KissMeData/046390/min/candle-20231222.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231222,192600,396423792,2015,2015,2015,2015,1825
20231222,192500,396423792,2015,2015,2015,2015,0
20231222,192400,396423792,2015,2015,2015,2015,0
20231222,192300,396423792,2015,2015,2015,2015,0
20231222,192200,396423792,2015,2015,2015,2015,0
20231222,192100,396423792,2015,2015,2015,2015,0
20231222,192000,396423792,2015,2015,2015,2015,0
20231222,191900,396423792,2015,2015,2015,2015,0
20231222,191800,396423792,2015,2015,2015,2015,0
20231222,191700,396423792,2015,2015,2015,2015,0
20231222,191600,396423792,2015,2015,2015,2015,0
20231222,191500,396423792,2015,2015,2015,2015,0
20231222,191400,396423792,2015,2015,2015,2015,0
20231222,191300,396423792,2015,2015,2015,2015,0
20231222,191200,396423792,2015,2015,2015,2015,0
20231222,191100,396423792,2015,2015,2015,2015,0
20231222,191000,396423792,2015,2015,2015,2015,0
20231222,190900,396423792,2015,2015,2015,2015,0
20231222,190800,396423792,2015,2015,2015,2015,0
20231222,190700,396423792,2015,2015,2015,2015,0
20231222,190600,396423792,2015,2015,2015,2015,0
20231222,190500,396423792,2015,2015,2015,2015,0
20231222,190400,396423792,2015,2015,2015,2015,0
20231222,190300,396423792,2015,2015,2015,2015,0
20231222,190200,396423792,2015,2015,2015,2015,0
20231222,190100,396423792,2015,2015,2015,2015,0
20231222,190000,396423792,2015,2015,2015,2015,0
20231222,185900,396423792,2015,2015,2015,2015,0
20231222,185800,396423792,2015,2015,2015,2015,0
20231222,185700,396423792,2015,2015,2015,2015,0
20231222,185600,396423792,2015,2015,2015,2015,1825
20231222,185500,396423792,2015,2015,2015,2015,0
20231222,185400,396423792,2015,2015,2015,2015,0
20231222,185300,396423792,2015,2015,2015,2015,0
20231222,185200,396423792,2015,2015,2015,2015,0
20231222,185100,396423792,2015,2015,2015,2015,0
20231222,185000,396423792,2015,2015,2015,2015,0
20231222,184900,396423792,2015,2015,2015,2015,0
20231222,184800,396423792,2015,2015,2015,2015,0
20231222,184700,396423792,2015,2015,2015,2015,0
20231222,184600,396423792,2015,2015,2015,2015,0
20231222,184500,396423792,2015,2015,2015,2015,0
20231222,184400,396423792,2015,2015,2015,2015,0
20231222,184300,396423792,2015,2015,2015,2015,0
20231222,184200,396423792,2015,2015,2015,2015,0
20231222,184100,396423792,2015,2015,2015,2015,0
20231222,184000,396423792,2015,2015,2015,2015,0
20231222,183900,396423792,2015,2015,2015,2015,0
20231222,183800,396423792,2015,2015,2015,2015,0
20231222,183700,396423792,2015,2015,2015,2015,0
20231222,183600,396423792,2015,2015,2015,2015,0
20231222,183500,396423792,2015,2015,2015,2015,0
20231222,183400,396423792,2015,2015,2015,2015,0
20231222,183300,396423792,2015,2015,2015,2015,0
20231222,183200,396423792,2015,2015,2015,2015,0
20231222,183100,396423792,2015,2015,2015,2015,0
20231222,183000,396423792,2015,2015,2015,2015,0
20231222,182900,396423792,2015,2015,2015,2015,0
20231222,182800,396423792,2015,2015,2015,2015,0
20231222,182700,396423792,2015,2015,2015,2015,0
20231222,182600,396423792,2015,2015,2015,2015,1825
20231222,182500,396423792,2015,2015,2015,2015,0
20231222,182400,396423792,2015,2015,2015,2015,0
20231222,182300,396423792,2015,2015,2015,2015,0
20231222,182200,396423792,2015,2015,2015,2015,0
20231222,182100,396423792,2015,2015,2015,2015,0
20231222,182000,396423792,2015,2015,2015,2015,0
20231222,181900,396423792,2015,2015,2015,2015,0
20231222,181800,396423792,2015,2015,2015,2015,0
20231222,181700,396423792,2015,2015,2015,2015,0
20231222,181600,396423792,2015,2015,2015,2015,0
20231222,181500,396423792,2015,2015,2015,2015,0
20231222,181400,396423792,2015,2015,2015,2015,0
20231222,181300,396423792,2015,2015,2015,2015,0
20231222,181200,396423792,2015,2015,2015,2015,0
20231222,181100,396423792,2015,2015,2015,2015,0
20231222,181000,396423792,2015,2015,2015,2015,0
20231222,180900,396423792,2015,2015,2015,2015,0
20231222,180800,396423792,2015,2015,2015,2015,0
20231222,180700,396423792,2015,2015,2015,2015,0
20231222,180600,396423792,2015,2015,2015,2015,0
20231222,180500,396423792,2015,2015,2015,2015,0
20231222,180400,396423792,2015,2015,2015,2015,0
20231222,180300,396423792,2015,2015,2015,2015,0
20231222,180200,396423792,2015,2015,2015,2015,0
20231222,180100,396423792,2015,2015,2015,2015,0
20231222,180000,396423792,2015,2015,2015,2015,0
20231222,175900,396423792,2015,2015,2015,2015,0
20231222,175800,396423792,2015,2015,2015,2015,0
20231222,175700,396423792,2015,2015,2015,2015,0
20231222,175600,396423792,2015,2015,2015,2015,1825
20231222,175500,396423792,2015,2015,2015,2015,0
20231222,175400,396423792,2015,2015,2015,2015,0
20231222,175300,396423792,2015,2015,2015,2015,0
20231222,175200,396423792,2015,2015,2015,2015,0
20231222,175100,396423792,2015,2015,2015,2015,0
20231222,175000,396423792,2015,2015,2015,2015,0
20231222,174900,396423792,2015,2015,2015,2015,0
20231222,174800,396423792,2015,2015,2015,2015,0
20231222,174700,396423792,2015,2015,2015,2015,0
20231222,174600,396423792,2015,2015,2015,2015,0
20231222,174500,396423792,2015,2015,2015,2015,0
20231222,174400,396423792,2015,2015,2015,2015,0
20231222,174300,396423792,2015,2015,2015,2015,0
20231222,174200,396423792,2015,2015,2015,2015,0
20231222,174100,396423792,2015,2015,2015,2015,0
20231222,174000,396423792,2015,2015,2015,2015,0
20231222,173900,396423792,2015,2015,2015,2015,0
20231222,173800,396423792,2015,2015,2015,2015,0
20231222,173700,396423792,2015,2015,2015,2015,0
20231222,173600,396423792,2015,2015,2015,2015,0
20231222,173500,396423792,2015,2015,2015,2015,0
20231222,173400,396423792,2015,2015,2015,2015,0
20231222,173300,396423792,2015,2015,2015,2015,0
20231222,173200,396423792,2015,2015,2015,2015,0
20231222,173100,396423792,2015,2015,2015,2015,0
20231222,173000,396423792,2015,2015,2015,2015,0
20231222,172900,396423792,2015,2015,2015,2015,0
20231222,172800,396423792,2015,2015,2015,2015,0
20231222,172700,396423792,2015,2015,2015,2015,0
20231222,172600,396423792,2015,2015,2015,2015,1825
20231222,172500,396423792,2015,2015,2015,2015,0
20231222,172400,396423792,2015,2015,2015,2015,0
20231222,172300,396423792,2015,2015,2015,2015,0
20231222,172200,396423792,2015,2015,2015,2015,0
20231222,172100,396423792,2015,2015,2015,2015,0
20231222,172000,396423792,2015,2015,2015,2015,0
20231222,171900,396423792,2015,2015,2015,2015,0
20231222,171800,396423792,2015,2015,2015,2015,0
20231222,171700,396423792,2015,2015,2015,2015,0
20231222,171600,396423792,2015,2015,2015,2015,0
20231222,171500,396423792,2015,2015,2015,2015,0
20231222,171400,396423792,2015,2015,2015,2015,0
20231222,171300,396423792,2015,2015,2015,2015,0
20231222,171200,396423792,2015,2015,2015,2015,0
20231222,171100,396423792,2015,2015,2015,2015,0
20231222,171000,396423792,2015,2015,2015,2015,0
20231222,170900,396423792,2015,2015,2015,2015,0
20231222,170800,396423792,2015,2015,2015,2015,0
20231222,170700,396423792,2015,2015,2015,2015,0
20231222,170600,396423792,2015,2015,2015,2015,0
20231222,170500,396423792,2015,2015,2015,2015,0
20231222,170400,396423792,2015,2015,2015,2015,0
20231222,170300,396423792,2015,2015,2015,2015,0
20231222,170200,396423792,2015,2015,2015,2015,0
20231222,170100,396423792,2015,2015,2015,2015,0
20231222,170000,396423792,2015,2015,2015,2015,0
20231222,165900,396423792,2015,2015,2015,2015,0
20231222,165800,396423792,2015,2015,2015,2015,0
20231222,165700,396423792,2015,2015,2015,2015,0
20231222,165600,396423792,2015,2015,2015,2015,1825
20231222,165500,396423792,2015,2015,2015,2015,0
20231222,165400,396423792,2015,2015,2015,2015,0
20231222,165300,396423792,2015,2015,2015,2015,0
20231222,165200,396423792,2015,2015,2015,2015,0
20231222,165100,396423792,2015,2015,2015,2015,0
20231222,165000,396423792,2015,2015,2015,2015,0
20231222,164900,396423792,2015,2015,2015,2015,0
20231222,164800,396423792,2015,2015,2015,2015,0
20231222,164700,396423792,2015,2015,2015,2015,0
20231222,164600,396423792,2015,2015,2015,2015,0
20231222,164500,396423792,2015,2015,2015,2015,0
20231222,164400,396423792,2015,2015,2015,2015,0
20231222,164300,396423792,2015,2015,2015,2015,0
20231222,164200,396423792,2015,2015,2015,2015,0
20231222,164100,396423792,2015,2015,2015,2015,0
20231222,164000,396423792,2015,2015,2015,2015,0
20231222,163900,396423792,2015,2015,2015,2015,0
20231222,163800,396423792,2015,2015,2015,2015,0
20231222,163700,396423792,2015,2015,2015,2015,0
20231222,163600,396423792,2015,2015,2015,2015,0
20231222,163500,396423792,2015,2015,2015,2015,0
20231222,163400,396423792,2015,2015,2015,2015,0
20231222,163300,396423792,2015,2015,2015,2015,0
20231222,163200,396423792,2015,2015,2015,2015,0
20231222,163100,396423792,2015,2015,2015,2015,0
20231222,163000,396423792,2015,2015,2015,2015,0
20231222,162900,396423792,2015,2015,2015,2015,0
20231222,162800,396423792,2015,2015,2015,2015,0
20231222,162700,396423792,2015,2015,2015,2015,0
20231222,162600,396423792,2015,2015,2015,2015,1825
20231222,162500,396423792,2015,2015,2015,2015,0
20231222,162400,396423792,2015,2015,2015,2015,0
20231222,162300,396423792,2015,2015,2015,2015,0
20231222,162200,396423792,2015,2015,2015,2015,0
20231222,162100,396423792,2015,2015,2015,2015,0
20231222,162000,396423792,2015,2015,2015,2015,0
20231222,161900,396423792,2015,2015,2015,2015,0
20231222,161800,396423792,2015,2015,2015,2015,0
20231222,161700,396423792,2015,2015,2015,2015,0
20231222,161600,396423792,2015,2015,2015,2015,0
20231222,161500,396423792,2015,2015,2015,2015,0
20231222,161400,396423792,2015,2015,2015,2015,0
20231222,161300,396423792,2015,2015,2015,2015,0
20231222,161200,396423792,2015,2015,2015,2015,0
20231222,161100,396423792,2015,2015,2015,2015,0
20231222,161000,396423792,2015,2015,2015,2015,0
20231222,160900,396423792,2015,2015,2015,2015,0
20231222,160800,396423792,2015,2015,2015,2015,0
20231222,160700,396423792,2015,2015,2015,2015,0
20231222,160600,396423792,2015,2015,2015,2015,0
20231222,160500,396423792,2015,2015,2015,2015,0
20231222,160400,396423792,2015,2015,2015,2015,0
20231222,160300,396423792,2015,2015,2015,2015,0
20231222,160200,396423792,2015,2015,2015,2015,0
20231222,160100,396423792,2015,2015,2015,2015,0
20231222,160000,396423792,2015,2015,2015,2015,0
20231222,155900,396423792,2015,2015,2015,2015,0
20231222,155800,396423792,2015,2015,2015,2015,0
20231222,155700,396423792,2015,2015,2015,2015,0
20231222,155600,396423792,2015,2015,2015,2015,1825
20231222,155500,396423792,2015,2015,2015,2015,0
20231222,155400,396423792,2015,2015,2015,2015,0
20231222,155300,396423792,2015,2015,2015,2015,0
20231222,155200,396423792,2015,2015,2015,2015,0
20231222,155100,396423792,2015,2015,2015,2015,0
20231222,155000,396423792,2015,2015,2015,2015,0
20231222,154900,396423792,2015,2015,2015,2015,0
20231222,154800,396423792,2015,2015,2015,2015,0
20231222,154700,396423792,2015,2015,2015,2015,0
20231222,154600,396423792,2015,2015,2015,2015,0
20231222,154500,396423792,2015,2015,2015,2015,0
20231222,154400,396423792,2015,2015,2015,2015,0
20231222,154300,396423792,2015,2015,2015,2015,0
20231222,154200,396423792,2015,2015,2015,2015,0
20231222,154100,396423792,2015,2015,2015,2015,0
20231222,154000,396423792,2015,2015,2015,2015,0
20231222,153900,396423792,2015,2015,2015,2015,0
20231222,153800,396423792,2015,2015,2015,2015,0
20231222,153700,396423792,2015,2015,2015,2015,0
20231222,153600,396423792,2015,2015,2015,2015,0
20231222,153500,396423792,2015,2015,2015,2015,0
20231222,153400,396423792,2015,2015,2015,2015,0
20231222,153300,396423792,2015,2015,2015,2015,0
20231222,153200,396423792,2015,2015,2015,2015,0
20231222,153100,396423792,2015,2015,2015,2015,0
20231222,153000,396423792,2015,2015,2015,2015,1825
20231222,152900,392746417,2020,2020,2020,2020,0
20231222,152800,392746417,2020,2020,2020,2020,0
20231222,152700,392746417,2020,2020,2020,2020,0
20231222,152600,392746417,2020,2020,2020,2020,0
20231222,152500,392746417,2020,2020,2020,2020,0
20231222,152400,392746417,2020,2020,2020,2020,0
20231222,152300,392746417,2020,2020,2020,2020,0
20231222,152200,392746417,2020,2020,2020,2020,0
20231222,152100,392746417,2020,2020,2020,2020,0
20231222,152000,392746417,2020,2020,2020,2020,0
20231222,151900,392746417,2020,2000,2020,2000,4436
20231222,151800,383838497,2000,2005,2005,1999,4138
20231222,151700,375563411,2000,2000,2005,2000,2723
20231222,151600,370117246,2005,2005,2005,2005,0
20231222,151500,370117246,2005,2005,2005,2005,0
20231222,151400,370117246,2005,2000,2005,2000,1302
20231222,151300,367513241,2005,2000,2005,2000,301
20231222,151200,366911236,2005,2005,2005,1999,10156
20231222,151100,346600523,2000,2000,2000,2000,51
20231222,151000,346498523,2005,2005,2005,2005,12
20231222,150900,346474463,2005,2005,2005,2005,142
20231222,150800,346189753,2005,2005,2005,2005,0
20231222,150700,346189753,2005,2005,2005,2005,0
20231222,150600,346189753,2005,2005,2005,2005,658
20231222,150500,344870463,2010,2010,2010,2010,1
20231222,150400,344868453,2010,2010,2010,2010,1
20231222,150300,344866443,2005,2005,2005,2005,339
20231222,150200,344186748,2010,2000,2010,2000,481
20231222,150100,343224708,2005,2005,2005,2000,474
20231222,150000,342275838,2010,2010,2010,2010,0
20231222,145900,342275838,2010,2010,2010,2010,0
20231222,145800,342275838,2010,2010,2010,2010,1
20231222,145700,342273828,2000,2000,2000,2000,490
20231222,145600,341293828,2000,2000,2000,2000,4150
20231222,145500,332993828,2005,2000,2005,2000,11
20231222,145400,332971823,2010,2000,2010,2000,384
20231222,145300,332203813,2000,2010,2010,2000,310
20231222,145200,331583323,2010,2010,2010,2010,0
20231222,145100,331583323,2010,2010,2010,2010,0
20231222,145000,331583323,2010,2005,2010,2005,294
20231222,144900,330993848,2010,2010,2010,2010,0
20231222,144800,330993848,2010,2005,2010,2005,1050
20231222,144700,328888348,2005,2005,2005,2005,10
20231222,144600,328868298,2005,2005,2005,2005,0
20231222,144500,328868298,2005,2005,2005,2005,1411
20231222,144400,326039243,2005,2005,2005,2005,0
20231222,144300,326039243,2005,2005,2005,2005,0
20231222,144200,326039243,2005,2005,2005,2005,400
20231222,144100,325237243,2000,2000,2000,2000,0
20231222,144000,325237243,2000,2000,2000,2000,109
20231222,143900,325019243,2000,2010,2010,2000,10001
20231222,143800,305001553,2005,2005,2005,2005,0
20231222,143700,305001553,2005,2005,2005,2005,0
20231222,143600,305001553,2005,2005,2005,2005,3000
20231222,143500,298986553,2010,2010,2010,2010,2
20231222,143400,298982533,2010,2010,2010,2010,19
20231222,143300,298944343,2010,2010,2010,2010,1
20231222,143200,298942333,2010,2010,2010,2010,6
20231222,143100,298930273,2010,2005,2015,2005,37
20231222,143000,298856028,2005,2010,2010,2005,2764
20231222,142900,293308138,2015,2015,2015,2015,0
20231222,142800,293308138,2015,2015,2015,2015,530
20231222,142700,292240188,2015,2015,2015,2015,100
20231222,142600,292038688,2015,2015,2015,2015,0
20231222,142500,292038688,2015,2015,2015,2015,1
20231222,142400,292036673,2010,2015,2015,2010,7
20231222,142300,292022573,2010,2010,2010,2010,0
20231222,142200,292022573,2010,2010,2010,2010,0
20231222,142100,292022573,2010,2010,2010,2010,0
20231222,142000,292022573,2010,2010,2010,2010,0
20231222,141900,292022573,2010,2010,2010,2010,0
20231222,141800,292022573,2010,2010,2010,2010,0
20231222,141700,292022573,2010,2015,2015,2010,1281
20231222,141600,289444953,2015,2015,2015,2015,339
20231222,141500,288761868,2015,2015,2015,2015,0
20231222,141400,288761868,2015,2015,2015,2015,0
20231222,141300,288761868,2015,2010,2015,2010,1326
20231222,141200,286094108,2010,2010,2010,2010,100
20231222,141100,285893108,2010,2010,2010,2010,0
20231222,141000,285893108,2010,2015,2015,2010,715
20231222,140900,284455953,2010,2010,2010,2010,448
20231222,140800,283555473,2010,2010,2010,2010,20
20231222,140700,283515273,2010,2010,2010,2010,0
20231222,140600,283515273,2010,2010,2015,2010,1653
20231222,140500,280192668,2010,2015,2015,2010,2885
20231222,140400,274393813,2015,2015,2015,2015,122
20231222,140300,274147983,2015,2015,2015,2015,102
20231222,140200,273942453,2015,2015,2015,2015,3
20231222,140100,273936408,2015,2015,2015,2015,95
20231222,140000,273744983,2015,2015,2015,2015,0
20231222,135900,273744983,2015,2015,2015,2015,0
20231222,135800,273744983,2015,2015,2015,2015,0
20231222,135700,273744983,2015,2015,2015,2015,0
20231222,135600,273744983,2015,2015,2015,2015,0
20231222,135500,273744983,2015,2020,2020,2015,460
20231222,135400,272818078,2020,2020,2020,2020,0
20231222,135300,272818078,2020,2020,2020,2020,0
20231222,135200,272818078,2020,2020,2020,2020,0
20231222,135100,272818078,2020,2020,2020,2020,0
20231222,135000,272818078,2020,2020,2020,2020,0
20231222,134900,272818078,2020,2020,2020,2020,0
20231222,134800,272818078,2020,2020,2020,2020,101
20231222,134700,272614058,2015,2015,2015,2015,0
20231222,134600,272614058,2015,2015,2015,2015,0
20231222,134500,272614058,2015,2015,2015,2015,0
20231222,134400,272614058,2015,2015,2015,2015,0
20231222,134300,272614058,2015,2015,2015,2015,0
20231222,134200,272614058,2015,2015,2015,2015,300
20231222,134100,272009558,2020,2020,2020,2020,1
20231222,134000,272007538,2015,2015,2015,2015,0
20231222,133900,272007538,2015,2015,2015,2015,0
20231222,133800,272007538,2015,2015,2015,2015,88
20231222,133700,271830218,2015,2015,2015,2015,0
20231222,133600,271830218,2015,2015,2015,2015,3
20231222,133500,271824173,2015,2015,2020,2015,93
20231222,133400,271636773,2015,2015,2015,2015,2
20231222,133300,271632743,2025,2025,2025,2025,0
20231222,133200,271632743,2025,2015,2025,2015,661
20231222,133100,270300818,2020,2020,2020,2020,2225
20231222,133000,265806318,2025,2025,2025,2025,25
20231222,132900,265755693,2025,2025,2025,2025,51
20231222,132800,265652418,2025,2025,2025,2025,0
20231222,132700,265652418,2025,2025,2025,2025,31
20231222,132600,265589643,2025,2025,2025,2025,20
20231222,132500,265549143,2025,2025,2025,2025,11
20231222,132400,265526868,2025,2025,2025,2025,31
20231222,132300,265464093,2025,2025,2025,2025,1
20231222,132200,265462068,2020,2020,2020,2020,0
20231222,132100,265462068,2020,2020,2020,2020,0
20231222,132000,265462068,2020,2020,2020,2020,0
20231222,131900,265462068,2020,2020,2020,2020,200
20231222,131800,265058068,2020,2020,2020,2020,0
20231222,131700,265058068,2020,2020,2020,2020,0
20231222,131600,265058068,2020,2020,2020,2020,0
20231222,131500,265058068,2020,2020,2020,2020,0
20231222,131400,265058068,2020,2020,2020,2020,0
20231222,131300,265058068,2020,2020,2020,2020,30
20231222,131200,264997468,2025,2025,2025,2025,0
20231222,131100,264997468,2025,2025,2025,2025,0
20231222,131000,264997468,2025,2025,2025,2025,0
20231222,130900,264997468,2025,2025,2025,2025,100
20231222,130800,264794968,2025,2025,2025,2025,0
20231222,130700,264794968,2025,2025,2025,2025,0
20231222,130600,264794968,2025,2025,2025,2025,1323
20231222,130500,262115893,2030,2030,2030,2030,100
20231222,130400,261912893,2030,2030,2030,2030,0
20231222,130300,261912893,2030,2030,2030,2030,0
20231222,130200,261912893,2030,2030,2030,2030,0
20231222,130100,261912893,2030,2030,2030,2030,1000
20231222,130000,259882893,2035,2030,2035,2030,993
20231222,125900,257867098,2030,2035,2035,2030,41
20231222,125800,257783863,2035,2035,2035,2035,0
20231222,125700,257783863,2035,2030,2035,2025,425
20231222,125600,256921478,2035,2020,2035,2020,3330
20231222,125500,250169658,2020,2020,2020,2020,14
20231222,125400,250141378,2020,2020,2020,2020,40
20231222,125300,250060578,2020,2020,2020,2020,60
20231222,125200,249939378,2020,2020,2020,2020,0
20231222,125100,249939378,2020,2020,2020,2020,1
20231222,125000,249937358,2015,2015,2015,2015,0
20231222,124900,249937358,2015,2015,2015,2015,1
20231222,124800,249935343,2020,2020,2020,2020,0
20231222,124700,249935343,2020,2020,2020,2020,229
20231222,124600,249472763,2020,2020,2020,2020,31
20231222,124500,249410143,2020,2020,2020,2020,1
20231222,124400,249408123,2020,2020,2020,2020,0
20231222,124300,249408123,2020,2020,2020,2020,35
20231222,124200,249337423,2020,2020,2020,2020,31
20231222,124100,249274803,2020,2020,2020,2020,1
20231222,124000,249272783,2020,2020,2020,2020,0
20231222,123900,249272783,2020,2015,2020,2015,1537
20231222,123800,246175723,2015,2015,2015,2015,24
20231222,123700,246127363,2015,2015,2015,2015,0
20231222,123600,246127363,2015,2015,2015,2015,0
20231222,123500,246127363,2015,2015,2015,2015,0
20231222,123400,246127363,2015,2015,2015,2015,0
20231222,123300,246127363,2015,2015,2015,2015,0
20231222,123200,246127363,2015,2015,2015,2015,31
20231222,123100,246064898,2010,2010,2010,2010,111
20231222,123000,245841788,2015,2015,2015,2015,0
20231222,122900,245841788,2015,2015,2015,2015,2
20231222,122800,245837758,2015,2010,2015,2010,151
20231222,122700,245534243,2010,2010,2010,2010,3953
20231222,122600,237588713,2010,2010,2010,2010,2000
20231222,122500,233568713,2005,2005,2005,2005,0
20231222,122400,233568713,2005,2005,2005,2005,0
20231222,122300,233568713,2005,2005,2005,2005,0
20231222,122200,233568713,2005,2005,2005,2005,0
20231222,122100,233568713,2005,2005,2005,2005,1236
20231222,122000,231090533,2005,2005,2005,2005,0
20231222,121900,231090533,2005,2005,2005,2005,0
20231222,121800,231090533,2005,2005,2005,2005,100
20231222,121700,230890033,2005,2005,2005,2005,100
20231222,121600,230689533,2005,2005,2005,2005,31
20231222,121500,230627378,2005,2005,2005,2005,0
20231222,121400,230627378,2005,2005,2005,2005,50
20231222,121300,230527128,2005,2005,2005,2005,0
20231222,121200,230527128,2005,2005,2005,2005,0
20231222,121100,230527128,2005,2005,2005,2005,0
20231222,121000,230527128,2005,2005,2005,2005,31
20231222,120900,230464973,2005,2005,2005,2005,100
20231222,120800,230264473,2005,2005,2005,2005,3
20231222,120700,230258458,2000,2000,2000,2000,2230
20231222,120600,225798458,2005,2005,2005,2005,0
20231222,120500,225798458,2005,2005,2005,2005,67
20231222,120400,225664123,2005,2005,2005,2005,25
20231222,120300,225613998,2005,2005,2005,2005,5
20231222,120200,225603973,2005,2005,2005,2005,100
20231222,120100,225403473,2005,2005,2005,2005,31
20231222,120000,225341318,2005,2005,2005,2005,0
20231222,115900,225341318,2005,2005,2005,2005,0
20231222,115800,225341318,2005,2005,2005,2005,0
20231222,115700,225341318,2005,2005,2005,2005,0
20231222,115600,225341318,2005,2005,2005,2005,0
20231222,115500,225341318,2005,2005,2005,2005,31
20231222,115400,225279163,2005,2005,2005,2005,0
20231222,115300,225279163,2005,2005,2005,2005,31
20231222,115200,225217008,2005,2000,2005,2000,636
20231222,115100,223945003,2005,2005,2005,2005,1
20231222,115000,223942998,2005,2005,2005,2005,0
20231222,114900,223942998,2005,2005,2005,2005,0
20231222,114800,223942998,2005,2005,2005,2005,0
20231222,114700,223942998,2005,2005,2005,2005,0
20231222,114600,223942998,2005,2005,2005,2005,0
20231222,114500,223942998,2005,2000,2005,2000,251
20231222,114400,223440813,2005,2005,2005,2005,1
20231222,114300,223438808,2005,2005,2005,2005,1
20231222,114200,223436803,2000,2000,2000,2000,0
20231222,114100,223436803,2000,2000,2000,2000,0
20231222,114000,223436803,2000,2005,2005,2000,122
20231222,113900,223192198,2005,2005,2005,2005,0
20231222,113800,223192198,2005,2005,2005,2005,0
20231222,113700,223192198,2005,2005,2005,2005,0
20231222,113600,223192198,2005,2005,2005,2005,0
20231222,113500,223192198,2005,2005,2005,2005,0
20231222,113400,223192198,2005,2005,2005,2005,99
20231222,113300,222993703,2010,2010,2010,2010,0
20231222,113200,222993703,2010,2005,2010,2005,205
20231222,113100,222582673,2010,2010,2010,2010,0
20231222,113000,222582673,2010,2010,2010,2010,50
20231222,112900,222482173,2005,2005,2005,2005,0
20231222,112800,222482173,2005,2005,2005,2005,0
20231222,112700,222482173,2005,2005,2005,2005,1
20231222,112600,222480168,2005,2005,2005,2005,1500
20231222,112500,219472668,2010,2010,2010,2010,49
20231222,112400,219374178,2005,2005,2005,2005,400
20231222,112300,218572178,2010,2010,2010,2010,379
20231222,112200,217810388,2010,2010,2010,2010,1
20231222,112100,217808378,2005,2005,2005,2005,1
20231222,112000,217806373,2010,2005,2010,2005,33
20231222,111900,217740053,2005,2005,2005,2005,10
20231222,111800,217720003,2005,2005,2005,2005,182
20231222,111700,217355093,2010,2010,2010,2010,0
20231222,111600,217355093,2010,2005,2010,2005,1078
20231222,111500,215188558,2005,2000,2005,2000,1500
20231222,111400,212183558,2010,2010,2010,2010,0
20231222,111300,212183558,2010,2010,2010,2010,2
20231222,111200,212179538,2005,2005,2005,2005,89
20231222,111100,212001093,2000,2000,2000,2000,2
20231222,111000,211997093,2010,2010,2010,2010,833
20231222,110900,210322763,2010,2010,2010,2010,0
20231222,110800,210322763,2010,2010,2010,2010,0
20231222,110700,210322763,2010,2010,2010,2010,0
20231222,110600,210322763,2010,2010,2010,2010,20
20231222,110500,210282563,2010,2010,2010,2010,1
20231222,110400,210280553,2000,2000,2000,2000,5
20231222,110300,210270553,2000,2000,2000,2000,1396
20231222,110200,207478553,2000,2000,2000,2000,0
20231222,110100,207478553,2000,2000,2000,2000,16
20231222,110000,207446553,1999,1999,1999,1999,50
20231222,105900,207346603,1999,1999,1999,1999,5
20231222,105800,207336608,1999,1999,1999,1999,0
20231222,105700,207336608,1999,1999,1999,1999,4
20231222,105600,207328612,2000,2000,2000,2000,3557
20231222,105500,200214612,2000,2000,2000,2000,0
20231222,105400,200214612,2000,2000,2000,2000,0
20231222,105300,200214612,2000,2005,2005,2000,3363
20231222,105200,193476797,2010,2010,2010,2010,1
20231222,105100,193474787,2005,2005,2005,2005,1
20231222,105000,193472782,2005,2005,2005,2005,3
20231222,104900,193466767,2005,2005,2005,2005,633
20231222,104800,192197602,2000,2000,2000,2000,0
20231222,104700,192197602,2000,2000,2000,2000,0
20231222,104600,192197602,2000,2000,2000,2000,1812
20231222,104500,188573602,2000,2000,2000,2000,30
20231222,104400,188513602,2005,2005,2005,2005,0
20231222,104300,188513602,2005,2005,2005,2005,1274
20231222,104200,185959232,2005,2000,2005,1999,350
20231222,104100,185259492,2005,2005,2005,2005,100
20231222,104000,185058992,2000,2000,2000,2000,0
20231222,103900,185058992,2000,2000,2000,2000,0
20231222,103800,185058992,2000,2000,2000,2000,4
20231222,103700,185050992,1999,2000,2000,1999,4000
20231222,103600,177054968,2000,2000,2000,2000,100
20231222,103500,176854968,2000,2000,2000,2000,4000
20231222,103400,168854968,2000,2000,2000,2000,0
20231222,103300,168854968,2000,2005,2005,2000,2008
20231222,103200,164838928,2005,2005,2005,2005,0
20231222,103100,164838928,2005,2005,2005,2005,83
20231222,103000,164672513,2005,2005,2005,2005,1101
20231222,102900,162465008,2010,2010,2010,2010,1373
20231222,102800,159705278,2010,2010,2010,2010,1
20231222,102700,159703268,2010,2010,2010,2010,0
20231222,102600,159703268,2010,2010,2010,2010,0
20231222,102500,159703268,2010,2010,2010,2010,80
20231222,102400,159542468,2010,2010,2010,2010,50
20231222,102300,159441968,2010,2010,2010,2010,1
20231222,102200,159439958,2005,2005,2005,2005,68
20231222,102100,159303618,2005,2005,2005,2005,0
20231222,102000,159303618,2005,2005,2005,2005,0
20231222,101900,159303618,2005,2005,2005,2000,47
20231222,101800,159209458,2005,2005,2005,2005,0
20231222,101700,159209458,2005,2005,2005,2005,110
20231222,101600,158988908,2005,2005,2005,2005,1
20231222,101500,158986903,2000,1999,2000,1999,710
20231222,101400,157567592,1999,1999,1999,1998,93
20231222,101300,157381686,1999,2000,2000,1999,1924
20231222,101200,153535428,2000,2000,2000,2000,0
20231222,101100,153535428,2000,2000,2000,2000,1
20231222,101000,153533428,1999,1999,1999,1999,500
20231222,100900,152533928,1998,1998,1998,1998,0
20231222,100800,152533928,1998,1998,1998,1998,0
20231222,100700,152533928,1998,1997,1998,1997,545
20231222,100600,151445518,1998,2000,2000,1998,3171
20231222,100500,145107130,2005,2005,2005,2005,10
20231222,100400,145087080,1999,1999,1999,1999,0
20231222,100300,145087080,1999,2000,2005,1999,1645
20231222,100200,141798050,2005,2005,2005,2005,2
20231222,100100,141794040,2000,2000,2000,2000,0
20231222,100000,141794040,2000,2000,2000,2000,600
20231222,095900,140594040,2000,2000,2005,2000,1189
20231222,095800,138216030,2000,2005,2005,2000,812
20231222,095700,136591460,2010,2010,2010,2010,0
20231222,095600,136591460,2010,2010,2010,2010,0
20231222,095500,136591460,2010,2010,2010,2010,0
20231222,095400,136591460,2010,2010,2010,2010,11
20231222,095300,136569350,2005,2005,2005,2005,0
20231222,095200,136569350,2005,2005,2005,2005,0
20231222,095100,136569350,2005,2005,2005,2005,78
20231222,095000,136412960,2000,2005,2005,2000,115
20231222,094900,136182950,2005,2005,2005,2005,0
20231222,094800,136182950,2005,2005,2005,2005,201
20231222,094700,135779945,2005,2005,2005,2000,130
20231222,094600,135519790,2000,2005,2005,2000,2
20231222,094500,135515785,2010,2010,2010,2010,41
20231222,094400,135433375,2000,2005,2005,2000,502
20231222,094300,134429365,2005,2005,2005,2005,0
20231222,094200,134429365,2005,2000,2005,2000,510
20231222,094100,133409315,2005,2005,2005,2005,12
20231222,094000,133385255,2000,2005,2010,2000,2998
20231222,093900,127387985,2010,2010,2010,2010,17
20231222,093800,127353815,2010,2010,2010,2010,2
20231222,093700,127349795,2010,2005,2010,2005,4
20231222,093600,127341770,2005,2005,2005,2005,2
20231222,093500,127337760,2005,2005,2005,2005,4661
20231222,093400,117992455,2010,2010,2010,2010,49
20231222,093300,117893965,2005,2005,2010,2005,2502
20231222,093200,112876880,2010,2010,2010,2010,7906
20231222,093100,96985820,2010,2010,2010,2010,538
20231222,093000,95904440,2015,2015,2015,2015,187
20231222,092900,95527635,2015,2015,2015,2015,451
20231222,092800,94618870,2010,2010,2015,2010,886
20231222,092700,92837680,2015,2015,2015,2015,0
20231222,092600,92837680,2015,2010,2015,2010,353
20231222,092500,92128145,2005,2005,2005,2005,496
20231222,092400,91133665,2010,2010,2015,2010,1235
20231222,092300,88651065,2010,2020,2020,2010,25
20231222,092200,88600615,2020,2030,2030,2020,1002
20231222,092100,86576555,2010,2010,2010,2010,700
20231222,092000,85169555,2030,2030,2030,2030,2134
20231222,091900,80837535,2030,2020,2030,2020,700
20231222,091800,79417345,2020,2020,2020,2020,500
20231222,091700,78407345,2020,2020,2020,2020,303
20231222,091600,77795285,2010,2010,2010,2010,580
20231222,091500,76629485,2030,2005,2030,2000,2764
20231222,091400,71082095,2005,1999,2005,1999,1069
20231222,091300,68942028,1999,1999,1999,1999,412
20231222,091200,68118440,2000,2000,2000,2000,110
20231222,091100,67898440,1999,2000,2000,1997,227
20231222,091000,67445013,1998,2005,2020,1998,18153
20231222,090900,31116440,2005,2005,2005,2005,2087
20231222,090800,26932005,2005,2010,2010,2005,760
20231222,090700,25407675,2005,2005,2005,2005,1472
20231222,090600,22456315,2005,2010,2010,2005,2647
20231222,090500,17143790,2005,2020,2020,2005,477
20231222,090400,16184730,2020,2020,2020,2020,109
20231222,090300,15964550,2020,2020,2020,2020,2
20231222,090200,15960510,2010,2020,2020,2010,25
20231222,090100,15910110,2020,2025,2030,2020,4222
20231222,090000,7369900,2030,2040,2040,2030,3263