KissMeData/154030/min/candle-20241213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241213,202600,28367487,2045,2045,2045,2045,322
20241213,202500,28367487,2045,2045,2045,2045,0
20241213,202400,28367487,2045,2045,2045,2045,0
20241213,202300,28367487,2045,2045,2045,2045,0
20241213,202200,28367487,2045,2045,2045,2045,0
20241213,202100,28367487,2045,2045,2045,2045,0
20241213,202000,28367487,2045,2045,2045,2045,0
20241213,201900,28367487,2045,2045,2045,2045,0
20241213,201800,28367487,2045,2045,2045,2045,0
20241213,201700,28367487,2045,2045,2045,2045,0
20241213,201600,28367487,2045,2045,2045,2045,0
20241213,201500,28367487,2045,2045,2045,2045,0
20241213,201400,28367487,2045,2045,2045,2045,0
20241213,201300,28367487,2045,2045,2045,2045,0
20241213,201200,28367487,2045,2045,2045,2045,0
20241213,201100,28367487,2045,2045,2045,2045,0
20241213,201000,28367487,2045,2045,2045,2045,0
20241213,200900,28367487,2045,2045,2045,2045,0
20241213,200800,28367487,2045,2045,2045,2045,0
20241213,200700,28367487,2045,2045,2045,2045,0
20241213,200600,28367487,2045,2045,2045,2045,0
20241213,200500,28367487,2045,2045,2045,2045,0
20241213,200400,28367487,2045,2045,2045,2045,0
20241213,200300,28367487,2045,2045,2045,2045,0
20241213,200200,28367487,2045,2045,2045,2045,0
20241213,200100,28367487,2045,2045,2045,2045,0
20241213,200000,28367487,2045,2045,2045,2045,0
20241213,195900,28367487,2045,2045,2045,2045,0
20241213,195800,28367487,2045,2045,2045,2045,0
20241213,195700,28367487,2045,2045,2045,2045,0
20241213,195600,28367487,2045,2045,2045,2045,322
20241213,195500,28367487,2045,2045,2045,2045,0
20241213,195400,28367487,2045,2045,2045,2045,0
20241213,195300,28367487,2045,2045,2045,2045,0
20241213,195200,28367487,2045,2045,2045,2045,0
20241213,195100,28367487,2045,2045,2045,2045,0
20241213,195000,28367487,2045,2045,2045,2045,0
20241213,194900,28367487,2045,2045,2045,2045,0
20241213,194800,28367487,2045,2045,2045,2045,0
20241213,194700,28367487,2045,2045,2045,2045,0
20241213,194600,28367487,2045,2045,2045,2045,0
20241213,194500,28367487,2045,2045,2045,2045,0
20241213,194400,28367487,2045,2045,2045,2045,0
20241213,194300,28367487,2045,2045,2045,2045,0
20241213,194200,28367487,2045,2045,2045,2045,0
20241213,194100,28367487,2045,2045,2045,2045,0
20241213,194000,28367487,2045,2045,2045,2045,0
20241213,193900,28367487,2045,2045,2045,2045,0
20241213,193800,28367487,2045,2045,2045,2045,0
20241213,193700,28367487,2045,2045,2045,2045,0
20241213,193600,28367487,2045,2045,2045,2045,0
20241213,193500,28367487,2045,2045,2045,2045,0
20241213,193400,28367487,2045,2045,2045,2045,0
20241213,193300,28367487,2045,2045,2045,2045,0
20241213,193200,28367487,2045,2045,2045,2045,0
20241213,193100,28367487,2045,2045,2045,2045,0
20241213,193000,28367487,2045,2045,2045,2045,0
20241213,192900,28367487,2045,2045,2045,2045,0
20241213,192800,28367487,2045,2045,2045,2045,0
20241213,192700,28367487,2045,2045,2045,2045,0
20241213,192600,28367487,2045,2045,2045,2045,322
20241213,192500,28367487,2045,2045,2045,2045,0
20241213,192400,28367487,2045,2045,2045,2045,0
20241213,192300,28367487,2045,2045,2045,2045,0
20241213,192200,28367487,2045,2045,2045,2045,0
20241213,192100,28367487,2045,2045,2045,2045,0
20241213,192000,28367487,2045,2045,2045,2045,0
20241213,191900,28367487,2045,2045,2045,2045,0
20241213,191800,28367487,2045,2045,2045,2045,0
20241213,191700,28367487,2045,2045,2045,2045,0
20241213,191600,28367487,2045,2045,2045,2045,0
20241213,191500,28367487,2045,2045,2045,2045,0
20241213,191400,28367487,2045,2045,2045,2045,0
20241213,191300,28367487,2045,2045,2045,2045,0
20241213,191200,28367487,2045,2045,2045,2045,0
20241213,191100,28367487,2045,2045,2045,2045,0
20241213,191000,28367487,2045,2045,2045,2045,0
20241213,190900,28367487,2045,2045,2045,2045,0
20241213,190800,28367487,2045,2045,2045,2045,0
20241213,190700,28367487,2045,2045,2045,2045,0
20241213,190600,28367487,2045,2045,2045,2045,0
20241213,190500,28367487,2045,2045,2045,2045,0
20241213,190400,28367487,2045,2045,2045,2045,0
20241213,190300,28367487,2045,2045,2045,2045,0
20241213,190200,28367487,2045,2045,2045,2045,0
20241213,190100,28367487,2045,2045,2045,2045,0
20241213,190000,28367487,2045,2045,2045,2045,0
20241213,185900,28367487,2045,2045,2045,2045,0
20241213,185800,28367487,2045,2045,2045,2045,0
20241213,185700,28367487,2045,2045,2045,2045,0
20241213,185600,28367487,2045,2045,2045,2045,322
20241213,185500,28367487,2045,2045,2045,2045,0
20241213,185400,28367487,2045,2045,2045,2045,0
20241213,185300,28367487,2045,2045,2045,2045,0
20241213,185200,28367487,2045,2045,2045,2045,0
20241213,185100,28367487,2045,2045,2045,2045,0
20241213,185000,28367487,2045,2045,2045,2045,0
20241213,184900,28367487,2045,2045,2045,2045,0
20241213,184800,28367487,2045,2045,2045,2045,0
20241213,184700,28367487,2045,2045,2045,2045,0
20241213,184600,28367487,2045,2045,2045,2045,0
20241213,184500,28367487,2045,2045,2045,2045,0
20241213,184400,28367487,2045,2045,2045,2045,0
20241213,184300,28367487,2045,2045,2045,2045,0
20241213,184200,28367487,2045,2045,2045,2045,0
20241213,184100,28367487,2045,2045,2045,2045,0
20241213,184000,28367487,2045,2045,2045,2045,0
20241213,183900,28367487,2045,2045,2045,2045,0
20241213,183800,28367487,2045,2045,2045,2045,0
20241213,183700,28367487,2045,2045,2045,2045,0
20241213,183600,28367487,2045,2045,2045,2045,0
20241213,183500,28367487,2045,2045,2045,2045,0
20241213,183400,28367487,2045,2045,2045,2045,0
20241213,183300,28367487,2045,2045,2045,2045,0
20241213,183200,28367487,2045,2045,2045,2045,0
20241213,183100,28367487,2045,2045,2045,2045,0
20241213,183000,28367487,2045,2045,2045,2045,0
20241213,182900,28367487,2045,2045,2045,2045,0
20241213,182800,28367487,2045,2045,2045,2045,0
20241213,182700,28367487,2045,2045,2045,2045,0
20241213,182600,28367487,2045,2045,2045,2045,322
20241213,182500,28367487,2045,2045,2045,2045,0
20241213,182400,28367487,2045,2045,2045,2045,0
20241213,182300,28367487,2045,2045,2045,2045,0
20241213,182200,28367487,2045,2045,2045,2045,0
20241213,182100,28367487,2045,2045,2045,2045,0
20241213,182000,28367487,2045,2045,2045,2045,0
20241213,181900,28367487,2045,2045,2045,2045,0
20241213,181800,28367487,2045,2045,2045,2045,0
20241213,181700,28367487,2045,2045,2045,2045,0
20241213,181600,28367487,2045,2045,2045,2045,0
20241213,181500,28367487,2045,2045,2045,2045,0
20241213,181400,28367487,2045,2045,2045,2045,0
20241213,181300,28367487,2045,2045,2045,2045,0
20241213,181200,28367487,2045,2045,2045,2045,0
20241213,181100,28367487,2045,2045,2045,2045,0
20241213,181000,28367487,2045,2045,2045,2045,0
20241213,180900,28367487,2045,2045,2045,2045,0
20241213,180800,28367487,2045,2045,2045,2045,0
20241213,180700,28367487,2045,2045,2045,2045,0
20241213,180600,28367487,2045,2045,2045,2045,0
20241213,180500,28367487,2045,2045,2045,2045,0
20241213,180400,28367487,2045,2045,2045,2045,0
20241213,180300,28367487,2045,2045,2045,2045,0
20241213,180200,28367487,2045,2045,2045,2045,0
20241213,180100,28367487,2045,2045,2045,2045,0
20241213,180000,28367487,2045,2045,2045,2045,0
20241213,175900,28367487,2045,2045,2045,2045,0
20241213,175800,28367487,2045,2045,2045,2045,0
20241213,175700,28367487,2045,2045,2045,2045,0
20241213,175600,28367487,2045,2045,2045,2045,322
20241213,175500,28367487,2045,2045,2045,2045,0
20241213,175400,28367487,2045,2045,2045,2045,0
20241213,175300,28367487,2045,2045,2045,2045,0
20241213,175200,28367487,2045,2045,2045,2045,0
20241213,175100,28367487,2045,2045,2045,2045,0
20241213,175000,28367487,2045,2045,2045,2045,0
20241213,174900,28367487,2045,2045,2045,2045,0
20241213,174800,28367487,2045,2045,2045,2045,0
20241213,174700,28367487,2045,2045,2045,2045,0
20241213,174600,28367487,2045,2045,2045,2045,0
20241213,174500,28367487,2045,2045,2045,2045,0
20241213,174400,28367487,2045,2045,2045,2045,0
20241213,174300,28367487,2045,2045,2045,2045,0
20241213,174200,28367487,2045,2045,2045,2045,0
20241213,174100,28367487,2045,2045,2045,2045,0
20241213,174000,28367487,2045,2045,2045,2045,0
20241213,173900,28367487,2045,2045,2045,2045,0
20241213,173800,28367487,2045,2045,2045,2045,0
20241213,173700,28367487,2045,2045,2045,2045,0
20241213,173600,28367487,2045,2045,2045,2045,0
20241213,173500,28367487,2045,2045,2045,2045,0
20241213,173400,28367487,2045,2045,2045,2045,0
20241213,173300,28367487,2045,2045,2045,2045,0
20241213,173200,28367487,2045,2045,2045,2045,0
20241213,173100,28367487,2045,2045,2045,2045,0
20241213,173000,28367487,2045,2045,2045,2045,0
20241213,172900,28367487,2045,2045,2045,2045,0
20241213,172800,28367487,2045,2045,2045,2045,0
20241213,172700,28367487,2045,2045,2045,2045,0
20241213,172600,28367487,2045,2045,2045,2045,322
20241213,172500,28367487,2045,2045,2045,2045,0
20241213,172400,28367487,2045,2045,2045,2045,0
20241213,172300,28367487,2045,2045,2045,2045,0
20241213,172200,28367487,2045,2045,2045,2045,0
20241213,172100,28367487,2045,2045,2045,2045,0
20241213,172000,28367487,2045,2045,2045,2045,0
20241213,171900,28367487,2045,2045,2045,2045,0
20241213,171800,28367487,2045,2045,2045,2045,0
20241213,171700,28367487,2045,2045,2045,2045,0
20241213,171600,28367487,2045,2045,2045,2045,0
20241213,171500,28367487,2045,2045,2045,2045,0
20241213,171400,28367487,2045,2045,2045,2045,0
20241213,171300,28367487,2045,2045,2045,2045,0
20241213,171200,28367487,2045,2045,2045,2045,0
20241213,171100,28367487,2045,2045,2045,2045,0
20241213,171000,28367487,2045,2045,2045,2045,0
20241213,170900,28367487,2045,2045,2045,2045,0
20241213,170800,28367487,2045,2045,2045,2045,0
20241213,170700,28367487,2045,2045,2045,2045,0
20241213,170600,28367487,2045,2045,2045,2045,0
20241213,170500,28367487,2045,2045,2045,2045,0
20241213,170400,28367487,2045,2045,2045,2045,0
20241213,170300,28367487,2045,2045,2045,2045,0
20241213,170200,28367487,2045,2045,2045,2045,0
20241213,170100,28367487,2045,2045,2045,2045,0
20241213,170000,28367487,2045,2045,2045,2045,0
20241213,165900,28367487,2045,2045,2045,2045,0
20241213,165800,28367487,2045,2045,2045,2045,0
20241213,165700,28367487,2045,2045,2045,2045,0
20241213,165600,28367487,2045,2045,2045,2045,322
20241213,165500,28367487,2045,2045,2045,2045,0
20241213,165400,28367487,2045,2045,2045,2045,0
20241213,165300,28367487,2045,2045,2045,2045,0
20241213,165200,28367487,2045,2045,2045,2045,0
20241213,165100,28367487,2045,2045,2045,2045,0
20241213,165000,28367487,2045,2045,2045,2045,0
20241213,164900,28367487,2045,2045,2045,2045,0
20241213,164800,28367487,2045,2045,2045,2045,0
20241213,164700,28367487,2045,2045,2045,2045,0
20241213,164600,28367487,2045,2045,2045,2045,0
20241213,164500,28367487,2045,2045,2045,2045,0
20241213,164400,28367487,2045,2045,2045,2045,0
20241213,164300,28367487,2045,2045,2045,2045,0
20241213,164200,28367487,2045,2045,2045,2045,0
20241213,164100,28367487,2045,2045,2045,2045,0
20241213,164000,28367487,2045,2045,2045,2045,0
20241213,163900,28367487,2045,2045,2045,2045,0
20241213,163800,28367487,2045,2045,2045,2045,0
20241213,163700,28367487,2045,2045,2045,2045,0
20241213,163600,28367487,2045,2045,2045,2045,0
20241213,163500,28367487,2045,2045,2045,2045,0
20241213,163400,28367487,2045,2045,2045,2045,0
20241213,163300,28367487,2045,2045,2045,2045,0
20241213,163200,28367487,2045,2045,2045,2045,0
20241213,163100,28367487,2045,2045,2045,2045,0
20241213,163000,28367487,2045,2045,2045,2045,0
20241213,162900,28367487,2045,2045,2045,2045,0
20241213,162800,28367487,2045,2045,2045,2045,0
20241213,162700,28367487,2045,2045,2045,2045,0
20241213,162600,28367487,2045,2045,2045,2045,322
20241213,162500,28367487,2045,2045,2045,2045,0
20241213,162400,28367487,2045,2045,2045,2045,0
20241213,162300,28367487,2045,2045,2045,2045,0
20241213,162200,28367487,2045,2045,2045,2045,0
20241213,162100,28367487,2045,2045,2045,2045,0
20241213,162000,28367487,2045,2045,2045,2045,0
20241213,161900,28367487,2045,2045,2045,2045,0
20241213,161800,28367487,2045,2045,2045,2045,0
20241213,161700,28367487,2045,2045,2045,2045,0
20241213,161600,28367487,2045,2045,2045,2045,0
20241213,161500,28367487,2045,2045,2045,2045,0
20241213,161400,28367487,2045,2045,2045,2045,0
20241213,161300,28367487,2045,2045,2045,2045,0
20241213,161200,28367487,2045,2045,2045,2045,0
20241213,161100,28367487,2045,2045,2045,2045,0
20241213,161000,28367487,2045,2045,2045,2045,0
20241213,160900,28367487,2045,2045,2045,2045,0
20241213,160800,28367487,2045,2045,2045,2045,0
20241213,160700,28367487,2045,2045,2045,2045,0
20241213,160600,28367487,2045,2045,2045,2045,0
20241213,160500,28367487,2045,2045,2045,2045,0
20241213,160400,28367487,2045,2045,2045,2045,0
20241213,160300,28367487,2045,2045,2045,2045,0
20241213,160200,28367487,2045,2045,2045,2045,0
20241213,160100,28367487,2045,2045,2045,2045,0
20241213,160000,28367487,2045,2045,2045,2045,0
20241213,155900,28367487,2045,2045,2045,2045,0
20241213,155800,28367487,2045,2045,2045,2045,0
20241213,155700,28367487,2045,2045,2045,2045,0
20241213,155600,28367487,2045,2045,2045,2045,322
20241213,155500,28367487,2045,2045,2045,2045,0
20241213,155400,28367487,2045,2045,2045,2045,0
20241213,155300,28367487,2045,2045,2045,2045,0
20241213,155200,28367487,2045,2045,2045,2045,0
20241213,155100,28367487,2045,2045,2045,2045,0
20241213,155000,28367487,2045,2045,2045,2045,0
20241213,154900,28367487,2045,2045,2045,2045,0
20241213,154800,28367487,2045,2045,2045,2045,0
20241213,154700,28367487,2045,2045,2045,2045,0
20241213,154600,28367487,2045,2045,2045,2045,0
20241213,154500,28367487,2045,2045,2045,2045,0
20241213,154400,28367487,2045,2045,2045,2045,0
20241213,154300,28367487,2045,2045,2045,2045,0
20241213,154200,28367487,2045,2045,2045,2045,0
20241213,154100,28367487,2045,2045,2045,2045,0
20241213,154000,28367487,2045,2045,2045,2045,0
20241213,153900,28367487,2045,2045,2045,2045,0
20241213,153800,28367487,2045,2045,2045,2045,0
20241213,153700,28367487,2045,2045,2045,2045,0
20241213,153600,28367487,2045,2045,2045,2045,0
20241213,153500,28367487,2045,2045,2045,2045,0
20241213,153400,28367487,2045,2045,2045,2045,0
20241213,153300,28367487,2045,2045,2045,2045,0
20241213,153200,28367487,2045,2045,2045,2045,0
20241213,153100,28367487,2045,2045,2045,2045,0
20241213,153000,28367487,2045,2045,2045,2045,322
20241213,152900,27708997,2040,2040,2040,2040,0
20241213,152800,27708997,2040,2040,2040,2040,0
20241213,152700,27708997,2040,2040,2040,2040,0
20241213,152600,27708997,2040,2040,2040,2040,0
20241213,152500,27708997,2040,2040,2040,2040,0
20241213,152400,27708997,2040,2040,2040,2040,0
20241213,152300,27708997,2040,2040,2040,2040,0
20241213,152200,27708997,2040,2040,2040,2040,0
20241213,152100,27708997,2040,2040,2040,2040,0
20241213,152000,27708997,2040,2040,2040,2040,0
20241213,151900,27708997,2040,2040,2040,2040,0
20241213,151800,27708997,2040,2040,2040,2040,197
20241213,151700,27307117,2035,2035,2035,2035,0
20241213,151600,27307117,2035,2035,2035,2035,0
20241213,151500,27307117,2035,2035,2035,2035,0
20241213,151400,27307117,2035,2035,2035,2035,0
20241213,151300,27307117,2035,2035,2035,2035,0
20241213,151200,27307117,2035,2035,2035,2035,20
20241213,151100,27266417,2045,2045,2045,2045,0
20241213,151000,27266417,2045,2040,2045,2035,317
20241213,150900,26619307,2035,2035,2035,2035,310
20241213,150800,25988457,2035,2035,2040,2035,1186
20241213,150700,23574882,2035,2035,2035,2035,0
20241213,150600,23574882,2035,2030,2035,2030,1848
20241213,150500,19814367,2030,2030,2030,2030,41
20241213,150400,19731137,2030,2030,2030,2030,9
20241213,150300,19712867,2030,2030,2030,2030,367
20241213,150200,18967857,2030,2020,2030,2020,435
20241213,150100,18085627,2025,2015,2025,2015,411
20241213,150000,17255297,2015,2015,2015,2015,300
20241213,145900,16650797,2010,2010,2010,2010,0
20241213,145800,16650797,2010,2010,2010,2010,0
20241213,145700,16650797,2010,2010,2010,2010,0
20241213,145600,16650797,2010,2010,2010,2010,0
20241213,145500,16650797,2010,2010,2010,2010,450
20241213,145400,15746297,2010,2005,2010,2005,203
20241213,145300,15339267,2005,2005,2005,2005,0
20241213,145200,15339267,2005,2005,2005,2005,0
20241213,145100,15339267,2005,1999,2005,1999,255
20241213,145000,14828738,1999,1996,1999,1996,200
20241213,144900,14429209,1995,1995,1995,1995,0
20241213,144800,14429209,1995,1995,1995,1995,0
20241213,144700,14429209,1995,1995,1995,1995,0
20241213,144600,14429209,1995,1995,1995,1995,0
20241213,144500,14429209,1995,1995,1995,1995,0
20241213,144400,14429209,1995,1995,1995,1995,0
20241213,144300,14429209,1995,1995,1995,1995,1
20241213,144200,14427214,1990,1990,1990,1990,2
20241213,144100,14423234,1995,1995,1995,1995,0
20241213,144000,14423234,1995,1995,1995,1995,0
20241213,143900,14423234,1995,1995,1995,1995,0
20241213,143800,14423234,1995,1995,1995,1995,18
20241213,143700,14387324,1995,1995,1995,1995,0
20241213,143600,14387324,1995,1995,1995,1995,0
20241213,143500,14387324,1995,1995,1995,1995,4
20241213,143400,14379344,1996,1996,1996,1996,0
20241213,143300,14379344,1996,1996,1996,1996,5
20241213,143200,14369364,1995,1996,1996,1995,192
20241213,143100,13986160,1999,1999,1999,1999,0
20241213,143000,13986160,1999,1999,1999,1999,88
20241213,142900,13810248,1997,1997,1997,1997,0
20241213,142800,13810248,1997,1998,1998,1997,2
20241213,142700,13806253,1999,1999,1999,1999,1
20241213,142600,13804254,1990,1990,1990,1990,0
20241213,142500,13804254,1990,1990,1990,1990,0
20241213,142400,13804254,1990,1990,1990,1990,0
20241213,142300,13804254,1990,1990,1990,1990,0
20241213,142200,13804254,1990,1999,1999,1990,151
20241213,142100,13503696,1991,1991,1991,1991,0
20241213,142000,13503696,1991,1991,1991,1991,0
20241213,141900,13503696,1991,1991,1991,1991,0
20241213,141800,13503696,1991,1991,1991,1991,0
20241213,141700,13503696,1991,1991,1991,1991,0
20241213,141600,13503696,1991,1991,1991,1991,0
20241213,141500,13503696,1991,1991,1991,1991,0
20241213,141400,13503696,1991,1999,1999,1991,8
20241213,141300,13487720,1999,1999,1999,1999,0
20241213,141200,13487720,1999,1999,1999,1999,0
20241213,141100,13487720,1999,1999,1999,1999,0
20241213,141000,13487720,1999,1999,1999,1999,0
20241213,140900,13487720,1999,1998,1999,1998,5
20241213,140800,13477726,1999,1999,1999,1999,0
20241213,140700,13477726,1999,1999,1999,1999,0
20241213,140600,13477726,1999,1999,1999,1999,0
20241213,140500,13477726,1999,1991,1999,1991,9
20241213,140400,13459799,1995,1995,1995,1995,0
20241213,140300,13459799,1995,1995,1995,1995,0
20241213,140200,13459799,1995,1995,1995,1995,82
20241213,140100,13296209,1991,1991,1991,1991,0
20241213,140000,13296209,1991,1991,1991,1991,2
20241213,135900,13292227,2000,2000,2000,2000,0
20241213,135800,13292227,2000,2000,2000,2000,0
20241213,135700,13292227,2000,2000,2000,2000,0
20241213,135600,13292227,2000,2000,2000,2000,0
20241213,135500,13292227,2000,2000,2000,2000,0
20241213,135400,13292227,2000,2000,2000,2000,0
20241213,135300,13292227,2000,2000,2000,2000,1
20241213,135200,13290227,1990,1990,1990,1990,0
20241213,135100,13290227,1990,1990,1990,1990,0
20241213,135000,13290227,1990,1990,1990,1990,0
20241213,134900,13290227,1990,1990,1990,1990,0
20241213,134800,13290227,1990,1990,1990,1990,0
20241213,134700,13290227,1990,1990,1990,1990,0
20241213,134600,13290227,1990,2000,2000,1990,4
20241213,134500,13282247,1989,1989,1989,1989,0
20241213,134400,13282247,1989,1989,1989,1989,0
20241213,134300,13282247,1989,2000,2000,1989,7
20241213,134200,13268307,2005,2005,2005,2005,0
20241213,134100,13268307,2005,2005,2005,2005,0
20241213,134000,13268307,2005,2005,2005,2005,0
20241213,133900,13268307,2005,2000,2005,2000,6
20241213,133800,13256282,1995,1995,1995,1995,0
20241213,133700,13256282,1995,1995,1995,1995,0
20241213,133600,13256282,1995,1995,1995,1995,0
20241213,133500,13256282,1995,1995,1995,1995,0
20241213,133400,13256282,1995,1995,1995,1995,0
20241213,133300,13256282,1995,1995,1995,1995,0
20241213,133200,13256282,1995,1995,1995,1995,2
20241213,133100,13252292,1995,1995,1995,1995,0
20241213,133000,13252292,1995,1995,1995,1995,0
20241213,132900,13252292,1995,1995,1995,1995,0
20241213,132800,13252292,1995,1995,1995,1995,0
20241213,132700,13252292,1995,1995,1995,1995,0
20241213,132600,13252292,1995,1995,1995,1995,0
20241213,132500,13252292,1995,1995,1995,1995,0
20241213,132400,13252292,1995,1995,1995,1995,0
20241213,132300,13252292,1995,1995,1995,1995,0
20241213,132200,13252292,1995,1995,1995,1995,0
20241213,132100,13252292,1995,1995,1995,1995,0
20241213,132000,13252292,1995,1995,1995,1995,0
20241213,131900,13252292,1995,1995,1995,1995,0
20241213,131800,13252292,1995,1995,1995,1995,152
20241213,131700,12949052,1995,1995,1995,1995,0
20241213,131600,12949052,1995,1995,1995,1995,0
20241213,131500,12949052,1995,1995,1995,1995,0
20241213,131400,12949052,1995,1995,1995,1995,0
20241213,131300,12949052,1995,1995,1995,1995,0
20241213,131200,12949052,1995,1995,1995,1995,0
20241213,131100,12949052,1995,1995,1995,1995,0
20241213,131000,12949052,1995,1995,1995,1995,0
20241213,130900,12949052,1995,1995,1995,1995,0
20241213,130800,12949052,1995,1995,1995,1995,0
20241213,130700,12949052,1995,1995,1995,1995,0
20241213,130600,12949052,1995,1995,1995,1995,0
20241213,130500,12949052,1995,1995,1995,1995,0
20241213,130400,12949052,1995,1995,1995,1995,12
20241213,130300,12925112,2010,2010,2010,2010,0
20241213,130200,12925112,2010,2010,2010,2010,0
20241213,130100,12925112,2010,2010,2010,2010,0
20241213,130000,12925112,2010,2010,2010,2010,0
20241213,125900,12925112,2010,2010,2010,2010,0
20241213,125800,12925112,2010,2010,2010,2010,0
20241213,125700,12925112,2010,2010,2010,2010,0
20241213,125600,12925112,2010,2010,2010,2010,100
20241213,125500,12724112,2010,2010,2010,2010,100
20241213,125400,12523112,2010,2010,2010,2010,4
20241213,125300,12515072,1995,1995,1995,1995,0
20241213,125200,12515072,1995,1995,1995,1995,0
20241213,125100,12515072,1995,2010,2010,1995,35
20241213,125000,12445172,1995,1998,2010,1995,1729
20241213,124900,8981423,1998,1998,1998,1998,0
20241213,124800,8981423,1998,1998,1998,1998,0
20241213,124700,8981423,1998,1998,1998,1998,0
20241213,124600,8981423,1998,1998,1998,1998,0
20241213,124500,8981423,1998,1998,1998,1998,0
20241213,124400,8981423,1998,1998,1998,1998,0
20241213,124300,8981423,1998,1998,1998,1998,0
20241213,124200,8981423,1998,1998,1998,1998,1
20241213,124100,8979425,1988,1988,1988,1988,0
20241213,124000,8979425,1988,1988,1988,1988,0
20241213,123900,8979425,1988,1988,1988,1988,0
20241213,123800,8979425,1988,1988,1988,1988,0
20241213,123700,8979425,1988,1988,1988,1988,0
20241213,123600,8979425,1988,1988,1988,1988,3
20241213,123500,8973461,1997,1997,1997,1997,0
20241213,123400,8973461,1997,1997,1997,1997,0
20241213,123300,8973461,1997,1997,1997,1997,0
20241213,123200,8973461,1997,1997,1997,1997,0
20241213,123100,8973461,1997,1997,1997,1997,0
20241213,123000,8973461,1997,1996,1997,1996,400
20241213,122900,8174664,1986,1986,1986,1986,0
20241213,122800,8174664,1986,1986,1986,1986,0
20241213,122700,8174664,1986,1986,1986,1986,0
20241213,122600,8174664,1986,1986,1986,1986,0
20241213,122500,8174664,1986,1986,1986,1986,0
20241213,122400,8174664,1986,1986,1986,1986,0
20241213,122300,8174664,1986,1986,1986,1986,0
20241213,122200,8174664,1986,1986,1986,1986,3
20241213,122100,8168706,1996,1996,1996,1996,0
20241213,122000,8168706,1996,1996,1996,1996,9
20241213,121900,8150742,1980,1980,1980,1980,0
20241213,121800,8150742,1980,1980,1980,1980,0
20241213,121700,8150742,1980,1980,1980,1980,0
20241213,121600,8150742,1980,1980,1980,1980,0
20241213,121500,8150742,1980,1980,1980,1980,0
20241213,121400,8150742,1980,1989,1989,1980,300
20241213,121300,7554626,1989,1989,1989,1989,0
20241213,121200,7554626,1989,1989,1989,1989,0
20241213,121100,7554626,1989,1989,1989,1989,0
20241213,121000,7554626,1989,1989,1989,1989,0
20241213,120900,7554626,1989,1989,1989,1989,0
20241213,120800,7554626,1989,1989,1989,1989,3
20241213,120700,7548659,1996,1996,1996,1996,0
20241213,120600,7548659,1996,1996,1996,1996,0
20241213,120500,7548659,1996,1996,1996,1996,0
20241213,120400,7548659,1996,1996,1996,1996,0
20241213,120300,7548659,1996,1996,1996,1996,4
20241213,120200,7540675,1989,1989,1989,1989,0
20241213,120100,7540675,1989,1989,1989,1989,0
20241213,120000,7540675,1989,1989,1989,1989,0
20241213,115900,7540675,1989,1989,1989,1989,0
20241213,115800,7540675,1989,1989,1989,1989,0
20241213,115700,7540675,1989,1989,1989,1989,0
20241213,115600,7540675,1989,1989,1989,1989,0
20241213,115500,7540675,1989,1989,1989,1989,0
20241213,115400,7540675,1989,1989,1989,1989,3
20241213,115300,7534708,1981,1981,1981,1981,0
20241213,115200,7534708,1981,1981,1981,1981,0
20241213,115100,7534708,1981,1989,1989,1981,50
20241213,115000,7435336,1989,1989,1989,1989,0
20241213,114900,7435336,1989,1989,1989,1989,0
20241213,114800,7435336,1989,1989,1989,1989,0
20241213,114700,7435336,1989,1989,1989,1989,0
20241213,114600,7435336,1989,1989,1989,1989,0
20241213,114500,7435336,1989,1989,1989,1989,0
20241213,114400,7435336,1989,1989,1989,1989,0
20241213,114300,7435336,1989,1989,1989,1989,0
20241213,114200,7435336,1989,1989,1989,1989,0
20241213,114100,7435336,1989,1989,1989,1989,0
20241213,114000,7435336,1989,1989,1989,1989,103
20241213,113900,7230469,1989,1989,1989,1989,0
20241213,113800,7230469,1989,1989,1989,1989,50
20241213,113700,7131019,1989,1989,1989,1989,0
20241213,113600,7131019,1989,1989,1989,1989,79
20241213,113500,6973888,1980,1980,1980,1980,0
20241213,113400,6973888,1980,1980,1980,1980,0
20241213,113300,6973888,1980,1980,1980,1980,0
20241213,113200,6973888,1980,1980,1980,1980,0
20241213,113100,6973888,1980,1980,1980,1980,0
20241213,113000,6973888,1980,1980,1980,1980,0
20241213,112900,6973888,1980,1980,1980,1980,0
20241213,112800,6973888,1980,1980,1980,1980,0
20241213,112700,6973888,1980,1980,1980,1980,0
20241213,112600,6973888,1980,1998,1998,1980,3
20241213,112500,6967930,1998,1998,1998,1998,0
20241213,112400,6967930,1998,1998,1998,1998,3
20241213,112300,6961936,1998,1998,1998,1998,0
20241213,112200,6961936,1998,1998,1998,1998,0
20241213,112100,6961936,1998,1998,1998,1998,0
20241213,112000,6961936,1998,1998,1998,1998,0
20241213,111900,6961936,1998,1998,1998,1998,0
20241213,111800,6961936,1998,1998,1998,1998,233
20241213,111700,6496402,1998,1998,1998,1998,0
20241213,111600,6496402,1998,1998,1998,1998,0
20241213,111500,6496402,1998,1998,1998,1998,0
20241213,111400,6496402,1998,1998,1998,1998,0
20241213,111300,6496402,1998,1998,1998,1998,329
20241213,111200,5839060,1998,1998,1998,1998,3
20241213,111100,5833066,1998,1998,1998,1998,0
20241213,111000,5833066,1998,1998,1998,1998,0
20241213,110900,5833066,1998,1998,1998,1998,0
20241213,110800,5833066,1998,1998,1998,1998,0
20241213,110700,5833066,1998,1998,1998,1998,0
20241213,110600,5833066,1998,1998,1998,1998,0
20241213,110500,5833066,1998,1998,1998,1998,0
20241213,110400,5833066,1998,1998,1998,1998,0
20241213,110300,5833066,1998,1998,1998,1998,0
20241213,110200,5833066,1998,1998,1998,1998,0
20241213,110100,5833066,1998,1998,1998,1998,0
20241213,110000,5833066,1998,1998,1998,1998,5
20241213,105900,5823076,1998,1998,1998,1998,0
20241213,105800,5823076,1998,1998,1998,1998,4
20241213,105700,5815084,1998,1998,1998,1998,0
20241213,105600,5815084,1998,2005,2005,1998,14
20241213,105500,5787042,2005,2005,2005,2005,35
20241213,105400,5716867,2005,2005,2005,2005,0
20241213,105300,5716867,2005,2005,2005,2005,0
20241213,105200,5716867,2005,2005,2005,2005,0
20241213,105100,5716867,2005,2005,2005,2005,0
20241213,105000,5716867,2005,2005,2005,2005,0
20241213,104900,5716867,2005,2005,2005,2005,0
20241213,104800,5716867,2005,2005,2005,2005,0
20241213,104700,5716867,2005,2005,2005,2005,0
20241213,104600,5716867,2005,2005,2005,2005,2
20241213,104500,5712857,1998,1998,1998,1998,0
20241213,104400,5712857,1998,1998,1998,1998,3
20241213,104300,5706863,2000,2000,2000,2000,0
20241213,104200,5706863,2000,1998,2000,1998,332
20241213,104100,5042968,1972,1972,1972,1972,0
20241213,104000,5042968,1972,1972,1972,1972,0
20241213,103900,5042968,1972,1972,1972,1972,0
20241213,103800,5042968,1972,1972,1972,1972,0
20241213,103700,5042968,1972,1972,1972,1972,0
20241213,103600,5042968,1972,1972,1972,1972,0
20241213,103500,5042968,1972,1972,1972,1972,0
20241213,103400,5042968,1972,1972,1972,1972,0
20241213,103300,5042968,1972,1972,1972,1972,0
20241213,103200,5042968,1972,1972,1972,1972,0
20241213,103100,5042968,1972,1972,1972,1972,0
20241213,103000,5042968,1972,1998,1999,1972,153
20241213,102900,4737291,1998,1998,1998,1998,0
20241213,102800,4737291,1998,1998,1998,1998,0
20241213,102700,4737291,1998,1998,1998,1998,0
20241213,102600,4737291,1998,1998,1998,1998,0
20241213,102500,4737291,1998,1998,1998,1998,1
20241213,102400,4735293,2000,2000,2000,2000,0
20241213,102300,4735293,2000,2000,2000,2000,0
20241213,102200,4735293,2000,2000,2000,2000,0
20241213,102100,4735293,2000,2000,2000,2000,0
20241213,102000,4735293,2000,2000,2000,2000,0
20241213,101900,4735293,2000,2000,2000,2000,4
20241213,101800,4727293,2000,2000,2000,2000,14
20241213,101700,4699293,2000,2000,2000,2000,2
20241213,101600,4695293,1970,1971,1971,1970,3
20241213,101500,4689382,1970,1970,1970,1970,0
20241213,101400,4689382,1970,1970,1970,1970,0
20241213,101300,4689382,1970,1970,1970,1970,0
20241213,101200,4689382,1970,1970,1970,1970,0
20241213,101100,4689382,1970,1970,1970,1970,0
20241213,101000,4689382,1970,1970,1970,1970,0
20241213,100900,4689382,1970,1970,1970,1970,9
20241213,100800,4671652,1999,1999,1999,1999,100
20241213,100700,4471752,1999,1999,1999,1999,0
20241213,100600,4471752,1999,1999,1999,1999,0
20241213,100500,4471752,1999,1999,1999,1999,1
20241213,100400,4469753,1999,1998,1999,1998,55
20241213,100300,4359838,1961,1961,1961,1961,0
20241213,100200,4359838,1961,1961,1961,1961,50
20241213,100100,4261788,1999,1999,1999,1999,0
20241213,100000,4261788,1999,1999,1999,1999,0
20241213,095900,4261788,1999,1999,1999,1999,0
20241213,095800,4261788,1999,1999,1999,1999,0
20241213,095700,4261788,1999,1999,1999,1999,0
20241213,095600,4261788,1999,1999,1999,1999,0
20241213,095500,4261788,1999,1999,1999,1999,0
20241213,095400,4261788,1999,1999,1999,1999,0
20241213,095300,4261788,1999,1999,1999,1999,0
20241213,095200,4261788,1999,1999,1999,1999,100
20241213,095100,4061888,1999,1999,1999,1999,0
20241213,095000,4061888,1999,1999,1999,1999,0
20241213,094900,4061888,1999,1999,1999,1999,0
20241213,094800,4061888,1999,1999,1999,1999,200
20241213,094700,3662088,1999,1999,1999,1999,150
20241213,094600,3362238,1999,1998,1999,1998,500
20241213,094500,2362792,1998,1998,1998,1998,0
20241213,094400,2362792,1998,1998,1998,1998,4
20241213,094300,2354800,1998,1998,1998,1998,6
20241213,094200,2342812,1998,1998,1998,1998,0
20241213,094100,2342812,1998,1998,1998,1998,0
20241213,094000,2342812,1998,1998,1998,1998,0
20241213,093900,2342812,1998,1998,1998,1998,0
20241213,093800,2342812,1998,1998,1998,1998,10
20241213,093700,2322832,1999,1999,1999,1999,0
20241213,093600,2322832,1999,1999,1999,1999,3
20241213,093500,2316835,1999,1999,1999,1999,0
20241213,093400,2316835,1999,1999,1999,1999,10
20241213,093300,2296845,1992,1992,1992,1992,20
20241213,093200,2257005,1991,1992,1992,1991,247
20241213,093100,1765188,1992,1992,1992,1992,0
20241213,093000,1765188,1992,1991,1992,1991,98
20241213,092900,1570065,1990,1990,1990,1990,22
20241213,092800,1526285,1990,1990,1990,1990,0
20241213,092700,1526285,1990,1990,1990,1990,2
20241213,092600,1522305,1989,1989,1989,1989,0
20241213,092500,1522305,1989,1989,1989,1989,300
20241213,092400,925605,1989,1989,1989,1989,0
20241213,092300,925605,1989,1989,1989,1989,5
20241213,092200,915660,1990,1990,1990,1990,0
20241213,092100,915660,1990,1990,1990,1990,2
20241213,092000,911680,1990,1990,1990,1990,50
20241213,091900,812180,1990,1990,1990,1990,0
20241213,091800,812180,1990,1990,1990,1990,0
20241213,091700,812180,1990,1990,1990,1990,0
20241213,091600,812180,1990,1990,1990,1990,0
20241213,091500,812180,1990,1990,1990,1990,0
20241213,091400,812180,1990,1990,1990,1990,10
20241213,091300,792280,1990,1990,1990,1990,0
20241213,091200,792280,1990,1990,1990,1990,50
20241213,091100,692780,1950,1950,1950,1950,0
20241213,091000,692780,1950,1990,1990,1950,8
20241213,090900,676940,1990,1990,1990,1990,0
20241213,090800,676940,1990,1990,1990,1990,1
20241213,090700,674950,1990,1990,1990,1990,100
20241213,090600,475950,1944,1944,1944,1944,0
20241213,090500,475950,1944,1944,1944,1944,0
20241213,090400,475950,1944,1944,1944,1944,0
20241213,090300,475950,1944,1944,1944,1944,0
20241213,090200,475950,1944,1944,1944,1944,0
20241213,090100,475950,1944,1992,1992,1944,8
20241213,090000,460254,1942,1942,1942,1942,237