KissMeData/053270/min/candle-20250102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250102,193300,52347498,2035,2035,2035,2035,132
20250102,193200,52347498,2035,2035,2035,2035,0
20250102,193100,52347498,2035,2035,2035,2035,0
20250102,193000,52347498,2035,2035,2035,2035,0
20250102,192900,52347498,2035,2035,2035,2035,0
20250102,192800,52347498,2035,2035,2035,2035,0
20250102,192700,52347498,2035,2035,2035,2035,0
20250102,192600,52347498,2035,2035,2035,2035,0
20250102,192500,52347498,2035,2035,2035,2035,0
20250102,192400,52347498,2035,2035,2035,2035,0
20250102,192300,52347498,2035,2035,2035,2035,0
20250102,192200,52347498,2035,2035,2035,2035,0
20250102,192100,52347498,2035,2035,2035,2035,0
20250102,192000,52347498,2035,2035,2035,2035,0
20250102,191900,52347498,2035,2035,2035,2035,0
20250102,191800,52347498,2035,2035,2035,2035,0
20250102,191700,52347498,2035,2035,2035,2035,0
20250102,191600,52347498,2035,2035,2035,2035,0
20250102,191500,52347498,2035,2035,2035,2035,0
20250102,191400,52347498,2035,2035,2035,2035,0
20250102,191300,52347498,2035,2035,2035,2035,0
20250102,191200,52347498,2035,2035,2035,2035,0
20250102,191100,52347498,2035,2035,2035,2035,0
20250102,191000,52347498,2035,2035,2035,2035,0
20250102,190900,52347498,2035,2035,2035,2035,0
20250102,190800,52347498,2035,2035,2035,2035,0
20250102,190700,52347498,2035,2035,2035,2035,0
20250102,190600,52347498,2035,2035,2035,2035,0
20250102,190500,52347498,2035,2035,2035,2035,0
20250102,190400,52347498,2035,2035,2035,2035,0
20250102,190300,52347498,2035,2035,2035,2035,132
20250102,190200,52347498,2035,2035,2035,2035,0
20250102,190100,52347498,2035,2035,2035,2035,0
20250102,190000,52347498,2035,2035,2035,2035,0
20250102,185900,52347498,2035,2035,2035,2035,0
20250102,185800,52347498,2035,2035,2035,2035,0
20250102,185700,52347498,2035,2035,2035,2035,0
20250102,185600,52347498,2035,2035,2035,2035,0
20250102,185500,52347498,2035,2035,2035,2035,0
20250102,185400,52347498,2035,2035,2035,2035,0
20250102,185300,52347498,2035,2035,2035,2035,0
20250102,185200,52347498,2035,2035,2035,2035,0
20250102,185100,52347498,2035,2035,2035,2035,0
20250102,185000,52347498,2035,2035,2035,2035,0
20250102,184900,52347498,2035,2035,2035,2035,0
20250102,184800,52347498,2035,2035,2035,2035,0
20250102,184700,52347498,2035,2035,2035,2035,0
20250102,184600,52347498,2035,2035,2035,2035,0
20250102,184500,52347498,2035,2035,2035,2035,0
20250102,184400,52347498,2035,2035,2035,2035,0
20250102,184300,52347498,2035,2035,2035,2035,0
20250102,184200,52347498,2035,2035,2035,2035,0
20250102,184100,52347498,2035,2035,2035,2035,0
20250102,184000,52347498,2035,2035,2035,2035,0
20250102,183900,52347498,2035,2035,2035,2035,0
20250102,183800,52347498,2035,2035,2035,2035,0
20250102,183700,52347498,2035,2035,2035,2035,0
20250102,183600,52347498,2035,2035,2035,2035,0
20250102,183500,52347498,2035,2035,2035,2035,0
20250102,183400,52347498,2035,2035,2035,2035,0
20250102,183300,52347498,2035,2035,2035,2035,132
20250102,183200,52347498,2035,2035,2035,2035,0
20250102,183100,52347498,2035,2035,2035,2035,0
20250102,183000,52347498,2035,2035,2035,2035,0
20250102,182900,52347498,2035,2035,2035,2035,0
20250102,182800,52347498,2035,2035,2035,2035,0
20250102,182700,52347498,2035,2035,2035,2035,0
20250102,182600,52347498,2035,2035,2035,2035,0
20250102,182500,52347498,2035,2035,2035,2035,0
20250102,182400,52347498,2035,2035,2035,2035,0
20250102,182300,52347498,2035,2035,2035,2035,0
20250102,182200,52347498,2035,2035,2035,2035,0
20250102,182100,52347498,2035,2035,2035,2035,0
20250102,182000,52347498,2035,2035,2035,2035,0
20250102,181900,52347498,2035,2035,2035,2035,0
20250102,181800,52347498,2035,2035,2035,2035,0
20250102,181700,52347498,2035,2035,2035,2035,0
20250102,181600,52347498,2035,2035,2035,2035,0
20250102,181500,52347498,2035,2035,2035,2035,0
20250102,181400,52347498,2035,2035,2035,2035,0
20250102,181300,52347498,2035,2035,2035,2035,0
20250102,181200,52347498,2035,2035,2035,2035,0
20250102,181100,52347498,2035,2035,2035,2035,0
20250102,181000,52347498,2035,2035,2035,2035,0
20250102,180900,52347498,2035,2035,2035,2035,0
20250102,180800,52347498,2035,2035,2035,2035,0
20250102,180700,52347498,2035,2035,2035,2035,0
20250102,180600,52347498,2035,2035,2035,2035,0
20250102,180500,52347498,2035,2035,2035,2035,0
20250102,180400,52347498,2035,2035,2035,2035,0
20250102,180300,52347498,2035,2035,2035,2035,132
20250102,180200,52347498,2035,2035,2035,2035,0
20250102,180100,52347498,2035,2035,2035,2035,0
20250102,180000,52347498,2035,2035,2035,2035,0
20250102,175900,52347498,2035,2035,2035,2035,0
20250102,175800,52347498,2035,2035,2035,2035,0
20250102,175700,52347498,2035,2035,2035,2035,0
20250102,175600,52347498,2035,2035,2035,2035,0
20250102,175500,52347498,2035,2035,2035,2035,0
20250102,175400,52347498,2035,2035,2035,2035,0
20250102,175300,52347498,2035,2035,2035,2035,0
20250102,175200,52347498,2035,2035,2035,2035,0
20250102,175100,52347498,2035,2035,2035,2035,0
20250102,175000,52347498,2035,2035,2035,2035,0
20250102,174900,52347498,2035,2035,2035,2035,0
20250102,174800,52347498,2035,2035,2035,2035,0
20250102,174700,52347498,2035,2035,2035,2035,0
20250102,174600,52347498,2035,2035,2035,2035,0
20250102,174500,52347498,2035,2035,2035,2035,0
20250102,174400,52347498,2035,2035,2035,2035,0
20250102,174300,52347498,2035,2035,2035,2035,0
20250102,174200,52347498,2035,2035,2035,2035,0
20250102,174100,52347498,2035,2035,2035,2035,0
20250102,174000,52347498,2035,2035,2035,2035,0
20250102,173900,52347498,2035,2035,2035,2035,0
20250102,173800,52347498,2035,2035,2035,2035,0
20250102,173700,52347498,2035,2035,2035,2035,0
20250102,173600,52347498,2035,2035,2035,2035,0
20250102,173500,52347498,2035,2035,2035,2035,0
20250102,173400,52347498,2035,2035,2035,2035,0
20250102,173300,52347498,2035,2035,2035,2035,132
20250102,173200,52347498,2035,2035,2035,2035,0
20250102,173100,52347498,2035,2035,2035,2035,0
20250102,173000,52347498,2035,2035,2035,2035,0
20250102,172900,52347498,2035,2035,2035,2035,0
20250102,172800,52347498,2035,2035,2035,2035,0
20250102,172700,52347498,2035,2035,2035,2035,0
20250102,172600,52347498,2035,2035,2035,2035,0
20250102,172500,52347498,2035,2035,2035,2035,0
20250102,172400,52347498,2035,2035,2035,2035,0
20250102,172300,52347498,2035,2035,2035,2035,0
20250102,172200,52347498,2035,2035,2035,2035,0
20250102,172100,52347498,2035,2035,2035,2035,0
20250102,172000,52347498,2035,2035,2035,2035,0
20250102,171900,52347498,2035,2035,2035,2035,0
20250102,171800,52347498,2035,2035,2035,2035,0
20250102,171700,52347498,2035,2035,2035,2035,0
20250102,171600,52347498,2035,2035,2035,2035,0
20250102,171500,52347498,2035,2035,2035,2035,0
20250102,171400,52347498,2035,2035,2035,2035,0
20250102,171300,52347498,2035,2035,2035,2035,0
20250102,171200,52347498,2035,2035,2035,2035,0
20250102,171100,52347498,2035,2035,2035,2035,0
20250102,171000,52347498,2035,2035,2035,2035,0
20250102,170900,52347498,2035,2035,2035,2035,0
20250102,170800,52347498,2035,2035,2035,2035,0
20250102,170700,52347498,2035,2035,2035,2035,0
20250102,170600,52347498,2035,2035,2035,2035,0
20250102,170500,52347498,2035,2035,2035,2035,0
20250102,170400,52347498,2035,2035,2035,2035,0
20250102,170300,52347498,2035,2035,2035,2035,132
20250102,170200,52347498,2035,2035,2035,2035,0
20250102,170100,52347498,2035,2035,2035,2035,0
20250102,170000,52347498,2035,2035,2035,2035,0
20250102,165900,52347498,2035,2035,2035,2035,0
20250102,165800,52347498,2035,2035,2035,2035,0
20250102,165700,52347498,2035,2035,2035,2035,0
20250102,165600,52347498,2035,2035,2035,2035,0
20250102,165500,52347498,2035,2035,2035,2035,0
20250102,165400,52347498,2035,2035,2035,2035,0
20250102,165300,52347498,2035,2035,2035,2035,0
20250102,165200,52347498,2035,2035,2035,2035,0
20250102,165100,52347498,2035,2035,2035,2035,0
20250102,165000,52347498,2035,2035,2035,2035,0
20250102,164900,52347498,2035,2035,2035,2035,0
20250102,164800,52347498,2035,2035,2035,2035,0
20250102,164700,52347498,2035,2035,2035,2035,0
20250102,164600,52347498,2035,2035,2035,2035,0
20250102,164500,52347498,2035,2035,2035,2035,0
20250102,164400,52347498,2035,2035,2035,2035,0
20250102,164300,52347498,2035,2035,2035,2035,0
20250102,164200,52347498,2035,2035,2035,2035,0
20250102,164100,52347498,2035,2035,2035,2035,0
20250102,164000,52347498,2035,2035,2035,2035,0
20250102,163900,52347498,2035,2035,2035,2035,0
20250102,163800,52347498,2035,2035,2035,2035,0
20250102,163700,52347498,2035,2035,2035,2035,0
20250102,163600,52347498,2035,2035,2035,2035,0
20250102,163500,52347498,2035,2035,2035,2035,0
20250102,163400,52347498,2035,2035,2035,2035,0
20250102,163300,52347498,2035,2035,2035,2035,132
20250102,163200,52347498,2035,2035,2035,2035,0
20250102,163100,52347498,2035,2035,2035,2035,0
20250102,163000,52347498,2035,2035,2035,2035,0
20250102,162900,52347498,2035,2035,2035,2035,0
20250102,162800,52347498,2035,2035,2035,2035,0
20250102,162700,52347498,2035,2035,2035,2035,0
20250102,162600,52347498,2035,2035,2035,2035,0
20250102,162500,52347498,2035,2035,2035,2035,0
20250102,162400,52347498,2035,2035,2035,2035,0
20250102,162300,52347498,2035,2035,2035,2035,0
20250102,162200,52347498,2035,2035,2035,2035,0
20250102,162100,52347498,2035,2035,2035,2035,0
20250102,162000,52347498,2035,2035,2035,2035,0
20250102,161900,52347498,2035,2035,2035,2035,0
20250102,161800,52347498,2035,2035,2035,2035,0
20250102,161700,52347498,2035,2035,2035,2035,0
20250102,161600,52347498,2035,2035,2035,2035,0
20250102,161500,52347498,2035,2035,2035,2035,0
20250102,161400,52347498,2035,2035,2035,2035,0
20250102,161300,52347498,2035,2035,2035,2035,0
20250102,161200,52347498,2035,2035,2035,2035,0
20250102,161100,52347498,2035,2035,2035,2035,0
20250102,161000,52347498,2035,2035,2035,2035,0
20250102,160900,52347498,2035,2035,2035,2035,0
20250102,160800,52347498,2035,2035,2035,2035,0
20250102,160700,52347498,2035,2035,2035,2035,0
20250102,160600,52347498,2035,2035,2035,2035,0
20250102,160500,52347498,2035,2035,2035,2035,0
20250102,160400,52347498,2035,2035,2035,2035,0
20250102,160300,52347498,2035,2035,2035,2035,132
20250102,160200,52347498,2035,2035,2035,2035,0
20250102,160100,52347498,2035,2035,2035,2035,0
20250102,160000,52347498,2035,2035,2035,2035,0
20250102,155900,52347498,2035,2035,2035,2035,0
20250102,155800,52347498,2035,2035,2035,2035,0
20250102,155700,52347498,2035,2035,2035,2035,0
20250102,155600,52347498,2035,2035,2035,2035,0
20250102,155500,52347498,2035,2035,2035,2035,0
20250102,155400,52347498,2035,2035,2035,2035,0
20250102,155300,52347498,2035,2035,2035,2035,0
20250102,155200,52347498,2035,2035,2035,2035,0
20250102,155100,52347498,2035,2035,2035,2035,0
20250102,155000,52347498,2035,2035,2035,2035,0
20250102,154900,52347498,2035,2035,2035,2035,0
20250102,154800,52347498,2035,2035,2035,2035,0
20250102,154700,52347498,2035,2035,2035,2035,0
20250102,154600,52347498,2035,2035,2035,2035,0
20250102,154500,52347498,2035,2035,2035,2035,0
20250102,154400,52347498,2035,2035,2035,2035,0
20250102,154300,52347498,2035,2035,2035,2035,0
20250102,154200,52347498,2035,2035,2035,2035,0
20250102,154100,52347498,2035,2035,2035,2035,0
20250102,154000,52347498,2035,2035,2035,2035,0
20250102,153900,52347498,2035,2035,2035,2035,0
20250102,153800,52347498,2035,2035,2035,2035,0
20250102,153700,52347498,2035,2035,2035,2035,0
20250102,153600,52347498,2035,2035,2035,2035,0
20250102,153500,52347498,2035,2035,2035,2035,0
20250102,153400,52347498,2035,2035,2035,2035,0
20250102,153300,52347498,2035,2035,2035,2035,132
20250102,153200,52347498,2035,2035,2035,2035,0
20250102,153100,52347498,2035,2035,2035,2035,0
20250102,153000,52347498,2035,2035,2035,2035,132
20250102,152900,52078878,2025,2025,2025,2025,0
20250102,152800,52078878,2025,2025,2025,2025,0
20250102,152700,52078878,2025,2025,2025,2025,0
20250102,152600,52078878,2025,2025,2025,2025,0
20250102,152500,52078878,2025,2025,2025,2025,0
20250102,152400,52078878,2025,2025,2025,2025,0
20250102,152300,52078878,2025,2025,2025,2025,0
20250102,152200,52078878,2025,2025,2025,2025,0
20250102,152100,52078878,2025,2025,2025,2025,0
20250102,152000,52078878,2025,2025,2025,2025,0
20250102,151900,52078878,2025,2025,2025,2025,1
20250102,151800,52076853,2020,2020,2020,2020,929
20250102,151700,50200273,2010,2010,2010,2010,2
20250102,151600,50196253,2020,2020,2020,2020,0
20250102,151500,50196253,2020,2020,2020,2020,1
20250102,151400,50194233,2020,2020,2020,2020,0
20250102,151300,50194233,2020,2015,2020,2015,84
20250102,151200,50024703,2015,2010,2015,2010,11
20250102,151100,50002588,2015,2015,2015,2015,0
20250102,151000,50002588,2015,2015,2015,2015,0
20250102,150900,50002588,2015,2015,2015,2015,0
20250102,150800,50002588,2015,2015,2015,2015,0
20250102,150700,50002588,2015,2015,2015,2015,1
20250102,150600,50000573,2010,2010,2010,2010,2478
20250102,150500,45019793,2010,2010,2010,2010,10
20250102,150400,44999693,2010,2010,2010,2010,0
20250102,150300,44999693,2010,2010,2010,2010,30
20250102,150200,44939393,2010,2010,2010,2010,0
20250102,150100,44939393,2010,2010,2010,2010,0
20250102,150000,44939393,2010,2010,2010,2010,0
20250102,145900,44939393,2010,2010,2010,2010,20
20250102,145800,44899193,2010,2010,2010,2010,0
20250102,145700,44899193,2010,2010,2010,2010,0
20250102,145600,44899193,2010,2010,2010,2010,0
20250102,145500,44899193,2010,2010,2010,2010,0
20250102,145400,44899193,2010,2010,2010,2010,0
20250102,145300,44899193,2010,2010,2010,2010,0
20250102,145200,44899193,2010,2010,2010,2010,0
20250102,145100,44899193,2010,2010,2010,2010,0
20250102,145000,44899193,2010,2010,2010,2010,0
20250102,144900,44899193,2010,2010,2010,2010,0
20250102,144800,44899193,2010,2010,2010,2010,0
20250102,144700,44899193,2010,2010,2010,2010,0
20250102,144600,44899193,2010,2010,2010,2010,68
20250102,144500,44762513,2010,2010,2010,2010,0
20250102,144400,44762513,2010,2010,2010,2010,0
20250102,144300,44762513,2010,2010,2010,2010,0
20250102,144200,44762513,2010,2010,2010,2010,0
20250102,144100,44762513,2010,2010,2010,2010,0
20250102,144000,44762513,2010,2010,2010,2010,1
20250102,143900,44760503,2005,2005,2005,2005,0
20250102,143800,44760503,2005,2005,2005,2005,0
20250102,143700,44760503,2005,2005,2005,2005,2
20250102,143600,44756493,2010,2010,2010,2010,0
20250102,143500,44756493,2010,2010,2010,2010,0
20250102,143400,44756493,2010,2010,2010,2010,1000
20250102,143300,42746493,2010,2010,2010,2010,0
20250102,143200,42746493,2010,2010,2010,2010,0
20250102,143100,42746493,2010,2010,2010,2010,1
20250102,143000,42744483,2005,2005,2005,2005,0
20250102,142900,42744483,2005,2005,2005,2005,0
20250102,142800,42744483,2005,2005,2005,2005,0
20250102,142700,42744483,2005,2005,2005,2005,0
20250102,142600,42744483,2005,2005,2005,2005,0
20250102,142500,42744483,2005,2005,2005,2005,0
20250102,142400,42744483,2005,2005,2005,2005,0
20250102,142300,42744483,2005,2005,2005,2005,0
20250102,142200,42744483,2005,2005,2005,2005,1451
20250102,142100,39835228,2005,2005,2005,2005,0
20250102,142000,39835228,2005,2005,2005,2005,1
20250102,141900,39833223,2000,2000,2000,2000,0
20250102,141800,39833223,2000,2000,2000,2000,0
20250102,141700,39833223,2000,2000,2000,2000,0
20250102,141600,39833223,2000,2000,2000,2000,0
20250102,141500,39833223,2000,2000,2000,2000,0
20250102,141400,39833223,2000,2000,2000,2000,0
20250102,141300,39833223,2000,2000,2000,2000,0
20250102,141200,39833223,2000,2000,2000,2000,0
20250102,141100,39833223,2000,2000,2000,2000,122
20250102,141000,39589223,2005,2005,2005,2005,0
20250102,140900,39589223,2005,2005,2005,2005,1201
20250102,140800,37181218,2005,2005,2005,2005,0
20250102,140700,37181218,2005,2005,2005,2005,0
20250102,140600,37181218,2005,2005,2005,2005,0
20250102,140500,37181218,2005,2005,2005,2005,0
20250102,140400,37181218,2005,2005,2005,2005,0
20250102,140300,37181218,2005,2005,2005,2005,0
20250102,140200,37181218,2005,2005,2005,2005,0
20250102,140100,37181218,2005,2005,2005,2005,0
20250102,140000,37181218,2005,2005,2005,2005,0
20250102,135900,37181218,2005,2005,2005,2005,0
20250102,135800,37181218,2005,2005,2005,2005,0
20250102,135700,37181218,2005,2005,2005,2005,0
20250102,135600,37181218,2005,2005,2005,2005,0
20250102,135500,37181218,2005,2005,2005,2005,0
20250102,135400,37181218,2005,2005,2005,2005,1
20250102,135300,37179213,2005,2005,2005,2005,0
20250102,135200,37179213,2005,2005,2005,2005,0
20250102,135100,37179213,2005,2005,2005,2005,0
20250102,135000,37179213,2005,2005,2005,2005,0
20250102,134900,37179213,2005,2005,2005,2005,0
20250102,134800,37179213,2005,2005,2005,2005,0
20250102,134700,37179213,2005,2005,2005,2005,0
20250102,134600,37179213,2005,2005,2005,2005,0
20250102,134500,37179213,2005,2005,2005,2005,0
20250102,134400,37179213,2005,2005,2005,2005,0
20250102,134300,37179213,2005,2005,2005,2005,0
20250102,134200,37179213,2005,2005,2005,2005,0
20250102,134100,37179213,2005,2005,2005,2005,0
20250102,134000,37179213,2005,2005,2005,2005,0
20250102,133900,37179213,2005,2005,2005,2005,0
20250102,133800,37179213,2005,2005,2005,2005,0
20250102,133700,37179213,2005,2005,2005,2005,0
20250102,133600,37179213,2005,2005,2005,2005,0
20250102,133500,37179213,2005,2005,2005,2005,0
20250102,133400,37179213,2005,2005,2005,2005,0
20250102,133300,37179213,2005,2005,2005,2005,0
20250102,133200,37179213,2005,2005,2005,2005,0
20250102,133100,37179213,2005,2005,2005,2005,0
20250102,133000,37179213,2005,2005,2005,2005,0
20250102,132900,37179213,2005,2005,2005,2005,0
20250102,132800,37179213,2005,2005,2005,2005,0
20250102,132700,37179213,2005,2005,2005,2005,0
20250102,132600,37179213,2005,2005,2005,2005,0
20250102,132500,37179213,2005,2005,2005,2005,0
20250102,132400,37179213,2005,2005,2005,2005,0
20250102,132300,37179213,2005,2005,2005,2005,0
20250102,132200,37179213,2005,2005,2005,2005,1
20250102,132100,37177208,2000,2000,2000,2000,89
20250102,132000,36999208,2005,2005,2005,2005,0
20250102,131900,36999208,2005,2005,2005,2005,0
20250102,131800,36999208,2005,2005,2005,2005,0
20250102,131700,36999208,2005,2005,2005,2005,0
20250102,131600,36999208,2005,2005,2005,2005,0
20250102,131500,36999208,2005,2005,2005,2005,0
20250102,131400,36999208,2005,2005,2005,2005,0
20250102,131300,36999208,2005,2005,2005,2005,0
20250102,131200,36999208,2005,2005,2005,2005,0
20250102,131100,36999208,2005,2005,2005,2005,0
20250102,131000,36999208,2005,2005,2005,2005,0
20250102,130900,36999208,2005,2005,2005,2005,0
20250102,130800,36999208,2005,2005,2005,2005,0
20250102,130700,36999208,2005,2005,2005,2005,0
20250102,130600,36999208,2005,2005,2005,2005,0
20250102,130500,36999208,2005,2005,2005,2005,0
20250102,130400,36999208,2005,2005,2005,2005,6
20250102,130300,36987178,2005,2005,2005,2005,0
20250102,130200,36987178,2005,2005,2005,2005,0
20250102,130100,36987178,2005,2005,2005,2005,0
20250102,130000,36987178,2005,2005,2005,2005,0
20250102,125900,36987178,2005,2005,2005,2005,0
20250102,125800,36987178,2005,2005,2005,2005,0
20250102,125700,36987178,2005,2005,2005,2005,0
20250102,125600,36987178,2005,2005,2005,2005,1
20250102,125500,36985173,2000,2000,2000,2000,43
20250102,125400,36899173,2005,2005,2005,2005,0
20250102,125300,36899173,2005,2005,2005,2005,0
20250102,125200,36899173,2005,2005,2005,2005,0
20250102,125100,36899173,2005,2005,2005,2005,0
20250102,125000,36899173,2005,2005,2005,2005,1
20250102,124900,36897168,2005,2005,2005,2005,1
20250102,124800,36895163,2005,2005,2005,2005,190
20250102,124700,36514213,2005,2000,2005,2000,2
20250102,124600,36510208,2005,2005,2005,2005,0
20250102,124500,36510208,2005,2005,2005,2005,0
20250102,124400,36510208,2005,2005,2005,2005,0
20250102,124300,36510208,2005,2005,2005,2005,0
20250102,124200,36510208,2005,1999,2005,1999,19
20250102,124100,36472221,2005,2005,2005,2005,0
20250102,124000,36472221,2005,2005,2005,2005,0
20250102,123900,36472221,2005,2005,2005,2005,5
20250102,123800,36462196,2005,2005,2005,2005,0
20250102,123700,36462196,2005,2005,2005,2005,0
20250102,123600,36462196,2005,2005,2005,2005,0
20250102,123500,36462196,2005,2005,2005,2005,0
20250102,123400,36462196,2005,2005,2005,2005,0
20250102,123300,36462196,2005,2005,2005,2005,174
20250102,123200,36113326,2005,2005,2005,2005,4
20250102,123100,36105306,2005,2005,2005,2005,0
20250102,123000,36105306,2005,2005,2005,2005,0
20250102,122900,36105306,2005,2005,2005,2005,0
20250102,122800,36105306,2005,2005,2005,2005,0
20250102,122700,36105306,2005,2005,2005,2005,0
20250102,122600,36105306,2005,2005,2005,2005,27
20250102,122500,36051171,2005,2005,2005,2005,0
20250102,122400,36051171,2005,2005,2005,2005,0
20250102,122300,36051171,2005,2000,2005,1997,1001
20250102,122200,34050520,2005,2005,2005,2005,0
20250102,122100,34050520,2005,2005,2005,2005,0
20250102,122000,34050520,2005,2005,2005,2005,1
20250102,121900,34048515,2000,2000,2000,2000,0
20250102,121800,34048515,2000,2000,2000,2000,0
20250102,121700,34048515,2000,2000,2000,2000,0
20250102,121600,34048515,2000,2000,2000,2000,509
20250102,121500,33030515,2000,2000,2000,2000,0
20250102,121400,33030515,2000,2000,2000,2000,0
20250102,121300,33030515,2000,2000,2000,2000,0
20250102,121200,33030515,2000,2000,2000,2000,0
20250102,121100,33030515,2000,2000,2000,2000,0
20250102,121000,33030515,2000,2000,2000,2000,0
20250102,120900,33030515,2000,2000,2000,2000,0
20250102,120800,33030515,2000,2000,2000,2000,0
20250102,120700,33030515,2000,2000,2000,2000,0
20250102,120600,33030515,2000,2000,2000,2000,0
20250102,120500,33030515,2000,2000,2000,2000,0
20250102,120400,33030515,2000,2000,2000,2000,0
20250102,120300,33030515,2000,2000,2000,2000,0
20250102,120200,33030515,2000,2000,2000,2000,0
20250102,120100,33030515,2000,2000,2000,2000,0
20250102,120000,33030515,2000,2000,2000,2000,2
20250102,115900,33026515,2000,2000,2000,2000,6
20250102,115800,33014515,2000,2000,2000,2000,0
20250102,115700,33014515,2000,2000,2000,2000,0
20250102,115600,33014515,2000,2000,2000,2000,0
20250102,115500,33014515,2000,2000,2000,2000,0
20250102,115400,33014515,2000,2000,2000,2000,0
20250102,115300,33014515,2000,2000,2000,1999,141
20250102,115200,32732589,2000,2000,2000,2000,616
20250102,115100,31500589,2010,2010,2010,2010,0
20250102,115000,31500589,2010,2010,2010,2010,1
20250102,114900,31498579,2005,2005,2005,2005,1768
20250102,114800,27953739,2005,2005,2005,2005,0
20250102,114700,27953739,2005,2000,2005,1999,299
20250102,114600,27355762,2000,2000,2000,1999,24
20250102,114500,27307765,2000,1996,2000,1996,14
20250102,114400,27279817,1996,1996,1996,1996,5
20250102,114300,27269837,2000,2000,2000,2000,0
20250102,114200,27269837,2000,2000,2000,2000,0
20250102,114100,27269837,2000,2000,2000,2000,0
20250102,114000,27269837,2000,2000,2000,2000,0
20250102,113900,27269837,2000,2000,2000,2000,0
20250102,113800,27269837,2000,2000,2000,2000,0
20250102,113700,27269837,2000,2000,2000,2000,0
20250102,113600,27269837,2000,2000,2000,2000,0
20250102,113500,27269837,2000,2000,2000,2000,0
20250102,113400,27269837,2000,2000,2000,2000,0
20250102,113300,27269837,2000,2000,2000,2000,0
20250102,113200,27269837,2000,2000,2000,2000,0
20250102,113100,27269837,2000,2000,2000,2000,0
20250102,113000,27269837,2000,2000,2000,2000,0
20250102,112900,27269837,2000,2000,2000,2000,81
20250102,112800,27107837,2000,2000,2000,2000,0
20250102,112700,27107837,2000,2000,2000,2000,0
20250102,112600,27107837,2000,2000,2000,2000,0
20250102,112500,27107837,2000,2000,2000,2000,20
20250102,112400,27067837,2000,2000,2000,2000,0
20250102,112300,27067837,2000,2000,2000,2000,0
20250102,112200,27067837,2000,2000,2000,2000,0
20250102,112100,27067837,2000,2000,2000,2000,0
20250102,112000,27067837,2000,2000,2000,2000,0
20250102,111900,27067837,2000,2000,2000,2000,0
20250102,111800,27067837,2000,2000,2000,2000,0
20250102,111700,27067837,2000,2000,2000,2000,0
20250102,111600,27067837,2000,2000,2000,2000,0
20250102,111500,27067837,2000,2000,2000,2000,1
20250102,111400,27065837,1992,1992,1992,1992,4
20250102,111300,27057869,2000,2000,2000,2000,0
20250102,111200,27057869,2000,2000,2000,2000,0
20250102,111100,27057869,2000,2000,2000,2000,1
20250102,111000,27055869,2000,2000,2000,2000,5
20250102,110900,27045869,2000,2000,2000,2000,0
20250102,110800,27045869,2000,2000,2000,2000,0
20250102,110700,27045869,2000,2000,2000,2000,9
20250102,110600,27027869,2005,2005,2005,2005,0
20250102,110500,27027869,2005,2005,2005,2005,0
20250102,110400,27027869,2005,2005,2005,2005,0
20250102,110300,27027869,2005,2005,2005,2005,0
20250102,110200,27027869,2005,2005,2005,2005,0
20250102,110100,27027869,2005,2005,2005,2005,0
20250102,110000,27027869,2005,2005,2005,2005,0
20250102,105900,27027869,2005,2005,2005,2005,0
20250102,105800,27027869,2005,2005,2005,2005,0
20250102,105700,27027869,2005,2005,2005,2005,0
20250102,105600,27027869,2005,2005,2005,2005,0
20250102,105500,27027869,2005,2005,2005,2005,1
20250102,105400,27025864,2005,2005,2005,2005,0
20250102,105300,27025864,2005,2005,2005,2005,8
20250102,105200,27009824,2005,2005,2005,2005,0
20250102,105100,27009824,2005,2005,2005,2005,6
20250102,105000,26997794,2005,2005,2005,2005,70
20250102,104900,26857444,2005,2005,2005,2005,0
20250102,104800,26857444,2005,2005,2005,2005,0
20250102,104700,26857444,2005,2005,2005,2005,0
20250102,104600,26857444,2005,2005,2005,2005,0
20250102,104500,26857444,2005,2005,2005,2005,0
20250102,104400,26857444,2005,2000,2005,1990,10008
20250102,104300,6940924,2005,2005,2005,2005,0
20250102,104200,6940924,2005,2005,2005,2005,0
20250102,104100,6940924,2005,2005,2005,2005,0
20250102,104000,6940924,2005,2005,2005,2005,0
20250102,103900,6940924,2005,2005,2005,2005,0
20250102,103800,6940924,2005,2005,2005,2005,0
20250102,103700,6940924,2005,2005,2005,2005,0
20250102,103600,6940924,2005,2005,2005,2005,1
20250102,103500,6938919,2000,2000,2000,2000,0
20250102,103400,6938919,2000,2000,2000,2000,123
20250102,103300,6692919,2005,2005,2005,2005,0
20250102,103200,6692919,2005,2005,2005,2005,5
20250102,103100,6682894,2005,2005,2005,2005,0
20250102,103000,6682894,2005,2005,2005,2005,0
20250102,102900,6682894,2005,2005,2005,2005,6
20250102,102800,6670864,2000,2000,2000,2000,35
20250102,102700,6600864,2000,2000,2000,2000,0
20250102,102600,6600864,2000,2000,2000,2000,0
20250102,102500,6600864,2000,2000,2000,2000,65
20250102,102400,6470864,2000,2000,2000,2000,0
20250102,102300,6470864,2000,1995,2000,1995,1770
20250102,102200,2933519,1995,1995,1995,1995,0
20250102,102100,2933519,1995,1995,1995,1995,0
20250102,102000,2933519,1995,1995,1995,1995,0
20250102,101900,2933519,1995,1995,1995,1995,0
20250102,101800,2933519,1995,1995,1995,1995,0
20250102,101700,2933519,1995,1990,1995,1990,500
20250102,101600,1938514,1990,1990,1990,1990,0
20250102,101500,1938514,1990,1984,1990,1984,51
20250102,101400,1837312,1971,1971,1971,1971,0
20250102,101300,1837312,1971,1971,1971,1971,0
20250102,101200,1837312,1971,1971,1971,1971,0
20250102,101100,1837312,1971,1972,1972,1971,100
20250102,101000,1640120,1971,1971,1971,1971,0
20250102,100900,1640120,1971,1971,1971,1971,0
20250102,100800,1640120,1971,1971,1971,1971,0
20250102,100700,1640120,1971,1971,1971,1971,0
20250102,100600,1640120,1971,1971,1971,1971,0
20250102,100500,1640120,1971,1971,1971,1971,8
20250102,100400,1624352,1984,1984,1984,1984,1
20250102,100300,1622368,1980,1980,1980,1980,0
20250102,100200,1622368,1980,1980,1980,1980,0
20250102,100100,1622368,1980,1980,1980,1980,71
20250102,100000,1481788,1981,1981,1981,1981,748