217880/min/candle-20240423.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240423,204300,1208010,1991,1991,1991,1991,2
20240423,204200,1208010,1991,1991,1991,1991,0
20240423,204100,1208010,1991,1991,1991,1991,0
20240423,204000,1208010,1991,1991,1991,1991,0
20240423,203900,1208010,1991,1991,1991,1991,0
20240423,203800,1208010,1991,1991,1991,1991,0
20240423,203700,1208010,1991,1991,1991,1991,0
20240423,203600,1208010,1991,1991,1991,1991,0
20240423,203500,1208010,1991,1991,1991,1991,0
20240423,203400,1208010,1991,1991,1991,1991,0
20240423,203300,1208010,1991,1991,1991,1991,0
20240423,203200,1208010,1991,1991,1991,1991,0
20240423,203100,1208010,1991,1991,1991,1991,0
20240423,203000,1208010,1991,1991,1991,1991,0
20240423,202900,1208010,1991,1991,1991,1991,0
20240423,202800,1208010,1991,1991,1991,1991,0
20240423,202700,1208010,1991,1991,1991,1991,0
20240423,202600,1208010,1991,1991,1991,1991,0
20240423,202500,1208010,1991,1991,1991,1991,0
20240423,202400,1208010,1991,1991,1991,1991,0
20240423,202300,1208010,1991,1991,1991,1991,0
20240423,202200,1208010,1991,1991,1991,1991,0
20240423,202100,1208010,1991,1991,1991,1991,0
20240423,202000,1208010,1991,1991,1991,1991,0
20240423,201900,1208010,1991,1991,1991,1991,0
20240423,201800,1208010,1991,1991,1991,1991,0
20240423,201700,1208010,1991,1991,1991,1991,0
20240423,201600,1208010,1991,1991,1991,1991,0
20240423,201500,1208010,1991,1991,1991,1991,0
20240423,201400,1208010,1991,1991,1991,1991,0
20240423,201300,1208010,1991,1991,1991,1991,2
20240423,201200,1208010,1991,1991,1991,1991,0
20240423,201100,1208010,1991,1991,1991,1991,0
20240423,201000,1208010,1991,1991,1991,1991,0
20240423,200900,1208010,1991,1991,1991,1991,0
20240423,200800,1208010,1991,1991,1991,1991,0
20240423,200700,1208010,1991,1991,1991,1991,0
20240423,200600,1208010,1991,1991,1991,1991,0
20240423,200500,1208010,1991,1991,1991,1991,0
20240423,200400,1208010,1991,1991,1991,1991,0
20240423,200300,1208010,1991,1991,1991,1991,0
20240423,200200,1208010,1991,1991,1991,1991,0
20240423,200100,1208010,1991,1991,1991,1991,0
20240423,200000,1208010,1991,1991,1991,1991,0
20240423,195900,1208010,1991,1991,1991,1991,0
20240423,195800,1208010,1991,1991,1991,1991,0
20240423,195700,1208010,1991,1991,1991,1991,0
20240423,195600,1208010,1991,1991,1991,1991,0
20240423,195500,1208010,1991,1991,1991,1991,0
20240423,195400,1208010,1991,1991,1991,1991,0
20240423,195300,1208010,1991,1991,1991,1991,0
20240423,195200,1208010,1991,1991,1991,1991,0
20240423,195100,1208010,1991,1991,1991,1991,0
20240423,195000,1208010,1991,1991,1991,1991,0
20240423,194900,1208010,1991,1991,1991,1991,0
20240423,194800,1208010,1991,1991,1991,1991,0
20240423,194700,1208010,1991,1991,1991,1991,0
20240423,194600,1208010,1991,1991,1991,1991,0
20240423,194500,1208010,1991,1991,1991,1991,0
20240423,194400,1208010,1991,1991,1991,1991,0
20240423,194300,1208010,1991,1991,1991,1991,2
20240423,194200,1208010,1991,1991,1991,1991,0
20240423,194100,1208010,1991,1991,1991,1991,0
20240423,194000,1208010,1991,1991,1991,1991,0
20240423,193900,1208010,1991,1991,1991,1991,0
20240423,193800,1208010,1991,1991,1991,1991,0
20240423,193700,1208010,1991,1991,1991,1991,0
20240423,193600,1208010,1991,1991,1991,1991,0
20240423,193500,1208010,1991,1991,1991,1991,0
20240423,193400,1208010,1991,1991,1991,1991,0
20240423,193300,1208010,1991,1991,1991,1991,0
20240423,193200,1208010,1991,1991,1991,1991,0
20240423,193100,1208010,1991,1991,1991,1991,0
20240423,193000,1208010,1991,1991,1991,1991,0
20240423,192900,1208010,1991,1991,1991,1991,0
20240423,192800,1208010,1991,1991,1991,1991,0
20240423,192700,1208010,1991,1991,1991,1991,0
20240423,192600,1208010,1991,1991,1991,1991,0
20240423,192500,1208010,1991,1991,1991,1991,0
20240423,192400,1208010,1991,1991,1991,1991,0
20240423,192300,1208010,1991,1991,1991,1991,0
20240423,192200,1208010,1991,1991,1991,1991,0
20240423,192100,1208010,1991,1991,1991,1991,0
20240423,192000,1208010,1991,1991,1991,1991,0
20240423,191900,1208010,1991,1991,1991,1991,0
20240423,191800,1208010,1991,1991,1991,1991,0
20240423,191700,1208010,1991,1991,1991,1991,0
20240423,191600,1208010,1991,1991,1991,1991,0
20240423,191500,1208010,1991,1991,1991,1991,0
20240423,191400,1208010,1991,1991,1991,1991,0
20240423,191300,1208010,1991,1991,1991,1991,2
20240423,191200,1208010,1991,1991,1991,1991,0
20240423,191100,1208010,1991,1991,1991,1991,0
20240423,191000,1208010,1991,1991,1991,1991,0
20240423,190900,1208010,1991,1991,1991,1991,0
20240423,190800,1208010,1991,1991,1991,1991,0
20240423,190700,1208010,1991,1991,1991,1991,0
20240423,190600,1208010,1991,1991,1991,1991,0
20240423,190500,1208010,1991,1991,1991,1991,0
20240423,190400,1208010,1991,1991,1991,1991,0
20240423,190300,1208010,1991,1991,1991,1991,0
20240423,190200,1208010,1991,1991,1991,1991,0
20240423,190100,1208010,1991,1991,1991,1991,0
20240423,190000,1208010,1991,1991,1991,1991,0
20240423,185900,1208010,1991,1991,1991,1991,0
20240423,185800,1208010,1991,1991,1991,1991,0
20240423,185700,1208010,1991,1991,1991,1991,0
20240423,185600,1208010,1991,1991,1991,1991,0
20240423,185500,1208010,1991,1991,1991,1991,0
20240423,185400,1208010,1991,1991,1991,1991,0
20240423,185300,1208010,1991,1991,1991,1991,0
20240423,185200,1208010,1991,1991,1991,1991,0
20240423,185100,1208010,1991,1991,1991,1991,0
20240423,185000,1208010,1991,1991,1991,1991,0
20240423,184900,1208010,1991,1991,1991,1991,0
20240423,184800,1208010,1991,1991,1991,1991,0
20240423,184700,1208010,1991,1991,1991,1991,0
20240423,184600,1208010,1991,1991,1991,1991,0
20240423,184500,1208010,1991,1991,1991,1991,0
20240423,184400,1208010,1991,1991,1991,1991,0
20240423,184300,1208010,1991,1991,1991,1991,2
20240423,184200,1208010,1991,1991,1991,1991,0
20240423,184100,1208010,1991,1991,1991,1991,0
20240423,184000,1208010,1991,1991,1991,1991,0
20240423,183900,1208010,1991,1991,1991,1991,0
20240423,183800,1208010,1991,1991,1991,1991,0
20240423,183700,1208010,1991,1991,1991,1991,0
20240423,183600,1208010,1991,1991,1991,1991,0
20240423,183500,1208010,1991,1991,1991,1991,0
20240423,183400,1208010,1991,1991,1991,1991,0
20240423,183300,1208010,1991,1991,1991,1991,0
20240423,183200,1208010,1991,1991,1991,1991,0
20240423,183100,1208010,1991,1991,1991,1991,0
20240423,183000,1208010,1991,1991,1991,1991,0
20240423,182900,1208010,1991,1991,1991,1991,0
20240423,182800,1208010,1991,1991,1991,1991,0
20240423,182700,1208010,1991,1991,1991,1991,0
20240423,182600,1208010,1991,1991,1991,1991,0
20240423,182500,1208010,1991,1991,1991,1991,0
20240423,182400,1208010,1991,1991,1991,1991,0
20240423,182300,1208010,1991,1991,1991,1991,0
20240423,182200,1208010,1991,1991,1991,1991,0
20240423,182100,1208010,1991,1991,1991,1991,0
20240423,182000,1208010,1991,1991,1991,1991,0
20240423,181900,1208010,1991,1991,1991,1991,0
20240423,181800,1208010,1991,1991,1991,1991,0
20240423,181700,1208010,1991,1991,1991,1991,0
20240423,181600,1208010,1991,1991,1991,1991,0
20240423,181500,1208010,1991,1991,1991,1991,0
20240423,181400,1208010,1991,1991,1991,1991,0
20240423,181300,1208010,1991,1991,1991,1991,2
20240423,181200,1208010,1991,1991,1991,1991,0
20240423,181100,1208010,1991,1991,1991,1991,0
20240423,181000,1208010,1991,1991,1991,1991,0
20240423,180900,1208010,1991,1991,1991,1991,0
20240423,180800,1208010,1991,1991,1991,1991,0
20240423,180700,1208010,1991,1991,1991,1991,0
20240423,180600,1208010,1991,1991,1991,1991,0
20240423,180500,1208010,1991,1991,1991,1991,0
20240423,180400,1208010,1991,1991,1991,1991,0
20240423,180300,1208010,1991,1991,1991,1991,0
20240423,180200,1208010,1991,1991,1991,1991,0
20240423,180100,1208010,1991,1991,1991,1991,0
20240423,180000,1208010,1991,1991,1991,1991,0
20240423,175900,1208010,1991,1991,1991,1991,0
20240423,175800,1208010,1991,1991,1991,1991,0
20240423,175700,1208010,1991,1991,1991,1991,0
20240423,175600,1208010,1991,1991,1991,1991,0
20240423,175500,1208010,1991,1991,1991,1991,0
20240423,175400,1208010,1991,1991,1991,1991,0
20240423,175300,1208010,1991,1991,1991,1991,0
20240423,175200,1208010,1991,1991,1991,1991,0
20240423,175100,1208010,1991,1991,1991,1991,0
20240423,175000,1208010,1991,1991,1991,1991,0
20240423,174900,1208010,1991,1991,1991,1991,0
20240423,174800,1208010,1991,1991,1991,1991,0
20240423,174700,1208010,1991,1991,1991,1991,0
20240423,174600,1208010,1991,1991,1991,1991,0
20240423,174500,1208010,1991,1991,1991,1991,0
20240423,174400,1208010,1991,1991,1991,1991,0
20240423,174300,1208010,1991,1991,1991,1991,2
20240423,174200,1208010,1991,1991,1991,1991,0
20240423,174100,1208010,1991,1991,1991,1991,0
20240423,174000,1208010,1991,1991,1991,1991,0
20240423,173900,1208010,1991,1991,1991,1991,0
20240423,173800,1208010,1991,1991,1991,1991,0
20240423,173700,1208010,1991,1991,1991,1991,0
20240423,173600,1208010,1991,1991,1991,1991,0
20240423,173500,1208010,1991,1991,1991,1991,0
20240423,173400,1208010,1991,1991,1991,1991,0
20240423,173300,1208010,1991,1991,1991,1991,0
20240423,173200,1208010,1991,1991,1991,1991,0
20240423,173100,1208010,1991,1991,1991,1991,0
20240423,173000,1208010,1991,1991,1991,1991,0
20240423,172900,1208010,1991,1991,1991,1991,0
20240423,172800,1208010,1991,1991,1991,1991,0
20240423,172700,1208010,1991,1991,1991,1991,0
20240423,172600,1208010,1991,1991,1991,1991,0
20240423,172500,1208010,1991,1991,1991,1991,0
20240423,172400,1208010,1991,1991,1991,1991,0
20240423,172300,1208010,1991,1991,1991,1991,0
20240423,172200,1208010,1991,1991,1991,1991,0
20240423,172100,1208010,1991,1991,1991,1991,0
20240423,172000,1208010,1991,1991,1991,1991,0
20240423,171900,1208010,1991,1991,1991,1991,0
20240423,171800,1208010,1991,1991,1991,1991,0
20240423,171700,1208010,1991,1991,1991,1991,0
20240423,171600,1208010,1991,1991,1991,1991,0
20240423,171500,1208010,1991,1991,1991,1991,0
20240423,171400,1208010,1991,1991,1991,1991,0
20240423,171300,1208010,1991,1991,1991,1991,2
20240423,171200,1208010,1991,1991,1991,1991,0
20240423,171100,1208010,1991,1991,1991,1991,0
20240423,171000,1208010,1991,1991,1991,1991,0
20240423,170900,1208010,1991,1991,1991,1991,0
20240423,170800,1208010,1991,1991,1991,1991,0
20240423,170700,1208010,1991,1991,1991,1991,0
20240423,170600,1208010,1991,1991,1991,1991,0
20240423,170500,1208010,1991,1991,1991,1991,0
20240423,170400,1208010,1991,1991,1991,1991,0
20240423,170300,1208010,1991,1991,1991,1991,0
20240423,170200,1208010,1991,1991,1991,1991,0
20240423,170100,1208010,1991,1991,1991,1991,0
20240423,170000,1208010,1991,1991,1991,1991,0
20240423,165900,1208010,1991,1991,1991,1991,0
20240423,165800,1208010,1991,1991,1991,1991,0
20240423,165700,1208010,1991,1991,1991,1991,0
20240423,165600,1208010,1991,1991,1991,1991,0
20240423,165500,1208010,1991,1991,1991,1991,0
20240423,165400,1208010,1991,1991,1991,1991,0
20240423,165300,1208010,1991,1991,1991,1991,0
20240423,165200,1208010,1991,1991,1991,1991,0
20240423,165100,1208010,1991,1991,1991,1991,0
20240423,165000,1208010,1991,1991,1991,1991,0
20240423,164900,1208010,1991,1991,1991,1991,0
20240423,164800,1208010,1991,1991,1991,1991,0
20240423,164700,1208010,1991,1991,1991,1991,0
20240423,164600,1208010,1991,1991,1991,1991,0
20240423,164500,1208010,1991,1991,1991,1991,0
20240423,164400,1208010,1991,1991,1991,1991,0
20240423,164300,1208010,1991,1991,1991,1991,2
20240423,164200,1208010,1991,1991,1991,1991,0
20240423,164100,1208010,1991,1991,1991,1991,0
20240423,164000,1208010,1991,1991,1991,1991,0
20240423,163900,1208010,1991,1991,1991,1991,0
20240423,163800,1208010,1991,1991,1991,1991,0
20240423,163700,1208010,1991,1991,1991,1991,0
20240423,163600,1208010,1991,1991,1991,1991,0
20240423,163500,1208010,1991,1991,1991,1991,0
20240423,163400,1208010,1991,1991,1991,1991,0
20240423,163300,1208010,1991,1991,1991,1991,0
20240423,163200,1208010,1991,1991,1991,1991,0
20240423,163100,1208010,1991,1991,1991,1991,0
20240423,163000,1208010,1991,1991,1991,1991,0
20240423,162900,1208010,1991,1991,1991,1991,0
20240423,162800,1208010,1991,1991,1991,1991,0
20240423,162700,1208010,1991,1991,1991,1991,0
20240423,162600,1208010,1991,1991,1991,1991,0
20240423,162500,1208010,1991,1991,1991,1991,0
20240423,162400,1208010,1991,1991,1991,1991,0
20240423,162300,1208010,1991,1991,1991,1991,0
20240423,162200,1208010,1991,1991,1991,1991,0
20240423,162100,1208010,1991,1991,1991,1991,0
20240423,162000,1208010,1991,1991,1991,1991,0
20240423,161900,1208010,1991,1991,1991,1991,0
20240423,161800,1208010,1991,1991,1991,1991,0
20240423,161700,1208010,1991,1991,1991,1991,0
20240423,161600,1208010,1991,1991,1991,1991,0
20240423,161500,1208010,1991,1991,1991,1991,0
20240423,161400,1208010,1991,1991,1991,1991,0
20240423,161300,1208010,1991,1991,1991,1991,2
20240423,161200,1208010,1991,1991,1991,1991,0
20240423,161100,1208010,1991,1991,1991,1991,0
20240423,161000,1208010,1991,1991,1991,1991,0
20240423,160900,1208010,1991,1991,1991,1991,0
20240423,160800,1208010,1991,1991,1991,1991,0
20240423,160700,1208010,1991,1991,1991,1991,0
20240423,160600,1208010,1991,1991,1991,1991,0
20240423,160500,1208010,1991,1991,1991,1991,0
20240423,160400,1208010,1991,1991,1991,1991,0
20240423,160300,1208010,1991,1991,1991,1991,0
20240423,160200,1208010,1991,1991,1991,1991,0
20240423,160100,1208010,1991,1991,1991,1991,0
20240423,160000,1208010,1991,1991,1991,1991,0
20240423,155900,1208010,1991,1991,1991,1991,0
20240423,155800,1208010,1991,1991,1991,1991,0
20240423,155700,1208010,1991,1991,1991,1991,0
20240423,155600,1208010,1991,1991,1991,1991,0
20240423,155500,1208010,1991,1991,1991,1991,0
20240423,155400,1208010,1991,1991,1991,1991,0
20240423,155300,1208010,1991,1991,1991,1991,0
20240423,155200,1208010,1991,1991,1991,1991,0
20240423,155100,1208010,1991,1991,1991,1991,0
20240423,155000,1208010,1991,1991,1991,1991,0
20240423,154900,1208010,1991,1991,1991,1991,0
20240423,154800,1208010,1991,1991,1991,1991,0
20240423,154700,1208010,1991,1991,1991,1991,0
20240423,154600,1208010,1991,1991,1991,1991,0
20240423,154500,1208010,1991,1991,1991,1991,0
20240423,154400,1208010,1991,1991,1991,1991,0
20240423,154300,1208010,1991,1991,1991,1991,2
20240423,154200,1208010,1991,1991,1991,1991,0
20240423,154100,1208010,1991,1991,1991,1991,0
20240423,154000,1208010,1991,1991,1991,1991,0
20240423,153900,1208010,1991,1991,1991,1991,0
20240423,153800,1208010,1991,1991,1991,1991,0
20240423,153700,1208010,1991,1991,1991,1991,0
20240423,153600,1208010,1991,1991,1991,1991,0
20240423,153500,1208010,1991,1991,1991,1991,0
20240423,153400,1208010,1991,1991,1991,1991,0
20240423,153300,1208010,1991,1991,1991,1991,0
20240423,153200,1208010,1991,1991,1991,1991,0
20240423,153100,1208010,1991,1991,1991,1991,0
20240423,153000,1208010,1991,1991,1991,1991,0
20240423,152900,1208010,1991,1991,1991,1991,0
20240423,152800,1208010,1991,1991,1991,1991,0
20240423,152700,1208010,1991,1991,1991,1991,0
20240423,152600,1208010,1991,1991,1991,1991,0
20240423,152500,1208010,1991,1991,1991,1991,0
20240423,152400,1208010,1991,1991,1991,1991,0
20240423,152300,1208010,1991,1991,1991,1991,0
20240423,152200,1208010,1991,1991,1991,1991,0
20240423,152100,1208010,1991,1991,1991,1991,0
20240423,152000,1208010,1991,1991,1991,1991,0
20240423,151900,1208010,1991,1991,1991,1991,0
20240423,151800,1208010,1991,1991,1991,1991,0
20240423,151700,1208010,1991,1991,1991,1991,0
20240423,151600,1208010,1991,1991,1991,1991,0
20240423,151500,1208010,1991,1991,1991,1991,0
20240423,151400,1208010,1991,1991,1991,1991,0
20240423,151300,1208010,1991,1991,1991,1991,0
20240423,151200,1208010,1991,1991,1991,1991,0
20240423,151100,1208010,1991,1991,1991,1991,0
20240423,151000,1208010,1991,1991,1991,1991,0
20240423,150900,1208010,1991,1991,1991,1991,0
20240423,150800,1208010,1991,1991,1991,1991,0
20240423,150700,1208010,1991,1991,1991,1991,0
20240423,150600,1208010,1991,1991,1991,1991,0
20240423,150500,1208010,1991,1991,1991,1991,0
20240423,150400,1208010,1991,1991,1991,1991,0
20240423,150300,1208010,1991,1991,1991,1991,0
20240423,150200,1208010,1991,1991,1991,1991,0
20240423,150100,1208010,1991,1991,1991,1991,0
20240423,150000,1208010,1991,1991,1991,1991,0
20240423,145900,1208010,1991,1991,1991,1991,0
20240423,145800,1208010,1991,1991,1991,1991,0
20240423,145700,1208010,1991,1991,1991,1991,0
20240423,145600,1208010,1991,1991,1991,1991,0
20240423,145500,1208010,1991,1991,1991,1991,0
20240423,145400,1208010,1991,1991,1991,1991,0
20240423,145300,1208010,1991,1991,1991,1991,0
20240423,145200,1208010,1991,1991,1991,1991,0
20240423,145100,1208010,1991,1991,1991,1991,0
20240423,145000,1208010,1991,1991,1991,1991,0
20240423,144900,1208010,1991,1991,1991,1991,0
20240423,144800,1208010,1991,1991,1991,1991,0
20240423,144700,1208010,1991,1991,1991,1991,0
20240423,144600,1208010,1991,1991,1991,1991,0
20240423,144500,1208010,1991,1991,1991,1991,0
20240423,144400,1208010,1991,1991,1991,1991,0
20240423,144300,1208010,1991,1991,1991,1991,0
20240423,144200,1208010,1991,1991,1991,1991,0
20240423,144100,1208010,1991,1991,1991,1991,0
20240423,144000,1208010,1991,1991,1991,1991,0
20240423,143900,1208010,1991,1991,1991,1991,0
20240423,143800,1208010,1991,1991,1991,1991,2
20240423,143700,1204028,1991,1991,1991,1991,1
20240423,143600,1202037,1991,1991,1991,1991,0
20240423,143500,1202037,1991,1991,1991,1991,0
20240423,143400,1202037,1991,1991,1991,1991,0
20240423,143300,1202037,1991,1991,1991,1991,7
20240423,143200,1188100,1991,1991,1991,1991,0
20240423,143100,1188100,1991,1991,1991,1991,0
20240423,143000,1188100,1991,1991,1991,1991,0
20240423,142900,1188100,1991,1991,1991,1991,0
20240423,142800,1188100,1991,1991,1991,1991,0
20240423,142700,1188100,1991,1991,1991,1991,0
20240423,142600,1188100,1991,1991,1991,1991,0
20240423,142500,1188100,1991,1991,1991,1991,0
20240423,142400,1188100,1991,1991,1991,1991,0
20240423,142300,1188100,1991,1991,1991,1991,0
20240423,142200,1188100,1991,1991,1991,1991,0
20240423,142100,1188100,1991,1991,1991,1991,0
20240423,142000,1188100,1991,1991,1991,1991,0
20240423,141900,1188100,1991,1991,1991,1991,10
20240423,141800,1168190,1975,1975,1975,1975,0
20240423,141700,1168190,1975,1975,1975,1975,0
20240423,141600,1168190,1975,1975,1975,1975,0
20240423,141500,1168190,1975,1975,1975,1975,0
20240423,141400,1168190,1975,1975,1975,1975,0
20240423,141300,1168190,1975,1975,1975,1975,0
20240423,141200,1168190,1975,1981,1981,1975,7
20240423,141100,1154330,1992,1992,1992,1992,0
20240423,141000,1154330,1992,1992,1992,1992,0
20240423,140900,1154330,1992,1992,1992,1992,0
20240423,140800,1154330,1992,1992,1992,1992,0
20240423,140700,1154330,1992,1992,1992,1992,0
20240423,140600,1154330,1992,1992,1992,1992,0
20240423,140500,1154330,1992,1992,1992,1992,0
20240423,140400,1154330,1992,1992,1992,1992,0
20240423,140300,1154330,1992,1992,1992,1992,0
20240423,140200,1154330,1992,1992,1992,1992,0
20240423,140100,1154330,1992,1992,1992,1992,0
20240423,140000,1154330,1992,1992,1992,1992,0
20240423,135900,1154330,1992,1992,1992,1992,0
20240423,135800,1154330,1992,1992,1992,1992,0
20240423,135700,1154330,1992,1992,1992,1992,0
20240423,135600,1154330,1992,1992,1992,1992,0
20240423,135500,1154330,1992,1992,1992,1992,0
20240423,135400,1154330,1992,1992,1992,1992,0
20240423,135300,1154330,1992,1992,1992,1992,0
20240423,135200,1154330,1992,1992,1992,1992,0
20240423,135100,1154330,1992,1992,1992,1992,0
20240423,135000,1154330,1992,1992,1992,1992,0
20240423,134900,1154330,1992,1992,1992,1992,0
20240423,134800,1154330,1992,1992,1992,1992,0
20240423,134700,1154330,1992,1992,1992,1992,0
20240423,134600,1154330,1992,1992,1992,1992,0
20240423,134500,1154330,1992,1992,1992,1992,0
20240423,134400,1154330,1992,1992,1992,1992,0
20240423,134300,1154330,1992,1992,1992,1992,0
20240423,134200,1154330,1992,1992,1992,1992,0
20240423,134100,1154330,1992,1992,1992,1992,0
20240423,134000,1154330,1992,1992,1992,1992,0
20240423,133900,1154330,1992,1992,1992,1992,0
20240423,133800,1154330,1992,1992,1992,1992,0
20240423,133700,1154330,1992,1992,1992,1992,0
20240423,133600,1154330,1992,1992,1992,1992,0
20240423,133500,1154330,1992,1992,1992,1992,0
20240423,133400,1154330,1992,1992,1992,1992,0
20240423,133300,1154330,1992,1992,1992,1992,0
20240423,133200,1154330,1992,1992,1992,1992,0
20240423,133100,1154330,1992,1992,1992,1992,0
20240423,133000,1154330,1992,1992,1992,1992,0
20240423,132900,1154330,1992,1992,1992,1992,0
20240423,132800,1154330,1992,1992,1992,1992,0
20240423,132700,1154330,1992,1992,1992,1992,0
20240423,132600,1154330,1992,1992,1992,1992,0
20240423,132500,1154330,1992,1992,1992,1992,50
20240423,132400,1054730,1992,1992,1992,1992,0
20240423,132300,1054730,1992,1992,1992,1992,0
20240423,132200,1054730,1992,1992,1992,1992,0
20240423,132100,1054730,1992,1992,1992,1992,0
20240423,132000,1054730,1992,1992,1992,1992,0
20240423,131900,1054730,1992,1992,1992,1992,0
20240423,131800,1054730,1992,1992,1992,1992,0
20240423,131700,1054730,1992,1992,1992,1992,0
20240423,131600,1054730,1992,1992,1992,1992,0
20240423,131500,1054730,1992,1992,1992,1992,0
20240423,131400,1054730,1992,1992,1992,1992,0
20240423,131300,1054730,1992,1992,1992,1992,0
20240423,131200,1054730,1992,1992,1992,1992,0
20240423,131100,1054730,1992,1992,1992,1992,0
20240423,131000,1054730,1992,1992,1992,1992,0
20240423,130900,1054730,1992,1992,1992,1992,0
20240423,130800,1054730,1992,1992,1992,1992,0
20240423,130700,1054730,1992,1992,1992,1992,0
20240423,130600,1054730,1992,1992,1992,1992,0
20240423,130500,1054730,1992,1992,1992,1992,0
20240423,130400,1054730,1992,1992,1992,1992,0
20240423,130300,1054730,1992,1992,1992,1992,0
20240423,130200,1054730,1992,1992,1992,1992,0
20240423,130100,1054730,1992,1992,1992,1992,0
20240423,130000,1054730,1992,1992,1992,1992,0
20240423,125900,1054730,1992,1992,1992,1992,0
20240423,125800,1054730,1992,1992,1992,1992,0
20240423,125700,1054730,1992,1992,1992,1992,0
20240423,125600,1054730,1992,1992,1992,1992,0
20240423,125500,1054730,1992,1992,1992,1992,0
20240423,125400,1054730,1992,1992,1992,1992,0
20240423,125300,1054730,1992,1992,1992,1992,0
20240423,125200,1054730,1992,1992,1992,1992,0
20240423,125100,1054730,1992,1992,1992,1992,0
20240423,125000,1054730,1992,1992,1992,1992,0
20240423,124900,1054730,1992,1992,1992,1992,0
20240423,124800,1054730,1992,1992,1992,1992,0
20240423,124700,1054730,1992,1992,1992,1992,0
20240423,124600,1054730,1992,1992,1992,1992,0
20240423,124500,1054730,1992,1992,1992,1992,0
20240423,124400,1054730,1992,1992,1992,1992,0
20240423,124300,1054730,1992,1992,1992,1992,0
20240423,124200,1054730,1992,1992,1992,1992,0
20240423,124100,1054730,1992,1992,1992,1992,0
20240423,124000,1054730,1992,1992,1992,1992,0
20240423,123900,1054730,1992,1992,1992,1992,0
20240423,123800,1054730,1992,1992,1992,1992,100
20240423,123700,855530,1992,1992,1992,1992,0
20240423,123600,855530,1992,1992,1992,1992,0
20240423,123500,855530,1992,1992,1992,1992,0
20240423,123400,855530,1992,1992,1992,1992,0
20240423,123300,855530,1992,1992,1992,1992,0
20240423,123200,855530,1992,1992,1992,1992,0
20240423,123100,855530,1992,1992,1992,1992,90
20240423,123000,676250,1992,1992,1992,1992,0
20240423,122900,676250,1992,1992,1992,1992,10
20240423,122800,656330,1992,1992,1992,1992,0
20240423,122700,656330,1992,1992,1992,1992,0
20240423,122600,656330,1992,1992,1992,1992,0
20240423,122500,656330,1992,1992,1992,1992,0
20240423,122400,656330,1992,1992,1992,1992,0
20240423,122300,656330,1992,1992,1992,1992,0
20240423,122200,656330,1992,1992,1992,1992,0
20240423,122100,656330,1992,1992,1992,1992,0
20240423,122000,656330,1992,1992,1992,1992,0
20240423,121900,656330,1992,1992,1992,1992,0
20240423,121800,656330,1992,1992,1992,1992,0
20240423,121700,656330,1992,1992,1992,1992,0
20240423,121600,656330,1992,1992,1992,1992,0
20240423,121500,656330,1992,1992,1992,1992,0
20240423,121400,656330,1992,1992,1992,1992,0
20240423,121300,656330,1992,1992,1992,1992,0
20240423,121200,656330,1992,1992,1992,1992,0
20240423,121100,656330,1992,1992,1992,1992,0
20240423,121000,656330,1992,1992,1992,1992,0
20240423,120900,656330,1992,1992,1992,1992,0
20240423,120800,656330,1992,1992,1992,1992,0
20240423,120700,656330,1992,1992,1992,1992,0
20240423,120600,656330,1992,1992,1992,1992,0
20240423,120500,656330,1992,1992,1992,1992,40
20240423,120400,576650,1994,1994,1994,1994,0
20240423,120300,576650,1994,1994,1994,1994,0
20240423,120200,576650,1994,1994,1994,1994,0
20240423,120100,576650,1994,1994,1994,1994,0
20240423,120000,576650,1994,1994,1994,1994,0
20240423,115900,576650,1994,1994,1994,1994,0
20240423,115800,576650,1994,1994,1994,1994,0
20240423,115700,576650,1994,1994,1994,1994,0
20240423,115600,576650,1994,1994,1994,1994,0
20240423,115500,576650,1994,1994,1994,1994,0
20240423,115400,576650,1994,1994,1994,1994,0
20240423,115300,576650,1994,1994,1994,1994,0
20240423,115200,576650,1994,1994,1994,1994,0
20240423,115100,576650,1994,1994,1994,1994,30
20240423,115000,516830,1995,1995,1995,1995,0
20240423,114900,516830,1995,1995,1995,1995,0
20240423,114800,516830,1995,1995,1995,1995,0
20240423,114700,516830,1995,1995,1995,1995,0
20240423,114600,516830,1995,1995,1995,1995,0
20240423,114500,516830,1995,1995,1995,1995,0
20240423,114400,516830,1995,1995,1995,1995,0
20240423,114300,516830,1995,1995,1995,1995,0
20240423,114200,516830,1995,1995,1995,1995,0
20240423,114100,516830,1995,1995,1995,1995,0
20240423,114000,516830,1995,1995,1995,1995,0
20240423,113900,516830,1995,1995,1995,1995,0
20240423,113800,516830,1995,1995,1995,1995,0
20240423,113700,516830,1995,1995,1995,1995,0
20240423,113600,516830,1995,1995,1995,1995,0
20240423,113500,516830,1995,1995,1995,1995,0
20240423,113400,516830,1995,1995,1995,1995,0
20240423,113300,516830,1995,1995,1995,1995,0
20240423,113200,516830,1995,1995,1995,1995,0
20240423,113100,516830,1995,1995,1995,1995,0
20240423,113000,516830,1995,1995,1995,1995,0
20240423,112900,516830,1995,1995,1995,1995,0
20240423,112800,516830,1995,1995,1995,1995,0
20240423,112700,516830,1995,1995,1995,1995,0
20240423,112600,516830,1995,1995,1995,1995,0
20240423,112500,516830,1995,1995,1995,1995,0
20240423,112400,516830,1995,1995,1995,1995,0
20240423,112300,516830,1995,1995,1995,1995,0
20240423,112200,516830,1995,1995,1995,1995,0
20240423,112100,516830,1995,1995,1995,1995,0
20240423,112000,516830,1995,1995,1995,1995,0
20240423,111900,516830,1995,1995,1995,1995,0
20240423,111800,516830,1995,1995,1995,1995,0
20240423,111700,516830,1995,1995,1995,1995,0
20240423,111600,516830,1995,1995,1995,1995,0
20240423,111500,516830,1995,1995,1995,1995,0
20240423,111400,516830,1995,1995,1995,1995,0
20240423,111300,516830,1995,1995,1995,1995,0
20240423,111200,516830,1995,1995,1995,1995,0
20240423,111100,516830,1995,1995,1995,1995,0
20240423,111000,516830,1995,1995,1995,1995,0
20240423,110900,516830,1995,1995,1995,1995,0
20240423,110800,516830,1995,1995,1995,1995,0
20240423,110700,516830,1995,1995,1995,1995,1
20240423,110600,514835,1995,1995,1995,1995,0
20240423,110500,514835,1995,1995,1995,1995,0
20240423,110400,514835,1995,1995,1995,1995,0
20240423,110300,514835,1995,1995,1995,1995,1
20240423,110200,512840,1995,1995,1995,1995,0
20240423,110100,512840,1995,1995,1995,1995,0
20240423,110000,512840,1995,1995,1995,1995,0
20240423,105900,512840,1995,1995,1995,1995,0
20240423,105800,512840,1995,1995,1995,1995,0
20240423,105700,512840,1995,1995,1995,1995,0
20240423,105600,512840,1995,1995,1995,1995,0
20240423,105500,512840,1995,1995,1995,1995,0
20240423,105400,512840,1995,1995,1995,1995,0
20240423,105300,512840,1995,1995,1995,1995,0
20240423,105200,512840,1995,1995,1995,1995,0
20240423,105100,512840,1995,1995,1995,1995,0
20240423,105000,512840,1995,1995,1995,1995,0
20240423,104900,512840,1995,1995,1995,1995,0
20240423,104800,512840,1995,1995,1995,1995,0
20240423,104700,512840,1995,1995,1995,1995,0
20240423,104600,512840,1995,1995,1995,1995,0
20240423,104500,512840,1995,1995,1995,1995,0
20240423,104400,512840,1995,1995,1995,1995,0
20240423,104300,512840,1995,1995,1995,1995,0
20240423,104200,512840,1995,1995,1995,1995,0
20240423,104100,512840,1995,1995,1995,1995,0
20240423,104000,512840,1995,1995,1995,1995,0
20240423,103900,512840,1995,1995,1995,1995,0
20240423,103800,512840,1995,1995,1995,1995,2
20240423,103700,508850,1970,1970,1970,1970,0
20240423,103600,508850,1970,1970,1970,1970,0
20240423,103500,508850,1970,1970,1970,1970,0
20240423,103400,508850,1970,1970,1970,1970,0
20240423,103300,508850,1970,1970,1970,1970,0
20240423,103200,508850,1970,1970,1970,1970,0
20240423,103100,508850,1970,1970,1970,1970,0
20240423,103000,508850,1970,1970,1970,1970,0
20240423,102900,508850,1970,1970,1970,1970,0
20240423,102800,508850,1970,1970,1970,1970,0
20240423,102700,508850,1970,1970,1970,1970,0
20240423,102600,508850,1970,1970,1970,1970,0
20240423,102500,508850,1970,1970,1970,1970,0
20240423,102400,508850,1970,1970,1970,1970,0
20240423,102300,508850,1970,1970,1970,1970,0
20240423,102200,508850,1970,1970,1970,1970,0
20240423,102100,508850,1970,1970,1970,1970,0
20240423,102000,508850,1970,1970,1970,1970,0
20240423,101900,508850,1970,1970,1970,1970,0
20240423,101800,508850,1970,1970,1970,1970,0
20240423,101700,508850,1970,1970,1970,1970,0
20240423,101600,508850,1970,1970,1970,1970,0
20240423,101500,508850,1970,1970,1970,1970,0
20240423,101400,508850,1970,1970,1970,1970,0
20240423,101300,508850,1970,1970,1970,1970,0
20240423,101200,508850,1970,1970,1970,1970,0
20240423,101100,508850,1970,1970,1970,1970,0
20240423,101000,508850,1970,1970,1970,1970,0
20240423,100900,508850,1970,1970,1970,1970,0
20240423,100800,508850,1970,1970,1970,1970,0
20240423,100700,508850,1970,1970,1970,1970,0
20240423,100600,508850,1970,1970,1970,1970,0
20240423,100500,508850,1970,1970,1970,1970,0
20240423,100400,508850,1970,1970,1970,1970,0
20240423,100300,508850,1970,1970,1970,1970,0
20240423,100200,508850,1970,1970,1970,1970,0
20240423,100100,508850,1970,1970,1970,1970,0
20240423,100000,508850,1970,1970,1970,1970,0
20240423,095900,508850,1970,1970,1970,1970,0
20240423,095800,508850,1970,1970,1970,1970,0
20240423,095700,508850,1970,1970,1970,1970,0
20240423,095600,508850,1970,1970,1970,1970,0
20240423,095500,508850,1970,1970,1970,1970,0
20240423,095400,508850,1970,1970,1970,1970,0
20240423,095300,508850,1970,1970,1970,1970,0
20240423,095200,508850,1970,1970,1970,1970,25
20240423,095100,459600,2000,2000,2000,2000,0
20240423,095000,459600,2000,2000,2000,2000,0
20240423,094900,459600,2000,2000,2000,2000,0
20240423,094800,459600,2000,2000,2000,2000,2
20240423,094700,455600,1998,1998,1998,1998,0
20240423,094600,455600,1998,1998,1998,1998,0
20240423,094500,455600,1998,1998,1998,1998,0
20240423,094400,455600,1998,1998,1998,1998,0
20240423,094300,455600,1998,1998,1998,1998,0
20240423,094200,455600,1998,1998,1998,1998,0
20240423,094100,455600,1998,1998,1998,1998,200
20240423,094000,56000,2000,2000,2000,2000,0
20240423,093900,56000,2000,2000,2000,2000,0
20240423,093800,56000,2000,2000,2000,2000,0
20240423,093700,56000,2000,2000,2000,2000,0
20240423,093600,56000,2000,2000,2000,2000,0
20240423,093500,56000,2000,2000,2000,2000,0
20240423,093400,56000,2000,2000,2000,2000,0
20240423,093300,56000,2000,2000,2000,2000,0
20240423,093200,56000,2000,2000,2000,2000,0
20240423,093100,56000,2000,2000,2000,2000,0
20240423,093000,56000,2000,2000,2000,2000,0
20240423,092900,56000,2000,2000,2000,2000,0
20240423,092800,56000,2000,2000,2000,2000,0
20240423,092700,56000,2000,2000,2000,2000,0
20240423,092600,56000,2000,2000,2000,2000,0
20240423,092500,56000,2000,2000,2000,2000,0
20240423,092400,56000,2000,2000,2000,2000,0
20240423,092300,56000,2000,2000,2000,2000,0
20240423,092200,56000,2000,2000,2000,2000,0
20240423,092100,56000,2000,2000,2000,2000,0
20240423,092000,56000,2000,2000,2000,2000,0
20240423,091900,56000,2000,2000,2000,2000,0
20240423,091800,56000,2000,2000,2000,2000,1
20240423,091700,54000,2000,2000,2000,2000,0
20240423,091600,54000,2000,2000,2000,2000,0
20240423,091500,54000,2000,2000,2000,2000,2
20240423,091400,50000,2000,2000,2000,2000,0
20240423,091300,50000,2000,2000,2000,2000,0
20240423,091200,50000,2000,2000,2000,2000,0
20240423,091100,50000,2000,2000,2000,2000,0
20240423,091000,50000,2000,2000,2000,2000,0
20240423,090900,50000,2000,2000,2000,2000,0
20240423,090800,50000,2000,2000,2000,2000,20
20240423,090700,10000,2000,2000,2000,2000,0
20240423,090600,10000,2000,2000,2000,2000,0
20240423,090500,10000,2000,2000,2000,2000,0
20240423,090400,10000,2000,2000,2000,2000,0
20240423,090300,10000,2000,2000,2000,2000,5
20240423,090200,0,1998,1998,1998,1998,0
20240423,090100,0,1998,1998,1998,1998,0
20240423,090000,0,1998,1998,1998,1998,0