KissMeData/052460/min/candle-20241210.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241210,193600,142993020,2005,2005,2005,2005,5234
20241210,193500,142993020,2005,2005,2005,2005,0
20241210,193400,142993020,2005,2005,2005,2005,0
20241210,193300,142993020,2005,2005,2005,2005,0
20241210,193200,142993020,2005,2005,2005,2005,0
20241210,193100,142993020,2005,2005,2005,2005,0
20241210,193000,142993020,2005,2005,2005,2005,0
20241210,192900,142993020,2005,2005,2005,2005,0
20241210,192800,142993020,2005,2005,2005,2005,0
20241210,192700,142993020,2005,2005,2005,2005,0
20241210,192600,142993020,2005,2005,2005,2005,0
20241210,192500,142993020,2005,2005,2005,2005,0
20241210,192400,142993020,2005,2005,2005,2005,0
20241210,192300,142993020,2005,2005,2005,2005,0
20241210,192200,142993020,2005,2005,2005,2005,0
20241210,192100,142993020,2005,2005,2005,2005,0
20241210,192000,142993020,2005,2005,2005,2005,0
20241210,191900,142993020,2005,2005,2005,2005,0
20241210,191800,142993020,2005,2005,2005,2005,0
20241210,191700,142993020,2005,2005,2005,2005,0
20241210,191600,142993020,2005,2005,2005,2005,0
20241210,191500,142993020,2005,2005,2005,2005,0
20241210,191400,142993020,2005,2005,2005,2005,0
20241210,191300,142993020,2005,2005,2005,2005,0
20241210,191200,142993020,2005,2005,2005,2005,0
20241210,191100,142993020,2005,2005,2005,2005,0
20241210,191000,142993020,2005,2005,2005,2005,0
20241210,190900,142993020,2005,2005,2005,2005,0
20241210,190800,142993020,2005,2005,2005,2005,0
20241210,190700,142993020,2005,2005,2005,2005,0
20241210,190600,142993020,2005,2005,2005,2005,5234
20241210,190500,142993020,2005,2005,2005,2005,0
20241210,190400,142993020,2005,2005,2005,2005,0
20241210,190300,142993020,2005,2005,2005,2005,0
20241210,190200,142993020,2005,2005,2005,2005,0
20241210,190100,142993020,2005,2005,2005,2005,0
20241210,190000,142993020,2005,2005,2005,2005,0
20241210,185900,142993020,2005,2005,2005,2005,0
20241210,185800,142993020,2005,2005,2005,2005,0
20241210,185700,142993020,2005,2005,2005,2005,0
20241210,185600,142993020,2005,2005,2005,2005,0
20241210,185500,142993020,2005,2005,2005,2005,0
20241210,185400,142993020,2005,2005,2005,2005,0
20241210,185300,142993020,2005,2005,2005,2005,0
20241210,185200,142993020,2005,2005,2005,2005,0
20241210,185100,142993020,2005,2005,2005,2005,0
20241210,185000,142993020,2005,2005,2005,2005,0
20241210,184900,142993020,2005,2005,2005,2005,0
20241210,184800,142993020,2005,2005,2005,2005,0
20241210,184700,142993020,2005,2005,2005,2005,0
20241210,184600,142993020,2005,2005,2005,2005,0
20241210,184500,142993020,2005,2005,2005,2005,0
20241210,184400,142993020,2005,2005,2005,2005,0
20241210,184300,142993020,2005,2005,2005,2005,0
20241210,184200,142993020,2005,2005,2005,2005,0
20241210,184100,142993020,2005,2005,2005,2005,0
20241210,184000,142993020,2005,2005,2005,2005,0
20241210,183900,142993020,2005,2005,2005,2005,0
20241210,183800,142993020,2005,2005,2005,2005,0
20241210,183700,142993020,2005,2005,2005,2005,0
20241210,183600,142993020,2005,2005,2005,2005,5234
20241210,183500,142993020,2005,2005,2005,2005,0
20241210,183400,142993020,2005,2005,2005,2005,0
20241210,183300,142993020,2005,2005,2005,2005,0
20241210,183200,142993020,2005,2005,2005,2005,0
20241210,183100,142993020,2005,2005,2005,2005,0
20241210,183000,142993020,2005,2005,2005,2005,0
20241210,182900,142993020,2005,2005,2005,2005,0
20241210,182800,142993020,2005,2005,2005,2005,0
20241210,182700,142993020,2005,2005,2005,2005,0
20241210,182600,142993020,2005,2005,2005,2005,0
20241210,182500,142993020,2005,2005,2005,2005,0
20241210,182400,142993020,2005,2005,2005,2005,0
20241210,182300,142993020,2005,2005,2005,2005,0
20241210,182200,142993020,2005,2005,2005,2005,0
20241210,182100,142993020,2005,2005,2005,2005,0
20241210,182000,142993020,2005,2005,2005,2005,0
20241210,181900,142993020,2005,2005,2005,2005,0
20241210,181800,142993020,2005,2005,2005,2005,0
20241210,181700,142993020,2005,2005,2005,2005,0
20241210,181600,142993020,2005,2005,2005,2005,0
20241210,181500,142993020,2005,2005,2005,2005,0
20241210,181400,142993020,2005,2005,2005,2005,0
20241210,181300,142993020,2005,2005,2005,2005,0
20241210,181200,142993020,2005,2005,2005,2005,0
20241210,181100,142993020,2005,2005,2005,2005,0
20241210,181000,142993020,2005,2005,2005,2005,0
20241210,180900,142993020,2005,2005,2005,2005,0
20241210,180800,142993020,2005,2005,2005,2005,0
20241210,180700,142993020,2005,2005,2005,2005,0
20241210,180600,142993020,2005,2005,2005,2005,5234
20241210,180500,142993020,2005,2005,2005,2005,0
20241210,180400,142993020,2005,2005,2005,2005,0
20241210,180300,142993020,2005,2005,2005,2005,0
20241210,180200,142993020,2005,2005,2005,2005,0
20241210,180100,142993020,2005,2005,2005,2005,0
20241210,180000,142993020,2005,2005,2005,2005,0
20241210,175900,142993020,2005,2005,2005,2005,0
20241210,175800,142993020,2005,2005,2005,2005,0
20241210,175700,142993020,2005,2005,2005,2005,0
20241210,175600,142993020,2005,2005,2005,2005,0
20241210,175500,142993020,2005,2005,2005,2005,0
20241210,175400,142993020,2005,2005,2005,2005,0
20241210,175300,142993020,2005,2005,2005,2005,0
20241210,175200,142993020,2005,2005,2005,2005,0
20241210,175100,142993020,2005,2005,2005,2005,0
20241210,175000,142993020,2005,2005,2005,2005,0
20241210,174900,142993020,2005,2005,2005,2005,0
20241210,174800,142993020,2005,2005,2005,2005,0
20241210,174700,142993020,2005,2005,2005,2005,0
20241210,174600,142993020,2005,2005,2005,2005,0
20241210,174500,142993020,2005,2005,2005,2005,0
20241210,174400,142993020,2005,2005,2005,2005,0
20241210,174300,142993020,2005,2005,2005,2005,0
20241210,174200,142993020,2005,2005,2005,2005,0
20241210,174100,142993020,2005,2005,2005,2005,0
20241210,174000,142993020,2005,2005,2005,2005,0
20241210,173900,142993020,2005,2005,2005,2005,0
20241210,173800,142993020,2005,2005,2005,2005,0
20241210,173700,142993020,2005,2005,2005,2005,0
20241210,173600,142993020,2005,2005,2005,2005,5234
20241210,173500,142993020,2005,2005,2005,2005,0
20241210,173400,142993020,2005,2005,2005,2005,0
20241210,173300,142993020,2005,2005,2005,2005,0
20241210,173200,142993020,2005,2005,2005,2005,0
20241210,173100,142993020,2005,2005,2005,2005,0
20241210,173000,142993020,2005,2005,2005,2005,0
20241210,172900,142993020,2005,2005,2005,2005,0
20241210,172800,142993020,2005,2005,2005,2005,0
20241210,172700,142993020,2005,2005,2005,2005,0
20241210,172600,142993020,2005,2005,2005,2005,0
20241210,172500,142993020,2005,2005,2005,2005,0
20241210,172400,142993020,2005,2005,2005,2005,0
20241210,172300,142993020,2005,2005,2005,2005,0
20241210,172200,142993020,2005,2005,2005,2005,0
20241210,172100,142993020,2005,2005,2005,2005,0
20241210,172000,142993020,2005,2005,2005,2005,0
20241210,171900,142993020,2005,2005,2005,2005,0
20241210,171800,142993020,2005,2005,2005,2005,0
20241210,171700,142993020,2005,2005,2005,2005,0
20241210,171600,142993020,2005,2005,2005,2005,0
20241210,171500,142993020,2005,2005,2005,2005,0
20241210,171400,142993020,2005,2005,2005,2005,0
20241210,171300,142993020,2005,2005,2005,2005,0
20241210,171200,142993020,2005,2005,2005,2005,0
20241210,171100,142993020,2005,2005,2005,2005,0
20241210,171000,142993020,2005,2005,2005,2005,0
20241210,170900,142993020,2005,2005,2005,2005,0
20241210,170800,142993020,2005,2005,2005,2005,0
20241210,170700,142993020,2005,2005,2005,2005,0
20241210,170600,142993020,2005,2005,2005,2005,5234
20241210,170500,142993020,2005,2005,2005,2005,0
20241210,170400,142993020,2005,2005,2005,2005,0
20241210,170300,142993020,2005,2005,2005,2005,0
20241210,170200,142993020,2005,2005,2005,2005,0
20241210,170100,142993020,2005,2005,2005,2005,0
20241210,170000,142993020,2005,2005,2005,2005,0
20241210,165900,142993020,2005,2005,2005,2005,0
20241210,165800,142993020,2005,2005,2005,2005,0
20241210,165700,142993020,2005,2005,2005,2005,0
20241210,165600,142993020,2005,2005,2005,2005,0
20241210,165500,142993020,2005,2005,2005,2005,0
20241210,165400,142993020,2005,2005,2005,2005,0
20241210,165300,142993020,2005,2005,2005,2005,0
20241210,165200,142993020,2005,2005,2005,2005,0
20241210,165100,142993020,2005,2005,2005,2005,0
20241210,165000,142993020,2005,2005,2005,2005,0
20241210,164900,142993020,2005,2005,2005,2005,0
20241210,164800,142993020,2005,2005,2005,2005,0
20241210,164700,142993020,2005,2005,2005,2005,0
20241210,164600,142993020,2005,2005,2005,2005,0
20241210,164500,142993020,2005,2005,2005,2005,0
20241210,164400,142993020,2005,2005,2005,2005,0
20241210,164300,142993020,2005,2005,2005,2005,0
20241210,164200,142993020,2005,2005,2005,2005,0
20241210,164100,142993020,2005,2005,2005,2005,0
20241210,164000,142993020,2005,2005,2005,2005,0
20241210,163900,142993020,2005,2005,2005,2005,0
20241210,163800,142993020,2005,2005,2005,2005,0
20241210,163700,142993020,2005,2005,2005,2005,0
20241210,163600,142993020,2005,2005,2005,2005,5234
20241210,163500,142993020,2005,2005,2005,2005,0
20241210,163400,142993020,2005,2005,2005,2005,0
20241210,163300,142993020,2005,2005,2005,2005,0
20241210,163200,142993020,2005,2005,2005,2005,0
20241210,163100,142993020,2005,2005,2005,2005,0
20241210,163000,142993020,2005,2005,2005,2005,0
20241210,162900,142993020,2005,2005,2005,2005,0
20241210,162800,142993020,2005,2005,2005,2005,0
20241210,162700,142993020,2005,2005,2005,2005,0
20241210,162600,142993020,2005,2005,2005,2005,0
20241210,162500,142993020,2005,2005,2005,2005,0
20241210,162400,142993020,2005,2005,2005,2005,0
20241210,162300,142993020,2005,2005,2005,2005,0
20241210,162200,142993020,2005,2005,2005,2005,0
20241210,162100,142993020,2005,2005,2005,2005,0
20241210,162000,142993020,2005,2005,2005,2005,0
20241210,161900,142993020,2005,2005,2005,2005,0
20241210,161800,142993020,2005,2005,2005,2005,0
20241210,161700,142993020,2005,2005,2005,2005,0
20241210,161600,142993020,2005,2005,2005,2005,0
20241210,161500,142993020,2005,2005,2005,2005,0
20241210,161400,142993020,2005,2005,2005,2005,0
20241210,161300,142993020,2005,2005,2005,2005,0
20241210,161200,142993020,2005,2005,2005,2005,0
20241210,161100,142993020,2005,2005,2005,2005,0
20241210,161000,142993020,2005,2005,2005,2005,0
20241210,160900,142993020,2005,2005,2005,2005,0
20241210,160800,142993020,2005,2005,2005,2005,0
20241210,160700,142993020,2005,2005,2005,2005,0
20241210,160600,142993020,2005,2005,2005,2005,5234
20241210,160500,142993020,2005,2005,2005,2005,0
20241210,160400,142993020,2005,2005,2005,2005,0
20241210,160300,142993020,2005,2005,2005,2005,0
20241210,160200,142993020,2005,2005,2005,2005,0
20241210,160100,142993020,2005,2005,2005,2005,0
20241210,160000,142993020,2005,2005,2005,2005,0
20241210,155900,142993020,2005,2005,2005,2005,0
20241210,155800,142993020,2005,2005,2005,2005,0
20241210,155700,142993020,2005,2005,2005,2005,0
20241210,155600,142993020,2005,2005,2005,2005,0
20241210,155500,142993020,2005,2005,2005,2005,0
20241210,155400,142993020,2005,2005,2005,2005,0
20241210,155300,142993020,2005,2005,2005,2005,0
20241210,155200,142993020,2005,2005,2005,2005,0
20241210,155100,142993020,2005,2005,2005,2005,0
20241210,155000,142993020,2005,2005,2005,2005,0
20241210,154900,142993020,2005,2005,2005,2005,0
20241210,154800,142993020,2005,2005,2005,2005,0
20241210,154700,142993020,2005,2005,2005,2005,0
20241210,154600,142993020,2005,2005,2005,2005,0
20241210,154500,142993020,2005,2005,2005,2005,0
20241210,154400,142993020,2005,2005,2005,2005,0
20241210,154300,142993020,2005,2005,2005,2005,0
20241210,154200,142993020,2005,2005,2005,2005,0
20241210,154100,142993020,2005,2005,2005,2005,0
20241210,154000,142993020,2005,2005,2005,2005,0
20241210,153900,142993020,2005,2005,2005,2005,0
20241210,153800,142993020,2005,2005,2005,2005,0
20241210,153700,142993020,2005,2005,2005,2005,0
20241210,153600,142993020,2005,2005,2005,2005,5234
20241210,153500,142993020,2005,2005,2005,2005,0
20241210,153400,142993020,2005,2005,2005,2005,0
20241210,153300,142993020,2005,2005,2005,2005,0
20241210,153200,142993020,2005,2005,2005,2005,0
20241210,153100,142993020,2005,2005,2005,2005,0
20241210,153000,142993020,2005,2005,2005,2005,5234
20241210,152900,132498850,2000,2000,2000,2000,0
20241210,152800,132498850,2000,2000,2000,2000,0
20241210,152700,132498850,2000,2000,2000,2000,0
20241210,152600,132498850,2000,2000,2000,2000,0
20241210,152500,132498850,2000,2000,2000,2000,0
20241210,152400,132498850,2000,2000,2000,2000,0
20241210,152300,132498850,2000,2000,2000,2000,0
20241210,152200,132498850,2000,2000,2000,2000,0
20241210,152100,132498850,2000,2000,2000,2000,0
20241210,152000,132498850,2000,2000,2000,2000,0
20241210,151900,132498850,2000,2015,2015,2000,193
20241210,151800,132112835,2000,2015,2015,2000,501
20241210,151700,131110820,2000,2015,2015,2000,991
20241210,151600,129128790,2010,2005,2010,2000,1106
20241210,151500,126915860,2015,2015,2015,2015,0
20241210,151400,126915860,2015,2000,2015,2000,408
20241210,151300,126099240,2000,2000,2000,2000,17
20241210,151200,126065240,2000,2000,2000,2000,118
20241210,151100,125829240,2015,2015,2015,2015,0
20241210,151000,125829240,2015,2005,2015,2005,11
20241210,150900,125807175,2015,2010,2015,2000,103
20241210,150800,125600310,2020,2020,2020,2020,0
20241210,150700,125600310,2020,2020,2020,2020,50
20241210,150600,125499310,2020,2020,2020,2020,0
20241210,150500,125499310,2020,2020,2020,2020,0
20241210,150400,125499310,2020,2020,2020,2020,1
20241210,150300,125497290,2015,2015,2015,2015,0
20241210,150200,125497290,2015,2015,2015,2015,49
20241210,150100,125398555,2015,2015,2015,2015,1
20241210,150000,125396540,2035,2015,2035,2015,130
20241210,145900,125133475,2015,2015,2015,2010,7
20241210,145800,125119385,2010,2010,2010,2010,0
20241210,145700,125119385,2010,2010,2010,2010,0
20241210,145600,125119385,2010,2010,2010,2010,0
20241210,145500,125119385,2010,2010,2010,2010,0
20241210,145400,125119385,2010,2010,2010,2010,0
20241210,145300,125119385,2010,2010,2010,2010,0
20241210,145200,125119385,2010,2010,2010,2010,0
20241210,145100,125119385,2010,2010,2010,2010,0
20241210,145000,125119385,2010,2010,2010,2010,0
20241210,144900,125119385,2010,2010,2010,2010,0
20241210,144800,125119385,2010,2010,2010,2010,8
20241210,144700,125103305,2010,2010,2010,2010,53
20241210,144600,124996775,2010,2010,2010,2010,9
20241210,144500,124978685,2010,2010,2010,2010,0
20241210,144400,124978685,2010,2010,2010,2010,1000
20241210,144300,122968685,2020,2020,2020,2020,0
20241210,144200,122968685,2020,2010,2020,2010,94
20241210,144100,122779735,2030,2030,2030,2030,0
20241210,144000,122779735,2030,2030,2030,2030,0
20241210,143900,122779735,2030,2020,2030,2020,11
20241210,143800,122757450,2015,2005,2040,1987,3146
20241210,143700,116386598,1998,1995,1998,1995,4
20241210,143600,116378612,1975,1975,1975,1975,1
20241210,143500,116376637,1960,2000,2000,1960,14000
20241210,143400,88641951,2015,2015,2015,2015,0
20241210,143300,88641951,2015,2015,2015,2015,0
20241210,143200,88641951,2015,2015,2015,2015,0
20241210,143100,88641951,2015,2015,2015,2015,0
20241210,143000,88641951,2015,2015,2015,2015,0
20241210,142900,88641951,2015,2015,2015,2015,0
20241210,142800,88641951,2015,2015,2015,2015,0
20241210,142700,88641951,2015,2015,2015,2015,0
20241210,142600,88641951,2015,2015,2015,2015,0
20241210,142500,88641951,2015,2015,2015,2015,0
20241210,142400,88641951,2015,2015,2015,2015,0
20241210,142300,88641951,2015,2015,2015,2015,0
20241210,142200,88641951,2015,2015,2015,2015,0
20241210,142100,88641951,2015,2015,2015,2015,0
20241210,142000,88641951,2015,2015,2015,2015,0
20241210,141900,88641951,2015,2015,2015,2015,0
20241210,141800,88641951,2015,2015,2015,2015,0
20241210,141700,88641951,2015,2015,2015,2015,0
20241210,141600,88641951,2015,2015,2015,2015,0
20241210,141500,88641951,2015,2015,2015,2015,0
20241210,141400,88641951,2015,2015,2015,2015,0
20241210,141300,88641951,2015,2015,2015,2015,0
20241210,141200,88641951,2015,2015,2015,2015,0
20241210,141100,88641951,2015,2015,2015,2015,0
20241210,141000,88641951,2015,2015,2015,2015,0
20241210,140900,88641951,2015,2005,2015,2005,2
20241210,140800,88637931,1997,1997,1997,1997,0
20241210,140700,88637931,1997,1997,1997,1997,0
20241210,140600,88637931,1997,1997,1997,1997,1
20241210,140500,88635934,1995,2005,2005,1995,108
20241210,140400,88420367,2010,2010,2010,2010,0
20241210,140300,88420367,2010,2010,2010,2010,0
20241210,140200,88420367,2010,2010,2010,2010,0
20241210,140100,88420367,2010,2010,2010,2010,0
20241210,140000,88420367,2010,2010,2010,2010,0
20241210,135900,88420367,2010,2010,2010,2010,0
20241210,135800,88420367,2010,2010,2010,2010,0
20241210,135700,88420367,2010,2010,2010,2010,0
20241210,135600,88420367,2010,2010,2010,2010,0
20241210,135500,88420367,2010,2010,2010,2010,0
20241210,135400,88420367,2010,2010,2010,2010,0
20241210,135300,88420367,2010,2010,2010,2010,0
20241210,135200,88420367,2010,2010,2010,2010,1
20241210,135100,88418357,1997,1997,1997,1997,0
20241210,135000,88418357,1997,1997,1997,1997,0
20241210,134900,88418357,1997,1997,1997,1997,0
20241210,134800,88418357,1997,1997,1997,1997,0
20241210,134700,88418357,1997,1997,1997,1997,0
20241210,134600,88418357,1997,1997,1997,1997,127
20241210,134500,88164738,2010,2010,2010,2010,0
20241210,134400,88164738,2010,2010,2010,2010,0
20241210,134300,88164738,2010,2010,2010,2010,24
20241210,134200,88116498,1997,1997,1997,1997,1
20241210,134100,88114501,2000,2000,2000,2000,10
20241210,134000,88094501,2015,2015,2015,2015,0
20241210,133900,88094501,2015,2015,2015,2015,0
20241210,133800,88094501,2015,2015,2015,2015,0
20241210,133700,88094501,2015,2015,2015,2015,0
20241210,133600,88094501,2015,2015,2015,2015,0
20241210,133500,88094501,2015,2015,2015,2015,0
20241210,133400,88094501,2015,2015,2015,2015,0
20241210,133300,88094501,2015,2015,2015,2015,0
20241210,133200,88094501,2015,2015,2015,2015,0
20241210,133100,88094501,2015,2000,2015,2000,131
20241210,133000,87832486,2000,2000,2000,2000,3
20241210,132900,87826486,2020,2020,2020,2020,0
20241210,132800,87826486,2020,2020,2020,2020,0
20241210,132700,87826486,2020,2020,2020,2020,0
20241210,132600,87826486,2020,2020,2020,2000,3
20241210,132500,87820446,2015,2015,2015,2015,0
20241210,132400,87820446,2015,2015,2015,2015,0
20241210,132300,87820446,2015,2015,2015,2015,0
20241210,132200,87820446,2015,2005,2015,2000,3198
20241210,132100,81407296,2015,2015,2015,2015,0
20241210,132000,81407296,2015,2015,2015,2015,0
20241210,131900,81407296,2015,2015,2015,2015,0
20241210,131800,81407296,2015,2015,2015,2015,0
20241210,131700,81407296,2015,2015,2015,2015,0
20241210,131600,81407296,2015,2010,2015,2010,696
20241210,131500,80005356,2015,2015,2015,2015,0
20241210,131400,80005356,2015,2015,2015,2015,1
20241210,131300,80003341,2015,2010,2015,2005,144
20241210,131200,79714396,2005,2010,2010,2000,750
20241210,131100,78211876,2020,2020,2020,2020,0
20241210,131000,78211876,2020,2020,2020,2020,0
20241210,130900,78211876,2020,2020,2020,2020,0
20241210,130800,78211876,2020,2020,2020,2020,0
20241210,130700,78211876,2020,2020,2020,2020,0
20241210,130600,78211876,2020,2020,2020,2020,1
20241210,130500,78209856,2020,2020,2020,2020,1
20241210,130400,78207836,2005,2005,2005,2005,0
20241210,130300,78207836,2005,2005,2005,2005,0
20241210,130200,78207836,2005,2005,2005,2005,0
20241210,130100,78207836,2005,2005,2005,2005,0
20241210,130000,78207836,2005,2005,2005,2005,0
20241210,125900,78207836,2005,2005,2005,2005,0
20241210,125800,78207836,2005,2005,2005,2005,0
20241210,125700,78207836,2005,2005,2005,2005,0
20241210,125600,78207836,2005,2005,2005,2005,0
20241210,125500,78207836,2005,2005,2005,2005,0
20241210,125400,78207836,2005,2005,2005,2005,0
20241210,125300,78207836,2005,2005,2005,2005,0
20241210,125200,78207836,2005,2005,2005,2005,601
20241210,125100,77002831,2005,2005,2005,2005,48
20241210,125000,76906591,2005,2005,2005,2005,0
20241210,124900,76906591,2005,2005,2005,2005,297
20241210,124800,76311106,2020,2020,2020,2020,0
20241210,124700,76311106,2020,2020,2020,2020,0
20241210,124600,76311106,2020,2020,2020,2020,0
20241210,124500,76311106,2020,2020,2020,2020,0
20241210,124400,76311106,2020,2020,2020,2020,0
20241210,124300,76311106,2020,2020,2020,2020,0
20241210,124200,76311106,2020,2020,2020,2020,0
20241210,124100,76311106,2020,2020,2020,2020,1
20241210,124000,76309086,2000,2000,2000,2000,0
20241210,123900,76309086,2000,2000,2000,2000,0
20241210,123800,76309086,2000,2000,2000,2000,0
20241210,123700,76309086,2000,2000,2000,2000,5
20241210,123600,76299086,1996,2020,2020,1996,1105
20241210,123500,74079260,2020,2020,2020,2020,0
20241210,123400,74079260,2020,2020,2020,2020,0
20241210,123300,74079260,2020,2020,2020,2020,500
20241210,123200,73069260,2020,2010,2020,2010,1131
20241210,123100,70792060,2010,2010,2010,2010,0
20241210,123000,70792060,2010,2010,2010,2010,1621
20241210,122900,67533850,2010,2010,2010,2010,0
20241210,122800,67533850,2010,2010,2010,2010,0
20241210,122700,67533850,2010,2010,2010,2010,4
20241210,122600,67525810,2010,2010,2010,2010,0
20241210,122500,67525810,2010,2010,2010,2010,0
20241210,122400,67525810,2010,2010,2010,2010,0
20241210,122300,67525810,2010,2010,2010,2010,1
20241210,122200,67523800,1996,1996,1996,1996,0
20241210,122100,67523800,1996,1996,1996,1996,0
20241210,122000,67523800,1996,1996,1996,1996,0
20241210,121900,67523800,1996,1996,1996,1996,96
20241210,121800,67332184,2010,2010,2010,2010,0
20241210,121700,67332184,2010,2010,2010,2010,0
20241210,121600,67332184,2010,2005,2010,2005,339
20241210,121500,66652434,1995,1995,1995,1995,0
20241210,121400,66652434,1995,1995,1995,1995,0
20241210,121300,66652434,1995,1995,1995,1995,178
20241210,121200,66297324,1994,1994,1994,1994,50
20241210,121100,66197624,1994,1995,1995,1994,32
20241210,121000,66133794,1995,1995,1995,1995,404
20241210,120900,65327814,2005,2005,2005,2005,0
20241210,120800,65327814,2005,2005,2005,2005,0
20241210,120700,65327814,2005,2005,2005,2005,0
20241210,120600,65327814,2005,2005,2005,2005,0
20241210,120500,65327814,2005,2005,2005,2005,0
20241210,120400,65327814,2005,2005,2005,2005,0
20241210,120300,65327814,2005,2005,2005,2005,0
20241210,120200,65327814,2005,1999,2005,1999,3000
20241210,120100,59313564,2000,2000,2000,2000,0
20241210,120000,59313564,2000,2000,2000,2000,0
20241210,115900,59313564,2000,2000,2000,2000,0
20241210,115800,59313564,2000,2000,2000,2000,0
20241210,115700,59313564,2000,2000,2000,2000,0
20241210,115600,59313564,2000,2000,2000,2000,0
20241210,115500,59313564,2000,2000,2000,2000,0
20241210,115400,59313564,2000,2000,2000,2000,0
20241210,115300,59313564,2000,2000,2000,2000,0
20241210,115200,59313564,2000,2000,2000,2000,0
20241210,115100,59313564,2000,2000,2000,2000,1
20241210,115000,59311564,1992,1992,1992,1992,0
20241210,114900,59311564,1992,1992,1992,1992,0
20241210,114800,59311564,1992,1992,1992,1992,0
20241210,114700,59311564,1992,1992,1992,1992,0
20241210,114600,59311564,1992,1992,1992,1992,3
20241210,114500,59305588,2005,2005,2005,2005,0
20241210,114400,59305588,2005,2005,2005,2005,10
20241210,114300,59285538,2005,2005,2005,2005,0
20241210,114200,59285538,2005,2005,2005,2005,0
20241210,114100,59285538,2005,2005,2005,2005,0
20241210,114000,59285538,2005,2005,2005,2005,0
20241210,113900,59285538,2005,2005,2005,2005,0
20241210,113800,59285538,2005,2005,2005,2005,0
20241210,113700,59285538,2005,2005,2005,2005,0
20241210,113600,59285538,2005,2005,2005,2005,2
20241210,113500,59281528,1991,1991,1991,1991,0
20241210,113400,59281528,1991,1991,1991,1991,0
20241210,113300,59281528,1991,1991,1991,1991,0
20241210,113200,59281528,1991,1991,1991,1991,0
20241210,113100,59281528,1991,1991,1991,1991,0
20241210,113000,59281528,1991,1991,1991,1991,0
20241210,112900,59281528,1991,1991,1991,1991,0
20241210,112800,59281528,1991,1991,1991,1991,0
20241210,112700,59281528,1991,1991,1991,1991,0
20241210,112600,59281528,1991,1991,1991,1991,0
20241210,112500,59281528,1991,2000,2000,1991,650
20241210,112400,57986238,2000,2000,2000,2000,0
20241210,112300,57986238,2000,2000,2000,2000,0
20241210,112200,57986238,2000,2000,2000,2000,1
20241210,112100,57984238,2000,2000,2000,2000,9
20241210,112000,57966238,2005,2005,2005,2005,0
20241210,111900,57966238,2005,2005,2005,2005,0
20241210,111800,57966238,2005,2005,2005,2005,0
20241210,111700,57966238,2005,2005,2005,2005,0
20241210,111600,57966238,2005,2005,2005,2005,0
20241210,111500,57966238,2005,2005,2005,2005,0
20241210,111400,57966238,2005,2005,2005,2005,0
20241210,111300,57966238,2005,2005,2005,2005,0
20241210,111200,57966238,2005,2005,2005,2005,0
20241210,111100,57966238,2005,2005,2005,2005,0
20241210,111000,57966238,2005,2005,2005,2005,500
20241210,110900,56963738,2000,2000,2000,2000,0
20241210,110800,56963738,2000,2000,2000,2000,551
20241210,110700,55861738,2000,2000,2000,2000,0
20241210,110600,55861738,2000,1999,2000,1999,100
20241210,110500,55661837,1998,1998,1998,1998,0
20241210,110400,55661837,1998,1998,1998,1998,0
20241210,110300,55661837,1998,1998,1998,1998,0
20241210,110200,55661837,1998,1998,1998,1998,0
20241210,110100,55661837,1998,1997,1998,1997,1079
20241210,110000,53506068,1995,1994,1995,1994,2081
20241210,105900,49355518,1993,1993,1993,1993,0
20241210,105800,49355518,1993,1993,1993,1993,0
20241210,105700,49355518,1993,1993,1993,1993,0
20241210,105600,49355518,1993,1991,1993,1991,3770
20241210,105500,41845506,1990,1990,1990,1990,0
20241210,105400,41845506,1990,1990,1990,1990,0
20241210,105300,41845506,1990,1990,1990,1990,0
20241210,105200,41845506,1990,1990,1990,1990,0
20241210,105100,41845506,1990,1990,1990,1990,30
20241210,105000,41785806,1988,1988,1988,1988,0
20241210,104900,41785806,1988,1988,1988,1988,0
20241210,104800,41785806,1988,1988,1988,1988,0
20241210,104700,41785806,1988,1988,1988,1988,0
20241210,104600,41785806,1988,1988,1988,1988,2
20241210,104500,41781830,1992,1992,1992,1992,0
20241210,104400,41781830,1992,1992,1992,1992,0
20241210,104300,41781830,1992,1992,1992,1992,0
20241210,104200,41781830,1992,1992,1992,1992,0
20241210,104100,41781830,1992,1992,1992,1992,0
20241210,104000,41781830,1992,1992,1992,1992,0
20241210,103900,41781830,1992,1992,1992,1992,0
20241210,103800,41781830,1992,1992,1992,1992,0
20241210,103700,41781830,1992,1992,1992,1992,0
20241210,103600,41781830,1992,1992,1992,1992,0
20241210,103500,41781830,1992,1992,1992,1992,0
20241210,103400,41781830,1992,1992,1992,1992,0
20241210,103300,41781830,1992,1992,1992,1992,0
20241210,103200,41781830,1992,1992,1992,1992,0
20241210,103100,41781830,1992,1992,1992,1992,0
20241210,103000,41781830,1992,1992,1992,1992,0
20241210,102900,41781830,1992,1992,1992,1992,0
20241210,102800,41781830,1992,1992,1992,1992,0
20241210,102700,41781830,1992,1992,1992,1992,0
20241210,102600,41781830,1992,1992,1992,1992,48
20241210,102500,41686214,1992,1992,1992,1992,0
20241210,102400,41686214,1992,1990,1992,1990,200
20241210,102300,41287911,1979,1979,1979,1979,546
20241210,102200,40207377,1993,1993,1993,1993,0
20241210,102100,40207377,1993,1993,1993,1993,0
20241210,102000,40207377,1993,1993,1993,1993,0
20241210,101900,40207377,1993,1993,1993,1993,579
20241210,101800,39053430,1993,1988,1993,1988,1594
20241210,101700,35879486,1984,1984,1984,1984,0
20241210,101600,35879486,1984,1984,1984,1984,0
20241210,101500,35879486,1984,1984,1984,1984,788
20241210,101400,34316094,1984,1984,1984,1984,332
20241210,101300,33657406,1984,1984,1984,1984,0
20241210,101200,33657406,1984,1984,1984,1984,0
20241210,101100,33657406,1984,1984,1984,1984,0
20241210,101000,33657406,1984,1984,1984,1984,0
20241210,100900,33657406,1984,1984,1984,1984,0
20241210,100800,33657406,1984,1984,1984,1984,6
20241210,100700,33645502,1984,1984,1984,1984,0
20241210,100600,33645502,1984,1984,1984,1984,0
20241210,100500,33645502,1984,1984,1984,1984,0
20241210,100400,33645502,1984,1984,1984,1984,99
20241210,100300,33449086,1985,1985,1985,1985,0
20241210,100200,33449086,1985,1985,1985,1985,1
20241210,100100,33447101,1986,1986,1986,1986,0
20241210,100000,33447101,1986,1986,1986,1986,0
20241210,095900,33447101,1986,1985,1986,1985,51
20241210,095800,33345830,1988,1988,1988,1988,0
20241210,095700,33345830,1988,1988,1988,1988,0
20241210,095600,33345830,1988,1988,1988,1988,0
20241210,095500,33345830,1988,1988,1988,1988,0
20241210,095400,33345830,1988,1988,1988,1988,0
20241210,095300,33345830,1988,1988,1988,1988,0
20241210,095200,33345830,1988,1988,1988,1988,0
20241210,095100,33345830,1988,1988,1988,1988,0
20241210,095000,33345830,1988,1988,1988,1988,0
20241210,094900,33345830,1988,1988,1988,1988,0
20241210,094800,33345830,1988,1988,1988,1988,0
20241210,094700,33345830,1988,1988,1988,1988,0
20241210,094600,33345830,1988,1988,1988,1988,0
20241210,094500,33345830,1988,1988,1988,1988,0
20241210,094400,33345830,1988,1973,1988,1973,201
20241210,094300,32949242,1989,1989,1989,1989,0
20241210,094200,32949242,1989,1989,1989,1989,5
20241210,094100,32939297,1989,1989,1989,1989,0
20241210,094000,32939297,1989,1989,1989,1989,0
20241210,093900,32939297,1989,1989,1989,1989,0
20241210,093800,32939297,1989,1989,1989,1989,1
20241210,093700,32937308,1989,1989,1989,1989,1
20241210,093600,32935319,1988,1978,1988,1978,182
20241210,093500,32574584,1972,1973,1973,1972,40
20241210,093400,32495692,1975,1975,1975,1975,0
20241210,093300,32495692,1975,1975,1975,1975,0
20241210,093200,32495692,1975,1975,1975,1975,0
20241210,093100,32495692,1975,1975,1975,1975,0
20241210,093000,32495692,1975,1975,1975,1975,0
20241210,092900,32495692,1975,1974,1975,1974,104
20241210,092800,32290392,1972,1972,1972,1972,0
20241210,092700,32290392,1972,1972,1972,1972,0
20241210,092600,32290392,1972,1972,1972,1972,52
20241210,092500,32187848,1989,1989,1989,1989,0
20241210,092400,32187848,1989,1989,1989,1989,60
20241210,092300,32068508,1985,1985,1985,1985,20
20241210,092200,32028808,1987,1987,1987,1987,1479
20241210,092100,29090035,1989,1989,1989,1989,1000
20241210,092000,27101035,1987,1987,1988,1987,1534
20241210,091900,24051964,1987,1987,1987,1987,25
20241210,091800,24002289,1987,1987,1987,1987,200
20241210,091700,23604889,1987,1987,1987,1987,0
20241210,091600,23604889,1987,1987,1987,1987,2
20241210,091500,23600915,1981,1985,1987,1981,210
20241210,091400,23184396,1982,1966,1982,1966,3102
20241210,091300,17037821,1968,1968,1968,1968,1083
20241210,091200,14906477,1982,1982,1982,1982,0
20241210,091100,14906477,1982,1982,1982,1982,3
20241210,091000,14900531,1968,1968,1968,1968,200
20241210,090900,14506931,1987,1987,1987,1987,0
20241210,090800,14506931,1987,1987,1987,1987,0
20241210,090700,14506931,1987,1987,1987,1987,0
20241210,090600,14506931,1987,1983,1987,1983,2
20241210,090500,14502961,1965,1976,1976,1965,911
20241210,090400,12704057,1986,1986,1986,1986,0
20241210,090300,12704057,1986,1980,1986,1980,1078
20241210,090200,10565452,1977,1971,1977,1971,244
20241210,090100,10083659,1968,1959,1968,1959,164
20241210,090000,9761306,1956,1925,1968,1925,4512