KissMeData/455310/min/candle-20231206.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231206,213200,1688656,1986,1986,1986,1986,5
20231206,213100,1688656,1986,1986,1986,1986,0
20231206,213000,1688656,1986,1986,1986,1986,0
20231206,212900,1688656,1986,1986,1986,1986,0
20231206,212800,1688656,1986,1986,1986,1986,0
20231206,212700,1688656,1986,1986,1986,1986,0
20231206,212600,1688656,1986,1986,1986,1986,0
20231206,212500,1688656,1986,1986,1986,1986,0
20231206,212400,1688656,1986,1986,1986,1986,0
20231206,212300,1688656,1986,1986,1986,1986,0
20231206,212200,1688656,1986,1986,1986,1986,0
20231206,212100,1688656,1986,1986,1986,1986,0
20231206,212000,1688656,1986,1986,1986,1986,0
20231206,211900,1688656,1986,1986,1986,1986,0
20231206,211800,1688656,1986,1986,1986,1986,0
20231206,211700,1688656,1986,1986,1986,1986,0
20231206,211600,1688656,1986,1986,1986,1986,0
20231206,211500,1688656,1986,1986,1986,1986,0
20231206,211400,1688656,1986,1986,1986,1986,0
20231206,211300,1688656,1986,1986,1986,1986,0
20231206,211200,1688656,1986,1986,1986,1986,0
20231206,211100,1688656,1986,1986,1986,1986,0
20231206,211000,1688656,1986,1986,1986,1986,0
20231206,210900,1688656,1986,1986,1986,1986,0
20231206,210800,1688656,1986,1986,1986,1986,0
20231206,210700,1688656,1986,1986,1986,1986,0
20231206,210600,1688656,1986,1986,1986,1986,0
20231206,210500,1688656,1986,1986,1986,1986,0
20231206,210400,1688656,1986,1986,1986,1986,0
20231206,210300,1688656,1986,1986,1986,1986,0
20231206,210200,1688656,1986,1986,1986,1986,5
20231206,210100,1688656,1986,1986,1986,1986,0
20231206,210000,1688656,1986,1986,1986,1986,0
20231206,205900,1688656,1986,1986,1986,1986,0
20231206,205800,1688656,1986,1986,1986,1986,0
20231206,205700,1688656,1986,1986,1986,1986,0
20231206,205600,1688656,1986,1986,1986,1986,0
20231206,205500,1688656,1986,1986,1986,1986,0
20231206,205400,1688656,1986,1986,1986,1986,0
20231206,205300,1688656,1986,1986,1986,1986,0
20231206,205200,1688656,1986,1986,1986,1986,0
20231206,205100,1688656,1986,1986,1986,1986,0
20231206,205000,1688656,1986,1986,1986,1986,0
20231206,204900,1688656,1986,1986,1986,1986,0
20231206,204800,1688656,1986,1986,1986,1986,0
20231206,204700,1688656,1986,1986,1986,1986,0
20231206,204600,1688656,1986,1986,1986,1986,0
20231206,204500,1688656,1986,1986,1986,1986,0
20231206,204400,1688656,1986,1986,1986,1986,0
20231206,204300,1688656,1986,1986,1986,1986,0
20231206,204200,1688656,1986,1986,1986,1986,0
20231206,204100,1688656,1986,1986,1986,1986,0
20231206,204000,1688656,1986,1986,1986,1986,0
20231206,203900,1688656,1986,1986,1986,1986,0
20231206,203800,1688656,1986,1986,1986,1986,0
20231206,203700,1688656,1986,1986,1986,1986,0
20231206,203600,1688656,1986,1986,1986,1986,0
20231206,203500,1688656,1986,1986,1986,1986,0
20231206,203400,1688656,1986,1986,1986,1986,0
20231206,203300,1688656,1986,1986,1986,1986,0
20231206,203200,1688656,1986,1986,1986,1986,5
20231206,203100,1688656,1986,1986,1986,1986,0
20231206,203000,1688656,1986,1986,1986,1986,0
20231206,202900,1688656,1986,1986,1986,1986,0
20231206,202800,1688656,1986,1986,1986,1986,0
20231206,202700,1688656,1986,1986,1986,1986,0
20231206,202600,1688656,1986,1986,1986,1986,0
20231206,202500,1688656,1986,1986,1986,1986,0
20231206,202400,1688656,1986,1986,1986,1986,0
20231206,202300,1688656,1986,1986,1986,1986,0
20231206,202200,1688656,1986,1986,1986,1986,0
20231206,202100,1688656,1986,1986,1986,1986,0
20231206,202000,1688656,1986,1986,1986,1986,0
20231206,201900,1688656,1986,1986,1986,1986,0
20231206,201800,1688656,1986,1986,1986,1986,0
20231206,201700,1688656,1986,1986,1986,1986,0
20231206,201600,1688656,1986,1986,1986,1986,0
20231206,201500,1688656,1986,1986,1986,1986,0
20231206,201400,1688656,1986,1986,1986,1986,0
20231206,201300,1688656,1986,1986,1986,1986,0
20231206,201200,1688656,1986,1986,1986,1986,0
20231206,201100,1688656,1986,1986,1986,1986,0
20231206,201000,1688656,1986,1986,1986,1986,0
20231206,200900,1688656,1986,1986,1986,1986,0
20231206,200800,1688656,1986,1986,1986,1986,0
20231206,200700,1688656,1986,1986,1986,1986,0
20231206,200600,1688656,1986,1986,1986,1986,0
20231206,200500,1688656,1986,1986,1986,1986,0
20231206,200400,1688656,1986,1986,1986,1986,0
20231206,200300,1688656,1986,1986,1986,1986,0
20231206,200200,1688656,1986,1986,1986,1986,5
20231206,200100,1688656,1986,1986,1986,1986,0
20231206,200000,1688656,1986,1986,1986,1986,0
20231206,195900,1688656,1986,1986,1986,1986,0
20231206,195800,1688656,1986,1986,1986,1986,0
20231206,195700,1688656,1986,1986,1986,1986,0
20231206,195600,1688656,1986,1986,1986,1986,0
20231206,195500,1688656,1986,1986,1986,1986,0
20231206,195400,1688656,1986,1986,1986,1986,0
20231206,195300,1688656,1986,1986,1986,1986,0
20231206,195200,1688656,1986,1986,1986,1986,0
20231206,195100,1688656,1986,1986,1986,1986,0
20231206,195000,1688656,1986,1986,1986,1986,0
20231206,194900,1688656,1986,1986,1986,1986,0
20231206,194800,1688656,1986,1986,1986,1986,0
20231206,194700,1688656,1986,1986,1986,1986,0
20231206,194600,1688656,1986,1986,1986,1986,0
20231206,194500,1688656,1986,1986,1986,1986,0
20231206,194400,1688656,1986,1986,1986,1986,0
20231206,194300,1688656,1986,1986,1986,1986,0
20231206,194200,1688656,1986,1986,1986,1986,0
20231206,194100,1688656,1986,1986,1986,1986,0
20231206,194000,1688656,1986,1986,1986,1986,0
20231206,193900,1688656,1986,1986,1986,1986,0
20231206,193800,1688656,1986,1986,1986,1986,0
20231206,193700,1688656,1986,1986,1986,1986,0
20231206,193600,1688656,1986,1986,1986,1986,0
20231206,193500,1688656,1986,1986,1986,1986,0
20231206,193400,1688656,1986,1986,1986,1986,0
20231206,193300,1688656,1986,1986,1986,1986,0
20231206,193200,1688656,1986,1986,1986,1986,5
20231206,193100,1688656,1986,1986,1986,1986,0
20231206,193000,1688656,1986,1986,1986,1986,0
20231206,192900,1688656,1986,1986,1986,1986,0
20231206,192800,1688656,1986,1986,1986,1986,0
20231206,192700,1688656,1986,1986,1986,1986,0
20231206,192600,1688656,1986,1986,1986,1986,0
20231206,192500,1688656,1986,1986,1986,1986,0
20231206,192400,1688656,1986,1986,1986,1986,0
20231206,192300,1688656,1986,1986,1986,1986,0
20231206,192200,1688656,1986,1986,1986,1986,0
20231206,192100,1688656,1986,1986,1986,1986,0
20231206,192000,1688656,1986,1986,1986,1986,0
20231206,191900,1688656,1986,1986,1986,1986,0
20231206,191800,1688656,1986,1986,1986,1986,0
20231206,191700,1688656,1986,1986,1986,1986,0
20231206,191600,1688656,1986,1986,1986,1986,0
20231206,191500,1688656,1986,1986,1986,1986,0
20231206,191400,1688656,1986,1986,1986,1986,0
20231206,191300,1688656,1986,1986,1986,1986,0
20231206,191200,1688656,1986,1986,1986,1986,0
20231206,191100,1688656,1986,1986,1986,1986,0
20231206,191000,1688656,1986,1986,1986,1986,0
20231206,190900,1688656,1986,1986,1986,1986,0
20231206,190800,1688656,1986,1986,1986,1986,0
20231206,190700,1688656,1986,1986,1986,1986,0
20231206,190600,1688656,1986,1986,1986,1986,0
20231206,190500,1688656,1986,1986,1986,1986,0
20231206,190400,1688656,1986,1986,1986,1986,0
20231206,190300,1688656,1986,1986,1986,1986,0
20231206,190200,1688656,1986,1986,1986,1986,5
20231206,190100,1688656,1986,1986,1986,1986,0
20231206,190000,1688656,1986,1986,1986,1986,0
20231206,185900,1688656,1986,1986,1986,1986,0
20231206,185800,1688656,1986,1986,1986,1986,0
20231206,185700,1688656,1986,1986,1986,1986,0
20231206,185600,1688656,1986,1986,1986,1986,0
20231206,185500,1688656,1986,1986,1986,1986,0
20231206,185400,1688656,1986,1986,1986,1986,0
20231206,185300,1688656,1986,1986,1986,1986,0
20231206,185200,1688656,1986,1986,1986,1986,0
20231206,185100,1688656,1986,1986,1986,1986,0
20231206,185000,1688656,1986,1986,1986,1986,0
20231206,184900,1688656,1986,1986,1986,1986,0
20231206,184800,1688656,1986,1986,1986,1986,0
20231206,184700,1688656,1986,1986,1986,1986,0
20231206,184600,1688656,1986,1986,1986,1986,0
20231206,184500,1688656,1986,1986,1986,1986,0
20231206,184400,1688656,1986,1986,1986,1986,0
20231206,184300,1688656,1986,1986,1986,1986,0
20231206,184200,1688656,1986,1986,1986,1986,0
20231206,184100,1688656,1986,1986,1986,1986,0
20231206,184000,1688656,1986,1986,1986,1986,0
20231206,183900,1688656,1986,1986,1986,1986,0
20231206,183800,1688656,1986,1986,1986,1986,0
20231206,183700,1688656,1986,1986,1986,1986,0
20231206,183600,1688656,1986,1986,1986,1986,0
20231206,183500,1688656,1986,1986,1986,1986,0
20231206,183400,1688656,1986,1986,1986,1986,0
20231206,183300,1688656,1986,1986,1986,1986,0
20231206,183200,1688656,1986,1986,1986,1986,5
20231206,183100,1688656,1986,1986,1986,1986,0
20231206,183000,1688656,1986,1986,1986,1986,0
20231206,182900,1688656,1986,1986,1986,1986,0
20231206,182800,1688656,1986,1986,1986,1986,0
20231206,182700,1688656,1986,1986,1986,1986,0
20231206,182600,1688656,1986,1986,1986,1986,0
20231206,182500,1688656,1986,1986,1986,1986,0
20231206,182400,1688656,1986,1986,1986,1986,0
20231206,182300,1688656,1986,1986,1986,1986,0
20231206,182200,1688656,1986,1986,1986,1986,0
20231206,182100,1688656,1986,1986,1986,1986,0
20231206,182000,1688656,1986,1986,1986,1986,0
20231206,181900,1688656,1986,1986,1986,1986,0
20231206,181800,1688656,1986,1986,1986,1986,0
20231206,181700,1688656,1986,1986,1986,1986,0
20231206,181600,1688656,1986,1986,1986,1986,0
20231206,181500,1688656,1986,1986,1986,1986,0
20231206,181400,1688656,1986,1986,1986,1986,0
20231206,181300,1688656,1986,1986,1986,1986,0
20231206,181200,1688656,1986,1986,1986,1986,0
20231206,181100,1688656,1986,1986,1986,1986,0
20231206,181000,1688656,1986,1986,1986,1986,0
20231206,180900,1688656,1986,1986,1986,1986,0
20231206,180800,1688656,1986,1986,1986,1986,0
20231206,180700,1688656,1986,1986,1986,1986,0
20231206,180600,1688656,1986,1986,1986,1986,0
20231206,180500,1688656,1986,1986,1986,1986,0
20231206,180400,1688656,1986,1986,1986,1986,0
20231206,180300,1688656,1986,1986,1986,1986,0
20231206,180200,1688656,1986,1986,1986,1986,5
20231206,180100,1688656,1986,1986,1986,1986,0
20231206,180000,1688656,1986,1986,1986,1986,0
20231206,175900,1688656,1986,1986,1986,1986,0
20231206,175800,1688656,1986,1986,1986,1986,0
20231206,175700,1688656,1986,1986,1986,1986,0
20231206,175600,1688656,1986,1986,1986,1986,0
20231206,175500,1688656,1986,1986,1986,1986,0
20231206,175400,1688656,1986,1986,1986,1986,0
20231206,175300,1688656,1986,1986,1986,1986,0
20231206,175200,1688656,1986,1986,1986,1986,0
20231206,175100,1688656,1986,1986,1986,1986,0
20231206,175000,1688656,1986,1986,1986,1986,0
20231206,174900,1688656,1986,1986,1986,1986,0
20231206,174800,1688656,1986,1986,1986,1986,0
20231206,174700,1688656,1986,1986,1986,1986,0
20231206,174600,1688656,1986,1986,1986,1986,0
20231206,174500,1688656,1986,1986,1986,1986,0
20231206,174400,1688656,1986,1986,1986,1986,0
20231206,174300,1688656,1986,1986,1986,1986,0
20231206,174200,1688656,1986,1986,1986,1986,0
20231206,174100,1688656,1986,1986,1986,1986,0
20231206,174000,1688656,1986,1986,1986,1986,0
20231206,173900,1688656,1986,1986,1986,1986,0
20231206,173800,1688656,1986,1986,1986,1986,0
20231206,173700,1688656,1986,1986,1986,1986,0
20231206,173600,1688656,1986,1986,1986,1986,0
20231206,173500,1688656,1986,1986,1986,1986,0
20231206,173400,1688656,1986,1986,1986,1986,0
20231206,173300,1688656,1986,1986,1986,1986,0
20231206,173200,1688656,1986,1986,1986,1986,5
20231206,173100,1688656,1986,1986,1986,1986,0
20231206,173000,1688656,1986,1986,1986,1986,0
20231206,172900,1688656,1986,1986,1986,1986,0
20231206,172800,1688656,1986,1986,1986,1986,0
20231206,172700,1688656,1986,1986,1986,1986,0
20231206,172600,1688656,1986,1986,1986,1986,0
20231206,172500,1688656,1986,1986,1986,1986,0
20231206,172400,1688656,1986,1986,1986,1986,0
20231206,172300,1688656,1986,1986,1986,1986,0
20231206,172200,1688656,1986,1986,1986,1986,0
20231206,172100,1688656,1986,1986,1986,1986,0
20231206,172000,1688656,1986,1986,1986,1986,0
20231206,171900,1688656,1986,1986,1986,1986,0
20231206,171800,1688656,1986,1986,1986,1986,0
20231206,171700,1688656,1986,1986,1986,1986,0
20231206,171600,1688656,1986,1986,1986,1986,0
20231206,171500,1688656,1986,1986,1986,1986,0
20231206,171400,1688656,1986,1986,1986,1986,0
20231206,171300,1688656,1986,1986,1986,1986,0
20231206,171200,1688656,1986,1986,1986,1986,0
20231206,171100,1688656,1986,1986,1986,1986,0
20231206,171000,1688656,1986,1986,1986,1986,0
20231206,170900,1688656,1986,1986,1986,1986,0
20231206,170800,1688656,1986,1986,1986,1986,0
20231206,170700,1688656,1986,1986,1986,1986,0
20231206,170600,1688656,1986,1986,1986,1986,0
20231206,170500,1688656,1986,1986,1986,1986,0
20231206,170400,1688656,1986,1986,1986,1986,0
20231206,170300,1688656,1986,1986,1986,1986,0
20231206,170200,1688656,1986,1986,1986,1986,5
20231206,170100,1688656,1986,1986,1986,1986,0
20231206,170000,1688656,1986,1986,1986,1986,0
20231206,165900,1688656,1986,1986,1986,1986,0
20231206,165800,1688656,1986,1986,1986,1986,0
20231206,165700,1688656,1986,1986,1986,1986,0
20231206,165600,1688656,1986,1986,1986,1986,0
20231206,165500,1688656,1986,1986,1986,1986,0
20231206,165400,1688656,1986,1986,1986,1986,0
20231206,165300,1688656,1986,1986,1986,1986,0
20231206,165200,1688656,1986,1986,1986,1986,0
20231206,165100,1688656,1986,1986,1986,1986,0
20231206,165000,1688656,1986,1986,1986,1986,0
20231206,164900,1688656,1986,1986,1986,1986,0
20231206,164800,1688656,1986,1986,1986,1986,0
20231206,164700,1688656,1986,1986,1986,1986,0
20231206,164600,1688656,1986,1986,1986,1986,0
20231206,164500,1688656,1986,1986,1986,1986,0
20231206,164400,1688656,1986,1986,1986,1986,0
20231206,164300,1688656,1986,1986,1986,1986,0
20231206,164200,1688656,1986,1986,1986,1986,0
20231206,164100,1688656,1986,1986,1986,1986,0
20231206,164000,1688656,1986,1986,1986,1986,0
20231206,163900,1688656,1986,1986,1986,1986,0
20231206,163800,1688656,1986,1986,1986,1986,0
20231206,163700,1688656,1986,1986,1986,1986,0
20231206,163600,1688656,1986,1986,1986,1986,0
20231206,163500,1688656,1986,1986,1986,1986,0
20231206,163400,1688656,1986,1986,1986,1986,0
20231206,163300,1688656,1986,1986,1986,1986,0
20231206,163200,1688656,1986,1986,1986,1986,5
20231206,163100,1688656,1986,1986,1986,1986,0
20231206,163000,1688656,1986,1986,1986,1986,0
20231206,162900,1688656,1986,1986,1986,1986,0
20231206,162800,1688656,1986,1986,1986,1986,0
20231206,162700,1688656,1986,1986,1986,1986,0
20231206,162600,1688656,1986,1986,1986,1986,0
20231206,162500,1688656,1986,1986,1986,1986,0
20231206,162400,1688656,1986,1986,1986,1986,0
20231206,162300,1688656,1986,1986,1986,1986,0
20231206,162200,1688656,1986,1986,1986,1986,0
20231206,162100,1688656,1986,1986,1986,1986,0
20231206,162000,1688656,1986,1986,1986,1986,0
20231206,161900,1688656,1986,1986,1986,1986,0
20231206,161800,1688656,1986,1986,1986,1986,0
20231206,161700,1688656,1986,1986,1986,1986,0
20231206,161600,1688656,1986,1986,1986,1986,0
20231206,161500,1688656,1986,1986,1986,1986,0
20231206,161400,1688656,1986,1986,1986,1986,0
20231206,161300,1688656,1986,1986,1986,1986,0
20231206,161200,1688656,1986,1986,1986,1986,0
20231206,161100,1688656,1986,1986,1986,1986,0
20231206,161000,1688656,1986,1986,1986,1986,0
20231206,160900,1688656,1986,1986,1986,1986,0
20231206,160800,1688656,1986,1986,1986,1986,0
20231206,160700,1688656,1986,1986,1986,1986,0
20231206,160600,1688656,1986,1986,1986,1986,0
20231206,160500,1688656,1986,1986,1986,1986,0
20231206,160400,1688656,1986,1986,1986,1986,0
20231206,160300,1688656,1986,1986,1986,1986,0
20231206,160200,1688656,1986,1986,1986,1986,5
20231206,160100,1688656,1986,1986,1986,1986,0
20231206,160000,1688656,1986,1986,1986,1986,0
20231206,155900,1688656,1986,1986,1986,1986,0
20231206,155800,1688656,1986,1986,1986,1986,0
20231206,155700,1688656,1986,1986,1986,1986,0
20231206,155600,1688656,1986,1986,1986,1986,0
20231206,155500,1688656,1986,1986,1986,1986,0
20231206,155400,1688656,1986,1986,1986,1986,0
20231206,155300,1688656,1986,1986,1986,1986,0
20231206,155200,1688656,1986,1986,1986,1986,0
20231206,155100,1688656,1986,1986,1986,1986,0
20231206,155000,1688656,1986,1986,1986,1986,0
20231206,154900,1688656,1986,1986,1986,1986,0
20231206,154800,1688656,1986,1986,1986,1986,0
20231206,154700,1688656,1986,1986,1986,1986,0
20231206,154600,1688656,1986,1986,1986,1986,0
20231206,154500,1688656,1986,1986,1986,1986,0
20231206,154400,1688656,1986,1986,1986,1986,0
20231206,154300,1688656,1986,1986,1986,1986,0
20231206,154200,1688656,1986,1986,1986,1986,0
20231206,154100,1688656,1986,1986,1986,1986,0
20231206,154000,1688656,1986,1986,1986,1986,0
20231206,153900,1688656,1986,1986,1986,1986,0
20231206,153800,1688656,1986,1986,1986,1986,0
20231206,153700,1688656,1986,1986,1986,1986,0
20231206,153600,1688656,1986,1986,1986,1986,0
20231206,153500,1688656,1986,1986,1986,1986,0
20231206,153400,1688656,1986,1986,1986,1986,0
20231206,153300,1688656,1986,1986,1986,1986,0
20231206,153200,1688656,1986,1986,1986,1986,5
20231206,153100,1688656,1986,1986,1986,1986,0
20231206,153000,1688656,1986,1986,1986,1986,5
20231206,152900,1678726,1986,1986,1986,1986,0
20231206,152800,1678726,1986,1986,1986,1986,0
20231206,152700,1678726,1986,1986,1986,1986,0
20231206,152600,1678726,1986,1986,1986,1986,0
20231206,152500,1678726,1986,1986,1986,1986,0
20231206,152400,1678726,1986,1986,1986,1986,0
20231206,152300,1678726,1986,1986,1986,1986,0
20231206,152200,1678726,1986,1986,1986,1986,0
20231206,152100,1678726,1986,1986,1986,1986,0
20231206,152000,1678726,1986,1986,1986,1986,0
20231206,151900,1678726,1986,1986,1986,1986,24
20231206,151800,1631062,1988,1988,1988,1988,0
20231206,151700,1631062,1988,1988,1988,1988,0
20231206,151600,1631062,1988,1988,1988,1988,0
20231206,151500,1631062,1988,1988,1988,1988,0
20231206,151400,1631062,1988,1988,1988,1988,0
20231206,151300,1631062,1988,1988,1988,1988,0
20231206,151200,1631062,1988,1988,1988,1988,0
20231206,151100,1631062,1988,1988,1988,1988,0
20231206,151000,1631062,1988,1988,1988,1988,0
20231206,150900,1631062,1988,1988,1988,1988,0
20231206,150800,1631062,1988,1988,1988,1988,0
20231206,150700,1631062,1988,1988,1988,1988,53
20231206,150600,1525698,1988,1988,1988,1988,0
20231206,150500,1525698,1988,1988,1988,1988,0
20231206,150400,1525698,1988,1988,1988,1988,10
20231206,150300,1505818,1980,1980,1980,1980,216
20231206,150200,1078138,1988,1988,1988,1988,0
20231206,150100,1078138,1988,1988,1988,1988,0
20231206,150000,1078138,1988,1988,1988,1988,0
20231206,145900,1078138,1988,1988,1988,1988,0
20231206,145800,1078138,1988,1988,1988,1988,0
20231206,145700,1078138,1988,1988,1988,1988,0
20231206,145600,1078138,1988,1988,1988,1988,0
20231206,145500,1078138,1988,1988,1988,1988,0
20231206,145400,1078138,1988,1988,1988,1988,0
20231206,145300,1078138,1988,1988,1988,1988,0
20231206,145200,1078138,1988,1988,1988,1988,0
20231206,145100,1078138,1988,1988,1988,1988,0
20231206,145000,1078138,1988,1988,1988,1988,0
20231206,144900,1078138,1988,1988,1988,1988,0
20231206,144800,1078138,1988,1988,1988,1988,0
20231206,144700,1078138,1988,1988,1988,1988,0
20231206,144600,1078138,1988,1988,1988,1988,0
20231206,144500,1078138,1988,1980,1988,1980,11
20231206,144400,1056278,1988,1988,1988,1988,0
20231206,144300,1056278,1988,1988,1988,1988,0
20231206,144200,1056278,1988,1988,1988,1988,0
20231206,144100,1056278,1988,1988,1988,1988,0
20231206,144000,1056278,1988,1988,1988,1988,0
20231206,143900,1056278,1988,1988,1988,1988,0
20231206,143800,1056278,1988,1988,1988,1988,0
20231206,143700,1056278,1988,1980,1988,1980,17
20231206,143600,1022610,1988,1988,1988,1988,0
20231206,143500,1022610,1988,1988,1988,1988,0
20231206,143400,1022610,1988,1988,1988,1988,0
20231206,143300,1022610,1988,1988,1988,1988,0
20231206,143200,1022610,1988,1988,1988,1988,0
20231206,143100,1022610,1988,1988,1988,1988,0
20231206,143000,1022610,1988,1988,1988,1988,0
20231206,142900,1022610,1988,1988,1988,1988,0
20231206,142800,1022610,1988,1988,1988,1988,0
20231206,142700,1022610,1988,1988,1988,1988,0
20231206,142600,1022610,1988,1988,1988,1988,0
20231206,142500,1022610,1988,1988,1988,1988,0
20231206,142400,1022610,1988,1988,1988,1988,0
20231206,142300,1022610,1988,1988,1988,1988,0
20231206,142200,1022610,1988,1988,1988,1988,0
20231206,142100,1022610,1988,1988,1988,1988,0
20231206,142000,1022610,1988,1988,1988,1988,0
20231206,141900,1022610,1988,1988,1988,1988,0
20231206,141800,1022610,1988,1988,1988,1988,0
20231206,141700,1022610,1988,1988,1988,1988,0
20231206,141600,1022610,1988,1988,1988,1988,0
20231206,141500,1022610,1988,1988,1988,1988,0
20231206,141400,1022610,1988,1988,1988,1988,0
20231206,141300,1022610,1988,1988,1988,1988,0
20231206,141200,1022610,1988,1988,1988,1988,0
20231206,141100,1022610,1988,1988,1988,1988,0
20231206,141000,1022610,1988,1988,1988,1988,0
20231206,140900,1022610,1988,1988,1988,1988,0
20231206,140800,1022610,1988,1988,1988,1988,0
20231206,140700,1022610,1988,1988,1988,1988,0
20231206,140600,1022610,1988,1988,1988,1988,0
20231206,140500,1022610,1988,1988,1988,1988,0
20231206,140400,1022610,1988,1988,1988,1988,0
20231206,140300,1022610,1988,1988,1988,1988,0
20231206,140200,1022610,1988,1988,1988,1988,0
20231206,140100,1022610,1988,1988,1988,1988,0
20231206,140000,1022610,1988,1988,1988,1988,0
20231206,135900,1022610,1988,1988,1988,1988,0
20231206,135800,1022610,1988,1988,1988,1988,0
20231206,135700,1022610,1988,1988,1988,1988,0
20231206,135600,1022610,1988,1988,1988,1988,0
20231206,135500,1022610,1988,1988,1988,1988,0
20231206,135400,1022610,1988,1988,1988,1988,0
20231206,135300,1022610,1988,1988,1988,1988,0
20231206,135200,1022610,1988,1988,1988,1988,0
20231206,135100,1022610,1988,1988,1988,1988,0
20231206,135000,1022610,1988,1988,1988,1988,0
20231206,134900,1022610,1988,1988,1988,1988,0
20231206,134800,1022610,1988,1988,1988,1988,0
20231206,134700,1022610,1988,1988,1988,1988,0
20231206,134600,1022610,1988,1988,1988,1988,0
20231206,134500,1022610,1988,1988,1988,1988,0
20231206,134400,1022610,1988,1988,1988,1988,0
20231206,134300,1022610,1988,1988,1988,1988,0
20231206,134200,1022610,1988,1988,1988,1988,0
20231206,134100,1022610,1988,1988,1988,1988,0
20231206,134000,1022610,1988,1988,1988,1988,0
20231206,133900,1022610,1988,1988,1988,1988,0
20231206,133800,1022610,1988,1988,1988,1988,0
20231206,133700,1022610,1988,1988,1988,1988,0
20231206,133600,1022610,1988,1988,1988,1988,0
20231206,133500,1022610,1988,1988,1988,1988,0
20231206,133400,1022610,1988,1988,1988,1988,0
20231206,133300,1022610,1988,1988,1988,1988,0
20231206,133200,1022610,1988,1988,1988,1988,0
20231206,133100,1022610,1988,1988,1988,1988,5
20231206,133000,1012670,1988,1988,1988,1988,0
20231206,132900,1012670,1988,1988,1988,1988,0
20231206,132800,1012670,1988,1988,1988,1988,0
20231206,132700,1012670,1988,1988,1988,1988,0
20231206,132600,1012670,1988,1988,1988,1988,0
20231206,132500,1012670,1988,1988,1988,1988,0
20231206,132400,1012670,1988,1988,1988,1988,0
20231206,132300,1012670,1988,1988,1988,1988,0
20231206,132200,1012670,1988,1988,1988,1988,0
20231206,132100,1012670,1988,1988,1988,1988,0
20231206,132000,1012670,1988,1988,1988,1988,0
20231206,131900,1012670,1988,1988,1988,1988,0
20231206,131800,1012670,1988,1988,1988,1988,0
20231206,131700,1012670,1988,1988,1988,1988,0
20231206,131600,1012670,1988,1988,1988,1988,0
20231206,131500,1012670,1988,1988,1988,1988,0
20231206,131400,1012670,1988,1988,1988,1988,0
20231206,131300,1012670,1988,1988,1988,1988,0
20231206,131200,1012670,1988,1988,1988,1988,0
20231206,131100,1012670,1988,1988,1988,1988,0
20231206,131000,1012670,1988,1988,1988,1988,0
20231206,130900,1012670,1988,1988,1988,1988,0
20231206,130800,1012670,1988,1988,1988,1988,0
20231206,130700,1012670,1988,1988,1988,1988,0
20231206,130600,1012670,1988,1988,1988,1988,0
20231206,130500,1012670,1988,1988,1988,1988,0
20231206,130400,1012670,1988,1988,1988,1988,0
20231206,130300,1012670,1988,1988,1988,1988,0
20231206,130200,1012670,1988,1988,1988,1988,0
20231206,130100,1012670,1988,1988,1988,1988,0
20231206,130000,1012670,1988,1988,1988,1988,0
20231206,125900,1012670,1988,1988,1988,1988,0
20231206,125800,1012670,1988,1988,1988,1988,0
20231206,125700,1012670,1988,1988,1988,1988,0
20231206,125600,1012670,1988,1988,1988,1988,0
20231206,125500,1012670,1988,1988,1988,1988,0
20231206,125400,1012670,1988,1988,1988,1988,0
20231206,125300,1012670,1988,1988,1988,1988,0
20231206,125200,1012670,1988,1988,1988,1988,0
20231206,125100,1012670,1988,1988,1988,1988,0
20231206,125000,1012670,1988,1988,1988,1988,0
20231206,124900,1012670,1988,1988,1988,1988,0
20231206,124800,1012670,1988,1988,1988,1988,0
20231206,124700,1012670,1988,1988,1988,1988,0
20231206,124600,1012670,1988,1988,1988,1988,0
20231206,124500,1012670,1988,1988,1988,1988,0
20231206,124400,1012670,1988,1988,1988,1988,0
20231206,124300,1012670,1988,1988,1988,1988,0
20231206,124200,1012670,1988,1988,1988,1988,0
20231206,124100,1012670,1988,1988,1988,1988,0
20231206,124000,1012670,1988,1988,1988,1988,0
20231206,123900,1012670,1988,1980,1988,1980,74
20231206,123800,866118,1980,1980,1980,1980,0
20231206,123700,866118,1980,1980,1980,1980,0
20231206,123600,866118,1980,1980,1980,1980,0
20231206,123500,866118,1980,1980,1980,1980,0
20231206,123400,866118,1980,1980,1980,1980,0
20231206,123300,866118,1980,1980,1980,1980,0
20231206,123200,866118,1980,1980,1980,1980,0
20231206,123100,866118,1980,1980,1980,1980,0
20231206,123000,866118,1980,1980,1980,1980,0
20231206,122900,866118,1980,1980,1980,1980,1
20231206,122800,864138,1981,1981,1981,1981,0
20231206,122700,864138,1981,1981,1981,1981,0
20231206,122600,864138,1981,1981,1981,1981,0
20231206,122500,864138,1981,1981,1981,1981,0
20231206,122400,864138,1981,1981,1981,1981,0
20231206,122300,864138,1981,1981,1981,1981,0
20231206,122200,864138,1981,1981,1981,1981,1
20231206,122100,862157,1981,1981,1981,1981,0
20231206,122000,862157,1981,1981,1981,1981,0
20231206,121900,862157,1981,1981,1981,1981,0
20231206,121800,862157,1981,1981,1981,1981,0
20231206,121700,862157,1981,1981,1981,1981,0
20231206,121600,862157,1981,1981,1981,1981,2
20231206,121500,858195,1988,1988,1988,1988,0
20231206,121400,858195,1988,1988,1988,1988,0
20231206,121300,858195,1988,1988,1988,1988,0
20231206,121200,858195,1988,1988,1988,1988,0
20231206,121100,858195,1988,1988,1988,1988,0
20231206,121000,858195,1988,1988,1988,1988,0
20231206,120900,858195,1988,1988,1988,1988,0
20231206,120800,858195,1988,1988,1988,1988,0
20231206,120700,858195,1988,1988,1988,1988,0
20231206,120600,858195,1988,1988,1988,1988,0
20231206,120500,858195,1988,1988,1988,1988,0
20231206,120400,858195,1988,1988,1988,1988,0
20231206,120300,858195,1988,1988,1988,1988,0
20231206,120200,858195,1988,1988,1988,1988,0
20231206,120100,858195,1988,1988,1988,1988,0
20231206,120000,858195,1988,1988,1988,1988,0
20231206,115900,858195,1988,1988,1988,1988,0
20231206,115800,858195,1988,1988,1988,1988,0
20231206,115700,858195,1988,1988,1988,1988,0
20231206,115600,858195,1988,1988,1988,1988,0
20231206,115500,858195,1988,1988,1988,1988,0
20231206,115400,858195,1988,1988,1988,1988,0
20231206,115300,858195,1988,1988,1988,1988,0
20231206,115200,858195,1988,1988,1988,1988,0
20231206,115100,858195,1988,1988,1988,1988,0
20231206,115000,858195,1988,1988,1988,1988,0
20231206,114900,858195,1988,1988,1988,1988,0
20231206,114800,858195,1988,1988,1988,1988,0
20231206,114700,858195,1988,1988,1988,1988,0
20231206,114600,858195,1988,1988,1988,1988,0
20231206,114500,858195,1988,1988,1988,1988,0
20231206,114400,858195,1988,1988,1988,1988,0
20231206,114300,858195,1988,1988,1988,1988,0
20231206,114200,858195,1988,1988,1988,1988,0
20231206,114100,858195,1988,1988,1988,1988,0
20231206,114000,858195,1988,1988,1988,1988,0
20231206,113900,858195,1988,1988,1988,1988,0
20231206,113800,858195,1988,1988,1988,1988,0
20231206,113700,858195,1988,1988,1988,1988,0
20231206,113600,858195,1988,1988,1988,1988,0
20231206,113500,858195,1988,1988,1988,1988,0
20231206,113400,858195,1988,1988,1988,1988,0
20231206,113300,858195,1988,1988,1988,1988,0
20231206,113200,858195,1988,1988,1988,1988,0
20231206,113100,858195,1988,1988,1988,1988,0
20231206,113000,858195,1988,1988,1988,1988,0
20231206,112900,858195,1988,1988,1988,1988,0
20231206,112800,858195,1988,1988,1988,1988,0
20231206,112700,858195,1988,1988,1988,1988,0
20231206,112600,858195,1988,1988,1988,1988,0
20231206,112500,858195,1988,1988,1988,1988,0
20231206,112400,858195,1988,1988,1988,1988,0
20231206,112300,858195,1988,1988,1988,1988,0
20231206,112200,858195,1988,1981,1988,1981,7
20231206,112100,844321,1981,1981,1981,1981,0
20231206,112000,844321,1981,1981,1981,1981,0
20231206,111900,844321,1981,1981,1981,1981,0
20231206,111800,844321,1981,1981,1981,1981,0
20231206,111700,844321,1981,1981,1981,1981,0
20231206,111600,844321,1981,1981,1981,1981,0
20231206,111500,844321,1981,1981,1981,1981,0
20231206,111400,844321,1981,1981,1981,1981,0
20231206,111300,844321,1981,1981,1981,1981,0
20231206,111200,844321,1981,1981,1981,1981,1
20231206,111100,842340,1981,1981,1981,1981,2
20231206,111000,838378,1981,1981,1981,1981,3
20231206,110900,832435,1981,1981,1981,1981,2
20231206,110800,828473,1988,1988,1988,1988,0
20231206,110700,828473,1988,1988,1988,1988,0
20231206,110600,828473,1988,1988,1988,1988,0
20231206,110500,828473,1988,1988,1988,1988,11
20231206,110400,806605,1981,1981,1981,1981,1
20231206,110300,804624,1988,1981,1988,1980,52
20231206,110200,701625,1988,1988,1988,1988,0
20231206,110100,701625,1988,1988,1988,1988,0
20231206,110000,701625,1988,1988,1988,1988,0
20231206,105900,701625,1988,1988,1988,1988,0
20231206,105800,701625,1988,1988,1988,1988,0
20231206,105700,701625,1988,1981,1988,1981,23
20231206,105600,655915,1988,1988,1988,1988,0
20231206,105500,655915,1988,1988,1988,1988,0
20231206,105400,655915,1988,1988,1988,1988,0
20231206,105300,655915,1988,1988,1988,1988,11
20231206,105200,634047,1989,1989,1989,1989,0
20231206,105100,634047,1989,1989,1989,1989,0
20231206,105000,634047,1989,1989,1989,1989,0
20231206,104900,634047,1989,1989,1989,1989,0
20231206,104800,634047,1989,1989,1989,1989,0
20231206,104700,634047,1989,1989,1989,1989,0
20231206,104600,634047,1989,1989,1989,1989,0
20231206,104500,634047,1989,1989,1989,1989,0
20231206,104400,634047,1989,1989,1989,1989,0
20231206,104300,634047,1989,1989,1989,1989,0
20231206,104200,634047,1989,1989,1989,1989,11
20231206,104100,612168,1980,1980,1980,1980,0
20231206,104000,612168,1980,1980,1980,1980,0
20231206,103900,612168,1980,1980,1980,1980,18
20231206,103800,576528,1989,1989,1989,1989,0
20231206,103700,576528,1989,1989,1989,1989,0
20231206,103600,576528,1989,1989,1989,1989,0
20231206,103500,576528,1989,1989,1989,1989,0
20231206,103400,576528,1989,1989,1989,1989,0
20231206,103300,576528,1989,1989,1989,1989,0
20231206,103200,576528,1989,1989,1989,1989,0
20231206,103100,576528,1989,1989,1989,1989,0
20231206,103000,576528,1989,1989,1989,1989,0
20231206,102900,576528,1989,1989,1989,1989,0
20231206,102800,576528,1989,1989,1989,1989,0
20231206,102700,576528,1989,1989,1989,1989,0
20231206,102600,576528,1989,1989,1989,1989,0
20231206,102500,576528,1989,1989,1989,1989,0
20231206,102400,576528,1989,1989,1989,1989,0
20231206,102300,576528,1989,1989,1989,1989,0
20231206,102200,576528,1989,1989,1989,1989,0
20231206,102100,576528,1989,1989,1989,1989,0
20231206,102000,576528,1989,1989,1989,1989,0
20231206,101900,576528,1989,1989,1989,1989,0
20231206,101800,576528,1989,1989,1989,1989,0
20231206,101700,576528,1989,1989,1989,1989,0
20231206,101600,576528,1989,1989,1989,1989,0
20231206,101500,576528,1989,1980,1989,1980,5
20231206,101400,566619,1980,1980,1980,1980,0
20231206,101300,566619,1980,1980,1980,1980,1
20231206,101200,564639,1989,1989,1989,1989,0
20231206,101100,564639,1989,1981,1989,1980,263
20231206,101000,43771,1989,1989,1989,1989,0
20231206,100900,43771,1989,1989,1989,1989,0
20231206,100800,43771,1989,1989,1989,1989,0
20231206,100700,43771,1989,1989,1989,1989,0
20231206,100600,43771,1989,1989,1989,1989,0
20231206,100500,43771,1989,1989,1989,1989,0
20231206,100400,43771,1989,1989,1989,1989,0
20231206,100300,43771,1989,1989,1989,1989,0
20231206,100200,43771,1989,1989,1989,1989,0
20231206,100100,43771,1989,1981,1989,1981,11
20231206,100000,21900,1990,1990,1990,1990,0
20231206,095900,21900,1990,1990,1990,1990,0
20231206,095800,21900,1990,1990,1990,1990,0
20231206,095700,21900,1990,1990,1990,1990,0
20231206,095600,21900,1990,1990,1990,1990,0
20231206,095500,21900,1990,1990,1990,1990,0
20231206,095400,21900,1990,1990,1990,1990,0
20231206,095300,21900,1990,1990,1990,1990,0
20231206,095200,21900,1990,1990,1990,1990,0
20231206,095100,21900,1990,1990,1990,1990,0
20231206,095000,21900,1990,1990,1990,1990,0
20231206,094900,21900,1990,1990,1990,1990,0
20231206,094800,21900,1990,1990,1990,1990,0
20231206,094700,21900,1990,1990,1990,1990,0
20231206,094600,21900,1990,1990,1990,1990,0
20231206,094500,21900,1990,1990,1990,1990,0
20231206,094400,21900,1990,1990,1990,1990,0
20231206,094300,21900,1990,1990,1990,1990,0
20231206,094200,21900,1990,1990,1990,1990,0
20231206,094100,21900,1990,1990,1990,1990,0
20231206,094000,21900,1990,1990,1990,1990,0
20231206,093900,21900,1990,1990,1990,1990,0
20231206,093800,21900,1990,1990,1990,1990,0
20231206,093700,21900,1990,1990,1990,1990,0
20231206,093600,21900,1990,1990,1990,1990,0
20231206,093500,21900,1990,1990,1990,1990,0
20231206,093400,21900,1990,1990,1990,1990,0
20231206,093300,21900,1990,1990,1990,1990,0
20231206,093200,21900,1990,1990,1990,1990,0
20231206,093100,21900,1990,1990,1990,1990,0
20231206,093000,21900,1990,1990,1990,1990,0
20231206,092900,21900,1990,1990,1990,1990,0
20231206,092800,21900,1990,1990,1990,1990,0
20231206,092700,21900,1990,1990,1990,1990,0
20231206,092600,21900,1990,1990,1990,1990,0
20231206,092500,21900,1990,1990,1990,1990,0
20231206,092400,21900,1990,1990,1990,1990,0
20231206,092300,21900,1990,1990,1990,1990,0
20231206,092200,21900,1990,1990,1990,1990,0
20231206,092100,21900,1990,1990,1990,1990,0
20231206,092000,21900,1990,1990,1990,1990,0
20231206,091900,21900,1990,1990,1990,1990,0
20231206,091800,21900,1990,1990,1990,1990,0
20231206,091700,21900,1990,1990,1990,1990,0
20231206,091600,21900,1990,1990,1990,1990,0
20231206,091500,21900,1990,1990,1990,1990,0
20231206,091400,21900,1990,1990,1990,1990,1
20231206,091300,19910,1991,1991,1991,1991,0
20231206,091200,19910,1991,1991,1991,1991,0
20231206,091100,19910,1991,1991,1991,1991,0
20231206,091000,19910,1991,1991,1991,1991,0
20231206,090900,19910,1991,1991,1991,1991,0
20231206,090800,19910,1991,1991,1991,1991,0
20231206,090700,19910,1991,1991,1991,1991,0
20231206,090600,19910,1991,1991,1991,1991,0
20231206,090500,19910,1991,1991,1991,1991,0
20231206,090400,19910,1991,1991,1991,1991,0
20231206,090300,19910,1991,1991,1991,1991,10
20231206,090200,0,1989,1989,1989,1989,0
20231206,090100,0,1989,1989,1989,1989,0
20231206,090000,0,1989,1989,1989,1989,0