KissMeData/024890/min/candle-20231221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231221,190700,560279571,2085,2085,2085,2085,24658
20231221,190600,560279571,2085,2085,2085,2085,0
20231221,190500,560279571,2085,2085,2085,2085,0
20231221,190400,560279571,2085,2085,2085,2085,0
20231221,190300,560279571,2085,2085,2085,2085,0
20231221,190200,560279571,2085,2085,2085,2085,0
20231221,190100,560279571,2085,2085,2085,2085,0
20231221,190000,560279571,2085,2085,2085,2085,0
20231221,185900,560279571,2085,2085,2085,2085,0
20231221,185800,560279571,2085,2085,2085,2085,0
20231221,185700,560279571,2085,2085,2085,2085,0
20231221,185600,560279571,2085,2085,2085,2085,0
20231221,185500,560279571,2085,2085,2085,2085,0
20231221,185400,560279571,2085,2085,2085,2085,0
20231221,185300,560279571,2085,2085,2085,2085,0
20231221,185200,560279571,2085,2085,2085,2085,0
20231221,185100,560279571,2085,2085,2085,2085,0
20231221,185000,560279571,2085,2085,2085,2085,0
20231221,184900,560279571,2085,2085,2085,2085,0
20231221,184800,560279571,2085,2085,2085,2085,0
20231221,184700,560279571,2085,2085,2085,2085,0
20231221,184600,560279571,2085,2085,2085,2085,0
20231221,184500,560279571,2085,2085,2085,2085,0
20231221,184400,560279571,2085,2085,2085,2085,0
20231221,184300,560279571,2085,2085,2085,2085,0
20231221,184200,560279571,2085,2085,2085,2085,0
20231221,184100,560279571,2085,2085,2085,2085,0
20231221,184000,560279571,2085,2085,2085,2085,0
20231221,183900,560279571,2085,2085,2085,2085,0
20231221,183800,560279571,2085,2085,2085,2085,0
20231221,183700,560279571,2085,2085,2085,2085,24658
20231221,183600,560279571,2085,2085,2085,2085,0
20231221,183500,560279571,2085,2085,2085,2085,0
20231221,183400,560279571,2085,2085,2085,2085,0
20231221,183300,560279571,2085,2085,2085,2085,0
20231221,183200,560279571,2085,2085,2085,2085,0
20231221,183100,560279571,2085,2085,2085,2085,0
20231221,183000,560279571,2085,2085,2085,2085,0
20231221,182900,560279571,2085,2085,2085,2085,0
20231221,182800,560279571,2085,2085,2085,2085,0
20231221,182700,560279571,2085,2085,2085,2085,0
20231221,182600,560279571,2085,2085,2085,2085,0
20231221,182500,560279571,2085,2085,2085,2085,0
20231221,182400,560279571,2085,2085,2085,2085,0
20231221,182300,560279571,2085,2085,2085,2085,0
20231221,182200,560279571,2085,2085,2085,2085,0
20231221,182100,560279571,2085,2085,2085,2085,0
20231221,182000,560279571,2085,2085,2085,2085,0
20231221,181900,560279571,2085,2085,2085,2085,0
20231221,181800,560279571,2085,2085,2085,2085,0
20231221,181700,560279571,2085,2085,2085,2085,0
20231221,181600,560279571,2085,2085,2085,2085,0
20231221,181500,560279571,2085,2085,2085,2085,0
20231221,181400,560279571,2085,2085,2085,2085,0
20231221,181300,560279571,2085,2085,2085,2085,0
20231221,181200,560279571,2085,2085,2085,2085,0
20231221,181100,560279571,2085,2085,2085,2085,0
20231221,181000,560279571,2085,2085,2085,2085,0
20231221,180900,560279571,2085,2085,2085,2085,0
20231221,180800,560279571,2085,2085,2085,2085,0
20231221,180700,560279571,2085,2085,2085,2085,24658
20231221,180600,560279571,2085,2085,2085,2085,0
20231221,180500,560279571,2085,2085,2085,2085,0
20231221,180400,560279571,2085,2085,2085,2085,0
20231221,180300,560279571,2085,2085,2085,2085,0
20231221,180200,560279571,2085,2085,2085,2085,0
20231221,180100,560279571,2085,2085,2085,2085,0
20231221,180000,560279571,2085,2085,2085,2085,0
20231221,175900,560279571,2085,2085,2085,2085,0
20231221,175800,560279571,2085,2085,2085,2085,0
20231221,175700,560279571,2085,2085,2085,2085,0
20231221,175600,560279571,2085,2085,2085,2085,0
20231221,175500,560279571,2085,2085,2085,2085,0
20231221,175400,560279571,2085,2085,2085,2085,0
20231221,175300,560279571,2085,2085,2085,2085,0
20231221,175200,560279571,2085,2085,2085,2085,0
20231221,175100,560279571,2085,2085,2085,2085,0
20231221,175000,560279571,2085,2085,2085,2085,0
20231221,174900,560279571,2085,2085,2085,2085,0
20231221,174800,560279571,2085,2085,2085,2085,0
20231221,174700,560279571,2085,2085,2085,2085,0
20231221,174600,560279571,2085,2085,2085,2085,0
20231221,174500,560279571,2085,2085,2085,2085,0
20231221,174400,560279571,2085,2085,2085,2085,0
20231221,174300,560279571,2085,2085,2085,2085,0
20231221,174200,560279571,2085,2085,2085,2085,0
20231221,174100,560279571,2085,2085,2085,2085,0
20231221,174000,560279571,2085,2085,2085,2085,0
20231221,173900,560279571,2085,2085,2085,2085,0
20231221,173800,560279571,2085,2085,2085,2085,0
20231221,173700,560279571,2085,2085,2085,2085,24658
20231221,173600,560279571,2085,2085,2085,2085,0
20231221,173500,560279571,2085,2085,2085,2085,0
20231221,173400,560279571,2085,2085,2085,2085,0
20231221,173300,560279571,2085,2085,2085,2085,0
20231221,173200,560279571,2085,2085,2085,2085,0
20231221,173100,560279571,2085,2085,2085,2085,0
20231221,173000,560279571,2085,2085,2085,2085,0
20231221,172900,560279571,2085,2085,2085,2085,0
20231221,172800,560279571,2085,2085,2085,2085,0
20231221,172700,560279571,2085,2085,2085,2085,0
20231221,172600,560279571,2085,2085,2085,2085,0
20231221,172500,560279571,2085,2085,2085,2085,0
20231221,172400,560279571,2085,2085,2085,2085,0
20231221,172300,560279571,2085,2085,2085,2085,0
20231221,172200,560279571,2085,2085,2085,2085,0
20231221,172100,560279571,2085,2085,2085,2085,0
20231221,172000,560279571,2085,2085,2085,2085,0
20231221,171900,560279571,2085,2085,2085,2085,0
20231221,171800,560279571,2085,2085,2085,2085,0
20231221,171700,560279571,2085,2085,2085,2085,0
20231221,171600,560279571,2085,2085,2085,2085,0
20231221,171500,560279571,2085,2085,2085,2085,0
20231221,171400,560279571,2085,2085,2085,2085,0
20231221,171300,560279571,2085,2085,2085,2085,0
20231221,171200,560279571,2085,2085,2085,2085,0
20231221,171100,560279571,2085,2085,2085,2085,0
20231221,171000,560279571,2085,2085,2085,2085,0
20231221,170900,560279571,2085,2085,2085,2085,0
20231221,170800,560279571,2085,2085,2085,2085,0
20231221,170700,560279571,2085,2085,2085,2085,24658
20231221,170600,560279571,2085,2085,2085,2085,0
20231221,170500,560279571,2085,2085,2085,2085,0
20231221,170400,560279571,2085,2085,2085,2085,0
20231221,170300,560279571,2085,2085,2085,2085,0
20231221,170200,560279571,2085,2085,2085,2085,0
20231221,170100,560279571,2085,2085,2085,2085,0
20231221,170000,560279571,2085,2085,2085,2085,0
20231221,165900,560279571,2085,2085,2085,2085,0
20231221,165800,560279571,2085,2085,2085,2085,0
20231221,165700,560279571,2085,2085,2085,2085,0
20231221,165600,560279571,2085,2085,2085,2085,0
20231221,165500,560279571,2085,2085,2085,2085,0
20231221,165400,560279571,2085,2085,2085,2085,0
20231221,165300,560279571,2085,2085,2085,2085,0
20231221,165200,560279571,2085,2085,2085,2085,0
20231221,165100,560279571,2085,2085,2085,2085,0
20231221,165000,560279571,2085,2085,2085,2085,0
20231221,164900,560279571,2085,2085,2085,2085,0
20231221,164800,560279571,2085,2085,2085,2085,0
20231221,164700,560279571,2085,2085,2085,2085,0
20231221,164600,560279571,2085,2085,2085,2085,0
20231221,164500,560279571,2085,2085,2085,2085,0
20231221,164400,560279571,2085,2085,2085,2085,0
20231221,164300,560279571,2085,2085,2085,2085,0
20231221,164200,560279571,2085,2085,2085,2085,0
20231221,164100,560279571,2085,2085,2085,2085,0
20231221,164000,560279571,2085,2085,2085,2085,0
20231221,163900,560279571,2085,2085,2085,2085,0
20231221,163800,560279571,2085,2085,2085,2085,0
20231221,163700,560279571,2085,2085,2085,2085,24658
20231221,163600,560279571,2085,2085,2085,2085,0
20231221,163500,560279571,2085,2085,2085,2085,0
20231221,163400,560279571,2085,2085,2085,2085,0
20231221,163300,560279571,2085,2085,2085,2085,0
20231221,163200,560279571,2085,2085,2085,2085,0
20231221,163100,560279571,2085,2085,2085,2085,0
20231221,163000,560279571,2085,2085,2085,2085,0
20231221,162900,560279571,2085,2085,2085,2085,0
20231221,162800,560279571,2085,2085,2085,2085,0
20231221,162700,560279571,2085,2085,2085,2085,0
20231221,162600,560279571,2085,2085,2085,2085,0
20231221,162500,560279571,2085,2085,2085,2085,0
20231221,162400,560279571,2085,2085,2085,2085,0
20231221,162300,560279571,2085,2085,2085,2085,0
20231221,162200,560279571,2085,2085,2085,2085,0
20231221,162100,560279571,2085,2085,2085,2085,0
20231221,162000,560279571,2085,2085,2085,2085,0
20231221,161900,560279571,2085,2085,2085,2085,0
20231221,161800,560279571,2085,2085,2085,2085,0
20231221,161700,560279571,2085,2085,2085,2085,0
20231221,161600,560279571,2085,2085,2085,2085,0
20231221,161500,560279571,2085,2085,2085,2085,0
20231221,161400,560279571,2085,2085,2085,2085,0
20231221,161300,560279571,2085,2085,2085,2085,0
20231221,161200,560279571,2085,2085,2085,2085,0
20231221,161100,560279571,2085,2085,2085,2085,0
20231221,161000,560279571,2085,2085,2085,2085,0
20231221,160900,560279571,2085,2085,2085,2085,0
20231221,160800,560279571,2085,2085,2085,2085,0
20231221,160700,560279571,2085,2085,2085,2085,24658
20231221,160600,560279571,2085,2085,2085,2085,0
20231221,160500,560279571,2085,2085,2085,2085,0
20231221,160400,560279571,2085,2085,2085,2085,0
20231221,160300,560279571,2085,2085,2085,2085,0
20231221,160200,560279571,2085,2085,2085,2085,0
20231221,160100,560279571,2085,2085,2085,2085,0
20231221,160000,560279571,2085,2085,2085,2085,0
20231221,155900,560279571,2085,2085,2085,2085,0
20231221,155800,560279571,2085,2085,2085,2085,0
20231221,155700,560279571,2085,2085,2085,2085,0
20231221,155600,560279571,2085,2085,2085,2085,0
20231221,155500,560279571,2085,2085,2085,2085,0
20231221,155400,560279571,2085,2085,2085,2085,0
20231221,155300,560279571,2085,2085,2085,2085,0
20231221,155200,560279571,2085,2085,2085,2085,0
20231221,155100,560279571,2085,2085,2085,2085,0
20231221,155000,560279571,2085,2085,2085,2085,0
20231221,154900,560279571,2085,2085,2085,2085,0
20231221,154800,560279571,2085,2085,2085,2085,0
20231221,154700,560279571,2085,2085,2085,2085,0
20231221,154600,560279571,2085,2085,2085,2085,0
20231221,154500,560279571,2085,2085,2085,2085,0
20231221,154400,560279571,2085,2085,2085,2085,0
20231221,154300,560279571,2085,2085,2085,2085,0
20231221,154200,560279571,2085,2085,2085,2085,0
20231221,154100,560279571,2085,2085,2085,2085,0
20231221,154000,560279571,2085,2085,2085,2085,0
20231221,153900,560279571,2085,2085,2085,2085,0
20231221,153800,560279571,2085,2085,2085,2085,0
20231221,153700,560279571,2085,2085,2085,2085,24658
20231221,153600,560279571,2085,2085,2085,2085,0
20231221,153500,560279571,2085,2085,2085,2085,0
20231221,153400,560279571,2085,2085,2085,2085,0
20231221,153300,560279571,2085,2085,2085,2085,0
20231221,153200,560279571,2085,2085,2085,2085,0
20231221,153100,560279571,2085,2085,2085,2085,0
20231221,153000,560279571,2085,2085,2085,2085,24658
20231221,152900,508867641,2090,2090,2090,2090,0
20231221,152800,508867641,2090,2090,2090,2090,0
20231221,152700,508867641,2090,2090,2090,2090,0
20231221,152600,508867641,2090,2090,2090,2090,0
20231221,152500,508867641,2090,2090,2090,2090,0
20231221,152400,508867641,2090,2090,2090,2090,0
20231221,152300,508867641,2090,2090,2090,2090,0
20231221,152200,508867641,2090,2090,2090,2090,0
20231221,152100,508867641,2090,2090,2090,2090,0
20231221,152000,508867641,2090,2090,2090,2090,0
20231221,151900,508867641,2090,2070,2090,2070,3709
20231221,151800,501145426,2070,2085,2090,2070,21181
20231221,151700,457027761,2085,2070,2100,2070,16605
20231221,151600,422407681,2070,2065,2070,2065,18803
20231221,151500,383507531,2070,2060,2070,2060,7210
20231221,151400,368637091,2055,2055,2060,2040,5214
20231221,151300,357926691,2060,2060,2065,2055,8738
20231221,151200,339924056,2065,2055,2065,2055,10770
20231221,151100,317724666,2055,2050,2055,2020,16282
20231221,151000,284382486,2050,2020,2050,2020,10228
20231221,150900,263498081,2025,2025,2025,2025,0
20231221,150800,263498081,2025,2025,2025,2025,551
20231221,150700,262382306,2035,2025,2035,2025,17
20231221,150600,262347801,2040,2030,2040,2030,1003
20231221,150500,260304706,2025,2020,2025,2020,1343
20231221,150400,257588591,2020,2020,2020,2020,0
20231221,150300,257588591,2020,2020,2020,2020,0
20231221,150200,257588591,2020,2020,2020,2020,0
20231221,150100,257588591,2020,2020,2020,2020,5
20231221,150000,257578491,2015,2020,2020,2015,105
20231221,145900,257366891,2015,2015,2015,2015,0
20231221,145800,257366891,2015,2015,2015,2015,0
20231221,145700,257366891,2015,2020,2020,2015,17
20231221,145600,257332611,2015,2015,2015,2015,50
20231221,145500,257231861,2015,2015,2015,2015,0
20231221,145400,257231861,2015,2015,2015,2015,200
20231221,145300,256828861,2015,2015,2015,2015,808
20231221,145200,255200741,2015,2015,2015,2015,150
20231221,145100,254898491,2020,2020,2020,2020,0
20231221,145000,254898491,2020,2020,2020,2020,0
20231221,144900,254898491,2020,2020,2020,2020,10
20231221,144800,254878291,2015,2020,2020,2015,1605
20231221,144700,251636196,2025,2025,2025,2025,5
20231221,144600,251626071,2025,2025,2025,2025,63
20231221,144500,251498496,2025,2030,2030,2025,537
20231221,144400,250409571,2035,2035,2035,2035,0
20231221,144300,250409571,2035,2030,2035,2020,703
20231221,144200,248985636,2030,2030,2030,2030,0
20231221,144100,248985636,2030,2030,2030,2030,429
20231221,144000,248114766,2030,2030,2030,2030,0
20231221,143900,248114766,2030,2030,2030,2030,568
20231221,143800,246961726,2030,2030,2030,2030,0
20231221,143700,246961726,2030,2030,2030,2030,475
20231221,143600,245997476,2030,2030,2030,2030,1270
20231221,143500,243419376,2030,2030,2030,2030,800
20231221,143400,241795376,2030,2030,2030,2030,1
20231221,143300,241793346,2035,2035,2035,2035,0
20231221,143200,241793346,2035,2035,2035,2035,151
20231221,143100,241486061,2035,2035,2035,2035,500
20231221,143000,240468561,2040,2040,2040,2040,0
20231221,142900,240468561,2040,2040,2040,2040,3
20231221,142800,240462441,2035,2035,2035,2035,401
20231221,142700,239646406,2035,2035,2035,2035,0
20231221,142600,239646406,2035,2035,2040,2035,32
20231221,142500,239581281,2035,2040,2040,2035,551
20231221,142400,238459741,2040,2040,2040,2040,16
20231221,142300,238427101,2035,2035,2035,2035,29
20231221,142200,238368086,2035,2035,2035,2035,30
20231221,142100,238307036,2035,2050,2050,2035,3508
20231221,142000,231138331,2045,2040,2045,2040,2386
20231221,141900,226263271,2040,2040,2040,2035,2061
20231221,141800,222059331,2035,2030,2035,2030,4612
20231221,141700,212685726,2025,2025,2025,2025,548
20231221,141600,211576026,2025,2025,2025,2025,0
20231221,141500,211576026,2025,2025,2025,2025,0
20231221,141400,211576026,2025,2025,2025,2025,0
20231221,141300,211576026,2025,2025,2025,2025,0
20231221,141200,211576026,2025,2025,2025,2025,0
20231221,141100,211576026,2025,2025,2025,2025,0
20231221,141000,211576026,2025,2025,2025,2025,199
20231221,140900,211173051,2025,2025,2025,2025,75
20231221,140800,211021176,2025,2025,2025,2025,5
20231221,140700,211011051,2025,2025,2025,2025,0
20231221,140600,211011051,2025,2025,2025,2025,0
20231221,140500,211011051,2025,2025,2025,2025,1
20231221,140400,211009026,2025,2025,2025,2025,0
20231221,140300,211009026,2025,2020,2025,2020,563
20231221,140200,209871741,2020,2025,2025,2020,54
20231221,140100,209762641,2025,2025,2025,2025,41
20231221,140000,209679616,2025,2025,2025,2025,0
20231221,135900,209679616,2025,2025,2025,2025,1
20231221,135800,209677591,2030,2030,2030,2030,3
20231221,135700,209671501,2030,2030,2030,2030,0
20231221,135600,209671501,2030,2020,2030,2020,197
20231221,135500,209273551,2025,2025,2025,2025,240
20231221,135400,208787551,2030,2030,2030,2030,436
20231221,135300,207902471,2030,2030,2030,2030,5
20231221,135200,207892321,2025,2025,2025,2025,667
20231221,135100,206541646,2025,2025,2025,2025,0
20231221,135000,206541646,2025,2025,2025,2025,0
20231221,134900,206541646,2025,2020,2025,2020,6
20231221,134800,206529501,2025,2025,2025,2025,0
20231221,134700,206529501,2025,2020,2025,2020,72
20231221,134600,206384051,2025,2025,2025,2025,0
20231221,134500,206384051,2025,2025,2025,2025,50
20231221,134400,206282801,2025,2025,2025,2025,409
20231221,134300,205454576,2025,2025,2025,2025,150
20231221,134200,205150826,2025,2025,2025,2025,2112
20231221,134100,200874026,2025,2025,2025,2025,0
20231221,134000,200874026,2025,2025,2025,2025,0
20231221,133900,200874026,2025,2025,2025,2025,0
20231221,133800,200874026,2025,2025,2025,2025,0
20231221,133700,200874026,2025,2025,2025,2025,0
20231221,133600,200874026,2025,2025,2025,2025,0
20231221,133500,200874026,2025,2025,2025,2025,0
20231221,133400,200874026,2025,2025,2025,2025,5
20231221,133300,200863901,2020,2020,2020,2020,200
20231221,133200,200459901,2020,2020,2020,2020,1
20231221,133100,200457881,2020,2020,2020,2020,0
20231221,133000,200457881,2020,2020,2020,2020,0
20231221,132900,200457881,2020,2020,2020,2020,0
20231221,132800,200457881,2020,2020,2020,2020,30
20231221,132700,200397281,2020,2020,2020,2020,0
20231221,132600,200397281,2020,2020,2020,2020,0
20231221,132500,200397281,2020,2020,2020,2020,10
20231221,132400,200377081,2020,2020,2020,2020,4
20231221,132300,200369001,2020,2020,2020,2020,1
20231221,132200,200366981,2025,2025,2025,2025,30
20231221,132100,200306231,2020,2020,2020,2020,0
20231221,132000,200306231,2020,2020,2020,2020,400
20231221,131900,199498231,2025,2025,2025,2025,0
20231221,131800,199498231,2025,2025,2025,2025,0
20231221,131700,199498231,2025,2025,2025,2025,0
20231221,131600,199498231,2025,2025,2025,2025,0
20231221,131500,199498231,2025,2025,2025,2025,0
20231221,131400,199498231,2025,2025,2025,2025,0
20231221,131300,199498231,2025,2025,2025,2025,0
20231221,131200,199498231,2025,2025,2025,2025,10
20231221,131100,199477981,2025,2025,2025,2025,0
20231221,131000,199477981,2025,2020,2025,2020,6
20231221,130900,199465851,2020,2020,2020,2020,12
20231221,130800,199441611,2025,2010,2025,2010,1278
20231221,130700,196871431,2015,2015,2015,2010,1118
20231221,130600,194621331,2015,2015,2015,2015,2024
20231221,130500,190542971,2015,2015,2015,2015,0
20231221,130400,190542971,2015,2015,2015,2015,1
20231221,130300,190540956,2015,2015,2015,2015,5
20231221,130200,190530881,2015,2010,2015,2010,28
20231221,130100,190474551,2015,2015,2015,2015,371
20231221,130000,189726986,2015,2015,2015,2015,0
20231221,125900,189726986,2015,2015,2015,2015,0
20231221,125800,189726986,2015,2020,2020,2015,402
20231221,125700,188916946,2015,2015,2015,2015,78
20231221,125600,188759776,2020,2020,2020,2020,34
20231221,125500,188691096,2020,2020,2020,2020,0
20231221,125400,188691096,2020,2020,2020,2020,0
20231221,125300,188691096,2020,2020,2020,2020,0
20231221,125200,188691096,2020,2020,2020,2020,20
20231221,125100,188650696,2020,2020,2020,2020,0
20231221,125000,188650696,2020,2020,2020,2020,0
20231221,124900,188650696,2020,2020,2020,2020,0
20231221,124800,188650696,2020,2020,2020,2020,500
20231221,124700,187640696,2020,2020,2020,2020,30
20231221,124600,187580096,2020,2020,2020,2020,0
20231221,124500,187580096,2020,2015,2020,2015,39
20231221,124400,187501501,2020,2020,2020,2020,3
20231221,124300,187495441,2020,2020,2020,2020,50
20231221,124200,187394441,2020,2020,2020,2020,200
20231221,124100,186990441,2020,2020,2020,2020,0
20231221,124000,186990441,2020,2020,2020,2020,310
20231221,123900,186364241,2015,2015,2015,2015,1
20231221,123800,186362226,2015,2015,2015,2015,0
20231221,123700,186362226,2015,2015,2015,2015,5
20231221,123600,186352151,2015,2015,2015,2015,0
20231221,123500,186352151,2015,2015,2015,2015,0
20231221,123400,186352151,2015,2015,2015,2015,0
20231221,123300,186352151,2015,2015,2015,2015,5
20231221,123200,186342076,2020,2020,2020,2020,0
20231221,123100,186342076,2020,2020,2020,2020,1
20231221,123000,186340056,2010,2010,2020,2010,18
20231221,122900,186303836,2010,2010,2010,2010,104
20231221,122800,186094796,2010,2015,2015,2010,2000
20231221,122700,182069611,2020,2020,2020,2020,0
20231221,122600,182069611,2020,2020,2020,2020,12
20231221,122500,182045371,2020,2020,2020,2020,11
20231221,122400,182023151,2020,2020,2020,2020,5
20231221,122300,182013051,2020,2020,2020,2020,0
20231221,122200,182013051,2020,2020,2020,2020,0
20231221,122100,182013051,2020,2020,2020,2020,0
20231221,122000,182013051,2020,2020,2020,2020,5
20231221,121900,182002951,2020,2020,2020,2020,3
20231221,121800,181996891,2020,2015,2020,2015,510
20231221,121700,180969216,2020,2020,2020,2020,0
20231221,121600,180969216,2020,2020,2020,2020,0
20231221,121500,180969216,2020,2020,2020,2020,0
20231221,121400,180969216,2020,2020,2020,2020,0
20231221,121300,180969216,2020,2020,2020,2020,0
20231221,121200,180969216,2020,2020,2020,2020,0
20231221,121100,180969216,2020,2020,2020,2020,0
20231221,121000,180969216,2020,2020,2020,2020,0
20231221,120900,180969216,2020,2020,2020,2020,24
20231221,120800,180920736,2020,2020,2020,2020,1
20231221,120700,180918716,2020,2020,2020,2020,0
20231221,120600,180918716,2020,2020,2020,2020,0
20231221,120500,180918716,2020,2020,2020,2020,100
20231221,120400,180716716,2020,2020,2020,2020,0
20231221,120300,180716716,2020,2020,2020,2020,0
20231221,120200,180716716,2020,2020,2020,2020,5
20231221,120100,180706616,2020,2020,2020,2020,300
20231221,120000,180100616,2020,2020,2020,2020,0
20231221,115900,180100616,2020,2020,2020,2020,0
20231221,115800,180100616,2020,2020,2020,2020,0
20231221,115700,180100616,2020,2015,2020,2010,1001
20231221,115600,178087236,2020,2020,2020,2020,0
20231221,115500,178087236,2020,2020,2020,2020,0
20231221,115400,178087236,2020,2020,2020,2020,0
20231221,115300,178087236,2020,2020,2020,2020,0
20231221,115200,178087236,2020,2020,2020,2020,0
20231221,115100,178087236,2020,2020,2020,2020,0
20231221,115000,178087236,2020,2020,2020,2020,0
20231221,114900,178087236,2020,2015,2020,2015,1040
20231221,114800,175991626,2020,2020,2020,2020,12
20231221,114700,175967386,2025,2025,2025,2025,0
20231221,114600,175967386,2025,2025,2025,2025,0
20231221,114500,175967386,2025,2025,2025,2025,1
20231221,114400,175965361,2020,2015,2020,2015,3525
20231221,114300,168861611,2015,2015,2015,2015,0
20231221,114200,168861611,2015,2015,2015,2015,0
20231221,114100,168861611,2015,2015,2015,2015,0
20231221,114000,168861611,2015,2015,2015,2015,63
20231221,113900,168734666,2015,2015,2015,2015,0
20231221,113800,168734666,2015,2015,2015,2015,0
20231221,113700,168734666,2015,2015,2015,2015,100
20231221,113600,168533166,2015,2015,2015,2015,186
20231221,113500,168158376,2020,2020,2020,2020,0
20231221,113400,168158376,2020,2025,2025,2020,25
20231221,113300,168107871,2030,2030,2030,2030,0
20231221,113200,168107871,2030,2025,2030,2025,12
20231221,113100,168083561,2030,2025,2030,2025,220
20231221,113000,167637076,2025,2025,2025,2015,1261
20231221,112900,165095266,2015,2015,2015,2015,600
20231221,112800,163886266,2025,2025,2025,2025,0
20231221,112700,163886266,2025,2025,2025,2025,1
20231221,112600,163884241,2015,2025,2025,2015,25
20231221,112500,163833696,2030,2030,2030,2030,0
20231221,112400,163833696,2030,2030,2030,2030,0
20231221,112300,163833696,2030,2030,2030,2030,0
20231221,112200,163833696,2030,2030,2030,2030,0
20231221,112100,163833696,2030,2020,2030,2020,2072
20231221,112000,159648206,2020,2020,2020,2015,21
20231221,111900,159605836,2020,2020,2020,2020,0
20231221,111800,159605836,2020,2020,2020,2020,0
20231221,111700,159605836,2020,2020,2020,2020,0
20231221,111600,159605836,2020,2020,2020,2020,0
20231221,111500,159605836,2020,2015,2020,2015,1650
20231221,111400,156280701,2015,2010,2015,2010,305
20231221,111300,155667476,1999,1999,1999,1999,0
20231221,111200,155667476,1999,2000,2000,1999,2298
20231221,111100,151073675,2000,2000,2000,2000,0
20231221,111000,151073675,2000,2000,2000,2000,0
20231221,110900,151073675,2000,2005,2015,1999,1550
20231221,110800,147971780,2010,2010,2010,2010,2
20231221,110700,147967760,2005,2010,2010,2005,72
20231221,110600,147823125,2010,2010,2010,2010,0
20231221,110500,147823125,2010,2010,2010,2010,25
20231221,110400,147772875,2010,2010,2010,2010,5
20231221,110300,147762825,2010,2010,2010,2010,1000
20231221,110200,145752825,2010,2010,2010,2010,0
20231221,110100,145752825,2010,2010,2010,2010,2
20231221,110000,145748805,2000,1999,2000,1999,1796
20231221,105900,142156905,1999,1999,1999,1999,0
20231221,105800,142156905,1999,2005,2005,1999,4547
20231221,105700,133065067,2005,2005,2005,2005,0
20231221,105600,133065067,2005,2005,2005,2005,41
20231221,105500,132982862,2005,2005,2005,2005,1
20231221,105400,132980857,2005,2000,2005,2000,19
20231221,105300,132942812,2005,2005,2005,2005,0
20231221,105200,132942812,2005,2005,2005,2005,11
20231221,105100,132920757,2005,2005,2005,2005,5
20231221,105000,132910732,2005,2005,2005,2005,0
20231221,104900,132910732,2005,2005,2005,2005,135
20231221,104800,132640057,2010,2010,2010,2010,0
20231221,104700,132640057,2010,2010,2010,2010,5
20231221,104600,132630007,1999,1999,1999,1999,0
20231221,104500,132630007,1999,1999,2005,1999,572
20231221,104400,131486501,2010,2010,2010,2010,20
20231221,104300,131446301,2010,2005,2010,2000,9723
20231221,104200,111992456,2005,2005,2005,2005,2
20231221,104100,111988446,2005,2005,2005,2005,0
20231221,104000,111988446,2005,2010,2010,2005,12
20231221,103900,111964331,2000,2005,2005,2000,6000
20231221,103800,99944946,2010,2010,2010,2010,257
20231221,103700,99428376,2015,2005,2020,2005,2194
20231221,103600,94999651,2010,2015,2015,2010,590
20231221,103500,93813746,2015,2015,2015,2010,1698
20231221,103400,90397676,2020,2020,2020,2020,1
20231221,103300,90395656,2020,2020,2020,2020,0
20231221,103200,90395656,2020,2015,2020,2015,1001
20231221,103100,88378636,2015,2015,2015,2015,0
20231221,103000,88378636,2015,2015,2015,2015,50
20231221,102900,88277886,2020,2020,2020,2020,554
20231221,102800,87158806,2020,2020,2020,2020,0
20231221,102700,87158806,2020,2020,2020,2020,12
20231221,102600,87134566,2020,2020,2020,2020,4
20231221,102500,87126486,2015,2015,2015,2015,285
20231221,102400,86552211,2015,2015,2015,2015,100
20231221,102300,86350711,2015,2015,2015,2015,9
20231221,102200,86332576,2015,2010,2015,2010,15
20231221,102100,86302421,2010,2015,2015,2010,130
20231221,102000,86041071,2015,2015,2015,2015,32
20231221,101900,85976591,2015,2015,2015,2015,993
20231221,101800,83975696,2015,2020,2020,2010,615
20231221,101700,82736476,2020,2020,2020,2020,560
20231221,101600,81605276,2020,2020,2020,2020,9
20231221,101500,81587096,2015,2015,2015,2015,29
20231221,101400,81528661,2020,2020,2020,2020,0
20231221,101300,81528661,2020,2020,2020,2020,21
20231221,101200,81486241,2020,2015,2020,2015,621
20231221,101100,80234661,2020,2020,2020,2020,84
20231221,101000,80064981,2020,2020,2020,2020,0
20231221,100900,80064981,2020,2020,2020,2020,0
20231221,100800,80064981,2020,2015,2020,2010,1108
20231221,100700,77837156,2015,2015,2015,2015,10
20231221,100600,77817006,2015,2015,2015,2015,10
20231221,100500,77796856,2015,2015,2015,2015,751
20231221,100400,76283591,2020,2020,2020,2020,0
20231221,100300,76283591,2020,2020,2020,2020,50
20231221,100200,76182591,2025,2025,2025,2025,0
20231221,100100,76182591,2025,2020,2025,2020,12
20231221,100000,76158341,2025,2025,2025,2025,0
20231221,095900,76158341,2025,2025,2025,2025,4
20231221,095800,76150241,2025,2020,2025,2015,37
20231221,095700,76075501,2025,2025,2025,2025,1
20231221,095600,76073476,2025,2015,2025,2015,6
20231221,095500,76061351,2020,2020,2020,2020,11
20231221,095400,76039131,2020,2020,2020,2020,0
20231221,095300,76039131,2020,2020,2020,2020,96
20231221,095200,75845211,2025,2025,2025,2025,0
20231221,095100,75845211,2025,2025,2025,2025,0
20231221,095000,75845211,2025,2025,2025,2010,834
20231221,094900,74164591,2020,2020,2020,2020,0
20231221,094800,74164591,2020,2030,2030,2020,2
20231221,094700,74160541,2025,2025,2025,2025,0
20231221,094600,74160541,2025,2025,2025,2025,13
20231221,094500,74134216,2030,2025,2030,2025,205
20231221,094400,73719066,2030,2030,2030,2030,30
20231221,094300,73658166,2030,2025,2030,2025,3
20231221,094200,73652081,2030,2030,2030,2030,0
20231221,094100,73652081,2030,2030,2030,2030,0
20231221,094000,73652081,2030,2030,2030,2030,0
20231221,093900,73652081,2030,2030,2030,2030,1
20231221,093800,73650051,2030,2030,2030,2030,1
20231221,093700,73648021,2030,2030,2030,2030,2
20231221,093600,73643961,2030,2030,2030,2030,0
20231221,093500,73643961,2030,2030,2030,2020,73
20231221,093400,73496446,2030,2030,2030,2030,34
20231221,093300,73427426,2025,2025,2025,2020,19
20231221,093200,73388971,2025,2025,2025,2025,0
20231221,093100,73388971,2025,2025,2025,2025,0
20231221,093000,73388971,2025,2020,2025,2020,769
20231221,092900,71835581,2025,2025,2025,2025,219
20231221,092800,71392106,2030,2030,2030,2030,23
20231221,092700,71345416,2030,2035,2035,2030,2851
20231221,092600,65557826,2035,2035,2035,2035,1500
20231221,092500,62505326,2040,2040,2045,2040,134
20231221,092400,62231326,2040,2045,2045,2030,4440
20231221,092300,53213741,2045,2050,2050,2045,782
20231221,092200,51613531,2050,2050,2050,2045,404
20231221,092100,50786081,2050,2050,2050,2045,1522
20231221,092000,47666031,2050,2050,2050,2045,2114
20231221,091900,43338231,2050,2045,2050,2045,198
20231221,091800,42933316,2050,2040,2050,2040,867
20231221,091700,41162061,2040,2035,2040,2035,796
20231221,091600,39538741,2040,2035,2040,2035,2221
20231221,091500,35018341,2035,2035,2035,2035,381
20231221,091400,34243006,2035,2030,2035,2030,1055
20231221,091300,32101336,2030,2025,2030,2025,167
20231221,091200,31762906,2025,2025,2025,2025,0
20231221,091100,31762906,2025,2020,2025,2020,2058
20231221,091000,27595496,2020,2020,2020,2020,137
20231221,090900,27318756,2020,2010,2020,2010,6651
20231221,090800,13912216,2000,2000,2010,2000,534
20231221,090700,12844206,2010,2005,2010,2005,10
20231221,090600,12824151,2005,2005,2005,2005,12
20231221,090500,12800091,1997,1999,1999,1997,1544
20231221,090400,9716115,1999,2000,2005,1998,3132
20231221,090300,3455419,2005,2005,2005,2005,50
20231221,090200,3355169,2005,2005,2005,2005,10
20231221,090100,3335119,2005,2010,2010,2000,385
20231221,090000,2565094,2005,1999,2010,1999,1274