KissMeData/469880/min/candle-20240116.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240116,214300,306498947,1996,1996,1996,1996,1660
20240116,214200,306498947,1996,1996,1996,1996,0
20240116,214100,306498947,1996,1996,1996,1996,0
20240116,214000,306498947,1996,1996,1996,1996,0
20240116,213900,306498947,1996,1996,1996,1996,0
20240116,213800,306498947,1996,1996,1996,1996,0
20240116,213700,306498947,1996,1996,1996,1996,0
20240116,213600,306498947,1996,1996,1996,1996,0
20240116,213500,306498947,1996,1996,1996,1996,0
20240116,213400,306498947,1996,1996,1996,1996,0
20240116,213300,306498947,1996,1996,1996,1996,0
20240116,213200,306498947,1996,1996,1996,1996,0
20240116,213100,306498947,1996,1996,1996,1996,0
20240116,213000,306498947,1996,1996,1996,1996,0
20240116,212900,306498947,1996,1996,1996,1996,0
20240116,212800,306498947,1996,1996,1996,1996,0
20240116,212700,306498947,1996,1996,1996,1996,0
20240116,212600,306498947,1996,1996,1996,1996,0
20240116,212500,306498947,1996,1996,1996,1996,0
20240116,212400,306498947,1996,1996,1996,1996,0
20240116,212300,306498947,1996,1996,1996,1996,0
20240116,212200,306498947,1996,1996,1996,1996,0
20240116,212100,306498947,1996,1996,1996,1996,0
20240116,212000,306498947,1996,1996,1996,1996,0
20240116,211900,306498947,1996,1996,1996,1996,0
20240116,211800,306498947,1996,1996,1996,1996,0
20240116,211700,306498947,1996,1996,1996,1996,0
20240116,211600,306498947,1996,1996,1996,1996,0
20240116,211500,306498947,1996,1996,1996,1996,0
20240116,211400,306498947,1996,1996,1996,1996,0
20240116,211300,306498947,1996,1996,1996,1996,1660
20240116,211200,306498947,1996,1996,1996,1996,0
20240116,211100,306498947,1996,1996,1996,1996,0
20240116,211000,306498947,1996,1996,1996,1996,0
20240116,210900,306498947,1996,1996,1996,1996,0
20240116,210800,306498947,1996,1996,1996,1996,0
20240116,210700,306498947,1996,1996,1996,1996,0
20240116,210600,306498947,1996,1996,1996,1996,0
20240116,210500,306498947,1996,1996,1996,1996,0
20240116,210400,306498947,1996,1996,1996,1996,0
20240116,210300,306498947,1996,1996,1996,1996,0
20240116,210200,306498947,1996,1996,1996,1996,0
20240116,210100,306498947,1996,1996,1996,1996,0
20240116,210000,306498947,1996,1996,1996,1996,0
20240116,205900,306498947,1996,1996,1996,1996,0
20240116,205800,306498947,1996,1996,1996,1996,0
20240116,205700,306498947,1996,1996,1996,1996,0
20240116,205600,306498947,1996,1996,1996,1996,0
20240116,205500,306498947,1996,1996,1996,1996,0
20240116,205400,306498947,1996,1996,1996,1996,0
20240116,205300,306498947,1996,1996,1996,1996,0
20240116,205200,306498947,1996,1996,1996,1996,0
20240116,205100,306498947,1996,1996,1996,1996,0
20240116,205000,306498947,1996,1996,1996,1996,0
20240116,204900,306498947,1996,1996,1996,1996,0
20240116,204800,306498947,1996,1996,1996,1996,0
20240116,204700,306498947,1996,1996,1996,1996,0
20240116,204600,306498947,1996,1996,1996,1996,0
20240116,204500,306498947,1996,1996,1996,1996,0
20240116,204400,306498947,1996,1996,1996,1996,0
20240116,204300,306498947,1996,1996,1996,1996,1660
20240116,204200,306498947,1996,1996,1996,1996,0
20240116,204100,306498947,1996,1996,1996,1996,0
20240116,204000,306498947,1996,1996,1996,1996,0
20240116,203900,306498947,1996,1996,1996,1996,0
20240116,203800,306498947,1996,1996,1996,1996,0
20240116,203700,306498947,1996,1996,1996,1996,0
20240116,203600,306498947,1996,1996,1996,1996,0
20240116,203500,306498947,1996,1996,1996,1996,0
20240116,203400,306498947,1996,1996,1996,1996,0
20240116,203300,306498947,1996,1996,1996,1996,0
20240116,203200,306498947,1996,1996,1996,1996,0
20240116,203100,306498947,1996,1996,1996,1996,0
20240116,203000,306498947,1996,1996,1996,1996,0
20240116,202900,306498947,1996,1996,1996,1996,0
20240116,202800,306498947,1996,1996,1996,1996,0
20240116,202700,306498947,1996,1996,1996,1996,0
20240116,202600,306498947,1996,1996,1996,1996,0
20240116,202500,306498947,1996,1996,1996,1996,0
20240116,202400,306498947,1996,1996,1996,1996,0
20240116,202300,306498947,1996,1996,1996,1996,0
20240116,202200,306498947,1996,1996,1996,1996,0
20240116,202100,306498947,1996,1996,1996,1996,0
20240116,202000,306498947,1996,1996,1996,1996,0
20240116,201900,306498947,1996,1996,1996,1996,0
20240116,201800,306498947,1996,1996,1996,1996,0
20240116,201700,306498947,1996,1996,1996,1996,0
20240116,201600,306498947,1996,1996,1996,1996,0
20240116,201500,306498947,1996,1996,1996,1996,0
20240116,201400,306498947,1996,1996,1996,1996,0
20240116,201300,306498947,1996,1996,1996,1996,1660
20240116,201200,306498947,1996,1996,1996,1996,0
20240116,201100,306498947,1996,1996,1996,1996,0
20240116,201000,306498947,1996,1996,1996,1996,0
20240116,200900,306498947,1996,1996,1996,1996,0
20240116,200800,306498947,1996,1996,1996,1996,0
20240116,200700,306498947,1996,1996,1996,1996,0
20240116,200600,306498947,1996,1996,1996,1996,0
20240116,200500,306498947,1996,1996,1996,1996,0
20240116,200400,306498947,1996,1996,1996,1996,0
20240116,200300,306498947,1996,1996,1996,1996,0
20240116,200200,306498947,1996,1996,1996,1996,0
20240116,200100,306498947,1996,1996,1996,1996,0
20240116,200000,306498947,1996,1996,1996,1996,0
20240116,195900,306498947,1996,1996,1996,1996,0
20240116,195800,306498947,1996,1996,1996,1996,0
20240116,195700,306498947,1996,1996,1996,1996,0
20240116,195600,306498947,1996,1996,1996,1996,0
20240116,195500,306498947,1996,1996,1996,1996,0
20240116,195400,306498947,1996,1996,1996,1996,0
20240116,195300,306498947,1996,1996,1996,1996,0
20240116,195200,306498947,1996,1996,1996,1996,0
20240116,195100,306498947,1996,1996,1996,1996,0
20240116,195000,306498947,1996,1996,1996,1996,0
20240116,194900,306498947,1996,1996,1996,1996,0
20240116,194800,306498947,1996,1996,1996,1996,0
20240116,194700,306498947,1996,1996,1996,1996,0
20240116,194600,306498947,1996,1996,1996,1996,0
20240116,194500,306498947,1996,1996,1996,1996,0
20240116,194400,306498947,1996,1996,1996,1996,0
20240116,194300,306498947,1996,1996,1996,1996,1660
20240116,194200,306498947,1996,1996,1996,1996,0
20240116,194100,306498947,1996,1996,1996,1996,0
20240116,194000,306498947,1996,1996,1996,1996,0
20240116,193900,306498947,1996,1996,1996,1996,0
20240116,193800,306498947,1996,1996,1996,1996,0
20240116,193700,306498947,1996,1996,1996,1996,0
20240116,193600,306498947,1996,1996,1996,1996,0
20240116,193500,306498947,1996,1996,1996,1996,0
20240116,193400,306498947,1996,1996,1996,1996,0
20240116,193300,306498947,1996,1996,1996,1996,0
20240116,193200,306498947,1996,1996,1996,1996,0
20240116,193100,306498947,1996,1996,1996,1996,0
20240116,193000,306498947,1996,1996,1996,1996,0
20240116,192900,306498947,1996,1996,1996,1996,0
20240116,192800,306498947,1996,1996,1996,1996,0
20240116,192700,306498947,1996,1996,1996,1996,0
20240116,192600,306498947,1996,1996,1996,1996,0
20240116,192500,306498947,1996,1996,1996,1996,0
20240116,192400,306498947,1996,1996,1996,1996,0
20240116,192300,306498947,1996,1996,1996,1996,0
20240116,192200,306498947,1996,1996,1996,1996,0
20240116,192100,306498947,1996,1996,1996,1996,0
20240116,192000,306498947,1996,1996,1996,1996,0
20240116,191900,306498947,1996,1996,1996,1996,0
20240116,191800,306498947,1996,1996,1996,1996,0
20240116,191700,306498947,1996,1996,1996,1996,0
20240116,191600,306498947,1996,1996,1996,1996,0
20240116,191500,306498947,1996,1996,1996,1996,0
20240116,191400,306498947,1996,1996,1996,1996,0
20240116,191300,306498947,1996,1996,1996,1996,1660
20240116,191200,306498947,1996,1996,1996,1996,0
20240116,191100,306498947,1996,1996,1996,1996,0
20240116,191000,306498947,1996,1996,1996,1996,0
20240116,190900,306498947,1996,1996,1996,1996,0
20240116,190800,306498947,1996,1996,1996,1996,0
20240116,190700,306498947,1996,1996,1996,1996,0
20240116,190600,306498947,1996,1996,1996,1996,0
20240116,190500,306498947,1996,1996,1996,1996,0
20240116,190400,306498947,1996,1996,1996,1996,0
20240116,190300,306498947,1996,1996,1996,1996,0
20240116,190200,306498947,1996,1996,1996,1996,0
20240116,190100,306498947,1996,1996,1996,1996,0
20240116,190000,306498947,1996,1996,1996,1996,0
20240116,185900,306498947,1996,1996,1996,1996,0
20240116,185800,306498947,1996,1996,1996,1996,0
20240116,185700,306498947,1996,1996,1996,1996,0
20240116,185600,306498947,1996,1996,1996,1996,0
20240116,185500,306498947,1996,1996,1996,1996,0
20240116,185400,306498947,1996,1996,1996,1996,0
20240116,185300,306498947,1996,1996,1996,1996,0
20240116,185200,306498947,1996,1996,1996,1996,0
20240116,185100,306498947,1996,1996,1996,1996,0
20240116,185000,306498947,1996,1996,1996,1996,0
20240116,184900,306498947,1996,1996,1996,1996,0
20240116,184800,306498947,1996,1996,1996,1996,0
20240116,184700,306498947,1996,1996,1996,1996,0
20240116,184600,306498947,1996,1996,1996,1996,0
20240116,184500,306498947,1996,1996,1996,1996,0
20240116,184400,306498947,1996,1996,1996,1996,0
20240116,184300,306498947,1996,1996,1996,1996,1660
20240116,184200,306498947,1996,1996,1996,1996,0
20240116,184100,306498947,1996,1996,1996,1996,0
20240116,184000,306498947,1996,1996,1996,1996,0
20240116,183900,306498947,1996,1996,1996,1996,0
20240116,183800,306498947,1996,1996,1996,1996,0
20240116,183700,306498947,1996,1996,1996,1996,0
20240116,183600,306498947,1996,1996,1996,1996,0
20240116,183500,306498947,1996,1996,1996,1996,0
20240116,183400,306498947,1996,1996,1996,1996,0
20240116,183300,306498947,1996,1996,1996,1996,0
20240116,183200,306498947,1996,1996,1996,1996,0
20240116,183100,306498947,1996,1996,1996,1996,0
20240116,183000,306498947,1996,1996,1996,1996,0
20240116,182900,306498947,1996,1996,1996,1996,0
20240116,182800,306498947,1996,1996,1996,1996,0
20240116,182700,306498947,1996,1996,1996,1996,0
20240116,182600,306498947,1996,1996,1996,1996,0
20240116,182500,306498947,1996,1996,1996,1996,0
20240116,182400,306498947,1996,1996,1996,1996,0
20240116,182300,306498947,1996,1996,1996,1996,0
20240116,182200,306498947,1996,1996,1996,1996,0
20240116,182100,306498947,1996,1996,1996,1996,0
20240116,182000,306498947,1996,1996,1996,1996,0
20240116,181900,306498947,1996,1996,1996,1996,0
20240116,181800,306498947,1996,1996,1996,1996,0
20240116,181700,306498947,1996,1996,1996,1996,0
20240116,181600,306498947,1996,1996,1996,1996,0
20240116,181500,306498947,1996,1996,1996,1996,0
20240116,181400,306498947,1996,1996,1996,1996,0
20240116,181300,306498947,1996,1996,1996,1996,1660
20240116,181200,306498947,1996,1996,1996,1996,0
20240116,181100,306498947,1996,1996,1996,1996,0
20240116,181000,306498947,1996,1996,1996,1996,0
20240116,180900,306498947,1996,1996,1996,1996,0
20240116,180800,306498947,1996,1996,1996,1996,0
20240116,180700,306498947,1996,1996,1996,1996,0
20240116,180600,306498947,1996,1996,1996,1996,0
20240116,180500,306498947,1996,1996,1996,1996,0
20240116,180400,306498947,1996,1996,1996,1996,0
20240116,180300,306498947,1996,1996,1996,1996,0
20240116,180200,306498947,1996,1996,1996,1996,0
20240116,180100,306498947,1996,1996,1996,1996,0
20240116,180000,306498947,1996,1996,1996,1996,0
20240116,175900,306498947,1996,1996,1996,1996,0
20240116,175800,306498947,1996,1996,1996,1996,0
20240116,175700,306498947,1996,1996,1996,1996,0
20240116,175600,306498947,1996,1996,1996,1996,0
20240116,175500,306498947,1996,1996,1996,1996,0
20240116,175400,306498947,1996,1996,1996,1996,0
20240116,175300,306498947,1996,1996,1996,1996,0
20240116,175200,306498947,1996,1996,1996,1996,0
20240116,175100,306498947,1996,1996,1996,1996,0
20240116,175000,306498947,1996,1996,1996,1996,0
20240116,174900,306498947,1996,1996,1996,1996,0
20240116,174800,306498947,1996,1996,1996,1996,0
20240116,174700,306498947,1996,1996,1996,1996,0
20240116,174600,306498947,1996,1996,1996,1996,0
20240116,174500,306498947,1996,1996,1996,1996,0
20240116,174400,306498947,1996,1996,1996,1996,0
20240116,174300,306498947,1996,1996,1996,1996,1660
20240116,174200,306498947,1996,1996,1996,1996,0
20240116,174100,306498947,1996,1996,1996,1996,0
20240116,174000,306498947,1996,1996,1996,1996,0
20240116,173900,306498947,1996,1996,1996,1996,0
20240116,173800,306498947,1996,1996,1996,1996,0
20240116,173700,306498947,1996,1996,1996,1996,0
20240116,173600,306498947,1996,1996,1996,1996,0
20240116,173500,306498947,1996,1996,1996,1996,0
20240116,173400,306498947,1996,1996,1996,1996,0
20240116,173300,306498947,1996,1996,1996,1996,0
20240116,173200,306498947,1996,1996,1996,1996,0
20240116,173100,306498947,1996,1996,1996,1996,0
20240116,173000,306498947,1996,1996,1996,1996,0
20240116,172900,306498947,1996,1996,1996,1996,0
20240116,172800,306498947,1996,1996,1996,1996,0
20240116,172700,306498947,1996,1996,1996,1996,0
20240116,172600,306498947,1996,1996,1996,1996,0
20240116,172500,306498947,1996,1996,1996,1996,0
20240116,172400,306498947,1996,1996,1996,1996,0
20240116,172300,306498947,1996,1996,1996,1996,0
20240116,172200,306498947,1996,1996,1996,1996,0
20240116,172100,306498947,1996,1996,1996,1996,0
20240116,172000,306498947,1996,1996,1996,1996,0
20240116,171900,306498947,1996,1996,1996,1996,0
20240116,171800,306498947,1996,1996,1996,1996,0
20240116,171700,306498947,1996,1996,1996,1996,0
20240116,171600,306498947,1996,1996,1996,1996,0
20240116,171500,306498947,1996,1996,1996,1996,0
20240116,171400,306498947,1996,1996,1996,1996,0
20240116,171300,306498947,1996,1996,1996,1996,1660
20240116,171200,306498947,1996,1996,1996,1996,0
20240116,171100,306498947,1996,1996,1996,1996,0
20240116,171000,306498947,1996,1996,1996,1996,0
20240116,170900,306498947,1996,1996,1996,1996,0
20240116,170800,306498947,1996,1996,1996,1996,0
20240116,170700,306498947,1996,1996,1996,1996,0
20240116,170600,306498947,1996,1996,1996,1996,0
20240116,170500,306498947,1996,1996,1996,1996,0
20240116,170400,306498947,1996,1996,1996,1996,0
20240116,170300,306498947,1996,1996,1996,1996,0
20240116,170200,306498947,1996,1996,1996,1996,0
20240116,170100,306498947,1996,1996,1996,1996,0
20240116,170000,306498947,1996,1996,1996,1996,0
20240116,165900,306498947,1996,1996,1996,1996,0
20240116,165800,306498947,1996,1996,1996,1996,0
20240116,165700,306498947,1996,1996,1996,1996,0
20240116,165600,306498947,1996,1996,1996,1996,0
20240116,165500,306498947,1996,1996,1996,1996,0
20240116,165400,306498947,1996,1996,1996,1996,0
20240116,165300,306498947,1996,1996,1996,1996,0
20240116,165200,306498947,1996,1996,1996,1996,0
20240116,165100,306498947,1996,1996,1996,1996,0
20240116,165000,306498947,1996,1996,1996,1996,0
20240116,164900,306498947,1996,1996,1996,1996,0
20240116,164800,306498947,1996,1996,1996,1996,0
20240116,164700,306498947,1996,1996,1996,1996,0
20240116,164600,306498947,1996,1996,1996,1996,0
20240116,164500,306498947,1996,1996,1996,1996,0
20240116,164400,306498947,1996,1996,1996,1996,0
20240116,164300,306498947,1996,1996,1996,1996,1660
20240116,164200,306498947,1996,1996,1996,1996,0
20240116,164100,306498947,1996,1996,1996,1996,0
20240116,164000,306498947,1996,1996,1996,1996,0
20240116,163900,306498947,1996,1996,1996,1996,0
20240116,163800,306498947,1996,1996,1996,1996,0
20240116,163700,306498947,1996,1996,1996,1996,0
20240116,163600,306498947,1996,1996,1996,1996,0
20240116,163500,306498947,1996,1996,1996,1996,0
20240116,163400,306498947,1996,1996,1996,1996,0
20240116,163300,306498947,1996,1996,1996,1996,0
20240116,163200,306498947,1996,1996,1996,1996,0
20240116,163100,306498947,1996,1996,1996,1996,0
20240116,163000,306498947,1996,1996,1996,1996,0
20240116,162900,306498947,1996,1996,1996,1996,0
20240116,162800,306498947,1996,1996,1996,1996,0
20240116,162700,306498947,1996,1996,1996,1996,0
20240116,162600,306498947,1996,1996,1996,1996,0
20240116,162500,306498947,1996,1996,1996,1996,0
20240116,162400,306498947,1996,1996,1996,1996,0
20240116,162300,306498947,1996,1996,1996,1996,0
20240116,162200,306498947,1996,1996,1996,1996,0
20240116,162100,306498947,1996,1996,1996,1996,0
20240116,162000,306498947,1996,1996,1996,1996,0
20240116,161900,306498947,1996,1996,1996,1996,0
20240116,161800,306498947,1996,1996,1996,1996,0
20240116,161700,306498947,1996,1996,1996,1996,0
20240116,161600,306498947,1996,1996,1996,1996,0
20240116,161500,306498947,1996,1996,1996,1996,0
20240116,161400,306498947,1996,1996,1996,1996,0
20240116,161300,306498947,1996,1996,1996,1996,1660
20240116,161200,306498947,1996,1996,1996,1996,0
20240116,161100,306498947,1996,1996,1996,1996,0
20240116,161000,306498947,1996,1996,1996,1996,0
20240116,160900,306498947,1996,1996,1996,1996,0
20240116,160800,306498947,1996,1996,1996,1996,0
20240116,160700,306498947,1996,1996,1996,1996,0
20240116,160600,306498947,1996,1996,1996,1996,0
20240116,160500,306498947,1996,1996,1996,1996,0
20240116,160400,306498947,1996,1996,1996,1996,0
20240116,160300,306498947,1996,1996,1996,1996,0
20240116,160200,306498947,1996,1996,1996,1996,0
20240116,160100,306498947,1996,1996,1996,1996,0
20240116,160000,306498947,1996,1996,1996,1996,0
20240116,155900,306498947,1996,1996,1996,1996,0
20240116,155800,306498947,1996,1996,1996,1996,0
20240116,155700,306498947,1996,1996,1996,1996,0
20240116,155600,306498947,1996,1996,1996,1996,0
20240116,155500,306498947,1996,1996,1996,1996,0
20240116,155400,306498947,1996,1996,1996,1996,0
20240116,155300,306498947,1996,1996,1996,1996,0
20240116,155200,306498947,1996,1996,1996,1996,0
20240116,155100,306498947,1996,1996,1996,1996,0
20240116,155000,306498947,1996,1996,1996,1996,0
20240116,154900,306498947,1996,1996,1996,1996,0
20240116,154800,306498947,1996,1996,1996,1996,0
20240116,154700,306498947,1996,1996,1996,1996,0
20240116,154600,306498947,1996,1996,1996,1996,0
20240116,154500,306498947,1996,1996,1996,1996,0
20240116,154400,306498947,1996,1996,1996,1996,0
20240116,154300,306498947,1996,1996,1996,1996,1660
20240116,154200,306498947,1996,1996,1996,1996,0
20240116,154100,306498947,1996,1996,1996,1996,0
20240116,154000,306498947,1996,1996,1996,1996,0
20240116,153900,306498947,1996,1996,1996,1996,0
20240116,153800,306498947,1996,1996,1996,1996,0
20240116,153700,306498947,1996,1996,1996,1996,0
20240116,153600,306498947,1996,1996,1996,1996,0
20240116,153500,306498947,1996,1996,1996,1996,0
20240116,153400,306498947,1996,1996,1996,1996,0
20240116,153300,306498947,1996,1996,1996,1996,0
20240116,153200,306498947,1996,1996,1996,1996,0
20240116,153100,306498947,1996,1996,1996,1996,0
20240116,153000,306498947,1996,1996,1996,1996,1660
20240116,152900,303185587,1997,1997,1997,1997,0
20240116,152800,303185587,1997,1997,1997,1997,0
20240116,152700,303185587,1997,1997,1997,1997,0
20240116,152600,303185587,1997,1997,1997,1997,0
20240116,152500,303185587,1997,1997,1997,1997,0
20240116,152400,303185587,1997,1997,1997,1997,0
20240116,152300,303185587,1997,1997,1997,1997,0
20240116,152200,303185587,1997,1997,1997,1997,0
20240116,152100,303185587,1997,1997,1997,1997,0
20240116,152000,303185587,1997,1997,1997,1997,0
20240116,151900,303185587,1997,1997,1997,1997,1
20240116,151800,303183590,1997,1997,1997,1997,0
20240116,151700,303183590,1997,1996,1997,1996,142
20240116,151600,302900118,1997,1996,1997,1996,2982
20240116,151500,296948036,1997,1997,1997,1997,3
20240116,151400,296942045,1997,1997,1997,1997,40
20240116,151300,296862165,1996,1996,1996,1996,1097
20240116,151200,294672553,1997,1997,1997,1997,0
20240116,151100,294672553,1997,1997,1997,1997,0
20240116,151000,294672553,1997,1997,1997,1997,38
20240116,150900,294596667,1996,1997,1997,1996,201
20240116,150800,294195280,1997,1997,1997,1997,0
20240116,150700,294195280,1997,1998,1998,1997,7
20240116,150600,294181295,1998,1998,1998,1998,40
20240116,150500,294101375,1996,1996,1996,1996,0
20240116,150400,294101375,1996,1996,1996,1996,0
20240116,150300,294101375,1996,1996,1996,1996,0
20240116,150200,294101375,1996,1996,1996,1996,0
20240116,150100,294101375,1996,1997,1997,1996,825
20240116,150000,292454450,1998,1998,1998,1998,43
20240116,145900,292368536,1998,1998,1998,1998,0
20240116,145800,292368536,1998,1998,1998,1998,0
20240116,145700,292368536,1998,1998,1998,1998,2001
20240116,145600,288370538,1998,1998,1998,1998,25
20240116,145500,288320588,1998,1998,1998,1998,535
20240116,145400,287251658,1997,1997,1998,1997,52
20240116,145300,287147813,1997,1997,1998,1997,31
20240116,145200,287085891,1998,1998,1998,1998,0
20240116,145100,287085891,1998,1998,1998,1998,44
20240116,145000,286997979,1998,1998,1998,1998,0
20240116,144900,286997979,1998,1998,1998,1998,0
20240116,144800,286997979,1998,1998,1998,1998,0
20240116,144700,286997979,1998,1998,1998,1998,34
20240116,144600,286930047,1997,1997,1997,1997,0
20240116,144500,286930047,1997,1998,1998,1997,117
20240116,144400,286696282,1998,1998,1998,1998,0
20240116,144300,286696282,1998,1998,1998,1998,44
20240116,144200,286608370,1997,1997,1997,1997,0
20240116,144100,286608370,1997,1997,1997,1997,286
20240116,144000,286037228,1998,1998,1998,1998,0
20240116,143900,286037228,1998,1998,1998,1998,35
20240116,143800,285967298,1997,1998,1998,1997,6
20240116,143700,285955311,1998,1998,1998,1998,0
20240116,143600,285955311,1998,1998,1998,1998,45
20240116,143500,285865401,1997,1997,1997,1997,1
20240116,143400,285863404,1998,1998,1998,1998,0
20240116,143300,285863404,1998,1998,1998,1998,0
20240116,143200,285863404,1998,1998,1998,1997,542
20240116,143100,284780497,1997,1997,1997,1997,1
20240116,143000,284778500,1998,1998,1998,1998,0
20240116,142900,284778500,1998,1998,1998,1998,5
20240116,142800,284768510,1998,1998,1998,1998,44
20240116,142700,284680598,1998,1998,1998,1998,0
20240116,142600,284680598,1998,1998,1998,1998,0
20240116,142500,284680598,1998,1998,1998,1998,1
20240116,142400,284678600,1996,1997,1997,1996,2954
20240116,142300,278780770,1997,1997,1997,1997,1
20240116,142200,278778773,1997,1997,1997,1997,1317
20240116,142100,276148724,1997,1997,1997,1997,0
20240116,142000,276148724,1997,1996,1997,1996,339
20240116,141900,275472041,1996,1996,1996,1996,1440
20240116,141800,272597801,1997,1997,1997,1997,0
20240116,141700,272597801,1997,1997,1997,1997,0
20240116,141600,272597801,1997,1996,1997,1996,40
20240116,141500,272517922,1996,1996,1996,1996,1
20240116,141400,272515926,1996,1996,1996,1996,2
20240116,141300,272511934,1997,1997,1997,1997,41
20240116,141200,272430057,1997,1997,1997,1997,0
20240116,141100,272430057,1997,1997,1997,1997,0
20240116,141000,272430057,1997,1997,1997,1997,0
20240116,140900,272430057,1997,1996,1997,1996,38
20240116,140800,272354172,1997,1997,1997,1997,0
20240116,140700,272354172,1997,1997,1997,1997,0
20240116,140600,272354172,1997,1997,1997,1997,0
20240116,140500,272354172,1997,1997,1997,1997,70
20240116,140400,272214382,1996,1996,1996,1996,78
20240116,140300,272058694,1996,1996,1996,1996,80
20240116,140200,271899014,1995,1995,1995,1995,1280
20240116,140100,269345414,1996,1995,1996,1995,1137
20240116,140000,267076963,1995,1995,1995,1995,0
20240116,135900,267076963,1995,1995,1995,1995,0
20240116,135800,267076963,1995,1995,1995,1995,1
20240116,135700,267074968,1996,1996,1996,1996,83
20240116,135600,266909300,1996,1996,1996,1996,34
20240116,135500,266841436,1996,1996,1996,1996,0
20240116,135400,266841436,1996,1996,1996,1996,1
20240116,135300,266839440,1994,1994,1994,1994,0
20240116,135200,266839440,1994,1994,1994,1994,0
20240116,135100,266839440,1994,1994,1994,1994,0
20240116,135000,266839440,1994,1994,1994,1994,0
20240116,134900,266839440,1994,1994,1994,1994,0
20240116,134800,266839440,1994,1994,1994,1994,0
20240116,134700,266839440,1994,1994,1994,1994,1
20240116,134600,266837446,1993,1993,1993,1993,0
20240116,134500,266837446,1993,1993,1993,1993,0
20240116,134400,266837446,1993,1993,1993,1993,0
20240116,134300,266837446,1993,1994,1994,1993,1080
20240116,134200,264684964,1993,1993,1993,1993,0
20240116,134100,264684964,1993,1993,1993,1993,0
20240116,134000,264684964,1993,1993,1993,1993,0
20240116,133900,264684964,1993,1994,1994,1993,69
20240116,133800,264547411,1993,1993,1993,1993,0
20240116,133700,264547411,1993,1994,1994,1993,87
20240116,133600,264373934,1994,1994,1994,1994,0
20240116,133500,264373934,1994,1997,1997,1994,421
20240116,133400,263533683,1997,1997,1997,1997,40
20240116,133300,263453803,1999,1999,1999,1999,39
20240116,133200,263375842,2000,2000,2000,2000,0
20240116,133100,263375842,2000,2000,2000,2000,32
20240116,133000,263311842,1999,1999,1999,1999,1
20240116,132900,263309843,1999,1999,1999,1999,460
20240116,132800,262390303,1999,1999,1999,1999,0
20240116,132700,262390303,1999,1999,1999,1999,40
20240116,132600,262310343,1998,1998,1998,1998,341
20240116,132500,261629025,1998,1998,1998,1998,0
20240116,132400,261629025,1998,1998,1998,1998,0
20240116,132300,261629025,1998,1997,1998,1997,39
20240116,132200,261551104,1998,1998,1998,1998,0
20240116,132100,261551104,1998,1998,1998,1998,0
20240116,132000,261551104,1998,1998,1998,1998,43
20240116,131900,261465190,1992,1992,1992,1992,0
20240116,131800,261465190,1992,1992,1992,1992,0
20240116,131700,261465190,1992,1992,1992,1992,0
20240116,131600,261465190,1992,1992,1992,1992,0
20240116,131500,261465190,1992,1992,1992,1992,401
20240116,131400,260666398,1992,1992,1992,1992,0
20240116,131300,260666398,1992,1992,1992,1992,35
20240116,131200,260596678,1992,1993,1993,1992,524
20240116,131100,259552825,1992,1992,1992,1992,50
20240116,131000,259453225,1992,1994,1994,1992,6050
20240116,130900,247400876,1994,1994,1994,1994,50
20240116,130800,247301176,1994,1994,1994,1994,131
20240116,130700,247039962,1992,1992,1992,1992,0
20240116,130600,247039962,1992,1992,1992,1992,0
20240116,130500,247039962,1992,1992,1992,1992,0
20240116,130400,247039962,1992,1992,1992,1992,0
20240116,130300,247039962,1992,1992,1992,1992,0
20240116,130200,247039962,1992,1992,1992,1992,0
20240116,130100,247039962,1992,1993,1993,1992,52
20240116,130000,246936327,1993,1993,1993,1993,353
20240116,125900,246232798,1993,1993,1993,1993,0
20240116,125800,246232798,1993,1994,1994,1993,540
20240116,125700,245156539,1995,1995,1995,1995,0
20240116,125600,245156539,1995,1995,1995,1995,0
20240116,125500,245156539,1995,1995,1995,1995,2
20240116,125400,245152549,1995,1998,1998,1995,10698
20240116,125300,223791473,1998,1999,1999,1998,41
20240116,125200,223709515,1999,2000,2000,1999,62
20240116,125100,223585562,1999,1999,1999,1999,0
20240116,125000,223585562,1999,1999,1999,1999,0
20240116,124900,223585562,1999,1999,1999,1999,67
20240116,124800,223451629,1998,1998,1998,1998,10
20240116,124700,223431649,1998,1999,1999,1998,35
20240116,124600,223361686,1999,1999,1999,1999,1
20240116,124500,223359687,2000,2000,2000,2000,0
20240116,124400,223359687,2000,2000,2000,2000,0
20240116,124300,223359687,2000,2000,2000,2000,1126
20240116,124200,221107687,2000,2000,2000,2000,0
20240116,124100,221107687,2000,2005,2005,2000,165
20240116,124000,220777487,2000,2000,2000,2000,0
20240116,123900,220777487,2000,1999,2000,1999,2690
20240116,123800,215397488,2000,2000,2000,2000,0
20240116,123700,215397488,2000,2000,2000,2000,39
20240116,123600,215319488,1999,1998,1999,1998,1559
20240116,123500,212203547,1999,1999,1999,1999,0
20240116,123400,212203547,1999,1999,1999,1999,41
20240116,123300,212121588,1998,1998,1998,1998,0
20240116,123200,212121588,1998,1998,1998,1998,20
20240116,123100,212081628,1998,1999,1999,1998,506
20240116,123000,211070135,1999,2000,2000,1999,38
20240116,122900,210994136,2000,2000,2000,2000,0
20240116,122800,210994136,2000,2000,2000,2000,0
20240116,122700,210994136,2000,2000,2000,2000,0
20240116,122600,210994136,2000,2000,2000,2000,44
20240116,122500,210906136,1999,1999,1999,1999,0
20240116,122400,210906136,1999,1999,1999,1999,334
20240116,122300,210238470,1999,1999,1999,1999,200
20240116,122200,209838670,2000,2000,2000,2000,34
20240116,122100,209770670,2000,2000,2000,2000,0
20240116,122000,209770670,2000,2000,2000,2000,1333
20240116,121900,207104670,2000,2000,2000,2000,0
20240116,121800,207104670,2000,2000,2000,2000,47
20240116,121700,207010670,1999,1999,1999,1999,10
20240116,121600,206990680,1999,1999,1999,1999,1
20240116,121500,206988681,2000,2000,2000,2000,32
20240116,121400,206924681,1999,1999,1999,1999,0
20240116,121300,206924681,1999,1999,1999,1999,9
20240116,121200,206906690,1999,2000,2000,1999,260
20240116,121100,206386940,2000,2000,2000,2000,40
20240116,121000,206306940,1999,1999,1999,1999,3
20240116,120900,206300943,1999,1999,1999,1999,21
20240116,120800,206258964,2000,2000,2000,2000,0
20240116,120700,206258964,2000,2000,2000,2000,38
20240116,120600,206182964,1999,1999,1999,1999,0
20240116,120500,206182964,1999,2000,2000,1999,22
20240116,120400,206138969,2000,2000,2000,2000,0
20240116,120300,206138969,2000,2000,2000,2000,45
20240116,120200,206048969,1999,1999,1999,1999,1
20240116,120100,206046970,2000,2000,2000,2000,0
20240116,120000,206046970,2000,2000,2000,2000,0
20240116,115900,206046970,2000,2000,2000,2000,34
20240116,115800,205978970,2000,2000,2000,2000,0
20240116,115700,205978970,2000,2000,2000,2000,4
20240116,115600,205970970,2000,2000,2000,2000,0
20240116,115500,205970970,2000,2000,2000,2000,43
20240116,115400,205884970,1999,1999,1999,1999,1
20240116,115300,205882971,2000,2000,2000,2000,0
20240116,115200,205882971,2000,1999,2000,1999,36
20240116,115100,205810972,1999,1999,1999,1999,0
20240116,115000,205810972,1999,1999,1999,1999,0
20240116,114900,205810972,1999,1999,1999,1999,0
20240116,114800,205810972,1999,2000,2000,1999,45
20240116,114700,205720977,1999,2000,2000,1999,106
20240116,114600,205508983,2000,2000,2000,2000,0
20240116,114500,205508983,2000,2000,2000,2000,0
20240116,114400,205508983,2000,2000,2000,2000,38
20240116,114300,205432983,1998,1998,1998,1998,0
20240116,114200,205432983,1998,1998,1998,1998,0
20240116,114100,205432983,1998,1998,1998,1998,0
20240116,114000,205432983,1998,1998,1998,1998,1
20240116,113900,205430985,2000,2000,2000,2000,5951
20240116,113800,193528985,2000,2000,2000,2000,125
20240116,113700,193278985,2005,2005,2005,2005,0
20240116,113600,193278985,2005,2000,2005,2000,189
20240116,113500,192900810,2000,2000,2000,2000,0
20240116,113400,192900810,2000,2000,2000,2000,0
20240116,113300,192900810,2000,2005,2005,2000,164
20240116,113200,192572615,2000,2000,2000,2000,1
20240116,113100,192570615,2000,2000,2000,2000,0
20240116,113000,192570615,2000,2000,2000,2000,124
20240116,112900,192322615,2005,2005,2005,2005,39
20240116,112800,192244420,2000,2000,2000,2000,0
20240116,112700,192244420,2000,2000,2000,2000,125
20240116,112600,191994420,2000,2000,2000,2000,0
20240116,112500,191994420,2000,2005,2005,2000,42
20240116,112400,191910215,2000,2000,2000,2000,298
20240116,112300,191314215,2000,2000,2000,2000,0
20240116,112200,191314215,2000,2000,2000,2000,0
20240116,112100,191314215,2000,2005,2005,2000,163
20240116,112000,190988025,2000,2000,2000,2000,0
20240116,111900,190988025,2000,2000,2000,2000,0
20240116,111800,190988025,2000,2000,2000,2000,125
20240116,111700,190738025,2005,2005,2005,2005,40
20240116,111600,190657825,2000,2000,2000,2000,0
20240116,111500,190657825,2000,2000,2000,2000,125
20240116,111400,190407825,2005,2005,2005,2005,38
20240116,111300,190331635,2000,2000,2000,2000,124
20240116,111200,190083635,2000,2000,2000,2000,0
20240116,111100,190083635,2000,2000,2000,2000,0
20240116,111000,190083635,2000,2005,2005,2000,168
20240116,110900,189747425,2000,2000,2000,2000,0
20240116,110800,189747425,2000,2000,2000,2000,0
20240116,110700,189747425,2000,2000,2000,2000,133
20240116,110600,189481425,2005,2005,2005,2005,37
20240116,110500,189407240,2000,2000,2000,2000,24
20240116,110400,189359240,2000,1999,2000,1999,2424
20240116,110300,184511469,1998,1999,1999,1998,372
20240116,110200,183767842,1999,2000,2000,1999,248
20240116,110100,183271847,1999,1999,1999,1999,0
20240116,110000,183271847,1999,1999,1999,1999,4
20240116,105900,183263851,1999,2000,2000,1999,207
20240116,105800,182849852,2000,1999,2000,1999,181
20240116,105700,182487998,1998,1998,1998,1998,0
20240116,105600,182487998,1998,1998,1998,1998,1
20240116,105500,182486000,1999,1999,1999,1999,0
20240116,105400,182486000,1999,1999,1999,1999,41
20240116,105300,182404041,1998,1998,1998,1998,0
20240116,105200,182404041,1998,1998,1998,1998,0
20240116,105100,182404041,1998,1999,1999,1998,195
20240116,105000,182014394,1999,1999,1999,1999,0
20240116,104900,182014394,1999,1999,1999,1999,42
20240116,104800,181930436,1999,1999,1999,1999,1
20240116,104700,181928437,2000,2000,2000,2000,0
20240116,104600,181928437,2000,1999,2000,1999,348
20240116,104500,181232630,1999,1999,1999,1999,0
20240116,104400,181232630,1999,1999,1999,1999,0
20240116,104300,181232630,1999,1999,1999,1999,36
20240116,104200,181160666,1998,1998,1998,1998,10
20240116,104100,181140686,1998,1998,1998,1998,567
20240116,104000,180007820,1998,1998,1998,1998,0
20240116,103900,180007820,1998,1997,1998,1997,46
20240116,103800,179915913,1997,1997,1997,1997,61
20240116,103700,179794096,1997,1997,1997,1997,1
20240116,103600,179792099,1997,1997,1997,1997,190
20240116,103500,179412669,1998,1997,1998,1997,34
20240116,103400,179344738,1997,1997,1997,1997,9
20240116,103300,179326765,1997,1997,1997,1997,251
20240116,103200,178825518,1997,1998,1998,1997,161
20240116,103100,178503961,1997,1997,1997,1997,5
20240116,103000,178493976,1997,1997,1997,1997,211
20240116,102900,178072609,1998,1998,1998,1998,4
20240116,102800,178064617,1998,1998,1998,1998,39
20240116,102700,177986695,1997,1997,1997,1997,40
20240116,102600,177906815,1997,1997,1997,1997,148
20240116,102500,177611259,1998,1998,1998,1998,1028
20240116,102400,175557315,1997,1997,1997,1997,11
20240116,102300,175535348,1996,1996,1996,1996,0
20240116,102200,175535348,1996,1996,1996,1996,0
20240116,102100,175535348,1996,1996,1996,1996,0
20240116,102000,175535348,1996,1998,1998,1995,56
20240116,101900,175423481,1995,1995,1995,1995,0
20240116,101800,175423481,1995,1995,1995,1995,0
20240116,101700,175423481,1995,1999,1999,1995,21
20240116,101600,175381506,1992,1998,1998,1992,1010
20240116,101500,173368348,1998,1998,1998,1998,0
20240116,101400,173368348,1998,1998,1998,1998,0
20240116,101300,173368348,1998,1998,1998,1998,3
20240116,101200,173362354,1993,1993,1993,1993,0
20240116,101100,173362354,1993,1993,1993,1993,0
20240116,101000,173362354,1993,1993,1993,1993,1
20240116,100900,173360361,1992,1992,1992,1992,0
20240116,100800,173360361,1992,1998,1998,1992,3998
20240116,100700,165387687,1999,1999,1999,1999,0
20240116,100600,165387687,1999,1999,1999,1999,0
20240116,100500,165387687,1999,1999,1999,1999,10
20240116,100400,165367697,1996,1996,1996,1996,0
20240116,100300,165367697,1996,1996,1996,1996,1
20240116,100200,165365701,1996,1999,1999,1996,36
20240116,100100,165293842,1999,1999,1999,1999,0
20240116,100000,165293842,1999,1998,1999,1998,3708
20240116,095900,157882500,1997,1997,1997,1997,164
20240116,095800,157554992,1995,1995,1995,1995,50
20240116,095700,157455242,1995,1995,1995,1995,1700
20240116,095600,154063742,1993,1994,1994,1992,7632
20240116,095500,138853065,1995,1995,1995,1995,38
20240116,095400,138777255,1995,1995,1995,1995,462
20240116,095300,137855565,1995,1996,1996,1995,2725
20240116,095200,132418105,1996,1998,1998,1996,102
20240116,095100,132214443,1995,1995,1995,1995,0
20240116,095000,132214443,1995,1995,1995,1995,0
20240116,094900,132214443,1995,1995,1995,1995,1
20240116,094800,132212448,1995,1996,1996,1995,1643
20240116,094700,128934527,1996,1999,1999,1996,15839
20240116,094600,97293871,1999,1999,1999,1999,0
20240116,094500,97293871,1999,1999,1999,1999,584
20240116,094400,96126455,1999,1999,1999,1999,1000
20240116,094300,94127455,1999,1999,1999,1999,509
20240116,094200,93109964,1999,1999,2000,1999,45
20240116,094100,93019970,2000,2000,2000,2000,7
20240116,094000,93005970,1999,1999,1999,1999,1
20240116,093900,93003971,2000,2005,2005,2000,1325
20240116,093800,90348786,2005,2005,2005,2005,43
20240116,093700,90262571,2005,2005,2005,2005,1
20240116,093600,90260566,2005,2005,2005,2005,0
20240116,093500,90260566,2005,2005,2005,2005,110
20240116,093400,90040016,2005,2005,2005,2005,3
20240116,093300,90034001,1999,1999,1999,1999,1
20240116,093200,90032002,2005,1999,2005,1999,10
20240116,093100,90011982,1999,1999,1999,1999,54
20240116,093000,89904036,1999,1999,1999,1999,0
20240116,092900,89904036,1999,1998,1999,1998,15
20240116,092800,89874056,1998,1998,1998,1998,10
20240116,092700,89854076,1999,1998,1999,1998,41
20240116,092600,89772122,1998,1998,1998,1998,137
20240116,092500,89498396,1998,1998,1998,1998,15387
20240116,092400,58755170,1999,1999,1999,1999,350
20240116,092300,58055520,1999,2000,2000,1999,797
20240116,092200,56462125,2000,2000,2000,2000,13988
20240116,092100,28486125,2000,2000,2000,2000,99
20240116,092000,28288125,2005,2005,2005,2005,0
20240116,091900,28288125,2005,2000,2005,2000,39
20240116,091800,28209945,2000,2000,2000,2000,847
20240116,091700,26515945,2005,2005,2005,2005,0
20240116,091600,26515945,2005,2005,2005,2005,99
20240116,091500,26317450,2005,2005,2005,2005,40
20240116,091400,26237250,2005,2005,2005,2005,24
20240116,091300,26189130,2005,2005,2005,2005,0
20240116,091200,26189130,2005,2005,2005,2005,39
20240116,091100,26110935,2000,2000,2000,2000,154
20240116,091000,25802935,2000,2000,2000,2000,55
20240116,090900,25692935,2005,2005,2005,2005,20
20240116,090800,25652835,2000,2000,2005,2000,437
20240116,090700,24778635,2000,2000,2000,2000,582
20240116,090600,23614635,2000,2005,2005,2000,8011
20240116,090500,7592580,2000,2000,2000,2000,50
20240116,090400,7492580,2000,2000,2005,2000,555
20240116,090300,6382390,2000,2000,2000,2000,0
20240116,090200,6382390,2000,2000,2000,2000,1337
20240116,090100,3708390,2000,2000,2000,2000,131
20240116,090000,3446390,2010,2000,2010,2000,1723