KissMeData/080420/min/candle-20250106.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250106,195500,75988034,2005,2005,2005,2005,14
20250106,195400,75988034,2005,2005,2005,2005,0
20250106,195300,75988034,2005,2005,2005,2005,0
20250106,195200,75988034,2005,2005,2005,2005,0
20250106,195100,75988034,2005,2005,2005,2005,0
20250106,195000,75988034,2005,2005,2005,2005,0
20250106,194900,75988034,2005,2005,2005,2005,0
20250106,194800,75988034,2005,2005,2005,2005,0
20250106,194700,75988034,2005,2005,2005,2005,0
20250106,194600,75988034,2005,2005,2005,2005,0
20250106,194500,75988034,2005,2005,2005,2005,0
20250106,194400,75988034,2005,2005,2005,2005,0
20250106,194300,75988034,2005,2005,2005,2005,0
20250106,194200,75988034,2005,2005,2005,2005,0
20250106,194100,75988034,2005,2005,2005,2005,0
20250106,194000,75988034,2005,2005,2005,2005,0
20250106,193900,75988034,2005,2005,2005,2005,0
20250106,193800,75988034,2005,2005,2005,2005,0
20250106,193700,75988034,2005,2005,2005,2005,0
20250106,193600,75988034,2005,2005,2005,2005,0
20250106,193500,75988034,2005,2005,2005,2005,0
20250106,193400,75988034,2005,2005,2005,2005,0
20250106,193300,75988034,2005,2005,2005,2005,0
20250106,193200,75988034,2005,2005,2005,2005,0
20250106,193100,75988034,2005,2005,2005,2005,0
20250106,193000,75988034,2005,2005,2005,2005,0
20250106,192900,75988034,2005,2005,2005,2005,0
20250106,192800,75988034,2005,2005,2005,2005,0
20250106,192700,75988034,2005,2005,2005,2005,0
20250106,192600,75988034,2005,2005,2005,2005,0
20250106,192500,75988034,2005,2005,2005,2005,14
20250106,192400,75988034,2005,2005,2005,2005,0
20250106,192300,75988034,2005,2005,2005,2005,0
20250106,192200,75988034,2005,2005,2005,2005,0
20250106,192100,75988034,2005,2005,2005,2005,0
20250106,192000,75988034,2005,2005,2005,2005,0
20250106,191900,75988034,2005,2005,2005,2005,0
20250106,191800,75988034,2005,2005,2005,2005,0
20250106,191700,75988034,2005,2005,2005,2005,0
20250106,191600,75988034,2005,2005,2005,2005,0
20250106,191500,75988034,2005,2005,2005,2005,0
20250106,191400,75988034,2005,2005,2005,2005,0
20250106,191300,75988034,2005,2005,2005,2005,0
20250106,191200,75988034,2005,2005,2005,2005,0
20250106,191100,75988034,2005,2005,2005,2005,0
20250106,191000,75988034,2005,2005,2005,2005,0
20250106,190900,75988034,2005,2005,2005,2005,0
20250106,190800,75988034,2005,2005,2005,2005,0
20250106,190700,75988034,2005,2005,2005,2005,0
20250106,190600,75988034,2005,2005,2005,2005,0
20250106,190500,75988034,2005,2005,2005,2005,0
20250106,190400,75988034,2005,2005,2005,2005,0
20250106,190300,75988034,2005,2005,2005,2005,0
20250106,190200,75988034,2005,2005,2005,2005,0
20250106,190100,75988034,2005,2005,2005,2005,0
20250106,190000,75988034,2005,2005,2005,2005,0
20250106,185900,75988034,2005,2005,2005,2005,0
20250106,185800,75988034,2005,2005,2005,2005,0
20250106,185700,75988034,2005,2005,2005,2005,0
20250106,185600,75988034,2005,2005,2005,2005,0
20250106,185500,75988034,2005,2005,2005,2005,14
20250106,185400,75988034,2005,2005,2005,2005,0
20250106,185300,75988034,2005,2005,2005,2005,0
20250106,185200,75988034,2005,2005,2005,2005,0
20250106,185100,75988034,2005,2005,2005,2005,0
20250106,185000,75988034,2005,2005,2005,2005,0
20250106,184900,75988034,2005,2005,2005,2005,0
20250106,184800,75988034,2005,2005,2005,2005,0
20250106,184700,75988034,2005,2005,2005,2005,0
20250106,184600,75988034,2005,2005,2005,2005,0
20250106,184500,75988034,2005,2005,2005,2005,0
20250106,184400,75988034,2005,2005,2005,2005,0
20250106,184300,75988034,2005,2005,2005,2005,0
20250106,184200,75988034,2005,2005,2005,2005,0
20250106,184100,75988034,2005,2005,2005,2005,0
20250106,184000,75988034,2005,2005,2005,2005,0
20250106,183900,75988034,2005,2005,2005,2005,0
20250106,183800,75988034,2005,2005,2005,2005,0
20250106,183700,75988034,2005,2005,2005,2005,0
20250106,183600,75988034,2005,2005,2005,2005,0
20250106,183500,75988034,2005,2005,2005,2005,0
20250106,183400,75988034,2005,2005,2005,2005,0
20250106,183300,75988034,2005,2005,2005,2005,0
20250106,183200,75988034,2005,2005,2005,2005,0
20250106,183100,75988034,2005,2005,2005,2005,0
20250106,183000,75988034,2005,2005,2005,2005,0
20250106,182900,75988034,2005,2005,2005,2005,0
20250106,182800,75988034,2005,2005,2005,2005,0
20250106,182700,75988034,2005,2005,2005,2005,0
20250106,182600,75988034,2005,2005,2005,2005,0
20250106,182500,75988034,2005,2005,2005,2005,14
20250106,182400,75988034,2005,2005,2005,2005,0
20250106,182300,75988034,2005,2005,2005,2005,0
20250106,182200,75988034,2005,2005,2005,2005,0
20250106,182100,75988034,2005,2005,2005,2005,0
20250106,182000,75988034,2005,2005,2005,2005,0
20250106,181900,75988034,2005,2005,2005,2005,0
20250106,181800,75988034,2005,2005,2005,2005,0
20250106,181700,75988034,2005,2005,2005,2005,0
20250106,181600,75988034,2005,2005,2005,2005,0
20250106,181500,75988034,2005,2005,2005,2005,0
20250106,181400,75988034,2005,2005,2005,2005,0
20250106,181300,75988034,2005,2005,2005,2005,0
20250106,181200,75988034,2005,2005,2005,2005,0
20250106,181100,75988034,2005,2005,2005,2005,0
20250106,181000,75988034,2005,2005,2005,2005,0
20250106,180900,75988034,2005,2005,2005,2005,0
20250106,180800,75988034,2005,2005,2005,2005,0
20250106,180700,75988034,2005,2005,2005,2005,0
20250106,180600,75988034,2005,2005,2005,2005,0
20250106,180500,75988034,2005,2005,2005,2005,0
20250106,180400,75988034,2005,2005,2005,2005,0
20250106,180300,75988034,2005,2005,2005,2005,0
20250106,180200,75988034,2005,2005,2005,2005,0
20250106,180100,75988034,2005,2005,2005,2005,0
20250106,180000,75988034,2005,2005,2005,2005,0
20250106,175900,75988034,2005,2005,2005,2005,0
20250106,175800,75988034,2005,2005,2005,2005,0
20250106,175700,75988034,2005,2005,2005,2005,0
20250106,175600,75988034,2005,2005,2005,2005,0
20250106,175500,75988034,2005,2005,2005,2005,14
20250106,175400,75988034,2005,2005,2005,2005,0
20250106,175300,75988034,2005,2005,2005,2005,0
20250106,175200,75988034,2005,2005,2005,2005,0
20250106,175100,75988034,2005,2005,2005,2005,0
20250106,175000,75988034,2005,2005,2005,2005,0
20250106,174900,75988034,2005,2005,2005,2005,0
20250106,174800,75988034,2005,2005,2005,2005,0
20250106,174700,75988034,2005,2005,2005,2005,0
20250106,174600,75988034,2005,2005,2005,2005,0
20250106,174500,75988034,2005,2005,2005,2005,0
20250106,174400,75988034,2005,2005,2005,2005,0
20250106,174300,75988034,2005,2005,2005,2005,0
20250106,174200,75988034,2005,2005,2005,2005,0
20250106,174100,75988034,2005,2005,2005,2005,0
20250106,174000,75988034,2005,2005,2005,2005,0
20250106,173900,75988034,2005,2005,2005,2005,0
20250106,173800,75988034,2005,2005,2005,2005,0
20250106,173700,75988034,2005,2005,2005,2005,0
20250106,173600,75988034,2005,2005,2005,2005,0
20250106,173500,75988034,2005,2005,2005,2005,0
20250106,173400,75988034,2005,2005,2005,2005,0
20250106,173300,75988034,2005,2005,2005,2005,0
20250106,173200,75988034,2005,2005,2005,2005,0
20250106,173100,75988034,2005,2005,2005,2005,0
20250106,173000,75988034,2005,2005,2005,2005,0
20250106,172900,75988034,2005,2005,2005,2005,0
20250106,172800,75988034,2005,2005,2005,2005,0
20250106,172700,75988034,2005,2005,2005,2005,0
20250106,172600,75988034,2005,2005,2005,2005,0
20250106,172500,75988034,2005,2005,2005,2005,14
20250106,172400,75988034,2005,2005,2005,2005,0
20250106,172300,75988034,2005,2005,2005,2005,0
20250106,172200,75988034,2005,2005,2005,2005,0
20250106,172100,75988034,2005,2005,2005,2005,0
20250106,172000,75988034,2005,2005,2005,2005,0
20250106,171900,75988034,2005,2005,2005,2005,0
20250106,171800,75988034,2005,2005,2005,2005,0
20250106,171700,75988034,2005,2005,2005,2005,0
20250106,171600,75988034,2005,2005,2005,2005,0
20250106,171500,75988034,2005,2005,2005,2005,0
20250106,171400,75988034,2005,2005,2005,2005,0
20250106,171300,75988034,2005,2005,2005,2005,0
20250106,171200,75988034,2005,2005,2005,2005,0
20250106,171100,75988034,2005,2005,2005,2005,0
20250106,171000,75988034,2005,2005,2005,2005,0
20250106,170900,75988034,2005,2005,2005,2005,0
20250106,170800,75988034,2005,2005,2005,2005,0
20250106,170700,75988034,2005,2005,2005,2005,0
20250106,170600,75988034,2005,2005,2005,2005,0
20250106,170500,75988034,2005,2005,2005,2005,0
20250106,170400,75988034,2005,2005,2005,2005,0
20250106,170300,75988034,2005,2005,2005,2005,0
20250106,170200,75988034,2005,2005,2005,2005,0
20250106,170100,75988034,2005,2005,2005,2005,0
20250106,170000,75988034,2005,2005,2005,2005,0
20250106,165900,75988034,2005,2005,2005,2005,0
20250106,165800,75988034,2005,2005,2005,2005,0
20250106,165700,75988034,2005,2005,2005,2005,0
20250106,165600,75988034,2005,2005,2005,2005,0
20250106,165500,75988034,2005,2005,2005,2005,14
20250106,165400,75988034,2005,2005,2005,2005,0
20250106,165300,75988034,2005,2005,2005,2005,0
20250106,165200,75988034,2005,2005,2005,2005,0
20250106,165100,75988034,2005,2005,2005,2005,0
20250106,165000,75988034,2005,2005,2005,2005,0
20250106,164900,75988034,2005,2005,2005,2005,0
20250106,164800,75988034,2005,2005,2005,2005,0
20250106,164700,75988034,2005,2005,2005,2005,0
20250106,164600,75988034,2005,2005,2005,2005,0
20250106,164500,75988034,2005,2005,2005,2005,0
20250106,164400,75988034,2005,2005,2005,2005,0
20250106,164300,75988034,2005,2005,2005,2005,0
20250106,164200,75988034,2005,2005,2005,2005,0
20250106,164100,75988034,2005,2005,2005,2005,0
20250106,164000,75988034,2005,2005,2005,2005,0
20250106,163900,75988034,2005,2005,2005,2005,0
20250106,163800,75988034,2005,2005,2005,2005,0
20250106,163700,75988034,2005,2005,2005,2005,0
20250106,163600,75988034,2005,2005,2005,2005,0
20250106,163500,75988034,2005,2005,2005,2005,0
20250106,163400,75988034,2005,2005,2005,2005,0
20250106,163300,75988034,2005,2005,2005,2005,0
20250106,163200,75988034,2005,2005,2005,2005,0
20250106,163100,75988034,2005,2005,2005,2005,0
20250106,163000,75988034,2005,2005,2005,2005,0
20250106,162900,75988034,2005,2005,2005,2005,0
20250106,162800,75988034,2005,2005,2005,2005,0
20250106,162700,75988034,2005,2005,2005,2005,0
20250106,162600,75988034,2005,2005,2005,2005,0
20250106,162500,75988034,2005,2005,2005,2005,14
20250106,162400,75988034,2005,2005,2005,2005,0
20250106,162300,75988034,2005,2005,2005,2005,0
20250106,162200,75988034,2005,2005,2005,2005,0
20250106,162100,75988034,2005,2005,2005,2005,0
20250106,162000,75988034,2005,2005,2005,2005,0
20250106,161900,75988034,2005,2005,2005,2005,0
20250106,161800,75988034,2005,2005,2005,2005,0
20250106,161700,75988034,2005,2005,2005,2005,0
20250106,161600,75988034,2005,2005,2005,2005,0
20250106,161500,75988034,2005,2005,2005,2005,0
20250106,161400,75988034,2005,2005,2005,2005,0
20250106,161300,75988034,2005,2005,2005,2005,0
20250106,161200,75988034,2005,2005,2005,2005,0
20250106,161100,75988034,2005,2005,2005,2005,0
20250106,161000,75988034,2005,2005,2005,2005,0
20250106,160900,75988034,2005,2005,2005,2005,0
20250106,160800,75988034,2005,2005,2005,2005,0
20250106,160700,75988034,2005,2005,2005,2005,0
20250106,160600,75988034,2005,2005,2005,2005,0
20250106,160500,75988034,2005,2005,2005,2005,0
20250106,160400,75988034,2005,2005,2005,2005,0
20250106,160300,75988034,2005,2005,2005,2005,0
20250106,160200,75988034,2005,2005,2005,2005,0
20250106,160100,75988034,2005,2005,2005,2005,0
20250106,160000,75988034,2005,2005,2005,2005,0
20250106,155900,75988034,2005,2005,2005,2005,0
20250106,155800,75988034,2005,2005,2005,2005,0
20250106,155700,75988034,2005,2005,2005,2005,0
20250106,155600,75988034,2005,2005,2005,2005,0
20250106,155500,75988034,2005,2005,2005,2005,14
20250106,155400,75988034,2005,2005,2005,2005,0
20250106,155300,75988034,2005,2005,2005,2005,0
20250106,155200,75988034,2005,2005,2005,2005,0
20250106,155100,75988034,2005,2005,2005,2005,0
20250106,155000,75988034,2005,2005,2005,2005,0
20250106,154900,75988034,2005,2005,2005,2005,0
20250106,154800,75988034,2005,2005,2005,2005,0
20250106,154700,75988034,2005,2005,2005,2005,0
20250106,154600,75988034,2005,2005,2005,2005,0
20250106,154500,75988034,2005,2005,2005,2005,0
20250106,154400,75988034,2005,2005,2005,2005,0
20250106,154300,75988034,2005,2005,2005,2005,0
20250106,154200,75988034,2005,2005,2005,2005,0
20250106,154100,75988034,2005,2005,2005,2005,0
20250106,154000,75988034,2005,2005,2005,2005,0
20250106,153900,75988034,2005,2005,2005,2005,0
20250106,153800,75988034,2005,2005,2005,2005,0
20250106,153700,75988034,2005,2005,2005,2005,0
20250106,153600,75988034,2005,2005,2005,2005,0
20250106,153500,75988034,2005,2005,2005,2005,0
20250106,153400,75988034,2005,2005,2005,2005,0
20250106,153300,75988034,2005,2005,2005,2005,0
20250106,153200,75988034,2005,2005,2005,2005,0
20250106,153100,75988034,2005,2005,2005,2005,0
20250106,153000,75988034,2005,2005,2005,2005,14
20250106,152900,75959964,2005,2005,2005,2005,0
20250106,152800,75959964,2005,2005,2005,2005,0
20250106,152700,75959964,2005,2005,2005,2005,0
20250106,152600,75959964,2005,2005,2005,2005,0
20250106,152500,75959964,2005,2005,2005,2005,0
20250106,152400,75959964,2005,2005,2005,2005,0
20250106,152300,75959964,2005,2005,2005,2005,0
20250106,152200,75959964,2005,2005,2005,2005,0
20250106,152100,75959964,2005,2005,2005,2005,0
20250106,152000,75959964,2005,2005,2005,2005,0
20250106,151900,75959964,2005,2005,2005,2005,0
20250106,151800,75959964,2005,2005,2005,2005,0
20250106,151700,75959964,2005,2005,2005,2005,0
20250106,151600,75959964,2005,2005,2005,2005,1
20250106,151500,75957959,1997,1997,1997,1997,0
20250106,151400,75957959,1997,1997,1997,1997,0
20250106,151300,75957959,1997,1997,1997,1997,0
20250106,151200,75957959,1997,1997,1997,1997,0
20250106,151100,75957959,1997,1997,1997,1997,207
20250106,151000,75544580,1997,1997,1997,1997,0
20250106,150900,75544580,1997,1999,1999,1997,7894
20250106,150800,59769178,2010,2010,2010,2010,0
20250106,150700,59769178,2010,2010,2010,2010,0
20250106,150600,59769178,2010,2015,2015,2010,9652
20250106,150500,40368653,2010,2010,2010,2010,0
20250106,150400,40368653,2010,2010,2010,2010,0
20250106,150300,40368653,2010,2010,2010,2010,0
20250106,150200,40368653,2010,2010,2010,2010,0
20250106,150100,40368653,2010,2010,2010,2010,0
20250106,150000,40368653,2010,2010,2010,2010,0
20250106,145900,40368653,2010,2010,2010,2010,349
20250106,145800,39667163,2010,2010,2010,2010,0
20250106,145700,39667163,2010,2010,2010,2010,0
20250106,145600,39667163,2010,2010,2010,2010,0
20250106,145500,39667163,2010,2010,2010,2010,0
20250106,145400,39667163,2010,2010,2010,2010,0
20250106,145300,39667163,2010,2010,2010,2010,0
20250106,145200,39667163,2010,2010,2010,2010,0
20250106,145100,39667163,2010,2010,2010,2010,0
20250106,145000,39667163,2010,2010,2010,2010,0
20250106,144900,39667163,2010,2010,2010,2010,0
20250106,144800,39667163,2010,2010,2010,2010,0
20250106,144700,39667163,2010,2010,2010,2010,0
20250106,144600,39667163,2010,2010,2010,2010,0
20250106,144500,39667163,2010,2010,2010,2010,0
20250106,144400,39667163,2010,2010,2010,2010,0
20250106,144300,39667163,2010,2010,2010,2010,0
20250106,144200,39667163,2010,2010,2010,2010,0
20250106,144100,39667163,2010,2010,2010,2010,0
20250106,144000,39667163,2010,2010,2010,2010,1
20250106,143900,39665153,2000,2000,2000,2000,0
20250106,143800,39665153,2000,2000,2000,2000,0
20250106,143700,39665153,2000,2000,2000,2000,0
20250106,143600,39665153,2000,2000,2000,2000,0
20250106,143500,39665153,2000,2000,2000,2000,0
20250106,143400,39665153,2000,2000,2000,2000,10000
20250106,143300,19665153,2010,2010,2010,2010,0
20250106,143200,19665153,2010,2010,2010,2010,0
20250106,143100,19665153,2010,2010,2010,2010,0
20250106,143000,19665153,2010,2010,2010,2010,0
20250106,142900,19665153,2010,2010,2010,2010,0
20250106,142800,19665153,2010,2010,2010,2010,1
20250106,142700,19663143,2010,2010,2010,2010,0
20250106,142600,19663143,2010,2010,2010,2010,0
20250106,142500,19663143,2010,2010,2010,2010,0
20250106,142400,19663143,2010,2010,2010,2010,0
20250106,142300,19663143,2010,2010,2010,2010,0
20250106,142200,19663143,2010,2010,2010,2010,0
20250106,142100,19663143,2010,2010,2010,2010,0
20250106,142000,19663143,2010,2010,2010,2010,0
20250106,141900,19663143,2010,2010,2010,2010,0
20250106,141800,19663143,2010,2010,2010,2010,0
20250106,141700,19663143,2010,2010,2010,2010,0
20250106,141600,19663143,2010,2010,2010,2010,166
20250106,141500,19329483,2015,2015,2015,2015,0
20250106,141400,19329483,2015,2015,2015,2015,0
20250106,141300,19329483,2015,2015,2015,2015,0
20250106,141200,19329483,2015,2015,2015,2015,0
20250106,141100,19329483,2015,2015,2015,2015,0
20250106,141000,19329483,2015,2015,2015,2015,0
20250106,140900,19329483,2015,2015,2015,2015,0
20250106,140800,19329483,2015,2015,2015,2015,1
20250106,140700,19327468,2010,2010,2010,2010,0
20250106,140600,19327468,2010,2010,2010,2010,0
20250106,140500,19327468,2010,2010,2010,2010,123
20250106,140400,19080238,2010,2005,2010,2005,142
20250106,140300,18795108,2000,2000,2000,2000,5
20250106,140200,18785108,2005,2005,2005,2005,0
20250106,140100,18785108,2005,2005,2005,2005,0
20250106,140000,18785108,2005,2005,2005,2005,0
20250106,135900,18785108,2005,2005,2005,2005,0
20250106,135800,18785108,2005,2005,2005,2005,1
20250106,135700,18783103,2000,2000,2000,2000,0
20250106,135600,18783103,2000,2000,2000,2000,0
20250106,135500,18783103,2000,2000,2000,2000,0
20250106,135400,18783103,2000,2000,2000,2000,0
20250106,135300,18783103,2000,2000,2000,2000,0
20250106,135200,18783103,2000,2000,2000,2000,0
20250106,135100,18783103,2000,2000,2000,2000,47
20250106,135000,18689103,2000,2000,2000,2000,3
20250106,134900,18683103,1999,1999,1999,1999,0
20250106,134800,18683103,1999,1999,1999,1999,0
20250106,134700,18683103,1999,1999,1999,1999,0
20250106,134600,18683103,1999,1999,1999,1999,0
20250106,134500,18683103,1999,2000,2000,1999,5013
20250106,134400,8661575,2005,2005,2005,2005,209
20250106,134300,8242530,2005,2005,2005,2005,0
20250106,134200,8242530,2005,2005,2005,2005,0
20250106,134100,8242530,2005,2005,2005,2005,0
20250106,134000,8242530,2005,2005,2005,2005,0
20250106,133900,8242530,2005,2005,2005,2005,0
20250106,133800,8242530,2005,2005,2005,2005,0
20250106,133700,8242530,2005,2005,2005,2005,0
20250106,133600,8242530,2005,2005,2005,2005,0
20250106,133500,8242530,2005,2005,2005,2005,0
20250106,133400,8242530,2005,2005,2005,2005,0
20250106,133300,8242530,2005,2005,2005,2005,0
20250106,133200,8242530,2005,2005,2005,2005,0
20250106,133100,8242530,2005,2005,2005,2005,0
20250106,133000,8242530,2005,2005,2005,2005,0
20250106,132900,8242530,2005,2005,2005,2005,0
20250106,132800,8242530,2005,2005,2005,2005,0
20250106,132700,8242530,2005,2005,2005,2005,0
20250106,132600,8242530,2005,2005,2005,2005,0
20250106,132500,8242530,2005,2005,2005,2005,0
20250106,132400,8242530,2005,2005,2005,2005,0
20250106,132300,8242530,2005,2005,2005,2005,0
20250106,132200,8242530,2005,2005,2005,2005,0
20250106,132100,8242530,2005,2005,2005,2005,0
20250106,132000,8242530,2005,2005,2005,2005,0
20250106,131900,8242530,2005,2005,2005,2005,0
20250106,131800,8242530,2005,2005,2005,2005,0
20250106,131700,8242530,2005,2005,2005,2005,0
20250106,131600,8242530,2005,2005,2005,2005,0
20250106,131500,8242530,2005,2005,2005,2005,0
20250106,131400,8242530,2005,2005,2005,2005,0
20250106,131300,8242530,2005,2005,2005,2005,0
20250106,131200,8242530,2005,2005,2005,2005,0
20250106,131100,8242530,2005,2005,2005,2005,0
20250106,131000,8242530,2005,2005,2005,2005,0
20250106,130900,8242530,2005,2005,2005,2005,0
20250106,130800,8242530,2005,2005,2005,2005,0
20250106,130700,8242530,2005,2005,2005,2005,0
20250106,130600,8242530,2005,2005,2005,2005,0
20250106,130500,8242530,2005,2005,2005,2005,0
20250106,130400,8242530,2005,2005,2005,2005,0
20250106,130300,8242530,2005,2005,2005,2005,0
20250106,130200,8242530,2005,2005,2005,2005,2
20250106,130100,8238520,2000,2000,2000,2000,0
20250106,130000,8238520,2000,2000,2000,2000,50
20250106,125900,8138520,2000,2000,2000,2000,0
20250106,125800,8138520,2000,2000,2000,2000,0
20250106,125700,8138520,2000,2000,2000,2000,0
20250106,125600,8138520,2000,2000,2000,2000,0
20250106,125500,8138520,2000,2000,2000,2000,0
20250106,125400,8138520,2000,2000,2000,2000,0
20250106,125300,8138520,2000,2000,2000,2000,0
20250106,125200,8138520,2000,2000,2000,2000,0
20250106,125100,8138520,2000,2000,2000,2000,5
20250106,125000,8128520,2010,2010,2010,2010,0
20250106,124900,8128520,2010,2010,2010,2010,0
20250106,124800,8128520,2010,2010,2010,2010,0
20250106,124700,8128520,2010,2010,2010,2010,0
20250106,124600,8128520,2010,2010,2010,2010,0
20250106,124500,8128520,2010,2010,2010,2010,0
20250106,124400,8128520,2010,2010,2010,2010,0
20250106,124300,8128520,2010,2005,2010,2005,51
20250106,124200,8026260,2000,2000,2000,2000,0
20250106,124100,8026260,2000,2000,2000,2000,0
20250106,124000,8026260,2000,2000,2000,2000,0
20250106,123900,8026260,2000,2000,2000,2000,0
20250106,123800,8026260,2000,2000,2000,2000,0
20250106,123700,8026260,2000,2000,2000,2000,100
20250106,123600,7826260,2000,2000,2000,2000,0
20250106,123500,7826260,2000,2000,2000,2000,0
20250106,123400,7826260,2000,2000,2000,2000,0
20250106,123300,7826260,2000,2000,2000,2000,0
20250106,123200,7826260,2000,2000,2000,2000,0
20250106,123100,7826260,2000,2000,2000,2000,0
20250106,123000,7826260,2000,2000,2000,2000,0
20250106,122900,7826260,2000,2000,2000,2000,0
20250106,122800,7826260,2000,2000,2000,2000,0
20250106,122700,7826260,2000,2000,2000,2000,0
20250106,122600,7826260,2000,2000,2000,2000,0
20250106,122500,7826260,2000,2000,2000,2000,0
20250106,122400,7826260,2000,2000,2000,2000,0
20250106,122300,7826260,2000,2000,2000,2000,0
20250106,122200,7826260,2000,2000,2000,2000,0
20250106,122100,7826260,2000,2000,2000,2000,0
20250106,122000,7826260,2000,2000,2000,2000,0
20250106,121900,7826260,2000,2000,2000,2000,0
20250106,121800,7826260,2000,2000,2000,2000,0
20250106,121700,7826260,2000,2000,2000,2000,0
20250106,121600,7826260,2000,2000,2000,2000,0
20250106,121500,7826260,2000,2000,2000,2000,0
20250106,121400,7826260,2000,2000,2000,2000,0
20250106,121300,7826260,2000,2000,2000,2000,0
20250106,121200,7826260,2000,2000,2000,2000,0
20250106,121100,7826260,2000,2000,2000,2000,0
20250106,121000,7826260,2000,2000,2000,2000,50
20250106,120900,7726260,1999,1999,1999,1999,0
20250106,120800,7726260,1999,1999,1999,1999,0
20250106,120700,7726260,1999,1999,1999,1999,0
20250106,120600,7726260,1999,1999,1999,1999,0
20250106,120500,7726260,1999,1999,1999,1999,0
20250106,120400,7726260,1999,1999,1999,1999,1
20250106,120300,7724261,2010,1998,2010,1998,202
20250106,120200,7320497,1999,1999,1999,1999,0
20250106,120100,7320497,1999,1999,1999,1999,0
20250106,120000,7320497,1999,1999,1999,1999,0
20250106,115900,7320497,1999,1999,1999,1999,0
20250106,115800,7320497,1999,1999,1999,1999,0
20250106,115700,7320497,1999,1999,1999,1999,0
20250106,115600,7320497,1999,1999,1999,1999,0
20250106,115500,7320497,1999,1999,1999,1999,0
20250106,115400,7320497,1999,1999,1999,1999,0
20250106,115300,7320497,1999,1999,1999,1999,0
20250106,115200,7320497,1999,1999,1999,1999,0
20250106,115100,7320497,1999,1999,1999,1999,9
20250106,115000,7302506,2010,2010,2010,2010,0
20250106,114900,7302506,2010,2010,2010,2010,0
20250106,114800,7302506,2010,2010,2010,2010,0
20250106,114700,7302506,2010,2010,2010,2010,0
20250106,114600,7302506,2010,2010,2010,2010,0
20250106,114500,7302506,2010,2010,2010,2010,0
20250106,114400,7302506,2010,2010,2010,2010,0
20250106,114300,7302506,2010,2010,2010,2010,0
20250106,114200,7302506,2010,2010,2010,2010,0
20250106,114100,7302506,2010,2010,2010,2010,0
20250106,114000,7302506,2010,2010,2010,2010,0
20250106,113900,7302506,2010,2010,2010,2010,0
20250106,113800,7302506,2010,2010,2010,2010,0
20250106,113700,7302506,2010,2010,2010,2010,0
20250106,113600,7302506,2010,2010,2010,2010,0
20250106,113500,7302506,2010,2010,2010,2010,0
20250106,113400,7302506,2010,2010,2010,2010,0
20250106,113300,7302506,2010,2010,2010,2010,0
20250106,113200,7302506,2010,2010,2010,2010,0
20250106,113100,7302506,2010,2010,2010,2010,0
20250106,113000,7302506,2010,2010,2010,2010,0
20250106,112900,7302506,2010,2010,2010,2010,0
20250106,112800,7302506,2010,2010,2010,2010,0
20250106,112700,7302506,2010,2005,2010,2005,2
20250106,112600,7298491,2005,2005,2005,2005,0
20250106,112500,7298491,2005,2005,2005,2005,0
20250106,112400,7298491,2005,2005,2005,2005,0
20250106,112300,7298491,2005,2005,2005,2005,0
20250106,112200,7298491,2005,2000,2005,2000,100
20250106,112100,7098241,2005,2005,2005,2005,0
20250106,112000,7098241,2005,2005,2005,2005,0
20250106,111900,7098241,2005,2005,2005,2005,0
20250106,111800,7098241,2005,2005,2005,2005,0
20250106,111700,7098241,2005,2005,2005,2005,0
20250106,111600,7098241,2005,2005,2005,2005,0
20250106,111500,7098241,2005,2005,2005,2005,0
20250106,111400,7098241,2005,2005,2005,2005,0
20250106,111300,7098241,2005,2005,2005,2005,0
20250106,111200,7098241,2005,2005,2005,2005,0
20250106,111100,7098241,2005,2005,2005,2005,0
20250106,111000,7098241,2005,2005,2005,2005,0
20250106,110900,7098241,2005,2005,2005,2005,0
20250106,110800,7098241,2005,2005,2005,2005,0
20250106,110700,7098241,2005,2005,2005,2005,2000
20250106,110600,3088241,2005,2005,2005,2005,0
20250106,110500,3088241,2005,2005,2005,2005,0
20250106,110400,3088241,2005,2005,2005,2005,0
20250106,110300,3088241,2005,2005,2005,2005,0
20250106,110200,3088241,2005,2005,2005,2005,0
20250106,110100,3088241,2005,1995,2005,1995,350
20250106,110000,2387185,1996,1996,1996,1996,0
20250106,105900,2387185,1996,1996,1996,1996,0
20250106,105800,2387185,1996,1996,1996,1996,5
20250106,105700,2377205,1993,1993,1993,1993,5
20250106,105600,2367240,1996,1996,1996,1996,0
20250106,105500,2367240,1996,1996,1996,1996,0
20250106,105400,2367240,1996,1996,1996,1996,0
20250106,105300,2367240,1996,1996,1996,1996,0
20250106,105200,2367240,1996,1994,1996,1994,57
20250106,105100,2253563,1994,1994,1994,1994,2
20250106,105000,2249575,1993,1993,1993,1993,11
20250106,104900,2227652,1995,1995,1995,1995,0
20250106,104800,2227652,1995,1995,1995,1995,4
20250106,104700,2219672,1995,1994,1995,1994,43
20250106,104600,2133929,1994,1994,1994,1994,0
20250106,104500,2133929,1994,1994,1994,1994,56
20250106,104400,2022265,1993,1993,1993,1993,0
20250106,104300,2022265,1993,1993,1993,1993,0
20250106,104200,2022265,1993,1993,1993,1993,0
20250106,104100,2022265,1993,1993,1993,1993,0
20250106,104000,2022265,1993,1993,1993,1993,4
20250106,103900,2014293,1995,1995,1995,1995,16
20250106,103800,1982373,1995,1995,1995,1995,0
20250106,103700,1982373,1995,1995,1995,1995,0
20250106,103600,1982373,1995,1995,1995,1995,0
20250106,103500,1982373,1995,1995,1995,1995,0
20250106,103400,1982373,1995,1995,1995,1995,0
20250106,103300,1982373,1995,1995,1995,1995,0
20250106,103200,1982373,1995,1995,1995,1995,0
20250106,103100,1982373,1995,1995,1995,1995,50
20250106,103000,1882623,1996,1996,1996,1996,0
20250106,102900,1882623,1996,1996,1996,1996,0
20250106,102800,1882623,1996,1996,1996,1996,0
20250106,102700,1882623,1996,1996,1996,1996,0
20250106,102600,1882623,1996,1996,1996,1996,1
20250106,102500,1880627,1993,1993,1993,1993,0
20250106,102400,1880627,1993,1993,1993,1993,7
20250106,102300,1866676,1996,1996,1996,1996,0
20250106,102200,1866676,1996,1996,1996,1996,0
20250106,102100,1866676,1996,1993,1996,1993,55
20250106,102000,1756926,1997,1997,1997,1997,0
20250106,101900,1756926,1997,1997,1997,1997,0
20250106,101800,1756926,1997,1997,1997,1997,0
20250106,101700,1756926,1997,1997,1997,1997,0
20250106,101600,1756926,1997,1997,1997,1997,20
20250106,101500,1716986,1998,1998,1998,1998,0
20250106,101400,1716986,1998,1998,1998,1998,0
20250106,101300,1716986,1998,1998,1998,1998,0
20250106,101200,1716986,1998,1998,1998,1998,0
20250106,101100,1716986,1998,1998,1998,1998,0
20250106,101000,1716986,1998,1998,1998,1998,0
20250106,100900,1716986,1998,1998,1998,1998,0
20250106,100800,1716986,1998,1998,1998,1998,0
20250106,100700,1716986,1998,1998,1998,1998,1
20250106,100600,1714988,1992,1992,1992,1992,50
20250106,100500,1615388,1992,1992,1992,1992,0
20250106,100400,1615388,1992,1992,1992,1992,0
20250106,100300,1615388,1992,1992,1992,1992,0
20250106,100200,1615388,1992,1992,1992,1992,0
20250106,100100,1615388,1992,1992,1992,1992,0
20250106,100000,1615388,1992,1992,1992,1992,99
20250106,095900,1418180,1990,1990,1990,1990,50
20250106,095800,1318680,1990,1991,1991,1990,130
20250106,095700,1059861,1991,1991,1991,1991,0
20250106,095600,1059861,1991,1991,1991,1991,0
20250106,095500,1059861,1991,1991,1991,1991,0
20250106,095400,1059861,1991,1991,1991,1991,0
20250106,095300,1059861,1991,1991,1991,1991,0
20250106,095200,1059861,1991,1991,1991,1991,0
20250106,095100,1059861,1991,1991,1991,1991,38
20250106,095000,984203,1993,1993,1993,1993,0
20250106,094900,984203,1993,1993,1993,1993,0
20250106,094800,984203,1993,1993,1993,1993,0
20250106,094700,984203,1993,1993,1993,1993,0
20250106,094600,984203,1993,1992,1993,1992,47
20250106,094500,890552,1998,1998,1998,1998,0
20250106,094400,890552,1998,1998,1998,1998,0
20250106,094300,890552,1998,1998,1998,1998,0
20250106,094200,890552,1998,1998,1998,1998,5
20250106,094100,880562,1999,1999,1999,1999,0
20250106,094000,880562,1999,1999,1999,1999,0
20250106,093900,880562,1999,1999,1999,1999,1
20250106,093800,878563,1994,1993,1994,1993,13
20250106,093700,852651,1994,1994,1994,1994,0
20250106,093600,852651,1994,1994,1994,1994,0
20250106,093500,852651,1994,1993,1994,1993,17
20250106,093400,818754,1992,1992,1992,1992,7
20250106,093300,804810,2005,2005,2005,2005,0
20250106,093200,804810,2005,2005,2005,2005,0
20250106,093100,804810,2005,2005,2005,2005,0
20250106,093000,804810,2005,2005,2005,2005,1
20250106,092900,802805,1994,1994,1994,1994,70
20250106,092800,663225,1994,1994,1994,1994,0
20250106,092700,663225,1994,1994,1994,1994,0
20250106,092600,663225,1994,1994,1994,1994,0
20250106,092500,663225,1994,1994,1994,1994,0
20250106,092400,663225,1994,1994,1994,1994,0
20250106,092300,663225,1994,1994,1994,1994,0
20250106,092200,663225,1994,1994,1994,1994,0
20250106,092100,663225,1994,1994,1994,1994,0
20250106,092000,663225,1994,1994,1994,1994,0
20250106,091900,663225,1994,1994,1994,1994,0
20250106,091800,663225,1994,1994,1994,1994,0
20250106,091700,663225,1994,1994,1994,1994,0
20250106,091600,663225,1994,1994,1994,1994,0
20250106,091500,663225,1994,1994,1994,1994,50
20250106,091400,563525,1994,1994,1994,1994,0
20250106,091300,563525,1994,1994,1994,1994,0
20250106,091200,563525,1994,1994,1994,1994,0
20250106,091100,563525,1994,1994,1994,1994,0
20250106,091000,563525,1994,1994,1994,1994,0
20250106,090900,563525,1994,1994,1994,1994,0
20250106,090800,563525,1994,1994,1994,1994,0
20250106,090700,563525,1994,1994,1994,1994,0
20250106,090600,563525,1994,1994,1994,1994,0
20250106,090500,563525,1994,1994,1994,1994,0
20250106,090400,563525,1994,1994,1994,1994,0
20250106,090300,563525,1994,1994,1994,1994,0
20250106,090200,563525,1994,1994,1994,1994,5
20250106,090100,553555,1994,1994,1994,1994,0
20250106,090000,553555,1994,1991,1994,1991,278