,0
20240923,171100,70319877,1990,1990,1990,1990,0
20240923,171000,70319877,1990,1990,1990,1990,0
20240923,170900,70319877,1990,1990,1990,1990,0
20240923,170800,70319877,1990,1990,1990,1990,0
20240923,170700,70319877,1990,1990,1990,1990,0
20240923,170600,70319877,1990,1990,1990,1990,0
20240923,170500,70319877,1990,1990,1990,1990,0
20240923,170400,70319877,1990,1990,1990,1990,0
20240923,170300,70319877,1990,1990,1990,1990,0
20240923,170200,70319877,1990,1990,1990,1990,0
20240923,170100,70319877,1990,1990,1990,1990,290
20240923,170000,70319877,1990,1990,1990,1990,0
20240923,165900,70319877,1990,1990,1990,1990,0
20240923,165800,70319877,1990,1990,1990,1990,0
20240923,165700,70319877,1990,1990,1990,1990,0
20240923,165600,70319877,1990,1990,1990,1990,0
20240923,165500,70319877,1990,1990,1990,1990,0
20240923,165400,70319877,1990,1990,1990,1990,0
20240923,165300,70319877,1990,1990,1990,1990,0
20240923,165200,70319877,1990,1990,1990,1990,0
20240923,165100,70319877,1990,1990,1990,1990,0
20240923,165000,70319877,1990,1990,1990,1990,0
20240923,164900,70319877,1990,1990,1990,1990,0
20240923,164800,70319877,1990,1990,1990,1990,0
20240923,164700,70319877,1990,1990,1990,1990,0
20240923,164600,70319877,1990,1990,1990,1990,0
20240923,164500,70319877,1990,1990,1990,1990,0
20240923,164400,70319877,1990,1990,1990,1990,0
20240923,164300,70319877,1990,1990,1990,1990,0
20240923,164200,70319877,1990,1990,1990,1990,0
20240923,164100,70319877,1990,1990,1990,1990,0
20240923,164000,70319877,1990,1990,1990,1990,0
20240923,163900,70319877,1990,1990,1990,1990,0
20240923,163800,70319877,1990,1990,1990,1990,0
20240923,163700,70319877,1990,1990,1990,1990,0
20240923,163600,70319877,1990,1990,1990,1990,0
20240923,163500,70319877,1990,1990,1990,1990,0
20240923,163400,70319877,1990,1990,1990,1990,0
20240923,163300,70319877,1990,1990,1990,1990,0
20240923,163200,70319877,1990,1990,1990,1990,0
20240923,163100,70319877,1990,1990,1990,1990,290
20240923,163000,70319877,1990,1990,1990,1990,0
20240923,162900,70319877,1990,1990,1990,1990,0
20240923,162800,70319877,1990,1990,1990,1990,0
20240923,162700,70319877,1990,1990,1990,1990,0
20240923,162600,70319877,1990,1990,1990,1990,0
20240923,162500,70319877,1990,1990,1990,1990,0
20240923,162400,70319877,1990,1990,1990,1990,0
20240923,162300,70319877,1990,1990,1990,1990,0
20240923,162200,70319877,1990,1990,1990,1990,0
20240923,162100,70319877,1990,1990,1990,1990,0
20240923,162000,70319877,1990,1990,1990,1990,0
20240923,161900,70319877,1990,1990,1990,1990,0
20240923,161800,70319877,1990,1990,1990,1990,0
20240923,161700,70319877,1990,1990,1990,1990,0
20240923,161600,70319877,1990,1990,1990,1990,0
20240923,161500,70319877,1990,1990,1990,1990,0
20240923,161400,70319877,1990,1990,1990,1990,0
20240923,161300,70319877,1990,1990,1990,1990,0
20240923,161200,70319877,1990,1990,1990,1990,0
20240923,161100,70319877,1990,1990,1990,1990,0
20240923,161000,70319877,1990,1990,1990,1990,0
20240923,160900,70319877,1990,1990,1990,1990,0
20240923,160800,70319877,1990,1990,1990,1990,0
20240923,160700,70319877,1990,1990,1990,1990,0
20240923,160600,70319877,1990,1990,1990,1990,0
20240923,160500,70319877,1990,1990,1990,1990,0
20240923,160400,70319877,1990,1990,1990,1990,0
20240923,160300,70319877,1990,1990,1990,1990,0
20240923,160200,70319877,1990,1990,1990,1990,0
20240923,160100,70319877,1990,1990,1990,1990,290
20240923,160000,70319877,1990,1990,1990,1990,0
20240923,155900,70319877,1990,1990,1990,1990,0
20240923,155800,70319877,1990,1990,1990,1990,0
20240923,155700,70319877,1990,1990,1990,1990,0
20240923,155600,70319877,1990,1990,1990,1990,0
20240923,155500,70319877,1990,1990,1990,1990,0
20240923,155400,70319877,1990,1990,1990,1990,0
20240923,155300,70319877,1990,1990,1990,1990,0
20240923,155200,70319877,1990,1990,1990,1990,0
20240923,155100,70319877,1990,1990,1990,1990,0
20240923,155000,70319877,1990,1990,1990,1990,0
20240923,154900,70319877,1990,1990,1990,1990,0
20240923,154800,70319877,1990,1990,1990,1990,0
20240923,154700,70319877,1990,1990,1990,1990,0
20240923,154600,70319877,1990,1990,1990,1990,0
20240923,154500,70319877,1990,1990,1990,1990,0
20240923,154400,70319877,1990,1990,1990,1990,0
20240923,154300,70319877,1990,1990,1990,1990,0
20240923,154200,70319877,1990,1990,1990,1990,0
20240923,154100,70319877,1990,1990,1990,1990,0
20240923,154000,70319877,1990,1990,1990,1990,0
20240923,153900,70319877,1990,1990,1990,1990,0
20240923,153800,70319877,1990,1990,1990,1990,0
20240923,153700,70319877,1990,1990,1990,1990,0
20240923,153600,70319877,1990,1990,1990,1990,0
20240923,153500,70319877,1990,1990,1990,1990,0
20240923,153400,70319877,1990,1990,1990,1990,0
20240923,153300,70319877,1990,1990,1990,1990,0
20240923,153200,70319877,1990,1990,1990,1990,0
20240923,153100,70319877,1990,1990,1990,1990,290
20240923,153000,70319877,1990,1990,1990,1990,290
20240923,152900,69742777,1990,1990,1990,1990,0
20240923,152800,69742777,1990,1990,1990,1990,0
20240923,152700,69742777,1990,1990,1990,1990,0
20240923,152600,69742777,1990,1990,1990,1990,0
20240923,152500,69742777,1990,1990,1990,1990,0
20240923,152400,69742777,1990,1990,1990,1990,0
20240923,152300,69742777,1990,1990,1990,1990,0
20240923,152200,69742777,1990,1990,1990,1990,0
20240923,152100,69742777,1990,1990,1990,1990,0
20240923,152000,69742777,1990,1990,1990,1990,0
20240923,151900,69742777,1990,1987,1990,1987,874
20240923,151800,68004410,1987,1986,1987,1986,500
20240923,151700,67011163,1985,1985,1985,1985,10
20240923,151600,66991313,1986,1986,1986,1986,1
20240923,151500,66989327,1985,1988,1988,1985,125
20240923,151400,66740982,1988,1988,1988,1988,0
20240923,151300,66740982,1988,1989,1989,1988,9
20240923,151200,66723087,1988,1988,1988,1988,0
20240923,151100,66723087,1988,1988,1988,1988,0
20240923,151000,66723087,1988,1988,1988,1988,17
20240923,150900,66689291,1989,1989,1989,1989,8
20240923,150800,66673379,1989,1989,1989,1989,20
20240923,150700,66633599,1988,1988,1988,1988,66
20240923,150600,66502391,1988,1989,1989,1988,101
20240923,150500,66301595,1989,1989,1989,1989,0
20240923,150400,66301595,1989,1989,1989,1989,0
20240923,150300,66301595,1989,1988,1989,1988,228
20240923,150200,65848329,1988,1988,1988,1988,0
20240923,150100,65848329,1988,1988,1988,1988,0
20240923,150000,65848329,1988,1988,1988,1988,60
20240923,145900,65729049,1988,1989,1989,1988,369
20240923,145800,64995461,1990,1990,1990,1990,0
20240923,145700,64995461,1990,1990,1990,1990,25
20240923,145600,64945711,1990,1990,1990,1990,0
20240923,145500,64945711,1990,1990,1990,1990,0
20240923,145400,64945711,1990,1990,1990,1990,0
20240923,145300,64945711,1990,1990,1990,1990,0
20240923,145200,64945711,1990,1990,1990,1990,0
20240923,145100,64945711,1990,1990,1990,1990,20
20240923,145000,64905911,1990,1990,1990,1990,0
20240923,144900,64905911,1990,1990,1990,1990,0
20240923,144800,64905911,1990,1990,1990,1990,0
20240923,144700,64905911,1990,1990,1990,1990,0
20240923,144600,64905911,1990,1990,1990,1990,0
20240923,144500,64905911,1990,1990,1990,1990,1
20240923,144400,64903921,1990,1990,1990,1990,0
20240923,144300,64903921,1990,1997,1997,1990,2583
20240923,144200,59754399,1998,1998,1998,1998,0
20240923,144100,59754399,1998,1998,1998,1998,0
20240923,144000,59754399,1998,1998,1998,1998,0
20240923,143900,59754399,1998,1998,1998,1998,0
20240923,143800,59754399,1998,1998,1998,1998,9
20240923,143700,59736417,1997,1997,1997,1997,2
20240923,143600,59732423,1997,1997,1997,1997,0
20240923,143500,59732423,1997,1997,1997,1997,0
20240923,143400,59732423,1997,1997,1997,1997,8
20240923,143300,59716447,2000,2000,2000,2000,0
20240923,143200,59716447,2000,2000,2000,2000,0
20240923,143100,59716447,2000,2000,2000,2000,0
20240923,143000,59716447,2000,2000,2000,2000,0
20240923,142900,59716447,2000,2000,2000,2000,0
20240923,142800,59716447,2000,2000,2000,2000,0
20240923,142700,59716447,2000,2000,2000,2000,0
20240923,142600,59716447,2000,2000,2000,2000,0
20240923,142500,59716447,2000,2000,2000,2000,0
20240923,142400,59716447,2000,2000,2000,2000,0
20240923,142300,59716447,2000,2000,2000,2000,0
20240923,142200,59716447,2000,2000,2000,2000,0
20240923,142100,59716447,2000,1997,2000,1997,4
20240923,142000,59708453,2000,1996,2000,1996,4
20240923,141900,59700461,1998,1998,1998,1998,0
20240923,141800,59700461,1998,1998,1998,1998,0
20240923,141700,59700461,1998,1998,1998,1998,0
20240923,141600,59700461,1998,1998,1998,1998,0
20240923,141500,59700461,1998,1995,1998,1995,4
20240923,141400,59692475,1999,1999,1999,1999,0
20240923,141300,59692475,1999,1999,1999,1999,0
20240923,141200,59692475,1999,1999,1999,1999,0
20240923,141100,59692475,1999,1999,1999,1999,0
20240923,141000,59692475,1999,1999,1999,1999,0
20240923,140900,59692475,1999,1999,1999,1999,0
20240923,140800,59692475,1999,1999,1999,1999,0
20240923,140700,59692475,1999,1999,1999,1999,0
20240923,140600,59692475,1999,1995,1999,1995,3
20240923,140500,59686482,2000,2000,2000,2000,0
20240923,140400,59686482,2000,2000,2000,2000,1
20240923,140300,59684482,1999,1995,1999,1995,20
20240923,140200,59644542,1994,1994,1994,1994,0
20240923,140100,59644542,1994,1994,1994,1994,0
20240923,140000,59644542,1994,1994,1994,1994,0
20240923,135900,59644542,1994,1994,1994,1994,0
20240923,135800,59644542,1994,1994,1994,1994,0
20240923,135700,59644542,1994,1994,1994,1994,0
20240923,135600,59644542,1994,1994,1994,1994,0
20240923,135500,59644542,1994,1994,1994,1994,0
20240923,135400,59644542,1994,1994,1994,1994,0
20240923,135300,59644542,1994,1994,1994,1994,0
20240923,135200,59644542,1994,1994,1994,1994,0
20240923,135100,59644542,1994,1994,1994,1994,0
20240923,135000,59644542,1994,1994,1994,1994,0
20240923,134900,59644542,1994,1994,1994,1994,0
20240923,134800,59644542,1994,1994,1994,1994,0
20240923,134700,59644542,1994,1994,1994,1994,0
20240923,134600,59644542,1994,1994,1994,1994,0
20240923,134500,59644542,1994,1994,1994,1994,0
20240923,134400,59644542,1994,1994,1994,1994,0
20240923,134300,59644542,1994,1994,1994,1994,0
20240923,134200,59644542,1994,1994,1994,1994,0
20240923,134100,59644542,1994,1994,1994,1994,4
20240923,134000,59636566,1993,1993,1993,1993,0
20240923,133900,59636566,1993,1993,1993,1993,0
20240923,133800,59636566,1993,1993,1993,1993,0
20240923,133700,59636566,1993,1993,1993,1993,0
20240923,133600,59636566,1993,1993,1993,1993,1
20240923,133500,59634573,1992,1992,1992,1992,2
20240923,133400,59630589,1993,1993,1993,1993,0
20240923,133300,59630589,1993,1992,1993,1992,4
20240923,133200,59622618,1992,1992,1992,1992,904
20240923,133100,57821850,1991,1991,1991,1991,0
20240923,133000,57821850,1991,1991,1991,1991,0
20240923,132900,57821850,1991,1991,1991,1991,0
20240923,132800,57821850,1991,1991,1991,1991,0
20240923,132700,57821850,1991,1991,1991,1991,0
20240923,132600,57821850,1991,1991,1991,1991,109
20240923,132500,57604831,1991,1991,1991,1991,0
20240923,132400,57604831,1991,1991,1991,1991,0
20240923,132300,57604831,1991,1991,1991,1991,0
20240923,132200,57604831,1991,1991,1991,1991,0
20240923,132100,57604831,1991,1991,1991,1991,1
20240923,132000,57602840,1990,1990,1990,1990,0
20240923,131900,57602840,1990,1990,1990,1990,0
20240923,131800,57602840,1990,1990,1990,1990,0
20240923,131700,57602840,1990,1990,1990,1990,0
20240923,131600,57602840,1990,1990,1990,1990,0
20240923,131500,57602840,1990,1990,1990,1990,0
20240923,131400,57602840,1990,1990,1990,1990,0
20240923,131300,57602840,1990,1990,1990,1990,0
20240923,131200,57602840,1990,1990,1990,1990,0
20240923,131100,57602840,1990,1990,1990,1990,0
20240923,131000,57602840,1990,1990,1990,1990,0
20240923,130900,57602840,1990,1990,1990,1990,0
20240923,130800,57602840,1990,1990,1990,1990,0
20240923,130700,57602840,1990,1990,1990,1990,0
20240923,130600,57602840,1990,1990,1990,1990,0
20240923,130500,57602840,1990,1990,1990,1990,0
20240923,130400,57602840,1990,1990,1990,1990,0
20240923,130300,57602840,1990,1990,1990,1990,2
20240923,130200,57598860,1991,1991,1991,1991,0
20240923,130100,57598860,1991,1991,1991,1991,0
20240923,130000,57598860,1991,1991,1991,1991,0
20240923,125900,57598860,1991,1991,1991,1991,0
20240923,125800,57598860,1991,1991,1991,1991,0
20240923,125700,57598860,1991,1989,1991,1989,5
20240923,125600,57588909,1988,1988,1988,1988,0
20240923,125500,57588909,1988,1988,1988,1988,0
20240923,125400,57588909,1988,1988,1988,1988,0
20240923,125300,57588909,1988,1988,1988,1988,0
20240923,125200,57588909,1988,1988,1988,1988,0
20240923,125100,57588909,1988,1988,1988,1988,0
20240923,125000,57588909,1988,1988,1988,1988,0
20240923,124900,57588909,1988,1988,1988,1988,0
20240923,124800,57588909,1988,1988,1988,1988,0
20240923,124700,57588909,1988,1988,1988,1988,1
20240923,124600,57586921,1991,1991,1991,1991,0
20240923,124500,57586921,1991,1991,1991,1991,0
20240923,124400,57586921,1991,1991,1991,1991,0
20240923,124300,57586921,1991,1991,1991,1991,0
20240923,124200,57586921,1991,1991,1991,1991,0
20240923,124100,57586921,1991,1991,1991,1991,0
20240923,124000,57586921,1991,1991,1991,1991,0
20240923,123900,57586921,1991,1991,1991,1991,0
20240923,123800,57586921,1991,1991,1991,1991,0
20240923,123700,57586921,1991,1991,1991,1991,0
20240923,123600,57586921,1991,1991,1991,1991,0
20240923,123500,57586921,1991,1991,1991,1991,0
20240923,123400,57586921,1991,1991,1991,1991,0
20240923,123300,57586921,1991,1991,1991,1991,0
20240923,123200,57586921,1991,1988,1991,1988,5
20240923,123100,57576972,1991,1991,1991,1991,0
20240923,123000,57576972,1991,1991,1991,1991,2
20240923,122900,57572990,1991,1988,1991,1988,10
20240923,122800,57553083,1992,1992,1992,1992,0
20240923,122700,57553083,1992,1992,1992,1992,0
20240923,122600,57553083,1992,1992,1992,1992,0
20240923,122500,57553083,1992,1992,1992,1992,0
20240923,122400,57553083,1992,1992,1992,1992,0
20240923,122300,57553083,1992,1992,1992,1992,0
20240923,122200,57553083,1992,1987,1992,1987,201
20240923,122100,57153691,1987,1987,1987,1987,0
20240923,122000,57153691,1987,1987,1987,1987,0
20240923,121900,57153691,1987,1986,1992,1986,1968
20240923,121800,53245222,1986,1986,1986,1986,252
20240923,121700,52744750,1986,1986,1986,1986,0
20240923,121600,52744750,1986,1986,1986,1986,0
20240923,121500,52744750,1986,1986,1986,1986,0
20240923,121400,52744750,1986,1986,1986,1986,0
20240923,121300,52744750,1986,1986,1986,1986,40
20240923,121200,52665310,1985,1985,1985,1985,48
20240923,121100,52570030,1985,1985,1985,1985,0
20240923,121000,52570030,1985,1985,1985,1985,0
20240923,120900,52570030,1985,1985,1985,1985,1
20240923,120800,52568045,1972,1972,1972,1972,0
20240923,120700,52568045,1972,1972,1972,1972,0
20240923,120600,52568045,1972,1972,1972,1972,0
20240923,120500,52568045,1972,1981,1981,1972,1117
20240923,120400,50357475,1979,1979,1979,1979,0
20240923,120300,50357475,1979,1982,1982,1979,2600
20240923,120200,45210822,1982,1988,1988,1982,4600
20240923,120100,36084322,1988,1991,1991,1988,600
20240923,120000,34891349,1992,1992,1992,1992,0
20240923,115900,34891349,1992,1992,1992,1992,0
20240923,115800,34891349,1992,1992,1992,1992,0
20240923,115700,34891349,1992,1992,1992,1992,0
20240923,115600,34891349,1992,1992,1992,1992,0
20240923,115500,34891349,1992,1992,1992,1992,0
20240923,115400,34891349,1992,1992,1992,1992,0
20240923,115300,34891349,1992,1992,1992,1992,0
20240923,115200,34891349,1992,1992,1992,1992,0
20240923,115100,34891349,1992,1992,1992,1992,0
20240923,115000,34891349,1992,1992,1992,1992,0
20240923,114900,34891349,1992,1992,1992,1992,0
20240923,114800,34891349,1992,1992,1992,1992,4
20240923,114700,34883381,1992,1992,1992,1992,0
20240923,114600,34883381,1992,1992,1992,1992,0
20240923,114500,34883381,1992,1992,1992,1992,0
20240923,114400,34883381,1992,1992,1992,1992,0
20240923,114300,34883381,1992,1992,1992,1992,0
20240923,114200,34883381,1992,1992,1992,1992,0
20240923,114100,34883381,1992,1992,1992,1992,0
20240923,114000,34883381,1992,1992,1992,1992,0
20240923,113900,34883381,1992,1992,1992,1992,0
20240923,113800,34883381,1992,1992,1992,1992,0
20240923,113700,34883381,1992,1992,1992,1992,0
20240923,113600,34883381,1992,1992,1992,1992,0
20240923,113500,34883381,1992,1992,1992,1992,0
20240923,113400,34883381,1992,1992,1992,1992,0
20240923,113300,34883381,1992,1992,1992,1992,0
20240923,113200,34883381,1992,1992,1992,1992,0
20240923,113100,34883381,1992,1992,1992,1992,0
20240923,113000,34883381,1992,1992,1992,1992,0
20240923,112900,34883381,1992,1992,1992,1992,0
20240923,112800,34883381,1992,1992,1992,1992,0
20240923,112700,34883381,1992,1992,1992,1992,0
20240923,112600,34883381,1992,1992,1992,1992,0
20240923,112500,34883381,1992,1992,1992,1992,4
20240923,112400,34875413,1992,1992,1992,1992,0
20240923,112300,34875413,1992,1992,1992,1992,0
20240923,112200,34875413,1992,1992,1992,1992,0
20240923,112100,34875413,1992,1992,1992,1992,0
20240923,112000,34875413,1992,1992,1992,1992,0
20240923,111900,34875413,1992,1992,1992,1992,0
20240923,111800,34875413,1992,1992,1992,1992,0
20240923,111700,34875413,1992,1992,1992,1992,0
20240923,111600,34875413,1992,1992,1992,1992,0
20240923,111500,34875413,1992,1992,1992,1992,0
20240923,111400,34875413,1992,1992,1992,1992,0
20240923,111300,34875413,1992,1992,1992,1992,0
20240923,111200,34875413,1992,1992,1992,1992,0
20240923,111100,34875413,1992,1992,1992,1992,0
20240923,111000,34875413,1992,1992,1992,1992,0
20240923,110900,34875413,1992,1992,1992,1992,0
20240923,110800,34875413,1992,1992,1992,1992,0
20240923,110700,34875413,1992,1992,1992,1992,0
20240923,110600,34875413,1992,1992,1992,1992,0
20240923,110500,34875413,1992,1992,1992,1992,0
20240923,110400,34875413,1992,1992,1992,1992,0
20240923,110300,34875413,1992,1992,1992,1992,48
20240923,110200,34779797,1991,1991,1991,1991,2
20240923,110100,34775815,1992,1990,1992,1990,17
20240923,110000,34741963,1992,1989,1992,1989,17
20240923,105900,34708123,1989,1989,1992,1989,9
20240923,105800,34690207,1989,1989,1989,1989,1
20240923,105700,34688218,1989,1989,1989,1989,1
20240923,105600,34686229,1992,1989,1992,1989,4
20240923,105500,34678264,1989,1989,1989,1989,0
20240923,105400,34678264,1989,1989,1989,1989,8
20240923,105300,34662352,1988,1991,1991,1987,5058
20240923,105200,24608577,1991,1991,1991,1991,3
20240923,105100,24602604,1991,1991,1991,1991,1
20240923,105000,24600613,1991,1991,1991,1991,67
20240923,104900,24467216,1991,1991,1991,1991,0
20240923,104800,24467216,1991,1991,1991,1991,0
20240923,104700,24467216,1991,1991,1991,1991,0
20240923,104600,24467216,1991,1991,1991,1991,3
20240923,104500,24461243,1992,1991,1992,1991,17
20240923,104400,24427386,1991,1991,1991,1991,0
20240923,104300,24427386,1991,1991,1991,1991,6
20240923,104200,24415440,1990,1990,1990,1990,0
20240923,104100,24415440,1990,1990,1990,1990,0
20240923,104000,24415440,1990,1990,1990,1990,0
20240923,103900,24415440,1990,1990,1990,1990,4
20240923,103800,24407480,1991,1991,1991,1991,0
20240923,103700,24407480,1991,1991,1991,1991,10
20240923,103600,24387570,1992,1992,1992,1992,0
20240923,103500,24387570,1992,1992,1992,1992,1
20240923,103400,24385578,1992,1992,1992,1992,0
20240923,103300,24385578,1992,1992,1992,1992,0
20240923,103200,24385578,1992,1992,1992,1992,0
20240923,103100,24385578,1992,1992,1992,1992,0
20240923,103000,24385578,1992,1990,1992,1990,3
20240923,102900,24379604,1990,1990,1992,1990,16
20240923,102800,24347750,1992,1992,1992,1990,15
20240923,102700,24317882,1990,1990,1992,1990,10
20240923,102600,24297974,1992,1988,1992,1988,1993
20240923,102500,20333900,1988,1988,1988,1988,184
20240923,102400,19968108,1988,1988,1988,1988,0
20240923,102300,19968108,1988,1988,1988,1988,0
20240923,102200,19968108,1988,1988,1988,1988,298
20240923,102100,19375684,1988,1988,1988,1988,0
20240923,102000,19375684,1988,1988,1988,1988,0
20240923,101900,19375684,1988,1988,1988,1988,0
20240923,101800,19375684,1988,1988,1988,1988,0
20240923,101700,19375684,1988,1988,1988,1988,0
20240923,101600,19375684,1988,1988,1988,1988,0
20240923,101500,19375684,1988,1988,1988,1988,3
20240923,101400,19369720,1988,1988,1988,1988,0
20240923,101300,19369720,1988,1988,1988,1988,0
20240923,101200,19369720,1988,1988,1988,1988,60
20240923,101100,19250440,1988,1988,1988,1988,10
20240923,101000,19230560,1988,1988,1988,1988,0
20240923,100900,19230560,1988,1988,1988,1988,0
20240923,100800,19230560,1988,1988,1988,1988,1428
20240923,100700,16391696,1988,1988,1988,1988,474
20240923,100600,15449384,1988,1988,1988,1988,0
20240923,100500,15449384,1988,1988,1988,1988,110
20240923,100400,15230704,1988,1988,1988,1988,0
20240923,100300,15230704,1988,1988,1988,1988,0
20240923,100200,15230704,1988,1988,1988,1988,0
20240923,100100,15230704,1988,1988,1988,1988,0
20240923,100000,15230704,1988,1988,1988,1988,0
20240923,095900,15230704,1988,1988,1988,1988,0
20240923,095800,15230704,1988,1988,1988,1988,0
20240923,095700,15230704,1988,1988,1988,1988,1
20240923,095600,15228716,1988,1988,1988,1988,0
20240923,095500,15228716,1988,1988,1988,1988,120
20240923,095400,14990156,1988,1988,1988,1988,2
20240923,095300,14986180,1988,1988,1988,1988,2
20240923,095200,14982204,1988,1988,1988,1988,0
20240923,095100,14982204,1988,1988,1988,1988,0
20240923,095000,14982204,1988,1988,1988,1988,0
20240923,094900,14982204,1988,1988,1988,1988,0
20240923,094800,14982204,1988,1988,1988,1988,0
20240923,094700,14982204,1988,1988,1988,1988,1
20240923,094600,14980216,1988,1988,1988,1988,0
20240923,094500,14980216,1988,1988,1988,1988,11
20240923,094400,14958348,1988,1988,1988,1988,279
20240923,094300,14403696,1989,1989,1989,1989,1002
20240923,094200,12410718,1988,1988,1988,1988,0
20240923,094100,12410718,1988,1988,1988,1988,0
20240923,094000,12410718,1988,1988,1988,1988,600
20240923,093900,11217918,1989,1989,1989,1989,28
20240923,093800,11162226,1989,1989,1989,1989,0
20240923,093700,11162226,1989,1989,1989,1989,0
20240923,093600,11162226,1989,1989,1989,1989,0
20240923,093500,11162226,1989,1989,1989,1989,0
20240923,093400,11162226,1989,1989,1989,1989,1998
20240923,093300,7188204,1988,1988,1988,1988,0
20240923,093200,7188204,1988,1991,1991,1988,3302
20240923,093100,623344,1992,1992,1992,1992,100
20240923,093000,424144,1992,1992,1992,1992,0
20240923,092900,424144,1992,1992,1992,1992,0
20240923,092800,424144,1992,1992,1992,1992,2
20240923,092700,420160,1992,1992,1992,1992,0
20240923,092600,420160,1992,1992,1992,1992,0
20240923,092500,420160,1992,1992,1992,1992,0
20240923,092400,420160,1992,1992,1992,1992,0
20240923,092300,420160,1992,1992,1992,1992,0
20240923,092200,420160,1992,1992,1992,1992,41
20240923,092100,338488,1992,1992,1992,1992,0
20240923,092000,338488,1992,1992,1992,1992,0
20240923,091900,338488,1992,1992,1992,1992,0
20240923,091800,338488,1992,1992,1992,1992,0
20240923,091700,338488,1992,1992,1992,1992,0
20240923,091600,338488,1992,1992,1992,1992,0
20240923,091500,338488,1992,1992,1992,1992,0
20240923,091400,338488,1992,1992,1992,1992,3
20240923,091300,332512,1991,1991,1991,1991,0
20240923,091200,332512,1991,1991,1991,1991,0
20240923,091100,332512,1991,1991,1991,1991,0
20240923,091000,332512,1991,1991,1991,1991,0
20240923,090900,332512,1991,1991,1991,1991,0
20240923,090800,332512,1991,1992,1992,1991,70
20240923,090700,193127,1991,1991,1991,1991,0
20240923,090600,193127,1991,1991,1991,1991,0
20240923,090500,193127,1991,1991,1991,1991,0
20240923,090400,193127,1991,1991,1991,1991,0
20240923,090300,193127,1991,1991,1991,1991,0
20240923,090200,193127,1991,1991,1991,1991,0
20240923,090100,193127,1991,1991,1991,1991,0
20240923,090000,193127,1991,1991,1991,1991,97