KissMeData/058110/min/candle-20241224.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241224,194000,47359018,1995,1995,1995,1995,745
20241224,193900,47359018,1995,1995,1995,1995,0
20241224,193800,47359018,1995,1995,1995,1995,0
20241224,193700,47359018,1995,1995,1995,1995,0
20241224,193600,47359018,1995,1995,1995,1995,0
20241224,193500,47359018,1995,1995,1995,1995,0
20241224,193400,47359018,1995,1995,1995,1995,0
20241224,193300,47359018,1995,1995,1995,1995,0
20241224,193200,47359018,1995,1995,1995,1995,0
20241224,193100,47359018,1995,1995,1995,1995,0
20241224,193000,47359018,1995,1995,1995,1995,0
20241224,192900,47359018,1995,1995,1995,1995,0
20241224,192800,47359018,1995,1995,1995,1995,0
20241224,192700,47359018,1995,1995,1995,1995,0
20241224,192600,47359018,1995,1995,1995,1995,0
20241224,192500,47359018,1995,1995,1995,1995,0
20241224,192400,47359018,1995,1995,1995,1995,0
20241224,192300,47359018,1995,1995,1995,1995,0
20241224,192200,47359018,1995,1995,1995,1995,0
20241224,192100,47359018,1995,1995,1995,1995,0
20241224,192000,47359018,1995,1995,1995,1995,0
20241224,191900,47359018,1995,1995,1995,1995,0
20241224,191800,47359018,1995,1995,1995,1995,0
20241224,191700,47359018,1995,1995,1995,1995,0
20241224,191600,47359018,1995,1995,1995,1995,0
20241224,191500,47359018,1995,1995,1995,1995,0
20241224,191400,47359018,1995,1995,1995,1995,0
20241224,191300,47359018,1995,1995,1995,1995,0
20241224,191200,47359018,1995,1995,1995,1995,0
20241224,191100,47359018,1995,1995,1995,1995,0
20241224,191000,47359018,1995,1995,1995,1995,745
20241224,190900,47359018,1995,1995,1995,1995,0
20241224,190800,47359018,1995,1995,1995,1995,0
20241224,190700,47359018,1995,1995,1995,1995,0
20241224,190600,47359018,1995,1995,1995,1995,0
20241224,190500,47359018,1995,1995,1995,1995,0
20241224,190400,47359018,1995,1995,1995,1995,0
20241224,190300,47359018,1995,1995,1995,1995,0
20241224,190200,47359018,1995,1995,1995,1995,0
20241224,190100,47359018,1995,1995,1995,1995,0
20241224,190000,47359018,1995,1995,1995,1995,0
20241224,185900,47359018,1995,1995,1995,1995,0
20241224,185800,47359018,1995,1995,1995,1995,0
20241224,185700,47359018,1995,1995,1995,1995,0
20241224,185600,47359018,1995,1995,1995,1995,0
20241224,185500,47359018,1995,1995,1995,1995,0
20241224,185400,47359018,1995,1995,1995,1995,0
20241224,185300,47359018,1995,1995,1995,1995,0
20241224,185200,47359018,1995,1995,1995,1995,0
20241224,185100,47359018,1995,1995,1995,1995,0
20241224,185000,47359018,1995,1995,1995,1995,0
20241224,184900,47359018,1995,1995,1995,1995,0
20241224,184800,47359018,1995,1995,1995,1995,0
20241224,184700,47359018,1995,1995,1995,1995,0
20241224,184600,47359018,1995,1995,1995,1995,0
20241224,184500,47359018,1995,1995,1995,1995,0
20241224,184400,47359018,1995,1995,1995,1995,0
20241224,184300,47359018,1995,1995,1995,1995,0
20241224,184200,47359018,1995,1995,1995,1995,0
20241224,184100,47359018,1995,1995,1995,1995,0
20241224,184000,47359018,1995,1995,1995,1995,745
20241224,183900,47359018,1995,1995,1995,1995,0
20241224,183800,47359018,1995,1995,1995,1995,0
20241224,183700,47359018,1995,1995,1995,1995,0
20241224,183600,47359018,1995,1995,1995,1995,0
20241224,183500,47359018,1995,1995,1995,1995,0
20241224,183400,47359018,1995,1995,1995,1995,0
20241224,183300,47359018,1995,1995,1995,1995,0
20241224,183200,47359018,1995,1995,1995,1995,0
20241224,183100,47359018,1995,1995,1995,1995,0
20241224,183000,47359018,1995,1995,1995,1995,0
20241224,182900,47359018,1995,1995,1995,1995,0
20241224,182800,47359018,1995,1995,1995,1995,0
20241224,182700,47359018,1995,1995,1995,1995,0
20241224,182600,47359018,1995,1995,1995,1995,0
20241224,182500,47359018,1995,1995,1995,1995,0
20241224,182400,47359018,1995,1995,1995,1995,0
20241224,182300,47359018,1995,1995,1995,1995,0
20241224,182200,47359018,1995,1995,1995,1995,0
20241224,182100,47359018,1995,1995,1995,1995,0
20241224,182000,47359018,1995,1995,1995,1995,0
20241224,181900,47359018,1995,1995,1995,1995,0
20241224,181800,47359018,1995,1995,1995,1995,0
20241224,181700,47359018,1995,1995,1995,1995,0
20241224,181600,47359018,1995,1995,1995,1995,0
20241224,181500,47359018,1995,1995,1995,1995,0
20241224,181400,47359018,1995,1995,1995,1995,0
20241224,181300,47359018,1995,1995,1995,1995,0
20241224,181200,47359018,1995,1995,1995,1995,0
20241224,181100,47359018,1995,1995,1995,1995,0
20241224,181000,47359018,1995,1995,1995,1995,745
20241224,180900,47359018,1995,1995,1995,1995,0
20241224,180800,47359018,1995,1995,1995,1995,0
20241224,180700,47359018,1995,1995,1995,1995,0
20241224,180600,47359018,1995,1995,1995,1995,0
20241224,180500,47359018,1995,1995,1995,1995,0
20241224,180400,47359018,1995,1995,1995,1995,0
20241224,180300,47359018,1995,1995,1995,1995,0
20241224,180200,47359018,1995,1995,1995,1995,0
20241224,180100,47359018,1995,1995,1995,1995,0
20241224,180000,47359018,1995,1995,1995,1995,0
20241224,175900,47359018,1995,1995,1995,1995,0
20241224,175800,47359018,1995,1995,1995,1995,0
20241224,175700,47359018,1995,1995,1995,1995,0
20241224,175600,47359018,1995,1995,1995,1995,0
20241224,175500,47359018,1995,1995,1995,1995,0
20241224,175400,47359018,1995,1995,1995,1995,0
20241224,175300,47359018,1995,1995,1995,1995,0
20241224,175200,47359018,1995,1995,1995,1995,0
20241224,175100,47359018,1995,1995,1995,1995,0
20241224,175000,47359018,1995,1995,1995,1995,0
20241224,174900,47359018,1995,1995,1995,1995,0
20241224,174800,47359018,1995,1995,1995,1995,0
20241224,174700,47359018,1995,1995,1995,1995,0
20241224,174600,47359018,1995,1995,1995,1995,0
20241224,174500,47359018,1995,1995,1995,1995,0
20241224,174400,47359018,1995,1995,1995,1995,0
20241224,174300,47359018,1995,1995,1995,1995,0
20241224,174200,47359018,1995,1995,1995,1995,0
20241224,174100,47359018,1995,1995,1995,1995,0
20241224,174000,47359018,1995,1995,1995,1995,745
20241224,173900,47359018,1995,1995,1995,1995,0
20241224,173800,47359018,1995,1995,1995,1995,0
20241224,173700,47359018,1995,1995,1995,1995,0
20241224,173600,47359018,1995,1995,1995,1995,0
20241224,173500,47359018,1995,1995,1995,1995,0
20241224,173400,47359018,1995,1995,1995,1995,0
20241224,173300,47359018,1995,1995,1995,1995,0
20241224,173200,47359018,1995,1995,1995,1995,0
20241224,173100,47359018,1995,1995,1995,1995,0
20241224,173000,47359018,1995,1995,1995,1995,0
20241224,172900,47359018,1995,1995,1995,1995,0
20241224,172800,47359018,1995,1995,1995,1995,0
20241224,172700,47359018,1995,1995,1995,1995,0
20241224,172600,47359018,1995,1995,1995,1995,0
20241224,172500,47359018,1995,1995,1995,1995,0
20241224,172400,47359018,1995,1995,1995,1995,0
20241224,172300,47359018,1995,1995,1995,1995,0
20241224,172200,47359018,1995,1995,1995,1995,0
20241224,172100,47359018,1995,1995,1995,1995,0
20241224,172000,47359018,1995,1995,1995,1995,0
20241224,171900,47359018,1995,1995,1995,1995,0
20241224,171800,47359018,1995,1995,1995,1995,0
20241224,171700,47359018,1995,1995,1995,1995,0
20241224,171600,47359018,1995,1995,1995,1995,0
20241224,171500,47359018,1995,1995,1995,1995,0
20241224,171400,47359018,1995,1995,1995,1995,0
20241224,171300,47359018,1995,1995,1995,1995,0
20241224,171200,47359018,1995,1995,1995,1995,0
20241224,171100,47359018,1995,1995,1995,1995,0
20241224,171000,47359018,1995,1995,1995,1995,745
20241224,170900,47359018,1995,1995,1995,1995,0
20241224,170800,47359018,1995,1995,1995,1995,0
20241224,170700,47359018,1995,1995,1995,1995,0
20241224,170600,47359018,1995,1995,1995,1995,0
20241224,170500,47359018,1995,1995,1995,1995,0
20241224,170400,47359018,1995,1995,1995,1995,0
20241224,170300,47359018,1995,1995,1995,1995,0
20241224,170200,47359018,1995,1995,1995,1995,0
20241224,170100,47359018,1995,1995,1995,1995,0
20241224,170000,47359018,1995,1995,1995,1995,0
20241224,165900,47359018,1995,1995,1995,1995,0
20241224,165800,47359018,1995,1995,1995,1995,0
20241224,165700,47359018,1995,1995,1995,1995,0
20241224,165600,47359018,1995,1995,1995,1995,0
20241224,165500,47359018,1995,1995,1995,1995,0
20241224,165400,47359018,1995,1995,1995,1995,0
20241224,165300,47359018,1995,1995,1995,1995,0
20241224,165200,47359018,1995,1995,1995,1995,0
20241224,165100,47359018,1995,1995,1995,1995,0
20241224,165000,47359018,1995,1995,1995,1995,0
20241224,164900,47359018,1995,1995,1995,1995,0
20241224,164800,47359018,1995,1995,1995,1995,0
20241224,164700,47359018,1995,1995,1995,1995,0
20241224,164600,47359018,1995,1995,1995,1995,0
20241224,164500,47359018,1995,1995,1995,1995,0
20241224,164400,47359018,1995,1995,1995,1995,0
20241224,164300,47359018,1995,1995,1995,1995,0
20241224,164200,47359018,1995,1995,1995,1995,0
20241224,164100,47359018,1995,1995,1995,1995,0
20241224,164000,47359018,1995,1995,1995,1995,745
20241224,163900,47359018,1995,1995,1995,1995,0
20241224,163800,47359018,1995,1995,1995,1995,0
20241224,163700,47359018,1995,1995,1995,1995,0
20241224,163600,47359018,1995,1995,1995,1995,0
20241224,163500,47359018,1995,1995,1995,1995,0
20241224,163400,47359018,1995,1995,1995,1995,0
20241224,163300,47359018,1995,1995,1995,1995,0
20241224,163200,47359018,1995,1995,1995,1995,0
20241224,163100,47359018,1995,1995,1995,1995,0
20241224,163000,47359018,1995,1995,1995,1995,0
20241224,162900,47359018,1995,1995,1995,1995,0
20241224,162800,47359018,1995,1995,1995,1995,0
20241224,162700,47359018,1995,1995,1995,1995,0
20241224,162600,47359018,1995,1995,1995,1995,0
20241224,162500,47359018,1995,1995,1995,1995,0
20241224,162400,47359018,1995,1995,1995,1995,0
20241224,162300,47359018,1995,1995,1995,1995,0
20241224,162200,47359018,1995,1995,1995,1995,0
20241224,162100,47359018,1995,1995,1995,1995,0
20241224,162000,47359018,1995,1995,1995,1995,0
20241224,161900,47359018,1995,1995,1995,1995,0
20241224,161800,47359018,1995,1995,1995,1995,0
20241224,161700,47359018,1995,1995,1995,1995,0
20241224,161600,47359018,1995,1995,1995,1995,0
20241224,161500,47359018,1995,1995,1995,1995,0
20241224,161400,47359018,1995,1995,1995,1995,0
20241224,161300,47359018,1995,1995,1995,1995,0
20241224,161200,47359018,1995,1995,1995,1995,0
20241224,161100,47359018,1995,1995,1995,1995,0
20241224,161000,47359018,1995,1995,1995,1995,745
20241224,160900,47359018,1995,1995,1995,1995,0
20241224,160800,47359018,1995,1995,1995,1995,0
20241224,160700,47359018,1995,1995,1995,1995,0
20241224,160600,47359018,1995,1995,1995,1995,0
20241224,160500,47359018,1995,1995,1995,1995,0
20241224,160400,47359018,1995,1995,1995,1995,0
20241224,160300,47359018,1995,1995,1995,1995,0
20241224,160200,47359018,1995,1995,1995,1995,0
20241224,160100,47359018,1995,1995,1995,1995,0
20241224,160000,47359018,1995,1995,1995,1995,0
20241224,155900,47359018,1995,1995,1995,1995,0
20241224,155800,47359018,1995,1995,1995,1995,0
20241224,155700,47359018,1995,1995,1995,1995,0
20241224,155600,47359018,1995,1995,1995,1995,0
20241224,155500,47359018,1995,1995,1995,1995,0
20241224,155400,47359018,1995,1995,1995,1995,0
20241224,155300,47359018,1995,1995,1995,1995,0
20241224,155200,47359018,1995,1995,1995,1995,0
20241224,155100,47359018,1995,1995,1995,1995,0
20241224,155000,47359018,1995,1995,1995,1995,0
20241224,154900,47359018,1995,1995,1995,1995,0
20241224,154800,47359018,1995,1995,1995,1995,0
20241224,154700,47359018,1995,1995,1995,1995,0
20241224,154600,47359018,1995,1995,1995,1995,0
20241224,154500,47359018,1995,1995,1995,1995,0
20241224,154400,47359018,1995,1995,1995,1995,0
20241224,154300,47359018,1995,1995,1995,1995,0
20241224,154200,47359018,1995,1995,1995,1995,0
20241224,154100,47359018,1995,1995,1995,1995,0
20241224,154000,47359018,1995,1995,1995,1995,745
20241224,153900,47359018,1995,1995,1995,1995,0
20241224,153800,47359018,1995,1995,1995,1995,0
20241224,153700,47359018,1995,1995,1995,1995,0
20241224,153600,47359018,1995,1995,1995,1995,0
20241224,153500,47359018,1995,1995,1995,1995,0
20241224,153400,47359018,1995,1995,1995,1995,0
20241224,153300,47359018,1995,1995,1995,1995,0
20241224,153200,47359018,1995,1995,1995,1995,0
20241224,153100,47359018,1995,1995,1995,1995,0
20241224,153000,47359018,1995,1995,1995,1995,745
20241224,152900,45872743,1996,1996,1996,1996,0
20241224,152800,45872743,1996,1996,1996,1996,0
20241224,152700,45872743,1996,1996,1996,1996,0
20241224,152600,45872743,1996,1996,1996,1996,0
20241224,152500,45872743,1996,1996,1996,1996,0
20241224,152400,45872743,1996,1996,1996,1996,0
20241224,152300,45872743,1996,1996,1996,1996,0
20241224,152200,45872743,1996,1996,1996,1996,0
20241224,152100,45872743,1996,1996,1996,1996,0
20241224,152000,45872743,1996,1996,1996,1996,0
20241224,151900,45872743,1996,1996,1996,1996,0
20241224,151800,45872743,1996,1996,1996,1996,0
20241224,151700,45872743,1996,1996,1996,1996,0
20241224,151600,45872743,1996,1983,1996,1983,3
20241224,151500,45866768,1983,1983,1983,1983,0
20241224,151400,45866768,1983,1986,1986,1983,5
20241224,151300,45856841,1984,1984,1984,1984,66
20241224,151200,45725897,1986,1982,1986,1982,1137
20241224,151100,43469124,1983,1987,1987,1983,18
20241224,151000,43433398,1987,1988,1988,1987,5
20241224,150900,43423460,1989,1990,1990,1989,28
20241224,150800,43367754,1990,1993,1993,1990,890
20241224,150700,41596154,1999,1999,1999,1999,0
20241224,150600,41596154,1999,1999,1999,1999,9
20241224,150500,41578163,2005,2005,2005,2005,0
20241224,150400,41578163,2005,2005,2005,2005,0
20241224,150300,41578163,2005,2005,2005,2005,0
20241224,150200,41578163,2005,2005,2005,2005,0
20241224,150100,41578163,2005,2005,2005,2005,0
20241224,150000,41578163,2005,2005,2005,2005,0
20241224,145900,41578163,2005,2005,2005,2005,0
20241224,145800,41578163,2005,2005,2005,2005,0
20241224,145700,41578163,2005,2005,2005,2005,0
20241224,145600,41578163,2005,2005,2005,2005,0
20241224,145500,41578163,2005,2005,2005,2005,49
20241224,145400,41479918,2005,2005,2005,2005,0
20241224,145300,41479918,2005,2005,2005,2005,0
20241224,145200,41479918,2005,2005,2005,2005,0
20241224,145100,41479918,2005,2005,2005,2005,0
20241224,145000,41479918,2005,2005,2005,2005,1
20241224,144900,41477913,2005,2005,2005,2005,0
20241224,144800,41477913,2005,2005,2005,2005,0
20241224,144700,41477913,2005,2005,2005,2005,2
20241224,144600,41473903,2000,2000,2000,2000,0
20241224,144500,41473903,2000,2000,2000,2000,0
20241224,144400,41473903,2000,2000,2000,2000,0
20241224,144300,41473903,2000,2000,2000,2000,0
20241224,144200,41473903,2000,2000,2000,2000,21
20241224,144100,41431903,2020,2020,2020,2020,0
20241224,144000,41431903,2020,2020,2020,2020,0
20241224,143900,41431903,2020,2020,2020,2020,0
20241224,143800,41431903,2020,2020,2020,2020,0
20241224,143700,41431903,2020,2010,2020,2010,20
20241224,143600,41391593,2000,2000,2000,2000,0
20241224,143500,41391593,2000,2000,2000,2000,282
20241224,143400,40827593,2000,2000,2000,2000,201
20241224,143300,40425593,1990,1990,1990,1990,0
20241224,143200,40425593,1990,1990,1990,1990,0
20241224,143100,40425593,1990,1990,1990,1990,0
20241224,143000,40425593,1990,1990,1990,1990,349
20241224,142900,39731083,1990,1990,1990,1990,328
20241224,142800,39078363,1990,1990,1990,1990,108
20241224,142700,38863443,1990,1990,1990,1989,192
20241224,142600,38481452,1990,1990,1990,1990,0
20241224,142500,38481452,1990,1998,1998,1990,1000
20241224,142400,36491368,1999,1999,1999,1999,0
20241224,142300,36491368,1999,1999,1999,1999,0
20241224,142200,36491368,1999,1999,1999,1999,2
20241224,142100,36487370,1999,1999,1999,1999,3
20241224,142000,36481373,2000,1999,2000,1999,15
20241224,141900,36451376,1990,1995,1995,1990,710
20241224,141800,35037005,1995,2000,2000,1995,16
20241224,141700,35005036,2000,2000,2000,2000,236
20241224,141600,34533036,1990,1999,1999,1990,384
20241224,141500,33767967,2000,2000,2000,2000,0
20241224,141400,33767967,2000,2000,2000,2000,370
20241224,141300,33027967,2010,2010,2010,2010,117
20241224,141200,32792797,2010,2010,2010,2010,0
20241224,141100,32792797,2010,2010,2010,2010,0
20241224,141000,32792797,2010,2010,2010,2010,0
20241224,140900,32792797,2010,2010,2010,2010,0
20241224,140800,32792797,2010,2010,2010,2010,2
20241224,140700,32788777,2010,2010,2010,2010,0
20241224,140600,32788777,2010,2010,2010,2010,0
20241224,140500,32788777,2010,2010,2010,2010,0
20241224,140400,32788777,2010,2010,2010,2010,5
20241224,140300,32778727,2010,2010,2010,2000,502
20241224,140200,31769887,2010,2010,2010,2010,6
20241224,140100,31757827,2000,2000,2000,2000,0
20241224,140000,31757827,2000,2000,2000,2000,3
20241224,135900,31751827,2010,2010,2010,2010,25
20241224,135800,31701577,2010,2010,2010,2010,0
20241224,135700,31701577,2010,2010,2010,2010,0
20241224,135600,31701577,2010,2010,2010,2010,0
20241224,135500,31701577,2010,2010,2010,2010,0
20241224,135400,31701577,2010,2010,2010,2010,0
20241224,135300,31701577,2010,2010,2010,2010,0
20241224,135200,31701577,2010,2010,2010,2010,2
20241224,135100,31697557,2010,2010,2010,2000,13
20241224,135000,31671437,2010,2010,2010,2010,0
20241224,134900,31671437,2010,2010,2010,2010,0
20241224,134800,31671437,2010,2010,2010,2010,0
20241224,134700,31671437,2010,2010,2010,2010,0
20241224,134600,31671437,2010,2010,2010,2010,2
20241224,134500,31667417,2010,2010,2010,2010,0
20241224,134400,31667417,2010,2010,2010,2010,0
20241224,134300,31667417,2010,2010,2010,2010,0
20241224,134200,31667417,2010,2010,2010,2010,0
20241224,134100,31667417,2010,2010,2010,2010,0
20241224,134000,31667417,2010,2010,2010,2010,0
20241224,133900,31667417,2010,2010,2010,2010,0
20241224,133800,31667417,2010,2010,2010,2010,0
20241224,133700,31667417,2010,2010,2010,2010,0
20241224,133600,31667417,2010,2010,2010,2010,122
20241224,133500,31422197,2010,2010,2010,2010,0
20241224,133400,31422197,2010,2010,2010,2010,3
20241224,133300,31416167,2010,2010,2010,2010,0
20241224,133200,31416167,2010,2010,2010,2010,0
20241224,133100,31416167,2010,2010,2010,2010,0
20241224,133000,31416167,2010,2010,2010,2010,0
20241224,132900,31416167,2010,2010,2010,2010,0
20241224,132800,31416167,2010,2010,2010,2010,0
20241224,132700,31416167,2010,2010,2010,2010,0
20241224,132600,31416167,2010,2010,2010,2010,0
20241224,132500,31416167,2010,2010,2010,2010,0
20241224,132400,31416167,2010,2010,2010,2010,0
20241224,132300,31416167,2010,2010,2010,2010,0
20241224,132200,31416167,2010,2010,2010,2010,0
20241224,132100,31416167,2010,2010,2010,2010,1
20241224,132000,31414157,2015,2015,2015,2015,0
20241224,131900,31414157,2015,2015,2015,2015,0
20241224,131800,31414157,2015,2015,2015,2015,0
20241224,131700,31414157,2015,2015,2015,2015,0
20241224,131600,31414157,2015,2015,2015,2015,0
20241224,131500,31414157,2015,2015,2015,2015,611
20241224,131400,30182992,2005,2005,2005,2005,397
20241224,131300,29387007,2000,2000,2000,2000,0
20241224,131200,29387007,2000,2000,2000,2000,0
20241224,131100,29387007,2000,2000,2000,2000,0
20241224,131000,29387007,2000,2000,2000,2000,0
20241224,130900,29387007,2000,2000,2000,2000,0
20241224,130800,29387007,2000,2000,2000,2000,156
20241224,130700,29075007,2000,2000,2000,2000,0
20241224,130600,29075007,2000,2000,2000,2000,0
20241224,130500,29075007,2000,2000,2000,2000,0
20241224,130400,29075007,2000,2000,2000,2000,0
20241224,130300,29075007,2000,2000,2000,2000,0
20241224,130200,29075007,2000,2000,2000,2000,0
20241224,130100,29075007,2000,2000,2000,2000,0
20241224,130000,29075007,2000,2000,2000,2000,0
20241224,125900,29075007,2000,2000,2000,2000,0
20241224,125800,29075007,2000,2000,2000,2000,0
20241224,125700,29075007,2000,2000,2000,2000,0
20241224,125600,29075007,2000,1999,2000,1999,15
20241224,125500,29045011,1998,1998,1998,1998,0
20241224,125400,29045011,1998,1998,1998,1998,0
20241224,125300,29045011,1998,1998,1998,1998,0
20241224,125200,29045011,1998,1998,1998,1998,0
20241224,125100,29045011,1998,1998,1998,1997,520
20241224,125000,28006061,2000,2000,2000,2000,0
20241224,124900,28006061,2000,2000,2000,2000,0
20241224,124800,28006061,2000,2000,2000,2000,0
20241224,124700,28006061,2000,2000,2000,2000,0
20241224,124600,28006061,2000,2000,2000,2000,0
20241224,124500,28006061,2000,2000,2000,2000,1
20241224,124400,28004061,1990,1990,1990,1990,0
20241224,124300,28004061,1990,1990,1990,1990,0
20241224,124200,28004061,1990,1995,1995,1990,4000
20241224,124100,20042372,1995,1995,1995,1995,0
20241224,124000,20042372,1995,1995,1995,1995,0
20241224,123900,20042372,1995,2020,2020,1995,3000
20241224,123800,14050335,2030,2030,2030,2030,0
20241224,123700,14050335,2030,2030,2030,2030,0
20241224,123600,14050335,2030,2030,2030,2030,0
20241224,123500,14050335,2030,2030,2030,2030,0
20241224,123400,14050335,2030,2030,2030,2030,0
20241224,123300,14050335,2030,2030,2030,2030,0
20241224,123200,14050335,2030,2030,2030,2030,0
20241224,123100,14050335,2030,2030,2030,2030,0
20241224,123000,14050335,2030,2030,2030,2030,0
20241224,122900,14050335,2030,2030,2030,2030,0
20241224,122800,14050335,2030,2030,2030,2030,0
20241224,122700,14050335,2030,2030,2030,2030,0
20241224,122600,14050335,2030,2030,2030,2030,0
20241224,122500,14050335,2030,2030,2030,2030,0
20241224,122400,14050335,2030,2030,2030,2030,0
20241224,122300,14050335,2030,2030,2030,2030,0
20241224,122200,14050335,2030,2030,2030,2030,0
20241224,122100,14050335,2030,2030,2030,2030,0
20241224,122000,14050335,2030,2030,2030,2030,0
20241224,121900,14050335,2030,2030,2030,2030,0
20241224,121800,14050335,2030,2030,2030,2030,0
20241224,121700,14050335,2030,2030,2030,2030,0
20241224,121600,14050335,2030,2030,2030,2030,0
20241224,121500,14050335,2030,2030,2030,2030,0
20241224,121400,14050335,2030,2030,2030,2030,0
20241224,121300,14050335,2030,2030,2030,2030,0
20241224,121200,14050335,2030,2030,2030,2030,0
20241224,121100,14050335,2030,2030,2030,2030,0
20241224,121000,14050335,2030,2030,2030,2030,3
20241224,120900,14044245,2035,2035,2035,2035,8
20241224,120800,14027965,2035,2035,2035,2035,0
20241224,120700,14027965,2035,2035,2035,2035,0
20241224,120600,14027965,2035,2035,2035,2035,0
20241224,120500,14027965,2035,2035,2035,2035,0
20241224,120400,14027965,2035,2035,2035,2035,0
20241224,120300,14027965,2035,2035,2035,2035,38
20241224,120200,13950635,2035,2035,2035,2035,45
20241224,120100,13859060,2035,2035,2035,2035,0
20241224,120000,13859060,2035,2035,2035,2035,0
20241224,115900,13859060,2035,2035,2035,2035,56
20241224,115800,13745100,2030,2030,2030,2030,53
20241224,115700,13637510,2025,2025,2025,2025,0
20241224,115600,13637510,2025,2025,2025,2025,0
20241224,115500,13637510,2025,2030,2030,2025,2
20241224,115400,13633455,2035,2030,2035,2030,231
20241224,115300,13164390,2020,2020,2020,2020,0
20241224,115200,13164390,2020,2020,2020,2020,0
20241224,115100,13164390,2020,2020,2020,2020,0
20241224,115000,13164390,2020,2020,2020,2020,0
20241224,114900,13164390,2020,2020,2020,2020,0
20241224,114800,13164390,2020,2020,2020,2020,0
20241224,114700,13164390,2020,2020,2020,2020,0
20241224,114600,13164390,2020,2020,2020,2020,0
20241224,114500,13164390,2020,2020,2020,2020,0
20241224,114400,13164390,2020,2020,2020,2020,0
20241224,114300,13164390,2020,2020,2020,2020,1
20241224,114200,13162370,2020,2020,2020,2020,12
20241224,114100,13138130,2015,2020,2020,2015,27
20241224,114000,13083595,2020,2020,2020,2020,0
20241224,113900,13083595,2020,2020,2020,2020,0
20241224,113800,13083595,2020,2020,2020,2020,0
20241224,113700,13083595,2020,2020,2020,2020,0
20241224,113600,13083595,2020,2020,2020,2020,0
20241224,113500,13083595,2020,2020,2020,2020,0
20241224,113400,13083595,2020,2020,2020,2020,0
20241224,113300,13083595,2020,2020,2020,2020,0
20241224,113200,13083595,2020,2020,2020,2020,100
20241224,113100,12881595,2020,2020,2020,2020,0
20241224,113000,12881595,2020,2020,2020,2020,0
20241224,112900,12881595,2020,2020,2020,2020,0
20241224,112800,12881595,2020,2020,2020,2020,0
20241224,112700,12881595,2020,2020,2020,2020,0
20241224,112600,12881595,2020,2020,2020,2020,376
20241224,112500,12122075,2030,2030,2030,2030,0
20241224,112400,12122075,2030,2030,2030,2030,0
20241224,112300,12122075,2030,2030,2030,2030,0
20241224,112200,12122075,2030,2030,2030,2030,0
20241224,112100,12122075,2030,2030,2030,2030,0
20241224,112000,12122075,2030,2030,2030,2030,0
20241224,111900,12122075,2030,2030,2030,2030,0
20241224,111800,12122075,2030,2030,2030,2030,0
20241224,111700,12122075,2030,2030,2030,2030,0
20241224,111600,12122075,2030,2030,2030,2030,1
20241224,111500,12120045,2030,2030,2030,2030,0
20241224,111400,12120045,2030,2030,2030,2030,0
20241224,111300,12120045,2030,2030,2030,2030,0
20241224,111200,12120045,2030,2030,2030,2030,0
20241224,111100,12120045,2030,2030,2030,2030,0
20241224,111000,12120045,2030,2030,2030,2030,0
20241224,110900,12120045,2030,2030,2030,2030,0
20241224,110800,12120045,2030,2030,2030,2030,0
20241224,110700,12120045,2030,2030,2030,2030,0
20241224,110600,12120045,2030,2030,2030,2030,0
20241224,110500,12120045,2030,2030,2030,2030,0
20241224,110400,12120045,2030,2030,2030,2030,0
20241224,110300,12120045,2030,2030,2030,2030,0
20241224,110200,12120045,2030,2030,2030,2030,0
20241224,110100,12120045,2030,2030,2030,2030,0
20241224,110000,12120045,2030,2030,2030,2030,1
20241224,105900,12118015,2015,2015,2015,2015,0
20241224,105800,12118015,2015,2015,2015,2015,0
20241224,105700,12118015,2015,2015,2015,2015,0
20241224,105600,12118015,2015,2015,2015,2015,0
20241224,105500,12118015,2015,2015,2015,2015,0
20241224,105400,12118015,2015,2015,2015,2015,0
20241224,105300,12118015,2015,2015,2015,2015,0
20241224,105200,12118015,2015,2030,2030,2015,96
20241224,105100,11923445,2030,2030,2030,2030,0
20241224,105000,11923445,2030,2030,2030,2030,0
20241224,104900,11923445,2030,2030,2030,2030,0
20241224,104800,11923445,2030,2030,2030,2030,48
20241224,104700,11826005,2030,2025,2030,2025,82
20241224,104600,11659715,2020,2020,2020,2020,0
20241224,104500,11659715,2020,2020,2020,2020,0
20241224,104400,11659715,2020,2020,2020,2020,1
20241224,104300,11657695,2025,2025,2025,2025,0
20241224,104200,11657695,2025,2025,2025,2025,0
20241224,104100,11657695,2025,2025,2025,2025,0
20241224,104000,11657695,2025,2025,2025,2025,7
20241224,103900,11643520,2025,2025,2025,2025,0
20241224,103800,11643520,2025,2025,2025,2025,0
20241224,103700,11643520,2025,2025,2025,2025,0
20241224,103600,11643520,2025,2025,2025,2025,0
20241224,103500,11643520,2025,2025,2025,2025,0
20241224,103400,11643520,2025,2025,2025,2025,60
20241224,103300,11522020,2025,2025,2025,2025,0
20241224,103200,11522020,2025,2025,2025,2025,0
20241224,103100,11522020,2025,2025,2025,2025,0
20241224,103000,11522020,2025,2025,2025,2025,0
20241224,102900,11522020,2025,2025,2025,2025,0
20241224,102800,11522020,2025,2025,2025,2025,0
20241224,102700,11522020,2025,2025,2025,2025,0
20241224,102600,11522020,2025,2025,2025,2025,0
20241224,102500,11522020,2025,2025,2025,2025,0
20241224,102400,11522020,2025,2025,2025,2025,0
20241224,102300,11522020,2025,2025,2025,2025,0
20241224,102200,11522020,2025,2025,2025,2025,0
20241224,102100,11522020,2025,2025,2025,2025,0
20241224,102000,11522020,2025,2025,2025,2025,0
20241224,101900,11522020,2025,2025,2025,2025,0
20241224,101800,11522020,2025,2025,2025,2025,0
20241224,101700,11522020,2025,2025,2025,2025,100
20241224,101600,11319520,2025,2025,2025,2025,0
20241224,101500,11319520,2025,2025,2025,2025,0
20241224,101400,11319520,2025,2025,2025,2025,1
20241224,101300,11317495,2030,2030,2030,2030,23
20241224,101200,11270805,2035,2035,2035,2035,0
20241224,101100,11270805,2035,2035,2035,2035,0
20241224,101000,11270805,2035,2035,2035,2035,0
20241224,100900,11270805,2035,2035,2035,2035,0
20241224,100800,11270805,2035,2035,2035,2035,0
20241224,100700,11270805,2035,2035,2035,2035,0
20241224,100600,11270805,2035,2035,2035,2035,1
20241224,100500,11268770,2035,2035,2035,2035,0
20241224,100400,11268770,2035,2035,2035,2035,0
20241224,100300,11268770,2035,2035,2035,2035,1
20241224,100200,11266735,2020,2020,2020,2020,0
20241224,100100,11266735,2020,2020,2020,2020,0
20241224,100000,11266735,2020,2020,2020,2020,49
20241224,095900,11167755,2020,2020,2020,2020,0
20241224,095800,11167755,2020,2020,2020,2020,0
20241224,095700,11167755,2020,2020,2020,2020,0
20241224,095600,11167755,2020,2020,2020,2020,0
20241224,095500,11167755,2020,2030,2030,2020,306
20241224,095400,10546685,2030,2030,2030,2030,0
20241224,095300,10546685,2030,2030,2030,2030,0
20241224,095200,10546685,2030,2030,2030,2030,0
20241224,095100,10546685,2030,2030,2030,2030,0
20241224,095000,10546685,2030,2030,2030,2030,0
20241224,094900,10546685,2030,2030,2030,2030,0
20241224,094800,10546685,2030,2035,2035,2030,34
20241224,094700,10477525,2050,2050,2050,2050,0
20241224,094600,10477525,2050,2050,2050,2050,0
20241224,094500,10477525,2050,2050,2050,2050,0
20241224,094400,10477525,2050,2050,2050,2050,0
20241224,094300,10477525,2050,2050,2050,2050,1
20241224,094200,10475475,2050,2050,2050,2050,1
20241224,094100,10473425,2035,2050,2050,2035,12
20241224,094000,10448855,2035,2035,2035,2035,0
20241224,093900,10448855,2035,2035,2035,2035,0
20241224,093800,10448855,2035,2035,2035,2035,0
20241224,093700,10448855,2035,2055,2055,2030,12
20241224,093600,10424240,2060,2060,2060,2060,0
20241224,093500,10424240,2060,2060,2060,2060,0
20241224,093400,10424240,2060,2060,2060,2060,0
20241224,093300,10424240,2060,2060,2060,2060,0
20241224,093200,10424240,2060,2060,2060,2060,0
20241224,093100,10424240,2060,2060,2060,2060,0
20241224,093000,10424240,2060,2060,2060,2060,0
20241224,092900,10424240,2060,2060,2060,2060,0
20241224,092800,10424240,2060,2060,2060,2060,0
20241224,092700,10424240,2060,2060,2060,2060,0
20241224,092600,10424240,2060,2060,2060,2060,0
20241224,092500,10424240,2060,2060,2060,2060,0
20241224,092400,10424240,2060,2060,2060,2060,1
20241224,092300,10422180,2060,2060,2060,2060,1
20241224,092200,10420120,2040,2040,2040,2040,0
20241224,092100,10420120,2040,2040,2040,2040,0
20241224,092000,10420120,2040,2040,2040,2040,0
20241224,091900,10420120,2040,2040,2040,2040,0
20241224,091800,10420120,2040,2040,2040,2040,12
20241224,091700,10395640,2040,2040,2040,2040,0
20241224,091600,10395640,2040,2040,2040,2040,0
20241224,091500,10395640,2040,2040,2040,2040,0
20241224,091400,10395640,2040,2040,2040,2040,900
20241224,091300,8559640,2040,2040,2040,2040,0
20241224,091200,8559640,2040,2040,2040,2040,0
20241224,091100,8559640,2040,2040,2040,2040,0
20241224,091000,8559640,2040,2040,2040,2040,1
20241224,090900,8557600,2020,2020,2020,2020,0
20241224,090800,8557600,2020,2020,2020,2020,500
20241224,090700,7547600,2040,2040,2040,2040,0
20241224,090600,7547600,2040,2040,2040,2040,0
20241224,090500,7547600,2040,2045,2045,2040,2789
20241224,090400,1852890,2045,2045,2045,2045,2
20241224,090300,1848800,2060,2060,2060,2060,9
20241224,090200,1830260,2050,2050,2050,2050,0
20241224,090100,1830260,2050,2040,2050,2040,890
20241224,090000,12240,2040,2040,2040,2040,6