KissMeData/058110/min/candle-20241220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241220,194000,95881302,1992,1992,1992,1992,1090
20241220,193900,95881302,1992,1992,1992,1992,0
20241220,193800,95881302,1992,1992,1992,1992,0
20241220,193700,95881302,1992,1992,1992,1992,0
20241220,193600,95881302,1992,1992,1992,1992,0
20241220,193500,95881302,1992,1992,1992,1992,0
20241220,193400,95881302,1992,1992,1992,1992,0
20241220,193300,95881302,1992,1992,1992,1992,0
20241220,193200,95881302,1992,1992,1992,1992,0
20241220,193100,95881302,1992,1992,1992,1992,0
20241220,193000,95881302,1992,1992,1992,1992,0
20241220,192900,95881302,1992,1992,1992,1992,0
20241220,192800,95881302,1992,1992,1992,1992,0
20241220,192700,95881302,1992,1992,1992,1992,0
20241220,192600,95881302,1992,1992,1992,1992,0
20241220,192500,95881302,1992,1992,1992,1992,0
20241220,192400,95881302,1992,1992,1992,1992,0
20241220,192300,95881302,1992,1992,1992,1992,0
20241220,192200,95881302,1992,1992,1992,1992,0
20241220,192100,95881302,1992,1992,1992,1992,0
20241220,192000,95881302,1992,1992,1992,1992,0
20241220,191900,95881302,1992,1992,1992,1992,0
20241220,191800,95881302,1992,1992,1992,1992,0
20241220,191700,95881302,1992,1992,1992,1992,0
20241220,191600,95881302,1992,1992,1992,1992,0
20241220,191500,95881302,1992,1992,1992,1992,0
20241220,191400,95881302,1992,1992,1992,1992,0
20241220,191300,95881302,1992,1992,1992,1992,0
20241220,191200,95881302,1992,1992,1992,1992,0
20241220,191100,95881302,1992,1992,1992,1992,0
20241220,191000,95881302,1992,1992,1992,1992,1090
20241220,190900,95881302,1992,1992,1992,1992,0
20241220,190800,95881302,1992,1992,1992,1992,0
20241220,190700,95881302,1992,1992,1992,1992,0
20241220,190600,95881302,1992,1992,1992,1992,0
20241220,190500,95881302,1992,1992,1992,1992,0
20241220,190400,95881302,1992,1992,1992,1992,0
20241220,190300,95881302,1992,1992,1992,1992,0
20241220,190200,95881302,1992,1992,1992,1992,0
20241220,190100,95881302,1992,1992,1992,1992,0
20241220,190000,95881302,1992,1992,1992,1992,0
20241220,185900,95881302,1992,1992,1992,1992,0
20241220,185800,95881302,1992,1992,1992,1992,0
20241220,185700,95881302,1992,1992,1992,1992,0
20241220,185600,95881302,1992,1992,1992,1992,0
20241220,185500,95881302,1992,1992,1992,1992,0
20241220,185400,95881302,1992,1992,1992,1992,0
20241220,185300,95881302,1992,1992,1992,1992,0
20241220,185200,95881302,1992,1992,1992,1992,0
20241220,185100,95881302,1992,1992,1992,1992,0
20241220,185000,95881302,1992,1992,1992,1992,0
20241220,184900,95881302,1992,1992,1992,1992,0
20241220,184800,95881302,1992,1992,1992,1992,0
20241220,184700,95881302,1992,1992,1992,1992,0
20241220,184600,95881302,1992,1992,1992,1992,0
20241220,184500,95881302,1992,1992,1992,1992,0
20241220,184400,95881302,1992,1992,1992,1992,0
20241220,184300,95881302,1992,1992,1992,1992,0
20241220,184200,95881302,1992,1992,1992,1992,0
20241220,184100,95881302,1992,1992,1992,1992,0
20241220,184000,95881302,1992,1992,1992,1992,1090
20241220,183900,95881302,1992,1992,1992,1992,0
20241220,183800,95881302,1992,1992,1992,1992,0
20241220,183700,95881302,1992,1992,1992,1992,0
20241220,183600,95881302,1992,1992,1992,1992,0
20241220,183500,95881302,1992,1992,1992,1992,0
20241220,183400,95881302,1992,1992,1992,1992,0
20241220,183300,95881302,1992,1992,1992,1992,0
20241220,183200,95881302,1992,1992,1992,1992,0
20241220,183100,95881302,1992,1992,1992,1992,0
20241220,183000,95881302,1992,1992,1992,1992,0
20241220,182900,95881302,1992,1992,1992,1992,0
20241220,182800,95881302,1992,1992,1992,1992,0
20241220,182700,95881302,1992,1992,1992,1992,0
20241220,182600,95881302,1992,1992,1992,1992,0
20241220,182500,95881302,1992,1992,1992,1992,0
20241220,182400,95881302,1992,1992,1992,1992,0
20241220,182300,95881302,1992,1992,1992,1992,0
20241220,182200,95881302,1992,1992,1992,1992,0
20241220,182100,95881302,1992,1992,1992,1992,0
20241220,182000,95881302,1992,1992,1992,1992,0
20241220,181900,95881302,1992,1992,1992,1992,0
20241220,181800,95881302,1992,1992,1992,1992,0
20241220,181700,95881302,1992,1992,1992,1992,0
20241220,181600,95881302,1992,1992,1992,1992,0
20241220,181500,95881302,1992,1992,1992,1992,0
20241220,181400,95881302,1992,1992,1992,1992,0
20241220,181300,95881302,1992,1992,1992,1992,0
20241220,181200,95881302,1992,1992,1992,1992,0
20241220,181100,95881302,1992,1992,1992,1992,0
20241220,181000,95881302,1992,1992,1992,1992,1090
20241220,180900,95881302,1992,1992,1992,1992,0
20241220,180800,95881302,1992,1992,1992,1992,0
20241220,180700,95881302,1992,1992,1992,1992,0
20241220,180600,95881302,1992,1992,1992,1992,0
20241220,180500,95881302,1992,1992,1992,1992,0
20241220,180400,95881302,1992,1992,1992,1992,0
20241220,180300,95881302,1992,1992,1992,1992,0
20241220,180200,95881302,1992,1992,1992,1992,0
20241220,180100,95881302,1992,1992,1992,1992,0
20241220,180000,95881302,1992,1992,1992,1992,0
20241220,175900,95881302,1992,1992,1992,1992,0
20241220,175800,95881302,1992,1992,1992,1992,0
20241220,175700,95881302,1992,1992,1992,1992,0
20241220,175600,95881302,1992,1992,1992,1992,0
20241220,175500,95881302,1992,1992,1992,1992,0
20241220,175400,95881302,1992,1992,1992,1992,0
20241220,175300,95881302,1992,1992,1992,1992,0
20241220,175200,95881302,1992,1992,1992,1992,0
20241220,175100,95881302,1992,1992,1992,1992,0
20241220,175000,95881302,1992,1992,1992,1992,0
20241220,174900,95881302,1992,1992,1992,1992,0
20241220,174800,95881302,1992,1992,1992,1992,0
20241220,174700,95881302,1992,1992,1992,1992,0
20241220,174600,95881302,1992,1992,1992,1992,0
20241220,174500,95881302,1992,1992,1992,1992,0
20241220,174400,95881302,1992,1992,1992,1992,0
20241220,174300,95881302,1992,1992,1992,1992,0
20241220,174200,95881302,1992,1992,1992,1992,0
20241220,174100,95881302,1992,1992,1992,1992,0
20241220,174000,95881302,1992,1992,1992,1992,1090
20241220,173900,95881302,1992,1992,1992,1992,0
20241220,173800,95881302,1992,1992,1992,1992,0
20241220,173700,95881302,1992,1992,1992,1992,0
20241220,173600,95881302,1992,1992,1992,1992,0
20241220,173500,95881302,1992,1992,1992,1992,0
20241220,173400,95881302,1992,1992,1992,1992,0
20241220,173300,95881302,1992,1992,1992,1992,0
20241220,173200,95881302,1992,1992,1992,1992,0
20241220,173100,95881302,1992,1992,1992,1992,0
20241220,173000,95881302,1992,1992,1992,1992,0
20241220,172900,95881302,1992,1992,1992,1992,0
20241220,172800,95881302,1992,1992,1992,1992,0
20241220,172700,95881302,1992,1992,1992,1992,0
20241220,172600,95881302,1992,1992,1992,1992,0
20241220,172500,95881302,1992,1992,1992,1992,0
20241220,172400,95881302,1992,1992,1992,1992,0
20241220,172300,95881302,1992,1992,1992,1992,0
20241220,172200,95881302,1992,1992,1992,1992,0
20241220,172100,95881302,1992,1992,1992,1992,0
20241220,172000,95881302,1992,1992,1992,1992,0
20241220,171900,95881302,1992,1992,1992,1992,0
20241220,171800,95881302,1992,1992,1992,1992,0
20241220,171700,95881302,1992,1992,1992,1992,0
20241220,171600,95881302,1992,1992,1992,1992,0
20241220,171500,95881302,1992,1992,1992,1992,0
20241220,171400,95881302,1992,1992,1992,1992,0
20241220,171300,95881302,1992,1992,1992,1992,0
20241220,171200,95881302,1992,1992,1992,1992,0
20241220,171100,95881302,1992,1992,1992,1992,0
20241220,171000,95881302,1992,1992,1992,1992,1090
20241220,170900,95881302,1992,1992,1992,1992,0
20241220,170800,95881302,1992,1992,1992,1992,0
20241220,170700,95881302,1992,1992,1992,1992,0
20241220,170600,95881302,1992,1992,1992,1992,0
20241220,170500,95881302,1992,1992,1992,1992,0
20241220,170400,95881302,1992,1992,1992,1992,0
20241220,170300,95881302,1992,1992,1992,1992,0
20241220,170200,95881302,1992,1992,1992,1992,0
20241220,170100,95881302,1992,1992,1992,1992,0
20241220,170000,95881302,1992,1992,1992,1992,0
20241220,165900,95881302,1992,1992,1992,1992,0
20241220,165800,95881302,1992,1992,1992,1992,0
20241220,165700,95881302,1992,1992,1992,1992,0
20241220,165600,95881302,1992,1992,1992,1992,0
20241220,165500,95881302,1992,1992,1992,1992,0
20241220,165400,95881302,1992,1992,1992,1992,0
20241220,165300,95881302,1992,1992,1992,1992,0
20241220,165200,95881302,1992,1992,1992,1992,0
20241220,165100,95881302,1992,1992,1992,1992,0
20241220,165000,95881302,1992,1992,1992,1992,0
20241220,164900,95881302,1992,1992,1992,1992,0
20241220,164800,95881302,1992,1992,1992,1992,0
20241220,164700,95881302,1992,1992,1992,1992,0
20241220,164600,95881302,1992,1992,1992,1992,0
20241220,164500,95881302,1992,1992,1992,1992,0
20241220,164400,95881302,1992,1992,1992,1992,0
20241220,164300,95881302,1992,1992,1992,1992,0
20241220,164200,95881302,1992,1992,1992,1992,0
20241220,164100,95881302,1992,1992,1992,1992,0
20241220,164000,95881302,1992,1992,1992,1992,1090
20241220,163900,95881302,1992,1992,1992,1992,0
20241220,163800,95881302,1992,1992,1992,1992,0
20241220,163700,95881302,1992,1992,1992,1992,0
20241220,163600,95881302,1992,1992,1992,1992,0
20241220,163500,95881302,1992,1992,1992,1992,0
20241220,163400,95881302,1992,1992,1992,1992,0
20241220,163300,95881302,1992,1992,1992,1992,0
20241220,163200,95881302,1992,1992,1992,1992,0
20241220,163100,95881302,1992,1992,1992,1992,0
20241220,163000,95881302,1992,1992,1992,1992,0
20241220,162900,95881302,1992,1992,1992,1992,0
20241220,162800,95881302,1992,1992,1992,1992,0
20241220,162700,95881302,1992,1992,1992,1992,0
20241220,162600,95881302,1992,1992,1992,1992,0
20241220,162500,95881302,1992,1992,1992,1992,0
20241220,162400,95881302,1992,1992,1992,1992,0
20241220,162300,95881302,1992,1992,1992,1992,0
20241220,162200,95881302,1992,1992,1992,1992,0
20241220,162100,95881302,1992,1992,1992,1992,0
20241220,162000,95881302,1992,1992,1992,1992,0
20241220,161900,95881302,1992,1992,1992,1992,0
20241220,161800,95881302,1992,1992,1992,1992,0
20241220,161700,95881302,1992,1992,1992,1992,0
20241220,161600,95881302,1992,1992,1992,1992,0
20241220,161500,95881302,1992,1992,1992,1992,0
20241220,161400,95881302,1992,1992,1992,1992,0
20241220,161300,95881302,1992,1992,1992,1992,0
20241220,161200,95881302,1992,1992,1992,1992,0
20241220,161100,95881302,1992,1992,1992,1992,0
20241220,161000,95881302,1992,1992,1992,1992,1090
20241220,160900,95881302,1992,1992,1992,1992,0
20241220,160800,95881302,1992,1992,1992,1992,0
20241220,160700,95881302,1992,1992,1992,1992,0
20241220,160600,95881302,1992,1992,1992,1992,0
20241220,160500,95881302,1992,1992,1992,1992,0
20241220,160400,95881302,1992,1992,1992,1992,0
20241220,160300,95881302,1992,1992,1992,1992,0
20241220,160200,95881302,1992,1992,1992,1992,0
20241220,160100,95881302,1992,1992,1992,1992,0
20241220,160000,95881302,1992,1992,1992,1992,0
20241220,155900,95881302,1992,1992,1992,1992,0
20241220,155800,95881302,1992,1992,1992,1992,0
20241220,155700,95881302,1992,1992,1992,1992,0
20241220,155600,95881302,1992,1992,1992,1992,0
20241220,155500,95881302,1992,1992,1992,1992,0
20241220,155400,95881302,1992,1992,1992,1992,0
20241220,155300,95881302,1992,1992,1992,1992,0
20241220,155200,95881302,1992,1992,1992,1992,0
20241220,155100,95881302,1992,1992,1992,1992,0
20241220,155000,95881302,1992,1992,1992,1992,0
20241220,154900,95881302,1992,1992,1992,1992,0
20241220,154800,95881302,1992,1992,1992,1992,0
20241220,154700,95881302,1992,1992,1992,1992,0
20241220,154600,95881302,1992,1992,1992,1992,0
20241220,154500,95881302,1992,1992,1992,1992,0
20241220,154400,95881302,1992,1992,1992,1992,0
20241220,154300,95881302,1992,1992,1992,1992,0
20241220,154200,95881302,1992,1992,1992,1992,0
20241220,154100,95881302,1992,1992,1992,1992,0
20241220,154000,95881302,1992,1992,1992,1992,1090
20241220,153900,95881302,1992,1992,1992,1992,0
20241220,153800,95881302,1992,1992,1992,1992,0
20241220,153700,95881302,1992,1992,1992,1992,0
20241220,153600,95881302,1992,1992,1992,1992,0
20241220,153500,95881302,1992,1992,1992,1992,0
20241220,153400,95881302,1992,1992,1992,1992,0
20241220,153300,95881302,1992,1992,1992,1992,0
20241220,153200,95881302,1992,1992,1992,1992,0
20241220,153100,95881302,1992,1992,1992,1992,0
20241220,153000,95881302,1992,1992,1992,1992,1090
20241220,152900,93710022,1998,1998,1998,1998,0
20241220,152800,93710022,1998,1998,1998,1998,0
20241220,152700,93710022,1998,1998,1998,1998,0
20241220,152600,93710022,1998,1998,1998,1998,0
20241220,152500,93710022,1998,1998,1998,1998,0
20241220,152400,93710022,1998,1998,1998,1998,0
20241220,152300,93710022,1998,1998,1998,1998,0
20241220,152200,93710022,1998,1998,1998,1998,0
20241220,152100,93710022,1998,1998,1998,1998,0
20241220,152000,93710022,1998,1998,1998,1998,0
20241220,151900,93710022,1998,2000,2000,1997,70
20241220,151800,93570104,2000,2020,2020,2000,562
20241220,151700,92439134,2020,2025,2025,2020,1546
20241220,151600,89309649,2025,2010,2030,2010,2248
20241220,151500,84781959,2060,2060,2060,2060,0
20241220,151400,84781959,2060,2060,2060,2060,1000
20241220,151300,82721959,2025,2035,2035,2000,3050
20241220,151200,76545409,2025,2010,2025,2010,198
20241220,151100,76145029,2010,2010,2010,2010,0
20241220,151000,76145029,2010,2010,2010,2010,0
20241220,150900,76145029,2010,2010,2010,2010,0
20241220,150800,76145029,2010,2010,2010,2010,0
20241220,150700,76145029,2010,2010,2010,2010,0
20241220,150600,76145029,2010,2010,2010,2010,1
20241220,150500,76143019,2000,2000,2000,2000,0
20241220,150400,76143019,2000,2000,2000,2000,0
20241220,150300,76143019,2000,2000,2000,2000,0
20241220,150200,76143019,2000,2005,2005,2000,2000
20241220,150100,72138904,2005,2005,2005,2005,0
20241220,150000,72138904,2005,2005,2005,2005,0
20241220,145900,72138904,2005,2005,2005,2005,16
20241220,145800,72106824,2010,2010,2010,2010,71
20241220,145700,71964114,2010,2010,2010,2010,70
20241220,145600,71823414,2010,2010,2010,2010,10
20241220,145500,71803314,2010,2010,2010,2010,0
20241220,145400,71803314,2010,2010,2010,2010,0
20241220,145300,71803314,2010,2010,2010,2010,0
20241220,145200,71803314,2010,2010,2010,2010,0
20241220,145100,71803314,2010,2010,2010,2010,11
20241220,145000,71781204,2010,2010,2010,2010,0
20241220,144900,71781204,2010,2010,2010,2010,0
20241220,144800,71781204,2010,2010,2010,2010,0
20241220,144700,71781204,2010,2010,2010,2010,0
20241220,144600,71781204,2010,2010,2010,2010,0
20241220,144500,71781204,2010,2010,2010,2010,50
20241220,144400,71680704,2005,2005,2005,2005,500
20241220,144300,70678204,2055,2055,2055,2055,1
20241220,144200,70676149,2010,2010,2010,2010,0
20241220,144100,70676149,2010,2010,2010,2010,90
20241220,144000,70495249,2085,2080,2085,2080,100
20241220,143900,70287029,1994,2000,2085,1994,889
20241220,143800,68465791,2000,2000,2000,2000,0
20241220,143700,68465791,2000,2000,2000,2000,0
20241220,143600,68465791,2000,2000,2000,2000,0
20241220,143500,68465791,2000,2000,2000,2000,0
20241220,143400,68465791,2000,2000,2000,2000,0
20241220,143300,68465791,2000,2000,2000,2000,0
20241220,143200,68465791,2000,2000,2000,2000,1
20241220,143100,68463791,1990,1990,1990,1990,0
20241220,143000,68463791,1990,1993,1993,1990,500
20241220,142900,67468173,1993,1993,1993,1993,0
20241220,142800,67468173,1993,1993,1993,1993,0
20241220,142700,67468173,1993,1993,1993,1993,0
20241220,142600,67468173,1993,2000,2000,1993,1000
20241220,142500,65475094,2000,2000,2000,2000,0
20241220,142400,65475094,2000,2000,2000,2000,0
20241220,142300,65475094,2000,2000,2000,2000,100
20241220,142200,65275094,2015,2015,2015,2015,0
20241220,142100,65275094,2015,2015,2015,2015,2
20241220,142000,65271064,2010,2010,2010,2010,0
20241220,141900,65271064,2010,2010,2010,2010,0
20241220,141800,65271064,2010,2010,2010,2010,23
20241220,141700,65224834,2010,2010,2010,2010,0
20241220,141600,65224834,2010,2010,2010,2010,27
20241220,141500,65170564,2010,2010,2010,2010,0
20241220,141400,65170564,2010,2010,2010,2010,0
20241220,141300,65170564,2010,2010,2010,2010,1
20241220,141200,65168554,2010,2010,2010,2010,0
20241220,141100,65168554,2010,2010,2010,2010,0
20241220,141000,65168554,2010,2010,2010,2010,0
20241220,140900,65168554,2010,2010,2010,2010,0
20241220,140800,65168554,2010,2010,2010,2010,1
20241220,140700,65166544,1991,1991,1991,1991,0
20241220,140600,65166544,1991,2005,2005,1991,200
20241220,140500,64767964,2005,2005,2005,2005,1
20241220,140400,64765959,2005,2005,2005,2005,9
20241220,140300,64747914,2005,2005,2005,2005,6
20241220,140200,64735884,2005,2005,2005,2005,0
20241220,140100,64735884,2005,2005,2005,2005,0
20241220,140000,64735884,2005,2005,2005,2005,0
20241220,135900,64735884,2005,2005,2005,2005,0
20241220,135800,64735884,2005,2005,2005,2005,1
20241220,135700,64733879,2005,1992,2005,1992,34
20241220,135600,64665969,2005,2005,2005,2005,0
20241220,135500,64665969,2005,2005,2005,2005,0
20241220,135400,64665969,2005,2005,2005,2005,0
20241220,135300,64665969,2005,2005,2005,2005,5
20241220,135200,64655944,1991,1991,1991,1991,1
20241220,135100,64653953,1990,1990,1990,1990,0
20241220,135000,64653953,1990,1990,1990,1990,0
20241220,134900,64653953,1990,1990,1990,1990,0
20241220,134800,64653953,1990,1990,1990,1990,0
20241220,134700,64653953,1990,1990,1990,1990,0
20241220,134600,64653953,1990,1990,1990,1990,0
20241220,134500,64653953,1990,1990,1990,1990,0
20241220,134400,64653953,1990,1995,1995,1990,220
20241220,134300,64215884,2010,2010,2010,2010,0
20241220,134200,64215884,2010,2010,2010,2010,0
20241220,134100,64215884,2010,2010,2010,2010,7
20241220,134000,64201814,2010,2010,2010,2010,0
20241220,133900,64201814,2010,2010,2010,2010,0
20241220,133800,64201814,2010,2010,2010,2010,10
20241220,133700,64181714,2010,2010,2010,2010,0
20241220,133600,64181714,2010,2010,2010,2010,10
20241220,133500,64161614,2010,2010,2010,2010,0
20241220,133400,64161614,2010,2010,2010,2010,0
20241220,133300,64161614,2010,2010,2010,2010,0
20241220,133200,64161614,2010,2010,2010,2010,0
20241220,133100,64161614,2010,2010,2010,2010,977
20241220,133000,62197844,2010,2010,2010,2010,1
20241220,132900,62195834,2010,2010,2010,2010,0
20241220,132800,62195834,2010,2010,2010,2010,0
20241220,132700,62195834,2010,2010,2010,2010,0
20241220,132600,62195834,2010,2010,2010,2010,0
20241220,132500,62195834,2010,2010,2010,2010,0
20241220,132400,62195834,2010,2010,2010,2010,0
20241220,132300,62195834,2010,2010,2010,2010,0
20241220,132200,62195834,2010,2010,2010,2010,0
20241220,132100,62195834,2010,2010,2010,2010,10
20241220,132000,62175734,2005,2005,2005,2005,7
20241220,131900,62161699,2000,2000,2000,2000,0
20241220,131800,62161699,2000,2000,2000,2000,3
20241220,131700,62155699,2005,2005,2005,2005,0
20241220,131600,62155699,2005,2005,2005,2005,0
20241220,131500,62155699,2005,2005,2005,2005,0
20241220,131400,62155699,2005,2005,2005,2005,0
20241220,131300,62155699,2005,2005,2005,2005,0
20241220,131200,62155699,2005,2005,2005,2005,0
20241220,131100,62155699,2005,2005,2005,2005,0
20241220,131000,62155699,2005,2005,2005,2005,0
20241220,130900,62155699,2005,2005,2005,2005,0
20241220,130800,62155699,2005,2005,2005,2005,0
20241220,130700,62155699,2005,2005,2005,2005,0
20241220,130600,62155699,2005,2005,2005,2005,0
20241220,130500,62155699,2005,2005,2005,2005,0
20241220,130400,62155699,2005,2005,2005,2005,0
20241220,130300,62155699,2005,2005,2005,2005,10
20241220,130200,62135649,2010,2010,2010,2010,0
20241220,130100,62135649,2010,2010,2010,2010,0
20241220,130000,62135649,2010,2010,2010,2010,0
20241220,125900,62135649,2010,2010,2010,2010,0
20241220,125800,62135649,2010,2010,2010,2010,0
20241220,125700,62135649,2010,2010,2010,2010,0
20241220,125600,62135649,2010,2010,2010,2010,0
20241220,125500,62135649,2010,2010,2010,2010,0
20241220,125400,62135649,2010,2010,2010,2010,160
20241220,125300,61814049,2010,2010,2010,2010,0
20241220,125200,61814049,2010,2010,2010,2010,0
20241220,125100,61814049,2010,2010,2010,2010,0
20241220,125000,61814049,2010,2010,2010,2010,0
20241220,124900,61814049,2010,2010,2010,2010,0
20241220,124800,61814049,2010,2010,2010,2010,0
20241220,124700,61814049,2010,2010,2010,2010,242
20241220,124600,61327629,2005,2005,2005,2005,0
20241220,124500,61327629,2005,2005,2005,2005,0
20241220,124400,61327629,2005,2005,2005,2005,102
20241220,124300,61123119,2005,2005,2005,2005,0
20241220,124200,61123119,2005,2005,2005,2005,0
20241220,124100,61123119,2005,2005,2005,2005,0
20241220,124000,61123119,2005,2005,2005,2005,0
20241220,123900,61123119,2005,2005,2005,2005,0
20241220,123800,61123119,2005,2005,2005,2005,0
20241220,123700,61123119,2005,2005,2005,2005,0
20241220,123600,61123119,2005,2005,2005,2005,0
20241220,123500,61123119,2005,2005,2005,2005,1060
20241220,123400,58997819,2000,2000,2000,2000,0
20241220,123300,58997819,2000,2000,2000,2000,0
20241220,123200,58997819,2000,2000,2000,2000,0
20241220,123100,58997819,2000,2000,2000,2000,0
20241220,123000,58997819,2000,2000,2000,2000,10
20241220,122900,58977819,2000,2000,2000,2000,0
20241220,122800,58977819,2000,2000,2000,2000,0
20241220,122700,58977819,2000,2000,2000,2000,13
20241220,122600,58951819,1990,1990,1990,1990,0
20241220,122500,58951819,1990,1990,1990,1990,70
20241220,122400,58812519,1990,1990,1990,1990,500
20241220,122300,57817519,1990,1990,1990,1990,600
20241220,122200,56623519,1990,1998,1998,1990,538
20241220,122100,55550552,1999,1999,1999,1999,2
20241220,122000,55546554,2000,2000,2000,2000,2
20241220,121900,55542554,2040,2040,2040,2040,0
20241220,121800,55542554,2040,2040,2040,2040,0
20241220,121700,55542554,2040,2040,2040,2040,0
20241220,121600,55542554,2040,2040,2040,2040,0
20241220,121500,55542554,2040,2040,2040,2040,0
20241220,121400,55542554,2040,2040,2040,2040,0
20241220,121300,55542554,2040,2040,2040,2040,0
20241220,121200,55542554,2040,2040,2040,2040,0
20241220,121100,55542554,2040,2040,2040,2040,0
20241220,121000,55542554,2040,2040,2040,2040,0
20241220,120900,55542554,2040,2040,2040,2040,0
20241220,120800,55542554,2040,2040,2040,2040,0
20241220,120700,55542554,2040,2040,2040,2040,0
20241220,120600,55542554,2040,2040,2040,2040,0
20241220,120500,55542554,2040,2040,2040,2040,0
20241220,120400,55542554,2040,2040,2040,2040,0
20241220,120300,55542554,2040,2040,2040,2040,0
20241220,120200,55542554,2040,2035,2040,2035,200
20241220,120100,55135529,2035,2035,2035,2035,0
20241220,120000,55135529,2035,2035,2035,2035,0
20241220,115900,55135529,2035,2035,2035,2035,450
20241220,115800,54219779,2035,2035,2035,2035,350
20241220,115700,53507529,2035,2035,2035,2035,0
20241220,115600,53507529,2035,2035,2035,2035,0
20241220,115500,53507529,2035,2035,2035,2035,173
20241220,115400,53155474,2035,2035,2035,2035,0
20241220,115300,53155474,2035,2035,2035,2035,0
20241220,115200,53155474,2035,2035,2035,2035,0
20241220,115100,53155474,2035,2035,2035,2035,0
20241220,115000,53155474,2035,2035,2035,2035,0
20241220,114900,53155474,2035,2035,2035,2035,0
20241220,114800,53155474,2035,2035,2035,2035,0
20241220,114700,53155474,2035,2035,2035,2035,0
20241220,114600,53155474,2035,2035,2035,2035,1
20241220,114500,53153439,2030,2030,2030,2030,0
20241220,114400,53153439,2030,2030,2030,2030,0
20241220,114300,53153439,2030,2030,2030,2030,20
20241220,114200,53112839,2030,2030,2030,2030,0
20241220,114100,53112839,2030,2030,2030,2030,0
20241220,114000,53112839,2030,2015,2030,1994,601
20241220,113900,51909752,2040,2040,2040,2040,0
20241220,113800,51909752,2040,2040,2040,2040,55
20241220,113700,51797552,2035,2035,2035,2035,0
20241220,113600,51797552,2035,2035,2035,2035,0
20241220,113500,51797552,2035,2035,2035,2035,0
20241220,113400,51797552,2035,2035,2035,2035,10
20241220,113300,51777202,2030,2030,2030,2030,0
20241220,113200,51777202,2030,2030,2030,2030,0
20241220,113100,51777202,2030,2030,2030,2030,0
20241220,113000,51777202,2030,2030,2030,2030,0
20241220,112900,51777202,2030,2030,2030,2030,0
20241220,112800,51777202,2030,2030,2030,2030,0
20241220,112700,51777202,2030,2030,2030,2030,257
20241220,112600,51255492,2025,2025,2025,2025,0
20241220,112500,51255492,2025,2025,2025,2025,0
20241220,112400,51255492,2025,2025,2025,2025,0
20241220,112300,51255492,2025,2025,2025,2025,0
20241220,112200,51255492,2025,2025,2025,2025,0
20241220,112100,51255492,2025,2025,2025,2025,19
20241220,112000,51217017,2025,2025,2025,2025,15
20241220,111900,51186642,2025,2025,2025,2025,0
20241220,111800,51186642,2025,2025,2025,2025,0
20241220,111700,51186642,2025,2025,2025,2025,3
20241220,111600,51180567,2025,2025,2025,2025,1
20241220,111500,51178542,2020,2020,2020,2020,0
20241220,111400,51178542,2020,2020,2020,2020,0
20241220,111300,51178542,2020,2020,2020,2020,0
20241220,111200,51178542,2020,2020,2020,2020,0
20241220,111100,51178542,2020,2020,2020,2020,0
20241220,111000,51178542,2020,2020,2020,2020,0
20241220,110900,51178542,2020,2020,2020,2020,0
20241220,110800,51178542,2020,2020,2020,2020,0
20241220,110700,51178542,2020,2020,2020,2020,0
20241220,110600,51178542,2020,2020,2020,2020,0
20241220,110500,51178542,2020,2020,2020,2020,0
20241220,110400,51178542,2020,2020,2020,2020,13
20241220,110300,51152282,1994,1994,1994,1994,0
20241220,110200,51152282,1994,1994,1994,1994,0
20241220,110100,51152282,1994,1994,1994,1994,0
20241220,110000,51152282,1994,1994,1994,1994,0
20241220,105900,51152282,1994,1994,1994,1994,93
20241220,105800,50966840,1981,1981,1981,1981,1
20241220,105700,50964859,1982,1991,1991,1982,4423
20241220,105600,42188440,2030,2030,2030,2030,0
20241220,105500,42188440,2030,2030,2030,2030,0
20241220,105400,42188440,2030,2030,2030,2030,0
20241220,105300,42188440,2030,2030,2030,2030,0
20241220,105200,42188440,2030,2030,2030,2030,0
20241220,105100,42188440,2030,2030,2030,2030,0
20241220,105000,42188440,2030,2030,2030,2030,0
20241220,104900,42188440,2030,2030,2030,2030,0
20241220,104800,42188440,2030,2030,2030,2030,0
20241220,104700,42188440,2030,2030,2030,2030,0
20241220,104600,42188440,2030,2030,2030,2030,0
20241220,104500,42188440,2030,2030,2030,2030,0
20241220,104400,42188440,2030,2030,2030,2030,0
20241220,104300,42188440,2030,2030,2030,2030,1
20241220,104200,42186410,1990,1990,1990,1990,0
20241220,104100,42186410,1990,1990,1990,1990,0
20241220,104000,42186410,1990,1990,1990,1990,0
20241220,103900,42186410,1990,1990,1990,1990,18
20241220,103800,42150590,2030,2030,2030,2030,0
20241220,103700,42150590,2030,2030,2030,2030,0
20241220,103600,42150590,2030,2030,2030,2030,0
20241220,103500,42150590,2030,2030,2030,2030,1
20241220,103400,42148560,2000,2000,2000,2000,167
20241220,103300,41814560,2000,2000,2000,2000,0
20241220,103200,41814560,2000,2000,2000,2000,0
20241220,103100,41814560,2000,2010,2010,2000,115
20241220,103000,41584550,2030,2030,2030,2030,0
20241220,102900,41584550,2030,2030,2030,2030,0
20241220,102800,41584550,2030,2030,2030,2030,0
20241220,102700,41584550,2030,2030,2030,2030,0
20241220,102600,41584550,2030,2030,2030,2030,0
20241220,102500,41584550,2030,2030,2030,2030,1
20241220,102400,41582520,2030,2030,2030,2030,0
20241220,102300,41582520,2030,2030,2030,2030,0
20241220,102200,41582520,2030,2030,2030,2030,0
20241220,102100,41582520,2030,2030,2030,2030,0
20241220,102000,41582520,2030,2020,2030,2020,162
20241220,101900,41254905,2060,2060,2060,2060,0
20241220,101800,41254905,2060,2060,2060,2060,0
20241220,101700,41254905,2060,2025,2060,2025,450
20241220,101600,40339850,2020,2020,2020,2020,0
20241220,101500,40339850,2020,2020,2020,2020,0
20241220,101400,40339850,2020,2020,2020,2020,0
20241220,101300,40339850,2020,2020,2020,2020,0
20241220,101200,40339850,2020,2020,2020,2020,0
20241220,101100,40339850,2020,2020,2020,2020,0
20241220,101000,40339850,2020,2020,2020,2020,0
20241220,100900,40339850,2020,2020,2020,2020,0
20241220,100800,40339850,2020,2020,2020,2020,0
20241220,100700,40339850,2020,2020,2020,2020,0
20241220,100600,40339850,2020,2020,2020,2020,0
20241220,100500,40339850,2020,2020,2020,2020,0
20241220,100400,40339850,2020,2020,2020,2015,501
20241220,100300,39328880,2020,2020,2020,2020,2
20241220,100200,39324840,2000,1999,2000,1999,10143
20241220,100100,19038983,1999,1999,1999,1999,0
20241220,100000,19038983,1999,1999,1999,1999,0
20241220,095900,19038983,1999,1999,1999,1999,0
20241220,095800,19038983,1999,1999,1999,1999,0
20241220,095700,19038983,1999,1999,1999,1999,0
20241220,095600,19038983,1999,1999,1999,1999,0
20241220,095500,19038983,1999,1999,1999,1999,50
20241220,095400,18939033,1999,1999,1999,1999,10
20241220,095300,18919043,1999,1997,1999,1997,14
20241220,095200,18891081,1985,1985,1985,1985,107
20241220,095100,18678686,1983,1985,1985,1983,828
20241220,095000,17035347,1985,1985,1985,1985,0
20241220,094900,17035347,1985,1985,1985,1985,17
20241220,094800,17001602,1995,2010,2010,1995,1101
20241220,094700,14790104,2010,2010,2010,2010,0
20241220,094600,14790104,2010,2010,2010,2010,0
20241220,094500,14790104,2010,2010,2010,2010,100
20241220,094400,14589104,2010,2010,2010,2010,1
20241220,094300,14587094,2010,2010,2010,2010,11
20241220,094200,14564984,2010,2010,2010,2010,0
20241220,094100,14564984,2010,2010,2010,2010,0
20241220,094000,14564984,2010,2010,2010,2010,6
20241220,093900,14552924,2010,2010,2010,2010,0
20241220,093800,14552924,2010,2010,2010,2010,0
20241220,093700,14552924,2010,2005,2010,2005,20
20241220,093600,14512729,2010,2010,2010,2010,2
20241220,093500,14508709,2010,2010,2010,2010,0
20241220,093400,14508709,2010,1990,2010,1990,10
20241220,093300,14488639,1980,1975,1980,1975,2791
20241220,093200,8975669,1900,1900,1900,1900,0
20241220,093100,8975669,1900,2020,2020,1900,2252
20241220,093000,4495235,2020,2020,2020,2020,466
20241220,092900,3553915,2020,2020,2020,2020,300
20241220,092800,2947915,2025,2025,2025,2025,111
20241220,092700,2723140,2025,2025,2025,2025,394
20241220,092600,1925290,2025,2030,2030,2025,21
20241220,092500,1882710,2035,2035,2035,2035,0
20241220,092400,1882710,2035,2035,2035,2035,84
20241220,092300,1711770,2035,2040,2040,2035,76
20241220,092200,1556810,2045,2045,2045,2045,0
20241220,092100,1556810,2045,2045,2045,2045,1
20241220,092000,1554765,2045,2045,2045,2045,7
20241220,091900,1540450,2045,2045,2050,2040,27
20241220,091800,1485190,2040,2040,2040,2040,0
20241220,091700,1485190,2040,2055,2055,2040,11
20241220,091600,1462600,2060,2060,2060,2060,0
20241220,091500,1462600,2060,2060,2060,2060,0
20241220,091400,1462600,2060,2060,2060,2060,0
20241220,091300,1462600,2060,2060,2060,2060,0
20241220,091200,1462600,2060,2060,2060,2060,0
20241220,091100,1462600,2060,2060,2060,2060,0
20241220,091000,1462600,2060,2060,2060,2060,0
20241220,090900,1462600,2060,2060,2060,2060,0
20241220,090800,1462600,2060,2060,2060,2060,0
20241220,090700,1462600,2060,2060,2060,2060,0
20241220,090600,1462600,2060,2060,2060,2060,0
20241220,090500,1462600,2060,2060,2060,2060,0
20241220,090400,1462600,2060,2060,2060,2060,0
20241220,090300,1462600,2060,2060,2060,2060,0
20241220,090200,1462600,2060,2060,2060,2060,479
20241220,090100,475860,2060,2060,2060,2060,0
20241220,090000,475860,2060,2060,2060,2060,231