KissMeData/058110/min/candle-20241226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241226,193900,68897463,1948,1948,1948,1948,368
20241226,193800,68897463,1948,1948,1948,1948,0
20241226,193700,68897463,1948,1948,1948,1948,0
20241226,193600,68897463,1948,1948,1948,1948,0
20241226,193500,68897463,1948,1948,1948,1948,0
20241226,193400,68897463,1948,1948,1948,1948,0
20241226,193300,68897463,1948,1948,1948,1948,0
20241226,193200,68897463,1948,1948,1948,1948,0
20241226,193100,68897463,1948,1948,1948,1948,0
20241226,193000,68897463,1948,1948,1948,1948,0
20241226,192900,68897463,1948,1948,1948,1948,0
20241226,192800,68897463,1948,1948,1948,1948,0
20241226,192700,68897463,1948,1948,1948,1948,0
20241226,192600,68897463,1948,1948,1948,1948,0
20241226,192500,68897463,1948,1948,1948,1948,0
20241226,192400,68897463,1948,1948,1948,1948,0
20241226,192300,68897463,1948,1948,1948,1948,0
20241226,192200,68897463,1948,1948,1948,1948,0
20241226,192100,68897463,1948,1948,1948,1948,0
20241226,192000,68897463,1948,1948,1948,1948,0
20241226,191900,68897463,1948,1948,1948,1948,0
20241226,191800,68897463,1948,1948,1948,1948,0
20241226,191700,68897463,1948,1948,1948,1948,0
20241226,191600,68897463,1948,1948,1948,1948,0
20241226,191500,68897463,1948,1948,1948,1948,0
20241226,191400,68897463,1948,1948,1948,1948,0
20241226,191300,68897463,1948,1948,1948,1948,0
20241226,191200,68897463,1948,1948,1948,1948,0
20241226,191100,68897463,1948,1948,1948,1948,0
20241226,191000,68897463,1948,1948,1948,1948,0
20241226,190900,68897463,1948,1948,1948,1948,368
20241226,190800,68897463,1948,1948,1948,1948,0
20241226,190700,68897463,1948,1948,1948,1948,0
20241226,190600,68897463,1948,1948,1948,1948,0
20241226,190500,68897463,1948,1948,1948,1948,0
20241226,190400,68897463,1948,1948,1948,1948,0
20241226,190300,68897463,1948,1948,1948,1948,0
20241226,190200,68897463,1948,1948,1948,1948,0
20241226,190100,68897463,1948,1948,1948,1948,0
20241226,190000,68897463,1948,1948,1948,1948,0
20241226,185900,68897463,1948,1948,1948,1948,0
20241226,185800,68897463,1948,1948,1948,1948,0
20241226,185700,68897463,1948,1948,1948,1948,0
20241226,185600,68897463,1948,1948,1948,1948,0
20241226,185500,68897463,1948,1948,1948,1948,0
20241226,185400,68897463,1948,1948,1948,1948,0
20241226,185300,68897463,1948,1948,1948,1948,0
20241226,185200,68897463,1948,1948,1948,1948,0
20241226,185100,68897463,1948,1948,1948,1948,0
20241226,185000,68897463,1948,1948,1948,1948,0
20241226,184900,68897463,1948,1948,1948,1948,0
20241226,184800,68897463,1948,1948,1948,1948,0
20241226,184700,68897463,1948,1948,1948,1948,0
20241226,184600,68897463,1948,1948,1948,1948,0
20241226,184500,68897463,1948,1948,1948,1948,0
20241226,184400,68897463,1948,1948,1948,1948,0
20241226,184300,68897463,1948,1948,1948,1948,0
20241226,184200,68897463,1948,1948,1948,1948,0
20241226,184100,68897463,1948,1948,1948,1948,0
20241226,184000,68897463,1948,1948,1948,1948,0
20241226,183900,68897463,1948,1948,1948,1948,368
20241226,183800,68897463,1948,1948,1948,1948,0
20241226,183700,68897463,1948,1948,1948,1948,0
20241226,183600,68897463,1948,1948,1948,1948,0
20241226,183500,68897463,1948,1948,1948,1948,0
20241226,183400,68897463,1948,1948,1948,1948,0
20241226,183300,68897463,1948,1948,1948,1948,0
20241226,183200,68897463,1948,1948,1948,1948,0
20241226,183100,68897463,1948,1948,1948,1948,0
20241226,183000,68897463,1948,1948,1948,1948,0
20241226,182900,68897463,1948,1948,1948,1948,0
20241226,182800,68897463,1948,1948,1948,1948,0
20241226,182700,68897463,1948,1948,1948,1948,0
20241226,182600,68897463,1948,1948,1948,1948,0
20241226,182500,68897463,1948,1948,1948,1948,0
20241226,182400,68897463,1948,1948,1948,1948,0
20241226,182300,68897463,1948,1948,1948,1948,0
20241226,182200,68897463,1948,1948,1948,1948,0
20241226,182100,68897463,1948,1948,1948,1948,0
20241226,182000,68897463,1948,1948,1948,1948,0
20241226,181900,68897463,1948,1948,1948,1948,0
20241226,181800,68897463,1948,1948,1948,1948,0
20241226,181700,68897463,1948,1948,1948,1948,0
20241226,181600,68897463,1948,1948,1948,1948,0
20241226,181500,68897463,1948,1948,1948,1948,0
20241226,181400,68897463,1948,1948,1948,1948,0
20241226,181300,68897463,1948,1948,1948,1948,0
20241226,181200,68897463,1948,1948,1948,1948,0
20241226,181100,68897463,1948,1948,1948,1948,0
20241226,181000,68897463,1948,1948,1948,1948,0
20241226,180900,68897463,1948,1948,1948,1948,368
20241226,180800,68897463,1948,1948,1948,1948,0
20241226,180700,68897463,1948,1948,1948,1948,0
20241226,180600,68897463,1948,1948,1948,1948,0
20241226,180500,68897463,1948,1948,1948,1948,0
20241226,180400,68897463,1948,1948,1948,1948,0
20241226,180300,68897463,1948,1948,1948,1948,0
20241226,180200,68897463,1948,1948,1948,1948,0
20241226,180100,68897463,1948,1948,1948,1948,0
20241226,180000,68897463,1948,1948,1948,1948,0
20241226,175900,68897463,1948,1948,1948,1948,0
20241226,175800,68897463,1948,1948,1948,1948,0
20241226,175700,68897463,1948,1948,1948,1948,0
20241226,175600,68897463,1948,1948,1948,1948,0
20241226,175500,68897463,1948,1948,1948,1948,0
20241226,175400,68897463,1948,1948,1948,1948,0
20241226,175300,68897463,1948,1948,1948,1948,0
20241226,175200,68897463,1948,1948,1948,1948,0
20241226,175100,68897463,1948,1948,1948,1948,0
20241226,175000,68897463,1948,1948,1948,1948,0
20241226,174900,68897463,1948,1948,1948,1948,0
20241226,174800,68897463,1948,1948,1948,1948,0
20241226,174700,68897463,1948,1948,1948,1948,0
20241226,174600,68897463,1948,1948,1948,1948,0
20241226,174500,68897463,1948,1948,1948,1948,0
20241226,174400,68897463,1948,1948,1948,1948,0
20241226,174300,68897463,1948,1948,1948,1948,0
20241226,174200,68897463,1948,1948,1948,1948,0
20241226,174100,68897463,1948,1948,1948,1948,0
20241226,174000,68897463,1948,1948,1948,1948,0
20241226,173900,68897463,1948,1948,1948,1948,368
20241226,173800,68897463,1948,1948,1948,1948,0
20241226,173700,68897463,1948,1948,1948,1948,0
20241226,173600,68897463,1948,1948,1948,1948,0
20241226,173500,68897463,1948,1948,1948,1948,0
20241226,173400,68897463,1948,1948,1948,1948,0
20241226,173300,68897463,1948,1948,1948,1948,0
20241226,173200,68897463,1948,1948,1948,1948,0
20241226,173100,68897463,1948,1948,1948,1948,0
20241226,173000,68897463,1948,1948,1948,1948,0
20241226,172900,68897463,1948,1948,1948,1948,0
20241226,172800,68897463,1948,1948,1948,1948,0
20241226,172700,68897463,1948,1948,1948,1948,0
20241226,172600,68897463,1948,1948,1948,1948,0
20241226,172500,68897463,1948,1948,1948,1948,0
20241226,172400,68897463,1948,1948,1948,1948,0
20241226,172300,68897463,1948,1948,1948,1948,0
20241226,172200,68897463,1948,1948,1948,1948,0
20241226,172100,68897463,1948,1948,1948,1948,0
20241226,172000,68897463,1948,1948,1948,1948,0
20241226,171900,68897463,1948,1948,1948,1948,0
20241226,171800,68897463,1948,1948,1948,1948,0
20241226,171700,68897463,1948,1948,1948,1948,0
20241226,171600,68897463,1948,1948,1948,1948,0
20241226,171500,68897463,1948,1948,1948,1948,0
20241226,171400,68897463,1948,1948,1948,1948,0
20241226,171300,68897463,1948,1948,1948,1948,0
20241226,171200,68897463,1948,1948,1948,1948,0
20241226,171100,68897463,1948,1948,1948,1948,0
20241226,171000,68897463,1948,1948,1948,1948,0
20241226,170900,68897463,1948,1948,1948,1948,368
20241226,170800,68897463,1948,1948,1948,1948,0
20241226,170700,68897463,1948,1948,1948,1948,0
20241226,170600,68897463,1948,1948,1948,1948,0
20241226,170500,68897463,1948,1948,1948,1948,0
20241226,170400,68897463,1948,1948,1948,1948,0
20241226,170300,68897463,1948,1948,1948,1948,0
20241226,170200,68897463,1948,1948,1948,1948,0
20241226,170100,68897463,1948,1948,1948,1948,0
20241226,170000,68897463,1948,1948,1948,1948,0
20241226,165900,68897463,1948,1948,1948,1948,0
20241226,165800,68897463,1948,1948,1948,1948,0
20241226,165700,68897463,1948,1948,1948,1948,0
20241226,165600,68897463,1948,1948,1948,1948,0
20241226,165500,68897463,1948,1948,1948,1948,0
20241226,165400,68897463,1948,1948,1948,1948,0
20241226,165300,68897463,1948,1948,1948,1948,0
20241226,165200,68897463,1948,1948,1948,1948,0
20241226,165100,68897463,1948,1948,1948,1948,0
20241226,165000,68897463,1948,1948,1948,1948,0
20241226,164900,68897463,1948,1948,1948,1948,0
20241226,164800,68897463,1948,1948,1948,1948,0
20241226,164700,68897463,1948,1948,1948,1948,0
20241226,164600,68897463,1948,1948,1948,1948,0
20241226,164500,68897463,1948,1948,1948,1948,0
20241226,164400,68897463,1948,1948,1948,1948,0
20241226,164300,68897463,1948,1948,1948,1948,0
20241226,164200,68897463,1948,1948,1948,1948,0
20241226,164100,68897463,1948,1948,1948,1948,0
20241226,164000,68897463,1948,1948,1948,1948,0
20241226,163900,68897463,1948,1948,1948,1948,368
20241226,163800,68897463,1948,1948,1948,1948,0
20241226,163700,68897463,1948,1948,1948,1948,0
20241226,163600,68897463,1948,1948,1948,1948,0
20241226,163500,68897463,1948,1948,1948,1948,0
20241226,163400,68897463,1948,1948,1948,1948,0
20241226,163300,68897463,1948,1948,1948,1948,0
20241226,163200,68897463,1948,1948,1948,1948,0
20241226,163100,68897463,1948,1948,1948,1948,0
20241226,163000,68897463,1948,1948,1948,1948,0
20241226,162900,68897463,1948,1948,1948,1948,0
20241226,162800,68897463,1948,1948,1948,1948,0
20241226,162700,68897463,1948,1948,1948,1948,0
20241226,162600,68897463,1948,1948,1948,1948,0
20241226,162500,68897463,1948,1948,1948,1948,0
20241226,162400,68897463,1948,1948,1948,1948,0
20241226,162300,68897463,1948,1948,1948,1948,0
20241226,162200,68897463,1948,1948,1948,1948,0
20241226,162100,68897463,1948,1948,1948,1948,0
20241226,162000,68897463,1948,1948,1948,1948,0
20241226,161900,68897463,1948,1948,1948,1948,0
20241226,161800,68897463,1948,1948,1948,1948,0
20241226,161700,68897463,1948,1948,1948,1948,0
20241226,161600,68897463,1948,1948,1948,1948,0
20241226,161500,68897463,1948,1948,1948,1948,0
20241226,161400,68897463,1948,1948,1948,1948,0
20241226,161300,68897463,1948,1948,1948,1948,0
20241226,161200,68897463,1948,1948,1948,1948,0
20241226,161100,68897463,1948,1948,1948,1948,0
20241226,161000,68897463,1948,1948,1948,1948,0
20241226,160900,68897463,1948,1948,1948,1948,368
20241226,160800,68897463,1948,1948,1948,1948,0
20241226,160700,68897463,1948,1948,1948,1948,0
20241226,160600,68897463,1948,1948,1948,1948,0
20241226,160500,68897463,1948,1948,1948,1948,0
20241226,160400,68897463,1948,1948,1948,1948,0
20241226,160300,68897463,1948,1948,1948,1948,0
20241226,160200,68897463,1948,1948,1948,1948,0
20241226,160100,68897463,1948,1948,1948,1948,0
20241226,160000,68897463,1948,1948,1948,1948,0
20241226,155900,68897463,1948,1948,1948,1948,0
20241226,155800,68897463,1948,1948,1948,1948,0
20241226,155700,68897463,1948,1948,1948,1948,0
20241226,155600,68897463,1948,1948,1948,1948,0
20241226,155500,68897463,1948,1948,1948,1948,0
20241226,155400,68897463,1948,1948,1948,1948,0
20241226,155300,68897463,1948,1948,1948,1948,0
20241226,155200,68897463,1948,1948,1948,1948,0
20241226,155100,68897463,1948,1948,1948,1948,0
20241226,155000,68897463,1948,1948,1948,1948,0
20241226,154900,68897463,1948,1948,1948,1948,0
20241226,154800,68897463,1948,1948,1948,1948,0
20241226,154700,68897463,1948,1948,1948,1948,0
20241226,154600,68897463,1948,1948,1948,1948,0
20241226,154500,68897463,1948,1948,1948,1948,0
20241226,154400,68897463,1948,1948,1948,1948,0
20241226,154300,68897463,1948,1948,1948,1948,0
20241226,154200,68897463,1948,1948,1948,1948,0
20241226,154100,68897463,1948,1948,1948,1948,0
20241226,154000,68897463,1948,1948,1948,1948,0
20241226,153900,68897463,1948,1948,1948,1948,368
20241226,153800,68897463,1948,1948,1948,1948,0
20241226,153700,68897463,1948,1948,1948,1948,0
20241226,153600,68897463,1948,1948,1948,1948,0
20241226,153500,68897463,1948,1948,1948,1948,0
20241226,153400,68897463,1948,1948,1948,1948,0
20241226,153300,68897463,1948,1948,1948,1948,0
20241226,153200,68897463,1948,1948,1948,1948,0
20241226,153100,68897463,1948,1948,1948,1948,0
20241226,153000,68897463,1948,1948,1948,1948,368
20241226,152900,68180599,1950,1950,1950,1950,0
20241226,152800,68180599,1950,1950,1950,1950,0
20241226,152700,68180599,1950,1950,1950,1950,0
20241226,152600,68180599,1950,1950,1950,1950,0
20241226,152500,68180599,1950,1950,1950,1950,0
20241226,152400,68180599,1950,1950,1950,1950,0
20241226,152300,68180599,1950,1950,1950,1950,0
20241226,152200,68180599,1950,1950,1950,1950,0
20241226,152100,68180599,1950,1950,1950,1950,0
20241226,152000,68180599,1950,1950,1950,1950,0
20241226,151900,68180599,1950,1950,1950,1950,0
20241226,151800,68180599,1950,1950,1950,1950,0
20241226,151700,68180599,1950,1950,1950,1950,513
20241226,151600,67180249,1950,1950,1950,1950,13
20241226,151500,67154899,1950,1949,1950,1949,112
20241226,151400,66936500,1950,1950,1950,1950,0
20241226,151300,66936500,1950,1950,1950,1950,592
20241226,151200,65782100,1949,1949,1949,1949,12
20241226,151100,65758712,1948,1947,1948,1947,212
20241226,151000,65345739,1950,1950,1950,1950,116
20241226,150900,65119539,1950,1950,1950,1950,0
20241226,150800,65119539,1950,1950,1950,1950,0
20241226,150700,65119539,1950,1950,1950,1950,100
20241226,150600,64924539,1954,1954,1954,1954,100
20241226,150500,64729139,1955,1955,1955,1955,51
20241226,150400,64629434,1955,1955,1955,1955,10
20241226,150300,64609884,1955,1955,1955,1955,0
20241226,150200,64609884,1955,1955,1955,1955,0
20241226,150100,64609884,1955,1955,1955,1955,0
20241226,150000,64609884,1955,1955,1955,1955,111
20241226,145900,64392879,1956,1956,1956,1956,4
20241226,145800,64385055,1956,1956,1956,1956,0
20241226,145700,64385055,1956,1956,1956,1956,1
20241226,145600,64383099,1955,1956,1956,1955,2080
20241226,145500,60316585,1956,1956,1956,1956,0
20241226,145400,60316585,1956,1956,1956,1956,8
20241226,145300,60300937,1956,1956,1956,1956,4
20241226,145200,60293113,1956,1956,1956,1956,53
20241226,145100,60189445,1957,1959,1959,1957,8
20241226,145000,60173781,1958,1958,1958,1958,2
20241226,144900,60169865,1956,1956,1956,1956,0
20241226,144800,60169865,1956,1956,1956,1956,482
20241226,144700,59227073,1959,1959,1959,1959,0
20241226,144600,59227073,1959,1959,1959,1959,19
20241226,144500,59189852,1959,1959,1959,1959,2
20241226,144400,59185934,1960,1960,1960,1960,0
20241226,144300,59185934,1960,1960,1960,1960,0
20241226,144200,59185934,1960,1959,1960,1959,10
20241226,144100,59166335,1959,1959,1959,1959,0
20241226,144000,59166335,1959,1961,1961,1959,732
20241226,143900,57731473,1961,1961,1961,1961,0
20241226,143800,57731473,1961,1961,1961,1961,0
20241226,143700,57731473,1961,1961,1961,1961,0
20241226,143600,57731473,1961,1961,1961,1961,1
20241226,143500,57729512,1960,1960,1960,1960,0
20241226,143400,57729512,1960,1960,1960,1960,0
20241226,143300,57729512,1960,1960,1960,1960,0
20241226,143200,57729512,1960,1964,1964,1960,181
20241226,143100,57374643,1963,1963,1963,1963,0
20241226,143000,57374643,1963,1963,1963,1963,1
20241226,142900,57372680,1964,1964,1964,1964,1
20241226,142800,57370716,1966,1966,1966,1966,0
20241226,142700,57370716,1966,1966,1966,1966,0
20241226,142600,57370716,1966,1966,1966,1966,100
20241226,142500,57174116,1969,1969,1969,1969,0
20241226,142400,57174116,1969,1969,1969,1969,0
20241226,142300,57174116,1969,1969,1969,1969,100
20241226,142200,56977216,1969,1979,1979,1969,2805
20241226,142100,51452503,1980,1980,1980,1980,1
20241226,142000,51450523,1978,1978,1978,1978,0
20241226,141900,51450523,1978,1978,1978,1978,0
20241226,141800,51450523,1978,1978,1978,1978,4
20241226,141700,51442611,1973,1973,1973,1972,164
20241226,141600,51119094,1974,1974,1974,1974,0
20241226,141500,51119094,1974,1974,1974,1974,0
20241226,141400,51119094,1974,1976,1976,1974,124
20241226,141300,50874073,1977,1975,1977,1975,3
20241226,141200,50868145,1978,1978,1978,1978,1
20241226,141100,50866167,1972,1972,1972,1972,39
20241226,141000,50789259,1972,1972,1972,1972,0
20241226,140900,50789259,1972,1972,1972,1972,7
20241226,140800,50775455,1973,1973,1973,1973,355
20241226,140700,50075040,1980,1980,1980,1980,0
20241226,140600,50075040,1980,1980,1980,1980,0
20241226,140500,50075040,1980,1980,1980,1980,3
20241226,140400,50069100,1972,1972,1972,1972,0
20241226,140300,50069100,1972,1974,1974,1972,3
20241226,140200,50063181,1975,1978,1978,1975,25
20241226,140100,50013758,1971,1971,1971,1971,0
20241226,140000,50013758,1971,1971,1971,1971,23
20241226,135900,49968425,1972,1972,1972,1972,0
20241226,135800,49968425,1972,1972,1972,1972,2
20241226,135700,49964481,1974,1974,1974,1974,454
20241226,135600,49068285,1981,1981,1981,1981,0
20241226,135500,49068285,1981,1981,1981,1981,0
20241226,135400,49068285,1981,1981,1981,1981,1
20241226,135300,49066304,1981,1981,1981,1981,9
20241226,135200,49048475,1974,1974,1974,1974,0
20241226,135100,49048475,1974,1975,1975,1974,288
20241226,135000,48479676,1976,1976,1976,1976,0
20241226,134900,48479676,1976,1976,1976,1976,31
20241226,134800,48418420,1976,1976,1976,1976,0
20241226,134700,48418420,1976,1976,1976,1976,0
20241226,134600,48418420,1976,1976,1976,1976,3
20241226,134500,48412492,1976,1976,1976,1976,0
20241226,134400,48412492,1976,1976,1976,1976,0
20241226,134300,48412492,1976,1976,1976,1976,0
20241226,134200,48412492,1976,1976,1976,1976,0
20241226,134100,48412492,1976,1976,1976,1976,0
20241226,134000,48412492,1976,1983,1983,1976,420
20241226,133900,47582432,1986,1986,1986,1986,0
20241226,133800,47582432,1986,1986,1986,1986,0
20241226,133700,47582432,1986,1985,1986,1985,2001
20241226,133600,43608456,1976,1976,1976,1976,3
20241226,133500,43602528,1975,1975,1975,1975,0
20241226,133400,43602528,1975,1975,1975,1975,0
20241226,133300,43602528,1975,1975,1975,1975,0
20241226,133200,43602528,1975,1978,1978,1975,179
20241226,133100,43248887,1985,1980,1985,1979,13
20241226,133000,43223093,1981,1984,1985,1981,12
20241226,132900,43199290,1984,1984,1985,1984,15
20241226,132800,43169519,1980,1980,1980,1980,0
20241226,132700,43169519,1980,1980,1980,1980,18
20241226,132600,43133879,1980,1980,1980,1980,0
20241226,132500,43133879,1980,1980,1980,1980,0
20241226,132400,43133879,1980,1980,1980,1980,1
20241226,132300,43131899,1981,1981,1981,1981,13
20241226,132200,43106146,1981,1983,1984,1981,55
20241226,132100,42997083,1986,1986,1986,1986,0
20241226,132000,42997083,1986,1986,1986,1986,0
20241226,131900,42997083,1986,1986,1986,1986,20
20241226,131800,42957363,1986,1986,1986,1986,15
20241226,131700,42927573,1987,1987,1987,1987,0
20241226,131600,42927573,1987,1987,1987,1987,0
20241226,131500,42927573,1987,1987,1987,1987,0
20241226,131400,42927573,1987,1987,1987,1987,0
20241226,131300,42927573,1987,1987,1987,1987,0
20241226,131200,42927573,1987,1987,1987,1987,0
20241226,131100,42927573,1987,1987,1987,1987,0
20241226,131000,42927573,1987,1987,1987,1987,0
20241226,130900,42927573,1987,1987,1987,1987,100
20241226,130800,42728873,1987,1987,1987,1987,0
20241226,130700,42728873,1987,1987,1987,1987,0
20241226,130600,42728873,1987,1987,1987,1987,0
20241226,130500,42728873,1987,1987,1987,1987,0
20241226,130400,42728873,1987,1987,1987,1987,0
20241226,130300,42728873,1987,1987,1987,1987,0
20241226,130200,42728873,1987,1987,1987,1987,6
20241226,130100,42716951,1975,1975,1975,1975,0
20241226,130000,42716951,1975,1975,1975,1975,100
20241226,125900,42519451,1975,1977,1977,1975,2665
20241226,125800,37252963,1977,1980,1980,1977,978
20241226,125700,35316742,1988,1988,1988,1988,0
20241226,125600,35316742,1988,1988,1988,1988,0
20241226,125500,35316742,1988,1988,1988,1988,0
20241226,125400,35316742,1988,1988,1988,1988,0
20241226,125300,35316742,1988,1988,1988,1988,0
20241226,125200,35316742,1988,1988,1988,1988,0
20241226,125100,35316742,1988,1988,1988,1988,0
20241226,125000,35316742,1988,1988,1988,1988,0
20241226,124900,35316742,1988,1988,1988,1988,0
20241226,124800,35316742,1988,1988,1988,1988,0
20241226,124700,35316742,1988,1988,1988,1988,3
20241226,124600,35310778,1976,1977,1977,1976,163
20241226,124500,34988587,1977,1977,1977,1977,913
20241226,124400,33183586,1977,1977,1977,1977,0
20241226,124300,33183586,1977,1977,1977,1977,0
20241226,124200,33183586,1977,1977,1977,1977,0
20241226,124100,33183586,1977,1977,1977,1977,0
20241226,124000,33183586,1977,1977,1977,1977,0
20241226,123900,33183586,1977,1977,1977,1977,0
20241226,123800,33183586,1977,1986,1988,1977,1374
20241226,123700,30466535,1988,1988,1988,1988,0
20241226,123600,30466535,1988,1988,1988,1988,0
20241226,123500,30466535,1988,1988,1988,1988,0
20241226,123400,30466535,1988,1988,1988,1988,0
20241226,123300,30466535,1988,1988,1988,1988,0
20241226,123200,30466535,1988,1988,1988,1988,0
20241226,123100,30466535,1988,1988,1988,1988,0
20241226,123000,30466535,1988,1988,1988,1988,0
20241226,122900,30466535,1988,1988,1988,1988,0
20241226,122800,30466535,1988,1988,1988,1988,0
20241226,122700,30466535,1988,1988,1988,1988,0
20241226,122600,30466535,1988,1988,1988,1988,0
20241226,122500,30466535,1988,1988,1988,1988,0
20241226,122400,30466535,1988,1988,1988,1988,0
20241226,122300,30466535,1988,1988,1988,1988,0
20241226,122200,30466535,1988,1988,1988,1988,0
20241226,122100,30466535,1988,1988,1988,1988,0
20241226,122000,30466535,1988,1988,1988,1988,0
20241226,121900,30466535,1988,1988,1988,1988,0
20241226,121800,30466535,1988,1988,1988,1988,0
20241226,121700,30466535,1988,1988,1988,1988,0
20241226,121600,30466535,1988,1988,1988,1988,0
20241226,121500,30466535,1988,1988,1988,1988,300
20241226,121400,29870135,1988,1988,1988,1988,223
20241226,121300,29426811,1985,1985,1985,1985,0
20241226,121200,29426811,1985,1985,1985,1985,0
20241226,121100,29426811,1985,1985,1985,1985,0
20241226,121000,29426811,1985,1985,1985,1985,0
20241226,120900,29426811,1985,1985,1985,1985,0
20241226,120800,29426811,1985,1985,1985,1985,0
20241226,120700,29426811,1985,1985,1985,1985,0
20241226,120600,29426811,1985,1985,1985,1985,0
20241226,120500,29426811,1985,1985,1985,1985,0
20241226,120400,29426811,1985,1985,1985,1985,0
20241226,120300,29426811,1985,1985,1985,1985,0
20241226,120200,29426811,1985,1985,1985,1985,0
20241226,120100,29426811,1985,1985,1985,1985,0
20241226,120000,29426811,1985,1985,1985,1985,0
20241226,115900,29426811,1985,1985,1985,1985,0
20241226,115800,29426811,1985,1985,1985,1985,0
20241226,115700,29426811,1985,1985,1985,1985,10
20241226,115600,29406961,1985,1985,1985,1985,0
20241226,115500,29406961,1985,1985,1985,1985,1
20241226,115400,29404976,1988,1988,1988,1988,0
20241226,115300,29404976,1988,1988,1988,1988,0
20241226,115200,29404976,1988,1988,1988,1988,2
20241226,115100,29401000,1982,1982,1982,1982,0
20241226,115000,29401000,1982,1982,1982,1982,0
20241226,114900,29401000,1982,1982,1982,1982,352
20241226,114800,28703336,1988,1988,1988,1988,0
20241226,114700,28703336,1988,1988,1988,1988,0
20241226,114600,28703336,1988,1988,1988,1988,0
20241226,114500,28703336,1988,1988,1988,1988,0
20241226,114400,28703336,1988,1988,1988,1988,1899
20241226,114300,24928124,1988,1988,1988,1988,222
20241226,114200,24486788,1988,1987,1988,1987,234
20241226,114100,24021719,1985,1986,1986,1985,125
20241226,114000,23773471,1982,1982,1982,1982,1
20241226,113900,23771489,1987,1987,1987,1987,0
20241226,113800,23771489,1987,1987,1987,1987,0
20241226,113700,23771489,1987,1987,1987,1987,0
20241226,113600,23771489,1987,1987,1987,1987,0
20241226,113500,23771489,1987,1987,1987,1987,0
20241226,113400,23771489,1987,1987,1987,1987,0
20241226,113300,23771489,1987,1987,1987,1987,7
20241226,113200,23757580,1987,1987,1987,1987,0
20241226,113100,23757580,1987,1987,1987,1987,0
20241226,113000,23757580,1987,1987,1987,1987,0
20241226,112900,23757580,1987,1987,1987,1987,0
20241226,112800,23757580,1987,1987,1987,1987,0
20241226,112700,23757580,1987,1987,1987,1987,10
20241226,112600,23737710,1987,1987,1987,1987,0
20241226,112500,23737710,1987,1987,1987,1987,0
20241226,112400,23737710,1987,1987,1987,1987,0
20241226,112300,23737710,1987,1987,1987,1987,0
20241226,112200,23737710,1987,1987,1987,1987,0
20241226,112100,23737710,1987,1987,1987,1987,0
20241226,112000,23737710,1987,1987,1987,1987,0
20241226,111900,23737710,1987,1987,1987,1987,1
20241226,111800,23735723,1981,1982,1982,1981,2
20241226,111700,23731760,1983,1983,1983,1983,0
20241226,111600,23731760,1983,1983,1983,1983,99
20241226,111500,23535443,1984,1984,1984,1984,0
20241226,111400,23535443,1984,1984,1984,1984,0
20241226,111300,23535443,1984,1984,1984,1984,0
20241226,111200,23535443,1984,1984,1984,1984,1
20241226,111100,23533459,1983,1983,1983,1983,0
20241226,111000,23533459,1983,1983,1983,1983,0
20241226,110900,23533459,1983,1983,1983,1983,12
20241226,110800,23509663,1983,1988,1988,1983,115
20241226,110700,23281501,1980,1980,1980,1980,0
20241226,110600,23281501,1980,1980,1980,1980,0
20241226,110500,23281501,1980,1980,1980,1980,12
20241226,110400,23257741,1981,1981,1981,1981,0
20241226,110300,23257741,1981,1981,1981,1981,12
20241226,110200,23233969,1982,1982,1982,1982,2
20241226,110100,23230005,1982,1982,1982,1982,100
20241226,110000,23031805,1982,1982,1982,1982,0
20241226,105900,23031805,1982,1982,1982,1982,0
20241226,105800,23031805,1982,1982,1982,1982,0
20241226,105700,23031805,1982,1982,1982,1982,5
20241226,105600,23021895,1984,1984,1984,1984,0
20241226,105500,23021895,1984,1984,1984,1984,0
20241226,105400,23021895,1984,1984,1984,1984,2
20241226,105300,23017927,1984,1984,1984,1984,0
20241226,105200,23017927,1984,1984,1984,1984,0
20241226,105100,23017927,1984,1984,1984,1984,0
20241226,105000,23017927,1984,1984,1984,1984,0
20241226,104900,23017927,1984,1984,1984,1984,0
20241226,104800,23017927,1984,1984,1984,1984,0
20241226,104700,23017927,1984,1984,1984,1984,0
20241226,104600,23017927,1984,1984,1984,1984,222
20241226,104500,22577479,1988,1988,1988,1988,0
20241226,104400,22577479,1988,1988,1988,1988,15
20241226,104300,22547659,1988,1988,1988,1988,0
20241226,104200,22547659,1988,1988,1988,1988,2
20241226,104100,22543683,1975,1975,1975,1975,0
20241226,104000,22543683,1975,1975,1975,1975,0
20241226,103900,22543683,1975,1976,1976,1975,386
20241226,103800,21780977,1976,1977,1977,1976,300
20241226,103700,21188150,1976,1976,1976,1976,0
20241226,103600,21188150,1976,1984,1984,1976,39
20241226,103500,21110960,1979,1979,1979,1979,0
20241226,103400,21110960,1979,1983,1983,1979,1454
20241226,103300,18231843,1984,1986,1986,1984,1022
20241226,103200,16204173,1994,1994,1994,1994,0
20241226,103100,16204173,1994,1994,1994,1994,0
20241226,103000,16204173,1994,1994,1994,1994,0
20241226,102900,16204173,1994,1994,1994,1994,2
20241226,102800,16200185,1987,1987,1987,1986,533
20241226,102700,15141129,1987,1987,1987,1987,277
20241226,102600,14590730,1987,1987,1987,1987,500
20241226,102500,13597230,1986,1986,1986,1986,50
20241226,102400,13497930,1987,1987,1987,1987,0
20241226,102300,13497930,1987,1987,1987,1987,4000
20241226,102200,5549930,1987,1987,1987,1987,0
20241226,102100,5549930,1987,1987,1987,1987,2
20241226,102000,5545956,1987,1987,1987,1987,0
20241226,101900,5545956,1987,1987,1987,1987,0
20241226,101800,5545956,1987,1987,1987,1987,1
20241226,101700,5543969,1986,1986,1986,1986,0
20241226,101600,5543969,1986,1986,1986,1986,0
20241226,101500,5543969,1986,1986,1986,1986,0
20241226,101400,5543969,1986,1987,1987,1986,161
20241226,101300,5224173,1987,1987,1987,1987,216
20241226,101200,4794981,1988,1988,1988,1988,11
20241226,101100,4773113,1989,1990,1990,1989,12
20241226,101000,4749244,1990,1990,1990,1990,20
20241226,100900,4709444,1990,1990,1990,1990,0
20241226,100800,4709444,1990,1990,1990,1990,0
20241226,100700,4709444,1990,1996,1996,1990,34
20241226,100600,4641778,1996,1996,1996,1996,1
20241226,100500,4639782,1991,1991,1991,1991,0
20241226,100400,4639782,1991,1993,1993,1991,223
20241226,100300,4195676,1993,1993,1993,1993,0
20241226,100200,4195676,1993,1993,1993,1993,1
20241226,100100,4193683,1998,1998,1998,1998,0
20241226,100000,4193683,1998,1998,1998,1998,0
20241226,095900,4193683,1998,1998,1998,1998,0
20241226,095800,4193683,1998,1998,1998,1998,0
20241226,095700,4193683,1998,1998,1998,1998,0
20241226,095600,4193683,1998,1998,1998,1998,153
20241226,095500,3887989,1993,1992,1993,1992,153
20241226,095400,3583082,1991,1991,1991,1991,1
20241226,095300,3581091,1998,1998,1998,1998,0
20241226,095200,3581091,1998,1998,1998,1998,1
20241226,095100,3579093,1989,1989,1989,1989,0
20241226,095000,3579093,1989,1989,1989,1989,11
20241226,094900,3557214,1990,1990,1990,1990,41
20241226,094800,3475624,1991,1991,1991,1991,5
20241226,094700,3465669,1998,1998,1998,1998,2
20241226,094600,3461673,1998,1997,1998,1997,12
20241226,094500,3437706,1997,1997,1997,1997,1
20241226,094400,3435709,1998,1987,1998,1987,22
20241226,094300,3391984,1993,1984,1993,1984,2
20241226,094200,3388007,1983,1983,1983,1983,0
20241226,094100,3388007,1983,1983,1983,1983,0
20241226,094000,3388007,1983,1986,1986,1983,489
20241226,093900,2417237,1986,1986,1986,1986,0
20241226,093800,2417237,1986,1986,1986,1986,0
20241226,093700,2417237,1986,1986,1986,1986,0
20241226,093600,2417237,1986,1986,1986,1986,0
20241226,093500,2417237,1986,1986,1986,1986,0
20241226,093400,2417237,1986,1986,1986,1986,0
20241226,093300,2417237,1986,1986,1986,1986,0
20241226,093200,2417237,1986,1988,1988,1986,3
20241226,093100,2411276,1989,1992,1992,1989,5
20241226,093000,2401324,1993,1995,1995,1993,113
20241226,092900,2175892,2005,2005,2005,2005,0
20241226,092800,2175892,2005,2005,2005,2005,1
20241226,092700,2173887,1995,1995,1995,1995,1
20241226,092600,2171892,2015,2015,2015,2015,0
20241226,092500,2171892,2015,2015,2015,2015,2
20241226,092400,2167862,2015,2015,2015,2015,0
20241226,092300,2167862,2015,2015,2015,2015,0
20241226,092200,2167862,2015,2015,2015,2015,1
20241226,092100,2165847,1998,1998,1998,1998,86
20241226,092000,1994019,1985,1985,1985,1985,0
20241226,091900,1994019,1985,1985,1985,1985,140
20241226,091800,1716119,1985,1985,1985,1985,0
20241226,091700,1716119,1985,1985,1985,1985,0
20241226,091600,1716119,1985,1985,1985,1985,131
20241226,091500,1456084,1998,1998,1998,1998,0
20241226,091400,1456084,1998,2015,2015,1994,137
20241226,091300,1182424,1998,1998,1998,1998,14
20241226,091200,1154452,1998,1998,1998,1998,0
20241226,091100,1154452,1998,1998,1998,1998,0
20241226,091000,1154452,1998,2005,2005,1998,10
20241226,090900,1134435,2010,2010,2010,2010,2
20241226,090800,1130415,2015,2015,2015,2015,0
20241226,090700,1130415,2015,2015,2015,2015,149
20241226,090600,830180,2015,2015,2015,2015,0
20241226,090500,830180,2015,2015,2015,2015,0
20241226,090400,830180,2015,2015,2015,2015,0
20241226,090300,830180,2015,2015,2015,2015,0
20241226,090200,830180,2015,2015,2015,2015,0
20241226,090100,830180,2015,2015,2015,2015,0
20241226,090000,830180,2015,2015,2015,2015,412