KissMeData/466910/min/candle-20250402.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250402,212300,41296786,1999,1999,1999,1999,11
20250402,212200,41296786,1999,1999,1999,1999,0
20250402,212100,41296786,1999,1999,1999,1999,0
20250402,212000,41296786,1999,1999,1999,1999,0
20250402,211900,41296786,1999,1999,1999,1999,0
20250402,211800,41296786,1999,1999,1999,1999,0
20250402,211700,41296786,1999,1999,1999,1999,0
20250402,211600,41296786,1999,1999,1999,1999,0
20250402,211500,41296786,1999,1999,1999,1999,0
20250402,211400,41296786,1999,1999,1999,1999,0
20250402,211300,41296786,1999,1999,1999,1999,0
20250402,211200,41296786,1999,1999,1999,1999,0
20250402,211100,41296786,1999,1999,1999,1999,0
20250402,211000,41296786,1999,1999,1999,1999,0
20250402,210900,41296786,1999,1999,1999,1999,0
20250402,210800,41296786,1999,1999,1999,1999,0
20250402,210700,41296786,1999,1999,1999,1999,0
20250402,210600,41296786,1999,1999,1999,1999,0
20250402,210500,41296786,1999,1999,1999,1999,0
20250402,210400,41296786,1999,1999,1999,1999,0
20250402,210300,41296786,1999,1999,1999,1999,0
20250402,210200,41296786,1999,1999,1999,1999,0
20250402,210100,41296786,1999,1999,1999,1999,0
20250402,210000,41296786,1999,1999,1999,1999,0
20250402,205900,41296786,1999,1999,1999,1999,0
20250402,205800,41296786,1999,1999,1999,1999,0
20250402,205700,41296786,1999,1999,1999,1999,0
20250402,205600,41296786,1999,1999,1999,1999,0
20250402,205500,41296786,1999,1999,1999,1999,0
20250402,205400,41296786,1999,1999,1999,1999,0
20250402,205300,41296786,1999,1999,1999,1999,11
20250402,205200,41296786,1999,1999,1999,1999,0
20250402,205100,41296786,1999,1999,1999,1999,0
20250402,205000,41296786,1999,1999,1999,1999,0
20250402,204900,41296786,1999,1999,1999,1999,0
20250402,204800,41296786,1999,1999,1999,1999,0
20250402,204700,41296786,1999,1999,1999,1999,0
20250402,204600,41296786,1999,1999,1999,1999,0
20250402,204500,41296786,1999,1999,1999,1999,0
20250402,204400,41296786,1999,1999,1999,1999,0
20250402,204300,41296786,1999,1999,1999,1999,0
20250402,204200,41296786,1999,1999,1999,1999,0
20250402,204100,41296786,1999,1999,1999,1999,0
20250402,204000,41296786,1999,1999,1999,1999,0
20250402,203900,41296786,1999,1999,1999,1999,0
20250402,203800,41296786,1999,1999,1999,1999,0
20250402,203700,41296786,1999,1999,1999,1999,0
20250402,203600,41296786,1999,1999,1999,1999,0
20250402,203500,41296786,1999,1999,1999,1999,0
20250402,203400,41296786,1999,1999,1999,1999,0
20250402,203300,41296786,1999,1999,1999,1999,0
20250402,203200,41296786,1999,1999,1999,1999,0
20250402,203100,41296786,1999,1999,1999,1999,0
20250402,203000,41296786,1999,1999,1999,1999,0
20250402,202900,41296786,1999,1999,1999,1999,0
20250402,202800,41296786,1999,1999,1999,1999,0
20250402,202700,41296786,1999,1999,1999,1999,0
20250402,202600,41296786,1999,1999,1999,1999,0
20250402,202500,41296786,1999,1999,1999,1999,0
20250402,202400,41296786,1999,1999,1999,1999,0
20250402,202300,41296786,1999,1999,1999,1999,11
20250402,202200,41296786,1999,1999,1999,1999,0
20250402,202100,41296786,1999,1999,1999,1999,0
20250402,202000,41296786,1999,1999,1999,1999,0
20250402,201900,41296786,1999,1999,1999,1999,0
20250402,201800,41296786,1999,1999,1999,1999,0
20250402,201700,41296786,1999,1999,1999,1999,0
20250402,201600,41296786,1999,1999,1999,1999,0
20250402,201500,41296786,1999,1999,1999,1999,0
20250402,201400,41296786,1999,1999,1999,1999,0
20250402,201300,41296786,1999,1999,1999,1999,0
20250402,201200,41296786,1999,1999,1999,1999,0
20250402,201100,41296786,1999,1999,1999,1999,0
20250402,201000,41296786,1999,1999,1999,1999,0
20250402,200900,41296786,1999,1999,1999,1999,0
20250402,200800,41296786,1999,1999,1999,1999,0
20250402,200700,41296786,1999,1999,1999,1999,0
20250402,200600,41296786,1999,1999,1999,1999,0
20250402,200500,41296786,1999,1999,1999,1999,0
20250402,200400,41296786,1999,1999,1999,1999,0
20250402,200300,41296786,1999,1999,1999,1999,0
20250402,200200,41296786,1999,1999,1999,1999,0
20250402,200100,41296786,1999,1999,1999,1999,0
20250402,200000,41296786,1999,1999,1999,1999,0
20250402,195900,41296786,1999,1999,1999,1999,0
20250402,195800,41296786,1999,1999,1999,1999,0
20250402,195700,41296786,1999,1999,1999,1999,0
20250402,195600,41296786,1999,1999,1999,1999,0
20250402,195500,41296786,1999,1999,1999,1999,0
20250402,195400,41296786,1999,1999,1999,1999,0
20250402,195300,41296786,1999,1999,1999,1999,11
20250402,195200,41296786,1999,1999,1999,1999,0
20250402,195100,41296786,1999,1999,1999,1999,0
20250402,195000,41296786,1999,1999,1999,1999,0
20250402,194900,41296786,1999,1999,1999,1999,0
20250402,194800,41296786,1999,1999,1999,1999,0
20250402,194700,41296786,1999,1999,1999,1999,0
20250402,194600,41296786,1999,1999,1999,1999,0
20250402,194500,41296786,1999,1999,1999,1999,0
20250402,194400,41296786,1999,1999,1999,1999,0
20250402,194300,41296786,1999,1999,1999,1999,0
20250402,194200,41296786,1999,1999,1999,1999,0
20250402,194100,41296786,1999,1999,1999,1999,0
20250402,194000,41296786,1999,1999,1999,1999,0
20250402,193900,41296786,1999,1999,1999,1999,0
20250402,193800,41296786,1999,1999,1999,1999,0
20250402,193700,41296786,1999,1999,1999,1999,0
20250402,193600,41296786,1999,1999,1999,1999,0
20250402,193500,41296786,1999,1999,1999,1999,0
20250402,193400,41296786,1999,1999,1999,1999,0
20250402,193300,41296786,1999,1999,1999,1999,0
20250402,193200,41296786,1999,1999,1999,1999,0
20250402,193100,41296786,1999,1999,1999,1999,0
20250402,193000,41296786,1999,1999,1999,1999,0
20250402,192900,41296786,1999,1999,1999,1999,0
20250402,192800,41296786,1999,1999,1999,1999,0
20250402,192700,41296786,1999,1999,1999,1999,0
20250402,192600,41296786,1999,1999,1999,1999,0
20250402,192500,41296786,1999,1999,1999,1999,0
20250402,192400,41296786,1999,1999,1999,1999,0
20250402,192300,41296786,1999,1999,1999,1999,11
20250402,192200,41296786,1999,1999,1999,1999,0
20250402,192100,41296786,1999,1999,1999,1999,0
20250402,192000,41296786,1999,1999,1999,1999,0
20250402,191900,41296786,1999,1999,1999,1999,0
20250402,191800,41296786,1999,1999,1999,1999,0
20250402,191700,41296786,1999,1999,1999,1999,0
20250402,191600,41296786,1999,1999,1999,1999,0
20250402,191500,41296786,1999,1999,1999,1999,0
20250402,191400,41296786,1999,1999,1999,1999,0
20250402,191300,41296786,1999,1999,1999,1999,0
20250402,191200,41296786,1999,1999,1999,1999,0
20250402,191100,41296786,1999,1999,1999,1999,0
20250402,191000,41296786,1999,1999,1999,1999,0
20250402,190900,41296786,1999,1999,1999,1999,0
20250402,190800,41296786,1999,1999,1999,1999,0
20250402,190700,41296786,1999,1999,1999,1999,0
20250402,190600,41296786,1999,1999,1999,1999,0
20250402,190500,41296786,1999,1999,1999,1999,0
20250402,190400,41296786,1999,1999,1999,1999,0
20250402,190300,41296786,1999,1999,1999,1999,0
20250402,190200,41296786,1999,1999,1999,1999,0
20250402,190100,41296786,1999,1999,1999,1999,0
20250402,190000,41296786,1999,1999,1999,1999,0
20250402,185900,41296786,1999,1999,1999,1999,0
20250402,185800,41296786,1999,1999,1999,1999,0
20250402,185700,41296786,1999,1999,1999,1999,0
20250402,185600,41296786,1999,1999,1999,1999,0
20250402,185500,41296786,1999,1999,1999,1999,0
20250402,185400,41296786,1999,1999,1999,1999,0
20250402,185300,41296786,1999,1999,1999,1999,11
20250402,185200,41296786,1999,1999,1999,1999,0
20250402,185100,41296786,1999,1999,1999,1999,0
20250402,185000,41296786,1999,1999,1999,1999,0
20250402,184900,41296786,1999,1999,1999,1999,0
20250402,184800,41296786,1999,1999,1999,1999,0
20250402,184700,41296786,1999,1999,1999,1999,0
20250402,184600,41296786,1999,1999,1999,1999,0
20250402,184500,41296786,1999,1999,1999,1999,0
20250402,184400,41296786,1999,1999,1999,1999,0
20250402,184300,41296786,1999,1999,1999,1999,0
20250402,184200,41296786,1999,1999,1999,1999,0
20250402,184100,41296786,1999,1999,1999,1999,0
20250402,184000,41296786,1999,1999,1999,1999,0
20250402,183900,41296786,1999,1999,1999,1999,0
20250402,183800,41296786,1999,1999,1999,1999,0
20250402,183700,41296786,1999,1999,1999,1999,0
20250402,183600,41296786,1999,1999,1999,1999,0
20250402,183500,41296786,1999,1999,1999,1999,0
20250402,183400,41296786,1999,1999,1999,1999,0
20250402,183300,41296786,1999,1999,1999,1999,0
20250402,183200,41296786,1999,1999,1999,1999,0
20250402,183100,41296786,1999,1999,1999,1999,0
20250402,183000,41296786,1999,1999,1999,1999,0
20250402,182900,41296786,1999,1999,1999,1999,0
20250402,182800,41296786,1999,1999,1999,1999,0
20250402,182700,41296786,1999,1999,1999,1999,0
20250402,182600,41296786,1999,1999,1999,1999,0
20250402,182500,41296786,1999,1999,1999,1999,0
20250402,182400,41296786,1999,1999,1999,1999,0
20250402,182300,41296786,1999,1999,1999,1999,11
20250402,182200,41296786,1999,1999,1999,1999,0
20250402,182100,41296786,1999,1999,1999,1999,0
20250402,182000,41296786,1999,1999,1999,1999,0
20250402,181900,41296786,1999,1999,1999,1999,0
20250402,181800,41296786,1999,1999,1999,1999,0
20250402,181700,41296786,1999,1999,1999,1999,0
20250402,181600,41296786,1999,1999,1999,1999,0
20250402,181500,41296786,1999,1999,1999,1999,0
20250402,181400,41296786,1999,1999,1999,1999,0
20250402,181300,41296786,1999,1999,1999,1999,0
20250402,181200,41296786,1999,1999,1999,1999,0
20250402,181100,41296786,1999,1999,1999,1999,0
20250402,181000,41296786,1999,1999,1999,1999,0
20250402,180900,41296786,1999,1999,1999,1999,0
20250402,180800,41296786,1999,1999,1999,1999,0
20250402,180700,41296786,1999,1999,1999,1999,0
20250402,180600,41296786,1999,1999,1999,1999,0
20250402,180500,41296786,1999,1999,1999,1999,0
20250402,180400,41296786,1999,1999,1999,1999,0
20250402,180300,41296786,1999,1999,1999,1999,0
20250402,180200,41296786,1999,1999,1999,1999,0
20250402,180100,41296786,1999,1999,1999,1999,0
20250402,180000,41296786,1999,1999,1999,1999,0
20250402,175900,41296786,1999,1999,1999,1999,0
20250402,175800,41296786,1999,1999,1999,1999,0
20250402,175700,41296786,1999,1999,1999,1999,0
20250402,175600,41296786,1999,1999,1999,1999,0
20250402,175500,41296786,1999,1999,1999,1999,0
20250402,175400,41296786,1999,1999,1999,1999,0
20250402,175300,41296786,1999,1999,1999,1999,11
20250402,175200,41296786,1999,1999,1999,1999,0
20250402,175100,41296786,1999,1999,1999,1999,0
20250402,175000,41296786,1999,1999,1999,1999,0
20250402,174900,41296786,1999,1999,1999,1999,0
20250402,174800,41296786,1999,1999,1999,1999,0
20250402,174700,41296786,1999,1999,1999,1999,0
20250402,174600,41296786,1999,1999,1999,1999,0
20250402,174500,41296786,1999,1999,1999,1999,0
20250402,174400,41296786,1999,1999,1999,1999,0
20250402,174300,41296786,1999,1999,1999,1999,0
20250402,174200,41296786,1999,1999,1999,1999,0
20250402,174100,41296786,1999,1999,1999,1999,0
20250402,174000,41296786,1999,1999,1999,1999,0
20250402,173900,41296786,1999,1999,1999,1999,0
20250402,173800,41296786,1999,1999,1999,1999,0
20250402,173700,41296786,1999,1999,1999,1999,0
20250402,173600,41296786,1999,1999,1999,1999,0
20250402,173500,41296786,1999,1999,1999,1999,0
20250402,173400,41296786,1999,1999,1999,1999,0
20250402,173300,41296786,1999,1999,1999,1999,0
20250402,173200,41296786,1999,1999,1999,1999,0
20250402,173100,41296786,1999,1999,1999,1999,0
20250402,173000,41296786,1999,1999,1999,1999,0
20250402,172900,41296786,1999,1999,1999,1999,0
20250402,172800,41296786,1999,1999,1999,1999,0
20250402,172700,41296786,1999,1999,1999,1999,0
20250402,172600,41296786,1999,1999,1999,1999,0
20250402,172500,41296786,1999,1999,1999,1999,0
20250402,172400,41296786,1999,1999,1999,1999,0
20250402,172300,41296786,1999,1999,1999,1999,11
20250402,172200,41296786,1999,1999,1999,1999,0
20250402,172100,41296786,1999,1999,1999,1999,0
20250402,172000,41296786,1999,1999,1999,1999,0
20250402,171900,41296786,1999,1999,1999,1999,0
20250402,171800,41296786,1999,1999,1999,1999,0
20250402,171700,41296786,1999,1999,1999,1999,0
20250402,171600,41296786,1999,1999,1999,1999,0
20250402,171500,41296786,1999,1999,1999,1999,0
20250402,171400,41296786,1999,1999,1999,1999,0
20250402,171300,41296786,1999,1999,1999,1999,0
20250402,171200,41296786,1999,1999,1999,1999,0
20250402,171100,41296786,1999,1999,1999,1999,0
20250402,171000,41296786,1999,1999,1999,1999,0
20250402,170900,41296786,1999,1999,1999,1999,0
20250402,170800,41296786,1999,1999,1999,1999,0
20250402,170700,41296786,1999,1999,1999,1999,0
20250402,170600,41296786,1999,1999,1999,1999,0
20250402,170500,41296786,1999,1999,1999,1999,0
20250402,170400,41296786,1999,1999,1999,1999,0
20250402,170300,41296786,1999,1999,1999,1999,0
20250402,170200,41296786,1999,1999,1999,1999,0
20250402,170100,41296786,1999,1999,1999,1999,0
20250402,170000,41296786,1999,1999,1999,1999,0
20250402,165900,41296786,1999,1999,1999,1999,0
20250402,165800,41296786,1999,1999,1999,1999,0
20250402,165700,41296786,1999,1999,1999,1999,0
20250402,165600,41296786,1999,1999,1999,1999,0
20250402,165500,41296786,1999,1999,1999,1999,0
20250402,165400,41296786,1999,1999,1999,1999,0
20250402,165300,41296786,1999,1999,1999,1999,11
20250402,165200,41296786,1999,1999,1999,1999,0
20250402,165100,41296786,1999,1999,1999,1999,0
20250402,165000,41296786,1999,1999,1999,1999,0
20250402,164900,41296786,1999,1999,1999,1999,0
20250402,164800,41296786,1999,1999,1999,1999,0
20250402,164700,41296786,1999,1999,1999,1999,0
20250402,164600,41296786,1999,1999,1999,1999,0
20250402,164500,41296786,1999,1999,1999,1999,0
20250402,164400,41296786,1999,1999,1999,1999,0
20250402,164300,41296786,1999,1999,1999,1999,0
20250402,164200,41296786,1999,1999,1999,1999,0
20250402,164100,41296786,1999,1999,1999,1999,0
20250402,164000,41296786,1999,1999,1999,1999,0
20250402,163900,41296786,1999,1999,1999,1999,0
20250402,163800,41296786,1999,1999,1999,1999,0
20250402,163700,41296786,1999,1999,1999,1999,0
20250402,163600,41296786,1999,1999,1999,1999,0
20250402,163500,41296786,1999,1999,1999,1999,0
20250402,163400,41296786,1999,1999,1999,1999,0
20250402,163300,41296786,1999,1999,1999,1999,0
20250402,163200,41296786,1999,1999,1999,1999,0
20250402,163100,41296786,1999,1999,1999,1999,0
20250402,163000,41296786,1999,1999,1999,1999,0
20250402,162900,41296786,1999,1999,1999,1999,0
20250402,162800,41296786,1999,1999,1999,1999,0
20250402,162700,41296786,1999,1999,1999,1999,0
20250402,162600,41296786,1999,1999,1999,1999,0
20250402,162500,41296786,1999,1999,1999,1999,0
20250402,162400,41296786,1999,1999,1999,1999,0
20250402,162300,41296786,1999,1999,1999,1999,11
20250402,162200,41296786,1999,1999,1999,1999,0
20250402,162100,41296786,1999,1999,1999,1999,0
20250402,162000,41296786,1999,1999,1999,1999,0
20250402,161900,41296786,1999,1999,1999,1999,0
20250402,161800,41296786,1999,1999,1999,1999,0
20250402,161700,41296786,1999,1999,1999,1999,0
20250402,161600,41296786,1999,1999,1999,1999,0
20250402,161500,41296786,1999,1999,1999,1999,0
20250402,161400,41296786,1999,1999,1999,1999,0
20250402,161300,41296786,1999,1999,1999,1999,0
20250402,161200,41296786,1999,1999,1999,1999,0
20250402,161100,41296786,1999,1999,1999,1999,0
20250402,161000,41296786,1999,1999,1999,1999,0
20250402,160900,41296786,1999,1999,1999,1999,0
20250402,160800,41296786,1999,1999,1999,1999,0
20250402,160700,41296786,1999,1999,1999,1999,0
20250402,160600,41296786,1999,1999,1999,1999,0
20250402,160500,41296786,1999,1999,1999,1999,0
20250402,160400,41296786,1999,1999,1999,1999,0
20250402,160300,41296786,1999,1999,1999,1999,0
20250402,160200,41296786,1999,1999,1999,1999,0
20250402,160100,41296786,1999,1999,1999,1999,0
20250402,160000,41296786,1999,1999,1999,1999,0
20250402,155900,41296786,1999,1999,1999,1999,0
20250402,155800,41296786,1999,1999,1999,1999,0
20250402,155700,41296786,1999,1999,1999,1999,0
20250402,155600,41296786,1999,1999,1999,1999,0
20250402,155500,41296786,1999,1999,1999,1999,0
20250402,155400,41296786,1999,1999,1999,1999,0
20250402,155300,41296786,1999,1999,1999,1999,11
20250402,155200,41296786,1999,1999,1999,1999,0
20250402,155100,41296786,1999,1999,1999,1999,0
20250402,155000,41296786,1999,1999,1999,1999,0
20250402,154900,41296786,1999,1999,1999,1999,0
20250402,154800,41296786,1999,1999,1999,1999,0
20250402,154700,41296786,1999,1999,1999,1999,0
20250402,154600,41296786,1999,1999,1999,1999,0
20250402,154500,41296786,1999,1999,1999,1999,0
20250402,154400,41296786,1999,1999,1999,1999,0
20250402,154300,41296786,1999,1999,1999,1999,0
20250402,154200,41296786,1999,1999,1999,1999,0
20250402,154100,41296786,1999,1999,1999,1999,0
20250402,154000,41296786,1999,1999,1999,1999,0
20250402,153900,41296786,1999,1999,1999,1999,0
20250402,153800,41296786,1999,1999,1999,1999,0
20250402,153700,41296786,1999,1999,1999,1999,0
20250402,153600,41296786,1999,1999,1999,1999,0
20250402,153500,41296786,1999,1999,1999,1999,0
20250402,153400,41296786,1999,1999,1999,1999,0
20250402,153300,41296786,1999,1999,1999,1999,0
20250402,153200,41296786,1999,1999,1999,1999,0
20250402,153100,41296786,1999,1999,1999,1999,0
20250402,153000,41296786,1999,1999,1999,1999,11
20250402,152900,41274797,1999,1999,1999,1999,0
20250402,152800,41274797,1999,1999,1999,1999,0
20250402,152700,41274797,1999,1999,1999,1999,0
20250402,152600,41274797,1999,1999,1999,1999,0
20250402,152500,41274797,1999,1999,1999,1999,0
20250402,152400,41274797,1999,1999,1999,1999,0
20250402,152300,41274797,1999,1999,1999,1999,0
20250402,152200,41274797,1999,1999,1999,1999,0
20250402,152100,41274797,1999,1999,1999,1999,0
20250402,152000,41274797,1999,1999,1999,1999,0
20250402,151900,41274797,1999,1999,1999,1999,0
20250402,151800,41274797,1999,1992,1999,1992,28
20250402,151700,41219007,1999,1999,1999,1999,0
20250402,151600,41219007,1999,1992,1999,1992,52
20250402,151500,41115391,1999,1999,1999,1999,0
20250402,151400,41115391,1999,1999,1999,1999,0
20250402,151300,41115391,1999,1999,1999,1999,0
20250402,151200,41115391,1999,1999,1999,1999,0
20250402,151100,41115391,1999,1999,1999,1999,0
20250402,151000,41115391,1999,1999,1999,1999,1
20250402,150900,41113392,1992,1992,1992,1992,51
20250402,150800,41011800,2000,2000,2000,2000,0
20250402,150700,41011800,2000,2000,2000,2000,0
20250402,150600,41011800,2000,2000,2000,2000,0
20250402,150500,41011800,2000,2000,2000,2000,0
20250402,150400,41011800,2000,2000,2000,2000,0
20250402,150300,41011800,2000,1999,2000,1999,1999
20250402,150200,37014138,1992,1992,1992,1992,178
20250402,150100,36659562,1999,1999,1999,1999,0
20250402,150000,36659562,1999,1999,1999,1999,0
20250402,145900,36659562,1999,1999,1999,1999,0
20250402,145800,36659562,1999,1999,1999,1999,0
20250402,145700,36659562,1999,1999,1999,1999,0
20250402,145600,36659562,1999,1999,1999,1999,1
20250402,145500,36657563,1992,1992,1992,1992,52
20250402,145400,36553979,1998,1998,1998,1998,0
20250402,145300,36553979,1998,1998,1998,1998,0
20250402,145200,36553979,1998,1998,1998,1998,0
20250402,145100,36553979,1998,1998,1998,1998,0
20250402,145000,36553979,1998,1998,1998,1998,0
20250402,144900,36553979,1998,1998,1998,1998,0
20250402,144800,36553979,1998,1992,1999,1992,105
20250402,144700,36344468,1992,1992,1992,1992,0
20250402,144600,36344468,1992,1992,1992,1992,0
20250402,144500,36344468,1992,1992,1992,1992,0
20250402,144400,36344468,1992,1992,1992,1992,0
20250402,144300,36344468,1992,1992,1992,1992,0
20250402,144200,36344468,1992,1992,1992,1992,0
20250402,144100,36344468,1992,1992,1992,1992,26
20250402,144000,36292676,1992,1992,1992,1992,25
20250402,143900,36242876,1992,1992,1992,1992,0
20250402,143800,36242876,1992,1992,1992,1992,0
20250402,143700,36242876,1992,1992,1992,1992,0
20250402,143600,36242876,1992,1992,1992,1992,0
20250402,143500,36242876,1992,1992,1992,1992,0
20250402,143400,36242876,1992,1992,1992,1992,26
20250402,143300,36191084,1992,1992,1992,1992,26
20250402,143200,36139292,1999,1999,1999,1999,0
20250402,143100,36139292,1999,1999,1999,1999,0
20250402,143000,36139292,1999,1999,1999,1999,0
20250402,142900,36139292,1999,1999,1999,1999,0
20250402,142800,36139292,1999,1999,1999,1999,0
20250402,142700,36139292,1999,1999,1999,1999,0
20250402,142600,36139292,1999,1997,1999,1997,26
20250402,142500,36087368,1992,1992,1992,1992,0
20250402,142400,36087368,1992,1992,1992,1992,10
20250402,142300,36067448,1992,1992,1992,1992,49
20250402,142200,35969840,1995,1995,1995,1995,1
20250402,142100,35967845,1999,1999,1999,1999,0
20250402,142000,35967845,1999,1999,1999,1999,0
20250402,141900,35967845,1999,1999,1999,1999,0
20250402,141800,35967845,1999,1999,1999,1999,0
20250402,141700,35967845,1999,1999,1999,1999,0
20250402,141600,35967845,1999,1997,1999,1997,10000
20250402,141500,15978330,1992,1992,1992,1992,0
20250402,141400,15978330,1992,1992,1992,1992,0
20250402,141300,15978330,1992,1992,1992,1992,0
20250402,141200,15978330,1992,1992,1992,1992,51
20250402,141100,15876738,1998,1998,1998,1998,0
20250402,141000,15876738,1998,1998,1998,1998,0
20250402,140900,15876738,1998,1998,1998,1998,0
20250402,140800,15876738,1998,1998,1998,1998,0
20250402,140700,15876738,1998,1998,1998,1998,1
20250402,140600,15874740,1992,1992,1992,1992,0
20250402,140500,15874740,1992,1992,1992,1992,25
20250402,140400,15824940,1992,1992,1992,1992,25
20250402,140300,15775140,1998,1998,1998,1998,0
20250402,140200,15775140,1998,1998,1998,1998,0
20250402,140100,15775140,1998,1998,1998,1998,0
20250402,140000,15775140,1998,1998,1998,1998,0
20250402,135900,15775140,1998,1998,1998,1998,0
20250402,135800,15775140,1998,1991,1998,1991,50
20250402,135700,15675583,1992,1992,1992,1992,2
20250402,135600,15671599,1995,1995,1995,1995,1
20250402,135500,15669604,1998,1998,1998,1998,0
20250402,135400,15669604,1998,1998,1998,1998,0
20250402,135300,15669604,1998,1998,1998,1998,1
20250402,135200,15667606,1991,1991,1991,1991,7
20250402,135100,15653669,1992,1992,1992,1992,19
20250402,135000,15615821,1992,1992,1992,1992,25
20250402,134900,15566021,1998,1998,1998,1998,0
20250402,134800,15566021,1998,1998,1998,1998,0
20250402,134700,15566021,1998,1998,1998,1998,0
20250402,134600,15566021,1998,1998,1998,1998,0
20250402,134500,15566021,1998,1998,1998,1998,1
20250402,134400,15564023,1992,1992,1992,1992,25
20250402,134300,15514223,1992,1992,1992,1992,25
20250402,134200,15464423,1992,1992,1992,1992,0
20250402,134100,15464423,1992,1992,1992,1992,0
20250402,134000,15464423,1992,1992,1992,1992,0
20250402,133900,15464423,1992,1992,1992,1992,0
20250402,133800,15464423,1992,1992,1992,1992,0
20250402,133700,15464423,1992,1992,1992,1992,26
20250402,133600,15412631,1992,1992,1992,1992,26
20250402,133500,15360839,1992,1992,1992,1992,0
20250402,133400,15360839,1992,1992,1992,1992,1424
20250402,133300,12524231,1992,1992,1992,1992,0
20250402,133200,12524231,1992,1992,1992,1992,0
20250402,133100,12524231,1992,1992,1992,1992,0
20250402,133000,12524231,1992,1992,1992,1992,26
20250402,132900,12472439,1992,1992,1992,1992,26
20250402,132800,12420647,1992,1992,1992,1992,0
20250402,132700,12420647,1992,1992,1992,1992,0
20250402,132600,12420647,1992,1992,1992,1992,0
20250402,132500,12420647,1992,1992,1992,1992,0
20250402,132400,12420647,1992,1992,1992,1992,0
20250402,132300,12420647,1992,1992,1992,1992,26
20250402,132200,12368855,1992,1992,1992,1992,25
20250402,132100,12319055,1992,1992,1992,1992,0
20250402,132000,12319055,1992,1992,1992,1992,0
20250402,131900,12319055,1992,1992,1992,1992,0
20250402,131800,12319055,1992,1992,1992,1992,0
20250402,131700,12319055,1992,1992,1992,1992,0
20250402,131600,12319055,1992,1992,1992,1992,0
20250402,131500,12319055,1992,1992,1992,1992,50
20250402,131400,12219455,1998,1998,1998,1998,0
20250402,131300,12219455,1998,1998,1998,1998,0
20250402,131200,12219455,1998,1998,1998,1998,0
20250402,131100,12219455,1998,1998,1998,1998,0
20250402,131000,12219455,1998,1998,1998,1998,0
20250402,130900,12219455,1998,1998,1998,1998,2
20250402,130800,12215459,1992,1992,1992,1992,49
20250402,130700,12117851,1997,1997,1997,1997,0
20250402,130600,12117851,1997,1997,1997,1997,0
20250402,130500,12117851,1997,1997,1997,1997,0
20250402,130400,12117851,1997,1997,1997,1997,1
20250402,130300,12115854,1998,1998,1998,1998,0
20250402,130200,12115854,1998,1998,1998,1998,0
20250402,130100,12115854,1998,1992,1998,1992,53
20250402,130000,12010266,1996,1996,1996,1996,0
20250402,125900,12010266,1996,1996,1996,1996,0
20250402,125800,12010266,1996,1996,1996,1996,1
20250402,125700,12008270,1992,1992,1992,1992,0
20250402,125600,12008270,1992,1992,1992,1992,0
20250402,125500,12008270,1992,1992,1992,1992,0
20250402,125400,12008270,1992,1992,1992,1992,51
20250402,125300,11906678,1992,1992,1992,1992,0
20250402,125200,11906678,1992,1992,1992,1992,0
20250402,125100,11906678,1992,1992,1992,1992,0
20250402,125000,11906678,1992,1992,1992,1992,0
20250402,124900,11906678,1992,1992,1992,1992,0
20250402,124800,11906678,1992,1992,1992,1992,0
20250402,124700,11906678,1992,1992,1992,1992,48
20250402,124600,11811062,1996,1996,1996,1996,0
20250402,124500,11811062,1996,1996,1996,1996,0
20250402,124400,11811062,1996,1996,1996,1992,12
20250402,124300,11787150,1992,1992,1992,1992,0
20250402,124200,11787150,1992,1992,1992,1992,0
20250402,124100,11787150,1992,1992,1992,1992,0
20250402,124000,11787150,1992,1992,1992,1992,51
20250402,123900,11685558,1998,1998,1998,1998,0
20250402,123800,11685558,1998,1998,1998,1998,0
20250402,123700,11685558,1998,1998,1998,1998,0
20250402,123600,11685558,1998,1998,1998,1998,0
20250402,123500,11685558,1998,1998,1998,1998,0
20250402,123400,11685558,1998,1998,1998,1998,1
20250402,123300,11683560,1992,1992,1993,1992,51
20250402,123200,11581967,1992,1992,1992,1992,0
20250402,123100,11581967,1992,1992,1992,1992,0
20250402,123000,11581967,1992,1992,1992,1992,0
20250402,122900,11581967,1992,1992,1992,1992,0
20250402,122800,11581967,1992,1992,1992,1992,0
20250402,122700,11581967,1992,1992,1992,1992,0
20250402,122600,11581967,1992,1992,1992,1992,26
20250402,122500,11530175,1992,1992,1992,1992,26
20250402,122400,11478383,1992,1992,1992,1992,0
20250402,122300,11478383,1992,1992,1992,1992,0
20250402,122200,11478383,1992,1992,1992,1992,0
20250402,122100,11478383,1992,1992,1992,1992,0
20250402,122000,11478383,1992,1992,1992,1992,0
20250402,121900,11478383,1992,1992,1992,1992,25
20250402,121800,11428583,1992,1992,1992,1992,26
20250402,121700,11376791,1992,1992,1992,1992,0
20250402,121600,11376791,1992,1992,1992,1992,0
20250402,121500,11376791,1992,1992,1992,1992,0
20250402,121400,11376791,1992,1992,1992,1992,0
20250402,121300,11376791,1992,1992,1992,1992,0
20250402,121200,11376791,1992,1992,1992,1992,26
20250402,121100,11324999,1992,1992,1992,1992,25
20250402,121000,11275199,1997,1997,1997,1997,0
20250402,120900,11275199,1997,1997,1997,1997,0
20250402,120800,11275199,1997,1997,1997,1997,1
20250402,120700,11273202,1992,1992,1992,1992,0
20250402,120600,11273202,1992,1992,1992,1992,0
20250402,120500,11273202,1992,1992,1992,1992,25
20250402,120400,11223402,1992,1992,1992,1992,25
20250402,120300,11173602,1992,1992,1992,1992,0
20250402,120200,11173602,1992,1992,1992,1992,0
20250402,120100,11173602,1992,1992,1992,1992,0
20250402,120000,11173602,1992,1992,1992,1992,0
20250402,115900,11173602,1992,1992,1992,1992,0
20250402,115800,11173602,1992,1992,1992,1992,26
20250402,115700,11121810,1992,1992,1992,1992,26
20250402,115600,11070018,1992,1992,1992,1992,0
20250402,115500,11070018,1992,1992,1992,1992,0
20250402,115400,11070018,1992,1992,1992,1992,0
20250402,115300,11070018,1992,1992,1992,1992,0
20250402,115200,11070018,1992,1992,1992,1992,0
20250402,115100,11070018,1992,1992,1992,1992,25
20250402,115000,11020218,1992,1992,1992,1992,26
20250402,114900,10968426,1991,1991,1991,1991,0
20250402,114800,10968426,1991,1991,1991,1991,0
20250402,114700,10968426,1991,1991,1991,1991,0
20250402,114600,10968426,1991,1991,1991,1991,0
20250402,114500,10968426,1991,1991,1991,1991,0
20250402,114400,10968426,1991,1991,1991,1991,50
20250402,114300,10868876,1991,1991,1991,1991,0
20250402,114200,10868876,1991,1991,1991,1991,0
20250402,114100,10868876,1991,1991,1991,1991,0
20250402,114000,10868876,1991,1991,1991,1991,0
20250402,113900,10868876,1991,1991,1991,1991,0
20250402,113800,10868876,1991,1991,1991,1991,0
20250402,113700,10868876,1991,1991,1991,1991,50
20250402,113600,10769326,1995,1995,1995,1995,0
20250402,113500,10769326,1995,1995,1995,1995,0
20250402,113400,10769326,1995,1995,1995,1995,1
20250402,113300,10767331,1991,1991,1991,1991,0
20250402,113200,10767331,1991,1991,1991,1991,0
20250402,113100,10767331,1991,1991,1991,1991,0
20250402,113000,10767331,1991,1991,1991,1991,25
20250402,112900,10717556,1991,1991,1991,1991,26
20250402,112800,10665790,1998,1998,1998,1998,0
20250402,112700,10665790,1998,1998,1998,1998,0
20250402,112600,10665790,1998,1998,1998,1998,0
20250402,112500,10665790,1998,1998,1998,1998,0
20250402,112400,10665790,1998,1998,1998,1998,1
20250402,112300,10663792,1991,1991,1991,1991,25
20250402,112200,10614017,1991,1991,1991,1991,25
20250402,112100,10564242,1998,1998,1998,1998,0
20250402,112000,10564242,1998,1998,1998,1998,0
20250402,111900,10564242,1998,1998,1998,1998,0
20250402,111800,10564242,1998,1998,1998,1998,0
20250402,111700,10564242,1998,1998,1998,1998,1
20250402,111600,10562244,1991,1991,1991,1991,26
20250402,111500,10510478,1991,1991,1991,1991,25
20250402,111400,10460703,1991,1991,1991,1991,0
20250402,111300,10460703,1991,1991,1991,1991,0
20250402,111200,10460703,1991,1991,1991,1991,0
20250402,111100,10460703,1991,1991,1991,1991,0
20250402,111000,10460703,1991,1991,1991,1991,0
20250402,110900,10460703,1991,1991,1991,1991,206
20250402,110800,10050557,1991,1991,1991,1991,25
20250402,110700,10000782,1991,1991,1991,1991,0
20250402,110600,10000782,1991,1991,1991,1991,0
20250402,110500,10000782,1991,1991,1991,1991,0
20250402,110400,10000782,1991,1991,1991,1991,0
20250402,110300,10000782,1991,1991,1991,1991,0
20250402,110200,10000782,1991,1991,1991,1991,50
20250402,110100,9901232,1994,1994,1994,1994,0
20250402,110000,9901232,1994,1994,1994,1994,1
20250402,105900,9899238,1991,1991,1991,1991,0
20250402,105800,9899238,1991,1991,1991,1991,0
20250402,105700,9899238,1991,1991,1991,1991,0
20250402,105600,9899238,1991,1991,1991,1991,0
20250402,105500,9899238,1991,1991,1991,1991,50
20250402,105400,9799688,1995,1995,1995,1995,0
20250402,105300,9799688,1995,1995,1995,1995,1
20250402,105200,9797693,1991,1991,1991,1991,0
20250402,105100,9797693,1991,1991,1991,1991,0
20250402,105000,9797693,1991,1991,1991,1991,0
20250402,104900,9797693,1991,1991,1991,1991,0
20250402,104800,9797693,1991,1991,1992,1991,51
20250402,104700,9696147,1992,1992,1992,1992,0
20250402,104600,9696147,1992,1992,1992,1992,0
20250402,104500,9696147,1992,1992,1992,1992,0
20250402,104400,9696147,1992,1992,1992,1992,0
20250402,104300,9696147,1992,1992,1992,1992,0
20250402,104200,9696147,1992,1992,1992,1992,0
20250402,104100,9696147,1992,1992,1992,1992,0
20250402,104000,9696147,1992,1992,1992,1992,50
20250402,103900,9596547,1999,1999,1999,1999,0
20250402,103800,9596547,1999,1999,1999,1999,0
20250402,103700,9596547,1999,1999,1999,1999,0
20250402,103600,9596547,1999,1999,1999,1999,0
20250402,103500,9596547,1999,1999,1999,1999,2
20250402,103400,9592549,1999,1999,1999,1999,1
20250402,103300,9590550,1992,1992,1992,1992,51
20250402,103200,9488958,1999,1999,1999,1999,0
20250402,103100,9488958,1999,1999,1999,1999,0
20250402,103000,9488958,1999,1999,1999,1999,0
20250402,102900,9488958,1999,1999,1999,1999,0
20250402,102800,9488958,1999,1999,1999,1999,1
20250402,102700,9486959,1991,1991,1991,1991,26
20250402,102600,9435193,1991,1991,1991,1991,25
20250402,102500,9385418,1999,1999,1999,1999,0
20250402,102400,9385418,1999,1999,1999,1999,0
20250402,102300,9385418,1999,1999,1999,1999,0
20250402,102200,9385418,1999,1999,1999,1999,0
20250402,102100,9385418,1999,1999,1999,1999,0
20250402,102000,9385418,1999,1999,1999,1999,0
20250402,101900,9385418,1999,1999,1999,1999,0
20250402,101800,9385418,1999,1991,1999,1991,3324
20250402,101700,2741980,1992,1991,1992,1991,4
20250402,101600,2734015,1992,1992,1992,1992,23
20250402,101500,2688199,1995,1995,1995,1995,0
20250402,101400,2688199,1995,1995,1995,1995,0
20250402,101300,2688199,1995,1992,1995,1992,27
20250402,101200,2634412,1992,1992,1992,1992,0
20250402,101100,2634412,1992,1992,1992,1992,0
20250402,101000,2634412,1992,1992,1992,1992,0
20250402,100900,2634412,1992,1992,1992,1992,25
20250402,100800,2584612,1995,1995,1995,1995,0
20250402,100700,2584612,1995,1995,1995,1995,1
20250402,100600,2582617,1992,1992,1992,1992,26
20250402,100500,2530825,1992,1992,1992,1992,0
20250402,100400,2530825,1992,1992,1992,1992,0
20250402,100300,2530825,1992,1992,1992,1992,0
20250402,100200,2530825,1992,1992,1992,1992,26
20250402,100100,2479033,1992,1992,1992,1992,0
20250402,100000,2479033,1992,1992,1992,1992,0
20250402,095900,2479033,1992,1992,1992,1992,25
20250402,095800,2429233,1994,1994,1994,1994,0
20250402,095700,2429233,1994,1994,1994,1994,1
20250402,095600,2427239,1993,1993,1993,1993,0
20250402,095500,2427239,1993,1993,1993,1993,25
20250402,095400,2377414,1992,1992,1992,1992,0
20250402,095300,2377414,1992,1992,1992,1992,0
20250402,095200,2377414,1992,1992,1992,1992,0
20250402,095100,2377414,1992,1991,1992,1991,49
20250402,095000,2279831,1996,1996,1996,1996,0
20250402,094900,2279831,1996,1996,1996,1996,0
20250402,094800,2279831,1996,1996,1996,1996,0
20250402,094700,2279831,1996,1996,1996,1996,1
20250402,094600,2277835,1991,1991,1991,1991,0
20250402,094500,2277835,1991,1991,1991,1991,0
20250402,094400,2277835,1991,1992,1992,1991,26
20250402,094300,2226054,1992,1992,1992,1992,26
20250402,094200,2174262,1998,1998,1998,1998,0
20250402,094100,2174262,1998,1998,1998,1998,0
20250402,094000,2174262,1998,1998,1998,1998,0
20250402,093900,2174262,1998,1998,1998,1998,0
20250402,093800,2174262,1998,1998,1998,1998,0
20250402,093700,2174262,1998,1992,1998,1991,27
20250402,093600,2120497,1991,1991,1991,1991,25
20250402,093500,2070722,1998,1998,1998,1998,0
20250402,093400,2070722,1998,1998,1998,1998,0
20250402,093300,2070722,1998,1998,1998,1998,0
20250402,093200,2070722,1998,1998,1998,1998,0
20250402,093100,2070722,1998,1998,1998,1998,1
20250402,093000,2068724,1991,1991,1991,1991,0
20250402,092900,2068724,1991,1991,1991,1991,0
20250402,092800,2068724,1991,1991,1991,1991,26
20250402,092700,2016958,1998,1998,1998,1998,0
20250402,092600,2016958,1998,1998,1998,1998,0
20250402,092500,2016958,1998,1998,1998,1998,2
20250402,092400,2012962,1994,1994,1994,1994,0
20250402,092300,2012962,1994,1995,1995,1994,1007
20250402,092200,3999,1999,1999,1999,1999,0
20250402,092100,3999,1999,1999,1999,1999,0
20250402,092000,3999,1999,1999,1999,1999,0
20250402,091900,3999,1999,1999,1999,1999,0
20250402,091800,3999,1999,1999,1999,1999,0
20250402,091700,3999,1999,1999,1999,1999,0
20250402,091600,3999,1999,1999,1999,1999,0
20250402,091500,3999,1999,1999,1999,1999,0
20250402,091400,3999,1999,1999,1999,1999,0
20250402,091300,3999,1999,1999,1999,1999,0
20250402,091200,3999,1999,1999,1999,1999,0
20250402,091100,3999,1999,1999,1999,1999,0
20250402,091000,3999,1999,1999,1999,1999,0
20250402,090900,3999,1999,1999,1999,1999,0
20250402,090800,3999,1999,1999,1999,1999,0
20250402,090700,3999,1999,1999,1999,1999,0
20250402,090600,3999,1999,1999,1999,1999,0
20250402,090500,3999,1999,1999,1999,1999,0
20250402,090400,3999,1999,1999,1999,1999,0
20250402,090300,3999,1999,1999,1999,1999,0
20250402,090200,3999,1999,1999,1999,1999,0
20250402,090100,3999,1999,1999,1999,1999,0
20250402,090000,3999,1999,2000,2000,1999,2