KissMeData/046390/min/candle-20231219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231219,192700,892486691,2000,2000,2000,2000,18130
20231219,192600,892486691,2000,2000,2000,2000,0
20231219,192500,892486691,2000,2000,2000,2000,0
20231219,192400,892486691,2000,2000,2000,2000,0
20231219,192300,892486691,2000,2000,2000,2000,0
20231219,192200,892486691,2000,2000,2000,2000,0
20231219,192100,892486691,2000,2000,2000,2000,0
20231219,192000,892486691,2000,2000,2000,2000,0
20231219,191900,892486691,2000,2000,2000,2000,0
20231219,191800,892486691,2000,2000,2000,2000,0
20231219,191700,892486691,2000,2000,2000,2000,0
20231219,191600,892486691,2000,2000,2000,2000,0
20231219,191500,892486691,2000,2000,2000,2000,0
20231219,191400,892486691,2000,2000,2000,2000,0
20231219,191300,892486691,2000,2000,2000,2000,0
20231219,191200,892486691,2000,2000,2000,2000,0
20231219,191100,892486691,2000,2000,2000,2000,0
20231219,191000,892486691,2000,2000,2000,2000,0
20231219,190900,892486691,2000,2000,2000,2000,0
20231219,190800,892486691,2000,2000,2000,2000,0
20231219,190700,892486691,2000,2000,2000,2000,0
20231219,190600,892486691,2000,2000,2000,2000,0
20231219,190500,892486691,2000,2000,2000,2000,0
20231219,190400,892486691,2000,2000,2000,2000,0
20231219,190300,892486691,2000,2000,2000,2000,0
20231219,190200,892486691,2000,2000,2000,2000,0
20231219,190100,892486691,2000,2000,2000,2000,0
20231219,190000,892486691,2000,2000,2000,2000,0
20231219,185900,892486691,2000,2000,2000,2000,0
20231219,185800,892486691,2000,2000,2000,2000,0
20231219,185700,892486691,2000,2000,2000,2000,18130
20231219,185600,892486691,2000,2000,2000,2000,0
20231219,185500,892486691,2000,2000,2000,2000,0
20231219,185400,892486691,2000,2000,2000,2000,0
20231219,185300,892486691,2000,2000,2000,2000,0
20231219,185200,892486691,2000,2000,2000,2000,0
20231219,185100,892486691,2000,2000,2000,2000,0
20231219,185000,892486691,2000,2000,2000,2000,0
20231219,184900,892486691,2000,2000,2000,2000,0
20231219,184800,892486691,2000,2000,2000,2000,0
20231219,184700,892486691,2000,2000,2000,2000,0
20231219,184600,892486691,2000,2000,2000,2000,0
20231219,184500,892486691,2000,2000,2000,2000,0
20231219,184400,892486691,2000,2000,2000,2000,0
20231219,184300,892486691,2000,2000,2000,2000,0
20231219,184200,892486691,2000,2000,2000,2000,0
20231219,184100,892486691,2000,2000,2000,2000,0
20231219,184000,892486691,2000,2000,2000,2000,0
20231219,183900,892486691,2000,2000,2000,2000,0
20231219,183800,892486691,2000,2000,2000,2000,0
20231219,183700,892486691,2000,2000,2000,2000,0
20231219,183600,892486691,2000,2000,2000,2000,0
20231219,183500,892486691,2000,2000,2000,2000,0
20231219,183400,892486691,2000,2000,2000,2000,0
20231219,183300,892486691,2000,2000,2000,2000,0
20231219,183200,892486691,2000,2000,2000,2000,0
20231219,183100,892486691,2000,2000,2000,2000,0
20231219,183000,892486691,2000,2000,2000,2000,0
20231219,182900,892486691,2000,2000,2000,2000,0
20231219,182800,892486691,2000,2000,2000,2000,0
20231219,182700,892486691,2000,2000,2000,2000,18130
20231219,182600,892486691,2000,2000,2000,2000,0
20231219,182500,892486691,2000,2000,2000,2000,0
20231219,182400,892486691,2000,2000,2000,2000,0
20231219,182300,892486691,2000,2000,2000,2000,0
20231219,182200,892486691,2000,2000,2000,2000,0
20231219,182100,892486691,2000,2000,2000,2000,0
20231219,182000,892486691,2000,2000,2000,2000,0
20231219,181900,892486691,2000,2000,2000,2000,0
20231219,181800,892486691,2000,2000,2000,2000,0
20231219,181700,892486691,2000,2000,2000,2000,0
20231219,181600,892486691,2000,2000,2000,2000,0
20231219,181500,892486691,2000,2000,2000,2000,0
20231219,181400,892486691,2000,2000,2000,2000,0
20231219,181300,892486691,2000,2000,2000,2000,0
20231219,181200,892486691,2000,2000,2000,2000,0
20231219,181100,892486691,2000,2000,2000,2000,0
20231219,181000,892486691,2000,2000,2000,2000,0
20231219,180900,892486691,2000,2000,2000,2000,0
20231219,180800,892486691,2000,2000,2000,2000,0
20231219,180700,892486691,2000,2000,2000,2000,0
20231219,180600,892486691,2000,2000,2000,2000,0
20231219,180500,892486691,2000,2000,2000,2000,0
20231219,180400,892486691,2000,2000,2000,2000,0
20231219,180300,892486691,2000,2000,2000,2000,0
20231219,180200,892486691,2000,2000,2000,2000,0
20231219,180100,892486691,2000,2000,2000,2000,0
20231219,180000,892486691,2000,2000,2000,2000,0
20231219,175900,892486691,2000,2000,2000,2000,0
20231219,175800,892486691,2000,2000,2000,2000,0
20231219,175700,892486691,2000,2000,2000,2000,18130
20231219,175600,892486691,2000,2000,2000,2000,0
20231219,175500,892486691,2000,2000,2000,2000,0
20231219,175400,892486691,2000,2000,2000,2000,0
20231219,175300,892486691,2000,2000,2000,2000,0
20231219,175200,892486691,2000,2000,2000,2000,0
20231219,175100,892486691,2000,2000,2000,2000,0
20231219,175000,892486691,2000,2000,2000,2000,0
20231219,174900,892486691,2000,2000,2000,2000,0
20231219,174800,892486691,2000,2000,2000,2000,0
20231219,174700,892486691,2000,2000,2000,2000,0
20231219,174600,892486691,2000,2000,2000,2000,0
20231219,174500,892486691,2000,2000,2000,2000,0
20231219,174400,892486691,2000,2000,2000,2000,0
20231219,174300,892486691,2000,2000,2000,2000,0
20231219,174200,892486691,2000,2000,2000,2000,0
20231219,174100,892486691,2000,2000,2000,2000,0
20231219,174000,892486691,2000,2000,2000,2000,0
20231219,173900,892486691,2000,2000,2000,2000,0
20231219,173800,892486691,2000,2000,2000,2000,0
20231219,173700,892486691,2000,2000,2000,2000,0
20231219,173600,892486691,2000,2000,2000,2000,0
20231219,173500,892486691,2000,2000,2000,2000,0
20231219,173400,892486691,2000,2000,2000,2000,0
20231219,173300,892486691,2000,2000,2000,2000,0
20231219,173200,892486691,2000,2000,2000,2000,0
20231219,173100,892486691,2000,2000,2000,2000,0
20231219,173000,892486691,2000,2000,2000,2000,0
20231219,172900,892486691,2000,2000,2000,2000,0
20231219,172800,892486691,2000,2000,2000,2000,0
20231219,172700,892486691,2000,2000,2000,2000,18130
20231219,172600,892486691,2000,2000,2000,2000,0
20231219,172500,892486691,2000,2000,2000,2000,0
20231219,172400,892486691,2000,2000,2000,2000,0
20231219,172300,892486691,2000,2000,2000,2000,0
20231219,172200,892486691,2000,2000,2000,2000,0
20231219,172100,892486691,2000,2000,2000,2000,0
20231219,172000,892486691,2000,2000,2000,2000,0
20231219,171900,892486691,2000,2000,2000,2000,0
20231219,171800,892486691,2000,2000,2000,2000,0
20231219,171700,892486691,2000,2000,2000,2000,0
20231219,171600,892486691,2000,2000,2000,2000,0
20231219,171500,892486691,2000,2000,2000,2000,0
20231219,171400,892486691,2000,2000,2000,2000,0
20231219,171300,892486691,2000,2000,2000,2000,0
20231219,171200,892486691,2000,2000,2000,2000,0
20231219,171100,892486691,2000,2000,2000,2000,0
20231219,171000,892486691,2000,2000,2000,2000,0
20231219,170900,892486691,2000,2000,2000,2000,0
20231219,170800,892486691,2000,2000,2000,2000,0
20231219,170700,892486691,2000,2000,2000,2000,0
20231219,170600,892486691,2000,2000,2000,2000,0
20231219,170500,892486691,2000,2000,2000,2000,0
20231219,170400,892486691,2000,2000,2000,2000,0
20231219,170300,892486691,2000,2000,2000,2000,0
20231219,170200,892486691,2000,2000,2000,2000,0
20231219,170100,892486691,2000,2000,2000,2000,0
20231219,170000,892486691,2000,2000,2000,2000,0
20231219,165900,892486691,2000,2000,2000,2000,0
20231219,165800,892486691,2000,2000,2000,2000,0
20231219,165700,892486691,2000,2000,2000,2000,18130
20231219,165600,892486691,2000,2000,2000,2000,0
20231219,165500,892486691,2000,2000,2000,2000,0
20231219,165400,892486691,2000,2000,2000,2000,0
20231219,165300,892486691,2000,2000,2000,2000,0
20231219,165200,892486691,2000,2000,2000,2000,0
20231219,165100,892486691,2000,2000,2000,2000,0
20231219,165000,892486691,2000,2000,2000,2000,0
20231219,164900,892486691,2000,2000,2000,2000,0
20231219,164800,892486691,2000,2000,2000,2000,0
20231219,164700,892486691,2000,2000,2000,2000,0
20231219,164600,892486691,2000,2000,2000,2000,0
20231219,164500,892486691,2000,2000,2000,2000,0
20231219,164400,892486691,2000,2000,2000,2000,0
20231219,164300,892486691,2000,2000,2000,2000,0
20231219,164200,892486691,2000,2000,2000,2000,0
20231219,164100,892486691,2000,2000,2000,2000,0
20231219,164000,892486691,2000,2000,2000,2000,0
20231219,163900,892486691,2000,2000,2000,2000,0
20231219,163800,892486691,2000,2000,2000,2000,0
20231219,163700,892486691,2000,2000,2000,2000,0
20231219,163600,892486691,2000,2000,2000,2000,0
20231219,163500,892486691,2000,2000,2000,2000,0
20231219,163400,892486691,2000,2000,2000,2000,0
20231219,163300,892486691,2000,2000,2000,2000,0
20231219,163200,892486691,2000,2000,2000,2000,0
20231219,163100,892486691,2000,2000,2000,2000,0
20231219,163000,892486691,2000,2000,2000,2000,0
20231219,162900,892486691,2000,2000,2000,2000,0
20231219,162800,892486691,2000,2000,2000,2000,0
20231219,162700,892486691,2000,2000,2000,2000,18130
20231219,162600,892486691,2000,2000,2000,2000,0
20231219,162500,892486691,2000,2000,2000,2000,0
20231219,162400,892486691,2000,2000,2000,2000,0
20231219,162300,892486691,2000,2000,2000,2000,0
20231219,162200,892486691,2000,2000,2000,2000,0
20231219,162100,892486691,2000,2000,2000,2000,0
20231219,162000,892486691,2000,2000,2000,2000,0
20231219,161900,892486691,2000,2000,2000,2000,0
20231219,161800,892486691,2000,2000,2000,2000,0
20231219,161700,892486691,2000,2000,2000,2000,0
20231219,161600,892486691,2000,2000,2000,2000,0
20231219,161500,892486691,2000,2000,2000,2000,0
20231219,161400,892486691,2000,2000,2000,2000,0
20231219,161300,892486691,2000,2000,2000,2000,0
20231219,161200,892486691,2000,2000,2000,2000,0
20231219,161100,892486691,2000,2000,2000,2000,0
20231219,161000,892486691,2000,2000,2000,2000,0
20231219,160900,892486691,2000,2000,2000,2000,0
20231219,160800,892486691,2000,2000,2000,2000,0
20231219,160700,892486691,2000,2000,2000,2000,0
20231219,160600,892486691,2000,2000,2000,2000,0
20231219,160500,892486691,2000,2000,2000,2000,0
20231219,160400,892486691,2000,2000,2000,2000,0
20231219,160300,892486691,2000,2000,2000,2000,0
20231219,160200,892486691,2000,2000,2000,2000,0
20231219,160100,892486691,2000,2000,2000,2000,0
20231219,160000,892486691,2000,2000,2000,2000,0
20231219,155900,892486691,2000,2000,2000,2000,0
20231219,155800,892486691,2000,2000,2000,2000,0
20231219,155700,892486691,2000,2000,2000,2000,18130
20231219,155600,892486691,2000,2000,2000,2000,0
20231219,155500,892486691,2000,2000,2000,2000,0
20231219,155400,892486691,2000,2000,2000,2000,0
20231219,155300,892486691,2000,2000,2000,2000,0
20231219,155200,892486691,2000,2000,2000,2000,0
20231219,155100,892486691,2000,2000,2000,2000,0
20231219,155000,892486691,2000,2000,2000,2000,0
20231219,154900,892486691,2000,2000,2000,2000,0
20231219,154800,892486691,2000,2000,2000,2000,0
20231219,154700,892486691,2000,2000,2000,2000,0
20231219,154600,892486691,2000,2000,2000,2000,0
20231219,154500,892486691,2000,2000,2000,2000,0
20231219,154400,892486691,2000,2000,2000,2000,0
20231219,154300,892486691,2000,2000,2000,2000,0
20231219,154200,892486691,2000,2000,2000,2000,0
20231219,154100,892486691,2000,2000,2000,2000,0
20231219,154000,892486691,2000,2000,2000,2000,0
20231219,153900,892486691,2000,2000,2000,2000,0
20231219,153800,892486691,2000,2000,2000,2000,0
20231219,153700,892486691,2000,2000,2000,2000,0
20231219,153600,892486691,2000,2000,2000,2000,0
20231219,153500,892486691,2000,2000,2000,2000,0
20231219,153400,892486691,2000,2000,2000,2000,0
20231219,153300,892486691,2000,2000,2000,2000,0
20231219,153200,892486691,2000,2000,2000,2000,0
20231219,153100,892486691,2000,2000,2000,2000,0
20231219,153000,892486691,2000,2000,2000,2000,18130
20231219,152900,856226691,2005,2005,2005,2005,0
20231219,152800,856226691,2005,2005,2005,2005,0
20231219,152700,856226691,2005,2005,2005,2005,0
20231219,152600,856226691,2005,2005,2005,2005,0
20231219,152500,856226691,2005,2005,2005,2005,0
20231219,152400,856226691,2005,2005,2005,2005,0
20231219,152300,856226691,2005,2005,2005,2005,0
20231219,152200,856226691,2005,2005,2005,2005,0
20231219,152100,856226691,2005,2005,2005,2005,0
20231219,152000,856226691,2005,2005,2005,2005,0
20231219,151900,856226691,2005,2005,2005,2000,2120
20231219,151800,851976341,2000,2005,2005,2000,143
20231219,151700,851690336,2005,2005,2005,2005,300
20231219,151600,851088836,2010,2010,2010,2010,0
20231219,151500,851088836,2010,2010,2010,2010,3700
20231219,151400,843651836,2015,2015,2015,2015,0
20231219,151300,843651836,2015,2010,2015,2010,3
20231219,151200,843645796,2010,2010,2010,2010,1
20231219,151100,843643786,2000,2000,2000,2000,2149
20231219,151000,839345786,2000,2015,2015,2000,2893
20231219,150900,833556066,2015,2015,2015,2015,0
20231219,150800,833556066,2015,2000,2015,2000,11017
20231219,150700,811522051,2015,2015,2015,2015,0
20231219,150600,811522051,2015,2015,2015,2015,0
20231219,150500,811522051,2015,2015,2015,2015,0
20231219,150400,811522051,2015,2010,2015,2005,3256
20231219,150300,804980591,2010,2010,2010,2010,50
20231219,150200,804880091,2015,2010,2015,2010,105
20231219,150100,804668521,2010,2010,2010,2010,1
20231219,150000,804666511,2010,2010,2010,2010,0
20231219,145900,804666511,2010,2005,2010,2005,205
20231219,145800,804254481,2010,2010,2010,2010,0
20231219,145700,804254481,2010,2010,2010,2010,100
20231219,145600,804053481,2010,2010,2010,2010,0
20231219,145500,804053481,2010,2010,2010,2010,100
20231219,145400,803852481,2010,2010,2010,2010,0
20231219,145300,803852481,2010,2010,2010,2010,1
20231219,145200,803850471,2020,2020,2020,2020,1
20231219,145100,803848451,2020,2020,2020,2020,0
20231219,145000,803848451,2020,2020,2020,2020,0
20231219,144900,803848451,2020,2020,2020,2020,1
20231219,144800,803846431,2005,2005,2005,2005,0
20231219,144700,803846431,2005,2005,2005,2005,0
20231219,144600,803846431,2005,2020,2020,2005,400
20231219,144500,803042931,2020,2020,2020,2020,0
20231219,144400,803042931,2020,2020,2020,2020,550
20231219,144300,801931931,2020,2020,2020,2020,0
20231219,144200,801931931,2020,2020,2020,2020,0
20231219,144100,801931931,2020,2020,2020,2020,0
20231219,144000,801931931,2020,2015,2020,2015,2000
20231219,143900,797892376,2015,2015,2015,2015,1
20231219,143800,797890361,2005,2010,2010,2005,7530
20231219,143700,782792361,2010,2010,2010,2010,30
20231219,143600,782732061,2010,2010,2010,2010,110
20231219,143500,782510961,2010,2010,2010,2010,105
20231219,143400,782299911,2010,2010,2010,2010,600
20231219,143300,781093911,2010,2010,2010,2010,780
20231219,143200,779526111,2010,2010,2010,2010,0
20231219,143100,779526111,2010,2010,2010,2010,1350
20231219,143000,776812611,2015,2015,2015,2015,0
20231219,142900,776812611,2015,2015,2015,2015,20
20231219,142800,776772311,2020,2020,2020,2020,0
20231219,142700,776772311,2020,2020,2020,2020,0
20231219,142600,776772311,2020,2020,2020,2020,10
20231219,142500,776752111,2020,2010,2020,2010,102
20231219,142400,776547081,2010,2015,2015,2010,3450
20231219,142300,769604726,2015,2015,2015,2015,0
20231219,142200,769604726,2015,2015,2015,2015,0
20231219,142100,769604726,2015,2015,2015,2015,0
20231219,142000,769604726,2015,2015,2015,2015,1240
20231219,141900,767106126,2015,2015,2015,2015,420
20231219,141800,766259826,2020,2020,2020,2020,0
20231219,141700,766259826,2020,2020,2020,2020,0
20231219,141600,766259826,2020,2020,2020,2020,426
20231219,141500,765399306,2020,2020,2020,2020,51
20231219,141400,765296286,2025,2025,2025,2025,55
20231219,141300,765184911,2020,2020,2020,2020,1
20231219,141200,765182891,2020,2025,2025,2020,24
20231219,141100,765134386,2025,2025,2025,2025,16
20231219,141000,765101986,2020,2020,2020,2020,4
20231219,140900,765093906,2020,2020,2020,2020,0
20231219,140800,765093906,2020,2020,2020,2020,9
20231219,140700,765075726,2020,2020,2020,2020,6
20231219,140600,765063606,2020,2020,2020,2020,0
20231219,140500,765063606,2020,2020,2020,2020,0
20231219,140400,765063606,2020,2020,2020,2020,0
20231219,140300,765063606,2020,2020,2020,2020,2019
20231219,140200,760985226,2020,2025,2025,2020,603
20231219,140100,759767156,2025,2025,2025,2025,0
20231219,140000,759767156,2025,2025,2025,2025,1
20231219,135900,759765131,2020,2020,2020,2020,100
20231219,135800,759563131,2015,2015,2015,2015,0
20231219,135700,759563131,2015,2015,2015,2015,0
20231219,135600,759563131,2015,2015,2015,2015,2
20231219,135500,759559101,2025,2025,2025,2025,0
20231219,135400,759559101,2025,2025,2025,2025,0
20231219,135300,759559101,2025,2025,2025,2025,0
20231219,135200,759559101,2025,2025,2025,2025,0
20231219,135100,759559101,2025,2025,2025,2025,2
20231219,135000,759555051,2020,2020,2020,2020,0
20231219,134900,759555051,2020,2020,2020,2020,747
20231219,134800,758046111,2020,2020,2020,2020,0
20231219,134700,758046111,2020,2020,2020,2020,0
20231219,134600,758046111,2020,2020,2020,2020,9
20231219,134500,758027931,2020,2020,2020,2020,65
20231219,134400,757896631,2015,2015,2015,2015,11
20231219,134300,757874466,2015,2015,2015,2015,0
20231219,134200,757874466,2015,2015,2015,2015,2726
20231219,134100,752381576,2020,2020,2020,2020,0
20231219,134000,752381576,2020,2020,2020,2020,1
20231219,133900,752379556,2020,2020,2020,2020,1
20231219,133800,752377536,2020,2020,2020,2020,7
20231219,133700,752363396,2020,2020,2020,2020,10
20231219,133600,752343196,2020,2020,2020,2020,10
20231219,133500,752322996,2015,2015,2015,2015,1
20231219,133400,752320981,2015,2015,2015,2015,1
20231219,133300,752318966,2015,2015,2015,2015,133
20231219,133200,752050971,2020,2020,2020,2020,4
20231219,133100,752042891,2020,2020,2020,2020,298
20231219,133000,751440931,2020,2020,2020,2020,118
20231219,132900,751202571,2020,2020,2020,2020,0
20231219,132800,751202571,2020,2020,2020,2020,2
20231219,132700,751198531,2020,2020,2020,2020,340
20231219,132600,750511731,2020,2020,2020,2020,1
20231219,132500,750509711,2020,2015,2020,2015,302
20231219,132400,749899676,2015,2015,2015,2015,532
20231219,132300,748827696,2015,2015,2015,2015,0
20231219,132200,748827696,2015,2015,2015,2015,0
20231219,132100,748827696,2015,2015,2015,2015,100
20231219,132000,748626196,2010,2010,2010,2010,39
20231219,131900,748547806,2010,2015,2015,2010,1123
20231219,131800,746289691,2015,2015,2015,2015,800
20231219,131700,744677691,2020,2020,2020,2020,0
20231219,131600,744677691,2020,2020,2020,2020,15
20231219,131500,744647391,2020,2020,2020,2020,0
20231219,131400,744647391,2020,2020,2020,2020,1
20231219,131300,744645371,2025,2025,2025,2025,0
20231219,131200,744645371,2025,2020,2025,2015,705
20231219,131100,743223691,2020,2020,2020,2020,11
20231219,131000,743201471,2020,2020,2025,2020,279
20231219,130900,742636711,2025,2025,2025,2025,0
20231219,130800,742636711,2025,2025,2025,2025,2
20231219,130700,742632661,2025,2025,2025,2025,500
20231219,130600,741620161,2025,2025,2025,2025,0
20231219,130500,741620161,2025,2025,2025,2025,0
20231219,130400,741620161,2025,2020,2025,2015,2422
20231219,130300,736737731,2020,2020,2020,2020,3
20231219,130200,736731671,2025,2025,2025,2025,0
20231219,130100,736731671,2025,2025,2025,2025,1950
20231219,130000,732782921,2025,2030,2030,2025,8
20231219,125900,732766711,2025,2030,2030,2025,281
20231219,125800,732197681,2025,2025,2025,2025,311
20231219,125700,731567906,2020,2020,2020,2020,420
20231219,125600,730719506,2020,2020,2020,2020,245
20231219,125500,730224606,2020,2020,2020,2020,1
20231219,125400,730222586,2025,2025,2025,2025,40
20231219,125300,730141586,2025,2025,2025,2025,0
20231219,125200,730141586,2025,2025,2025,2025,124
20231219,125100,729890486,2025,2025,2025,2020,183
20231219,125000,729520551,2025,2025,2025,2025,0
20231219,124900,729520551,2025,2025,2025,2025,0
20231219,124800,729520551,2025,2025,2025,2025,11
20231219,124700,729498276,2025,2025,2025,2025,0
20231219,124600,729498276,2025,2030,2030,2025,266
20231219,124500,728959091,2030,2030,2030,2030,10
20231219,124400,728938791,2030,2025,2030,2025,4
20231219,124300,728930686,2025,2025,2025,2025,0
20231219,124200,728930686,2025,2030,2030,2025,184
20231219,124100,728557741,2025,2025,2025,2025,1004
20231219,124000,726524641,2020,2025,2025,2020,65
20231219,123900,726393166,2025,2025,2025,2025,500
20231219,123800,725380666,2025,2020,2025,2020,1294
20231219,123700,722765386,2020,2020,2020,2020,0
20231219,123600,722765386,2020,2020,2020,2020,0
20231219,123500,722765386,2020,2020,2020,2020,0
20231219,123400,722765386,2020,2020,2020,2020,1
20231219,123300,722763366,2020,2020,2020,2015,194
20231219,123200,722372411,2020,2020,2020,2020,0
20231219,123100,722372411,2020,2020,2020,2020,0
20231219,123000,722372411,2020,2020,2020,2020,1
20231219,122900,722370391,2020,2020,2020,2020,0
20231219,122800,722370391,2020,2020,2020,2020,1407
20231219,122700,719528251,2020,2020,2020,2020,600
20231219,122600,718316251,2025,2025,2025,2025,0
20231219,122500,718316251,2025,2025,2025,2025,0
20231219,122400,718316251,2025,2025,2025,2025,107
20231219,122300,718099576,2025,2025,2025,2025,0
20231219,122200,718099576,2025,2030,2030,2025,3463
20231219,122100,711074916,2030,2030,2030,2030,0
20231219,122000,711074916,2030,2030,2030,2030,5
20231219,121900,711064766,2025,2025,2025,2025,8
20231219,121800,711048566,2025,2025,2025,2025,177
20231219,121700,710690141,2025,2030,2030,2025,135
20231219,121600,710416761,2030,2030,2030,2030,742
20231219,121500,708910501,2030,2025,2030,2025,54
20231219,121400,708801131,2025,2025,2025,2025,0
20231219,121300,708801131,2025,2025,2025,2025,565
20231219,121200,707657006,2025,2030,2030,2025,10
20231219,121100,707636751,2030,2025,2030,2025,1863
20231219,121000,703861276,2030,2030,2030,2030,0
20231219,120900,703861276,2030,2030,2030,2030,30
20231219,120800,703800376,2030,2030,2030,2030,102
20231219,120700,703593316,2025,2025,2025,2025,0
20231219,120600,703593316,2025,2030,2030,2025,1550
20231219,120500,700447066,2025,2025,2025,2025,0
20231219,120400,700447066,2025,2025,2025,2025,103
20231219,120300,700238491,2020,2020,2020,2020,3
20231219,120200,700232431,2030,2030,2030,2030,1005
20231219,120100,698192281,2030,2025,2030,2020,265
20231219,120000,697655656,2025,2025,2025,2025,1
20231219,115900,697653631,2025,2025,2025,2025,156
20231219,115800,697337731,2030,2025,2030,2025,1193
20231219,115700,694916906,2025,2025,2025,2025,100
20231219,115600,694714406,2030,2025,2030,2025,462
20231219,115500,693778051,2025,2030,2030,2025,1280
20231219,115400,691179901,2030,2025,2030,2025,2323
20231219,115300,686465676,2025,2025,2025,2025,260
20231219,115200,685939176,2025,2025,2025,2025,633
20231219,115100,684657351,2020,2020,2020,2020,76
20231219,115000,684503831,2020,2020,2020,2020,231
20231219,114900,684037211,2020,2020,2020,2020,3
20231219,114800,684031151,2020,2020,2020,2020,0
20231219,114700,684031151,2020,2020,2020,2020,10
20231219,114600,684010951,2015,2015,2015,2015,1113
20231219,114500,681768256,2015,2015,2015,2015,472
20231219,114400,680817176,2020,2020,2020,2020,0
20231219,114300,680817176,2020,2020,2020,2020,255
20231219,114200,680302076,2020,2020,2020,2020,20
20231219,114100,680261676,2025,2020,2025,2020,8
20231219,114000,680245481,2020,2030,2030,2020,119
20231219,113900,680004101,2030,2020,2030,2020,265
20231219,113800,679466206,2030,2030,2030,2030,0
20231219,113700,679466206,2030,2030,2030,2030,1
20231219,113600,679464176,2020,2020,2020,2020,59
20231219,113500,679344996,2020,2020,2020,2020,612
20231219,113400,678108756,2020,2020,2020,2020,20
20231219,113300,678068356,2030,2030,2030,2030,0
20231219,113200,678068356,2030,2030,2030,2030,0
20231219,113100,678068356,2030,2030,2030,2030,1
20231219,113000,678066326,2020,2020,2020,2020,0
20231219,112900,678066326,2020,2020,2020,2020,1
20231219,112800,678064306,2030,2030,2030,2030,97
20231219,112700,677867396,2030,2030,2030,2030,22
20231219,112600,677822736,2030,2020,2030,2020,1182
20231219,112500,675433316,2035,2030,2035,2030,95
20231219,112400,675240116,2035,2030,2035,2030,1252
20231219,112300,672693976,2030,2020,2030,2020,3794
20231219,112200,664992166,2020,2020,2020,2020,1
20231219,112100,664990146,2030,2030,2030,2030,0
20231219,112000,664990146,2030,2015,2030,2010,1276
20231219,111900,662417601,2025,2025,2025,2025,5
20231219,111800,662407476,2025,2025,2025,2020,510
20231219,111700,661376226,2025,2025,2025,2025,922
20231219,111600,659509176,2025,2025,2025,2025,5829
20231219,111500,647705451,2025,2025,2025,2025,0
20231219,111400,647705451,2025,2020,2025,2020,1568
20231219,111300,644538081,2020,2020,2020,2020,1300
20231219,111200,641912081,2020,2015,2020,2015,483
20231219,111100,640937186,2015,2015,2015,2015,17
20231219,111000,640902931,2015,2015,2015,2015,152
20231219,110900,640596651,2015,2015,2015,2015,398
20231219,110800,639794681,2015,2015,2015,2015,414
20231219,110700,638960471,2015,2020,2020,2015,1399
20231219,110600,636136801,2015,2015,2015,2015,406
20231219,110500,635318711,2015,2015,2015,2015,0
20231219,110400,635318711,2015,2015,2015,2015,997
20231219,110300,633309756,2005,2015,2015,2005,956
20231219,110200,631386166,2020,2020,2020,2020,0
20231219,110100,631386166,2020,2015,2020,2015,2722
20231219,110000,625898561,2015,2010,2015,2010,153
20231219,105900,625591021,2000,2010,2010,2000,131
20231219,105800,625328671,2015,2015,2015,2015,0
20231219,105700,625328671,2015,2010,2015,2010,8481
20231219,105600,608281851,2010,2005,2010,2005,70
20231219,105500,608141251,2010,2010,2010,2010,0
20231219,105400,608141251,2010,2010,2010,2010,104
20231219,105300,607932211,2010,2010,2010,2010,0
20231219,105200,607932211,2010,2010,2010,2010,49
20231219,105100,607833721,2010,2010,2010,2010,3
20231219,105000,607827691,2005,2005,2005,2005,0
20231219,104900,607827691,2005,2005,2005,2005,20
20231219,104800,607787591,2010,2010,2010,2010,119
20231219,104700,607548401,2005,2000,2005,2000,1500
20231219,104600,604543401,2000,2000,2000,2000,1
20231219,104500,604541401,2000,2000,2000,2000,3000
20231219,104400,598541401,2000,2000,2000,2000,1592
20231219,104300,595357401,2010,2000,2010,2000,2
20231219,104200,595353391,2000,2000,2000,2000,25
20231219,104100,595303391,2010,2010,2010,2010,0
20231219,104000,595303391,2010,2010,2010,2010,0
20231219,103900,595303391,2010,2010,2010,2010,1
20231219,103800,595301381,2010,2010,2010,2010,4
20231219,103700,595293341,1999,1999,1999,1999,496
20231219,103600,594301837,2010,2010,2010,2010,0
20231219,103500,594301837,2010,2010,2010,2010,2
20231219,103400,594297817,1999,1999,1999,1999,0
20231219,103300,594297817,1999,1999,1999,1999,0
20231219,103200,594297817,1999,1999,1999,1999,0
20231219,103100,594297817,1999,1999,1999,1999,6
20231219,103000,594285823,1999,1999,1999,1999,0
20231219,102900,594285823,1999,1999,1999,1999,0
20231219,102800,594285823,1999,2010,2010,1999,221
20231219,102700,593842603,2010,2010,2010,2010,0
20231219,102600,593842603,2010,1999,2010,1998,3045
20231219,102500,587751278,2010,2010,2010,2010,0
20231219,102400,587751278,2010,2010,2010,2010,231
20231219,102300,587286968,2010,2010,2010,2010,100
20231219,102200,587085968,2000,2000,2000,2000,0
20231219,102100,587085968,2000,2000,2000,2000,20
20231219,102000,587045968,1998,1999,1999,1998,2262
20231219,101900,582525697,2000,2000,2000,2000,16
20231219,101800,582493697,2000,2000,2000,2000,115
20231219,101700,582263697,1999,1999,1999,1999,336
20231219,101600,581592033,1999,1999,1999,1999,7
20231219,101500,581578040,1999,2000,2010,1999,755
20231219,101400,580068104,2000,2000,2000,2000,152
20231219,101300,579764104,2010,2010,2010,2010,56
20231219,101200,579651544,2010,2010,2010,2010,1
20231219,101100,579649534,2005,2000,2005,2000,332
20231219,101000,578984249,2000,2000,2000,2000,0
20231219,100900,578984249,2000,2000,2000,2000,516
20231219,100800,577952249,2000,2000,2000,2000,621
20231219,100700,576710249,2010,2010,2010,2010,25
20231219,100600,576659999,2000,2000,2000,2000,0
20231219,100500,576659999,2000,2000,2010,2000,501
20231219,100400,575657989,2000,2005,2005,2000,761
20231219,100300,574135744,2005,2010,2010,2005,1460
20231219,100200,571202599,2010,2010,2010,2005,339
20231219,100100,570521739,2005,2005,2005,2005,1230
20231219,100000,568055589,2005,2010,2010,2005,50
20231219,095900,567955334,2010,2010,2010,2010,25
20231219,095800,567905084,2010,2010,2010,2010,282
20231219,095700,567338264,2015,2010,2015,2010,56
20231219,095600,567225519,2010,2010,2010,2010,213
20231219,095500,566797389,2015,2015,2015,2015,0
20231219,095400,566797389,2015,2015,2015,2015,0
20231219,095300,566797389,2015,2015,2015,2015,250
20231219,095200,566293639,2015,2000,2015,2000,36
20231219,095100,566221174,2000,2015,2015,2000,406
20231219,095000,565403159,2015,2000,2015,2000,211
20231219,094900,564981144,2000,2010,2020,2000,7054
20231219,094800,550756204,2010,2010,2010,2010,11
20231219,094700,550734094,2010,2010,2010,2000,237
20231219,094600,550259974,2010,1999,2010,1999,258
20231219,094500,549743781,2010,2000,2010,1999,681
20231219,094400,548381623,1999,2015,2015,1999,7789
20231219,094300,532750599,2020,2020,2025,2015,2820
20231219,094200,527053399,2025,2020,2025,2010,1658
20231219,094100,523704124,2020,2015,2020,2015,2927
20231219,094000,517791594,2015,2015,2020,2015,521
20231219,093900,516741774,2010,2015,2020,2010,2333
20231219,093800,512029964,2015,2000,2015,2000,1120
20231219,093700,509786969,2000,2005,2030,1999,36967
20231219,093600,435680475,2000,2010,2020,2000,9772
20231219,093500,416113010,2010,2000,2010,2000,5848
20231219,093400,404416780,2000,2005,2015,2000,6488
20231219,093300,391428425,2005,2005,2005,2005,3487
20231219,093200,384436990,2005,2005,2020,2005,8207
20231219,093100,367978670,2025,2020,2025,2005,11431
20231219,093000,344961495,2025,2055,2055,2025,23210
20231219,092900,297911795,2030,2050,2060,2030,32414
20231219,092800,231651295,2050,2030,2060,2025,44871
20231219,092700,140153080,2020,2015,2025,2005,14247
20231219,092600,111366450,2010,2015,2025,2010,16610
20231219,092500,77781750,2015,2010,2020,2010,6982
20231219,092400,63689470,2015,2005,2015,1997,5154
20231219,092300,53339604,2000,1993,2000,1993,11781
20231219,092200,29799179,1994,1985,1994,1984,4022
20231219,092100,21797493,1984,1982,1984,1982,1841
20231219,092000,18148597,1982,1982,1982,1982,0
20231219,091900,18148597,1982,1982,1982,1982,82
20231219,091800,17986073,1982,1974,1982,1974,2291
20231219,091700,13447183,1974,1974,1974,1974,91
20231219,091600,13267549,1965,1966,1981,1965,3270
20231219,091500,6802520,1966,1967,1967,1966,294
20231219,091400,6224227,1967,1967,1967,1967,20
20231219,091300,6184887,1967,1968,1968,1967,32
20231219,091200,6121912,1969,1969,1969,1969,0
20231219,091100,6121912,1969,1969,1969,1969,3
20231219,091000,6116005,1969,1970,1970,1969,26
20231219,090900,6064808,1970,1972,1972,1970,89
20231219,090800,5889468,1972,1972,1972,1972,0
20231219,090700,5889468,1972,1972,1972,1972,0
20231219,090600,5889468,1972,1972,1972,1972,0
20231219,090500,5889468,1972,1972,1972,1972,547
20231219,090400,4810784,1972,1972,1972,1972,50
20231219,090300,4712184,1972,1968,1972,1968,225
20231219,090200,4268550,1967,1967,1967,1967,0
20231219,090100,4268550,1967,1972,1972,1967,126
20231219,090000,4020630,1970,1970,1970,1970,2021