KissMeData/142760/min/candle-20231218.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231218,202000,423563075,2035,2035,2035,2035,2011
20231218,201900,423563075,2035,2035,2035,2035,0
20231218,201800,423563075,2035,2035,2035,2035,0
20231218,201700,423563075,2035,2035,2035,2035,0
20231218,201600,423563075,2035,2035,2035,2035,0
20231218,201500,423563075,2035,2035,2035,2035,0
20231218,201400,423563075,2035,2035,2035,2035,0
20231218,201300,423563075,2035,2035,2035,2035,0
20231218,201200,423563075,2035,2035,2035,2035,0
20231218,201100,423563075,2035,2035,2035,2035,0
20231218,201000,423563075,2035,2035,2035,2035,0
20231218,200900,423563075,2035,2035,2035,2035,0
20231218,200800,423563075,2035,2035,2035,2035,0
20231218,200700,423563075,2035,2035,2035,2035,0
20231218,200600,423563075,2035,2035,2035,2035,0
20231218,200500,423563075,2035,2035,2035,2035,0
20231218,200400,423563075,2035,2035,2035,2035,0
20231218,200300,423563075,2035,2035,2035,2035,0
20231218,200200,423563075,2035,2035,2035,2035,0
20231218,200100,423563075,2035,2035,2035,2035,0
20231218,200000,423563075,2035,2035,2035,2035,0
20231218,195900,423563075,2035,2035,2035,2035,0
20231218,195800,423563075,2035,2035,2035,2035,0
20231218,195700,423563075,2035,2035,2035,2035,0
20231218,195600,423563075,2035,2035,2035,2035,0
20231218,195500,423563075,2035,2035,2035,2035,0
20231218,195400,423563075,2035,2035,2035,2035,0
20231218,195300,423563075,2035,2035,2035,2035,0
20231218,195200,423563075,2035,2035,2035,2035,0
20231218,195100,423563075,2035,2035,2035,2035,0
20231218,195000,423563075,2035,2035,2035,2035,2011
20231218,194900,423563075,2035,2035,2035,2035,0
20231218,194800,423563075,2035,2035,2035,2035,0
20231218,194700,423563075,2035,2035,2035,2035,0
20231218,194600,423563075,2035,2035,2035,2035,0
20231218,194500,423563075,2035,2035,2035,2035,0
20231218,194400,423563075,2035,2035,2035,2035,0
20231218,194300,423563075,2035,2035,2035,2035,0
20231218,194200,423563075,2035,2035,2035,2035,0
20231218,194100,423563075,2035,2035,2035,2035,0
20231218,194000,423563075,2035,2035,2035,2035,0
20231218,193900,423563075,2035,2035,2035,2035,0
20231218,193800,423563075,2035,2035,2035,2035,0
20231218,193700,423563075,2035,2035,2035,2035,0
20231218,193600,423563075,2035,2035,2035,2035,0
20231218,193500,423563075,2035,2035,2035,2035,0
20231218,193400,423563075,2035,2035,2035,2035,0
20231218,193300,423563075,2035,2035,2035,2035,0
20231218,193200,423563075,2035,2035,2035,2035,0
20231218,193100,423563075,2035,2035,2035,2035,0
20231218,193000,423563075,2035,2035,2035,2035,0
20231218,192900,423563075,2035,2035,2035,2035,0
20231218,192800,423563075,2035,2035,2035,2035,0
20231218,192700,423563075,2035,2035,2035,2035,0
20231218,192600,423563075,2035,2035,2035,2035,0
20231218,192500,423563075,2035,2035,2035,2035,0
20231218,192400,423563075,2035,2035,2035,2035,0
20231218,192300,423563075,2035,2035,2035,2035,0
20231218,192200,423563075,2035,2035,2035,2035,0
20231218,192100,423563075,2035,2035,2035,2035,0
20231218,192000,423563075,2035,2035,2035,2035,2011
20231218,191900,423563075,2035,2035,2035,2035,0
20231218,191800,423563075,2035,2035,2035,2035,0
20231218,191700,423563075,2035,2035,2035,2035,0
20231218,191600,423563075,2035,2035,2035,2035,0
20231218,191500,423563075,2035,2035,2035,2035,0
20231218,191400,423563075,2035,2035,2035,2035,0
20231218,191300,423563075,2035,2035,2035,2035,0
20231218,191200,423563075,2035,2035,2035,2035,0
20231218,191100,423563075,2035,2035,2035,2035,0
20231218,191000,423563075,2035,2035,2035,2035,0
20231218,190900,423563075,2035,2035,2035,2035,0
20231218,190800,423563075,2035,2035,2035,2035,0
20231218,190700,423563075,2035,2035,2035,2035,0
20231218,190600,423563075,2035,2035,2035,2035,0
20231218,190500,423563075,2035,2035,2035,2035,0
20231218,190400,423563075,2035,2035,2035,2035,0
20231218,190300,423563075,2035,2035,2035,2035,0
20231218,190200,423563075,2035,2035,2035,2035,0
20231218,190100,423563075,2035,2035,2035,2035,0
20231218,190000,423563075,2035,2035,2035,2035,0
20231218,185900,423563075,2035,2035,2035,2035,0
20231218,185800,423563075,2035,2035,2035,2035,0
20231218,185700,423563075,2035,2035,2035,2035,0
20231218,185600,423563075,2035,2035,2035,2035,0
20231218,185500,423563075,2035,2035,2035,2035,0
20231218,185400,423563075,2035,2035,2035,2035,0
20231218,185300,423563075,2035,2035,2035,2035,0
20231218,185200,423563075,2035,2035,2035,2035,0
20231218,185100,423563075,2035,2035,2035,2035,0
20231218,185000,423563075,2035,2035,2035,2035,2011
20231218,184900,423563075,2035,2035,2035,2035,0
20231218,184800,423563075,2035,2035,2035,2035,0
20231218,184700,423563075,2035,2035,2035,2035,0
20231218,184600,423563075,2035,2035,2035,2035,0
20231218,184500,423563075,2035,2035,2035,2035,0
20231218,184400,423563075,2035,2035,2035,2035,0
20231218,184300,423563075,2035,2035,2035,2035,0
20231218,184200,423563075,2035,2035,2035,2035,0
20231218,184100,423563075,2035,2035,2035,2035,0
20231218,184000,423563075,2035,2035,2035,2035,0
20231218,183900,423563075,2035,2035,2035,2035,0
20231218,183800,423563075,2035,2035,2035,2035,0
20231218,183700,423563075,2035,2035,2035,2035,0
20231218,183600,423563075,2035,2035,2035,2035,0
20231218,183500,423563075,2035,2035,2035,2035,0
20231218,183400,423563075,2035,2035,2035,2035,0
20231218,183300,423563075,2035,2035,2035,2035,0
20231218,183200,423563075,2035,2035,2035,2035,0
20231218,183100,423563075,2035,2035,2035,2035,0
20231218,183000,423563075,2035,2035,2035,2035,0
20231218,182900,423563075,2035,2035,2035,2035,0
20231218,182800,423563075,2035,2035,2035,2035,0
20231218,182700,423563075,2035,2035,2035,2035,0
20231218,182600,423563075,2035,2035,2035,2035,0
20231218,182500,423563075,2035,2035,2035,2035,0
20231218,182400,423563075,2035,2035,2035,2035,0
20231218,182300,423563075,2035,2035,2035,2035,0
20231218,182200,423563075,2035,2035,2035,2035,0
20231218,182100,423563075,2035,2035,2035,2035,0
20231218,182000,423563075,2035,2035,2035,2035,2011
20231218,181900,423563075,2035,2035,2035,2035,0
20231218,181800,423563075,2035,2035,2035,2035,0
20231218,181700,423563075,2035,2035,2035,2035,0
20231218,181600,423563075,2035,2035,2035,2035,0
20231218,181500,423563075,2035,2035,2035,2035,0
20231218,181400,423563075,2035,2035,2035,2035,0
20231218,181300,423563075,2035,2035,2035,2035,0
20231218,181200,423563075,2035,2035,2035,2035,0
20231218,181100,423563075,2035,2035,2035,2035,0
20231218,181000,423563075,2035,2035,2035,2035,0
20231218,180900,423563075,2035,2035,2035,2035,0
20231218,180800,423563075,2035,2035,2035,2035,0
20231218,180700,423563075,2035,2035,2035,2035,0
20231218,180600,423563075,2035,2035,2035,2035,0
20231218,180500,423563075,2035,2035,2035,2035,0
20231218,180400,423563075,2035,2035,2035,2035,0
20231218,180300,423563075,2035,2035,2035,2035,0
20231218,180200,423563075,2035,2035,2035,2035,0
20231218,180100,423563075,2035,2035,2035,2035,0
20231218,180000,423563075,2035,2035,2035,2035,0
20231218,175900,423563075,2035,2035,2035,2035,0
20231218,175800,423563075,2035,2035,2035,2035,0
20231218,175700,423563075,2035,2035,2035,2035,0
20231218,175600,423563075,2035,2035,2035,2035,0
20231218,175500,423563075,2035,2035,2035,2035,0
20231218,175400,423563075,2035,2035,2035,2035,0
20231218,175300,423563075,2035,2035,2035,2035,0
20231218,175200,423563075,2035,2035,2035,2035,0
20231218,175100,423563075,2035,2035,2035,2035,0
20231218,175000,423563075,2035,2035,2035,2035,2011
20231218,174900,423563075,2035,2035,2035,2035,0
20231218,174800,423563075,2035,2035,2035,2035,0
20231218,174700,423563075,2035,2035,2035,2035,0
20231218,174600,423563075,2035,2035,2035,2035,0
20231218,174500,423563075,2035,2035,2035,2035,0
20231218,174400,423563075,2035,2035,2035,2035,0
20231218,174300,423563075,2035,2035,2035,2035,0
20231218,174200,423563075,2035,2035,2035,2035,0
20231218,174100,423563075,2035,2035,2035,2035,0
20231218,174000,423563075,2035,2035,2035,2035,0
20231218,173900,423563075,2035,2035,2035,2035,0
20231218,173800,423563075,2035,2035,2035,2035,0
20231218,173700,423563075,2035,2035,2035,2035,0
20231218,173600,423563075,2035,2035,2035,2035,0
20231218,173500,423563075,2035,2035,2035,2035,0
20231218,173400,423563075,2035,2035,2035,2035,0
20231218,173300,423563075,2035,2035,2035,2035,0
20231218,173200,423563075,2035,2035,2035,2035,0
20231218,173100,423563075,2035,2035,2035,2035,0
20231218,173000,423563075,2035,2035,2035,2035,0
20231218,172900,423563075,2035,2035,2035,2035,0
20231218,172800,423563075,2035,2035,2035,2035,0
20231218,172700,423563075,2035,2035,2035,2035,0
20231218,172600,423563075,2035,2035,2035,2035,0
20231218,172500,423563075,2035,2035,2035,2035,0
20231218,172400,423563075,2035,2035,2035,2035,0
20231218,172300,423563075,2035,2035,2035,2035,0
20231218,172200,423563075,2035,2035,2035,2035,0
20231218,172100,423563075,2035,2035,2035,2035,0
20231218,172000,423563075,2035,2035,2035,2035,2011
20231218,171900,423563075,2035,2035,2035,2035,0
20231218,171800,423563075,2035,2035,2035,2035,0
20231218,171700,423563075,2035,2035,2035,2035,0
20231218,171600,423563075,2035,2035,2035,2035,0
20231218,171500,423563075,2035,2035,2035,2035,0
20231218,171400,423563075,2035,2035,2035,2035,0
20231218,171300,423563075,2035,2035,2035,2035,0
20231218,171200,423563075,2035,2035,2035,2035,0
20231218,171100,423563075,2035,2035,2035,2035,0
20231218,171000,423563075,2035,2035,2035,2035,0
20231218,170900,423563075,2035,2035,2035,2035,0
20231218,170800,423563075,2035,2035,2035,2035,0
20231218,170700,423563075,2035,2035,2035,2035,0
20231218,170600,423563075,2035,2035,2035,2035,0
20231218,170500,423563075,2035,2035,2035,2035,0
20231218,170400,423563075,2035,2035,2035,2035,0
20231218,170300,423563075,2035,2035,2035,2035,0
20231218,170200,423563075,2035,2035,2035,2035,0
20231218,170100,423563075,2035,2035,2035,2035,0
20231218,170000,423563075,2035,2035,2035,2035,0
20231218,165900,423563075,2035,2035,2035,2035,0
20231218,165800,423563075,2035,2035,2035,2035,0
20231218,165700,423563075,2035,2035,2035,2035,0
20231218,165600,423563075,2035,2035,2035,2035,0
20231218,165500,423563075,2035,2035,2035,2035,0
20231218,165400,423563075,2035,2035,2035,2035,0
20231218,165300,423563075,2035,2035,2035,2035,0
20231218,165200,423563075,2035,2035,2035,2035,0
20231218,165100,423563075,2035,2035,2035,2035,0
20231218,165000,423563075,2035,2035,2035,2035,2011
20231218,164900,423563075,2035,2035,2035,2035,0
20231218,164800,423563075,2035,2035,2035,2035,0
20231218,164700,423563075,2035,2035,2035,2035,0
20231218,164600,423563075,2035,2035,2035,2035,0
20231218,164500,423563075,2035,2035,2035,2035,0
20231218,164400,423563075,2035,2035,2035,2035,0
20231218,164300,423563075,2035,2035,2035,2035,0
20231218,164200,423563075,2035,2035,2035,2035,0
20231218,164100,423563075,2035,2035,2035,2035,0
20231218,164000,423563075,2035,2035,2035,2035,0
20231218,163900,423563075,2035,2035,2035,2035,0
20231218,163800,423563075,2035,2035,2035,2035,0
20231218,163700,423563075,2035,2035,2035,2035,0
20231218,163600,423563075,2035,2035,2035,2035,0
20231218,163500,423563075,2035,2035,2035,2035,0
20231218,163400,423563075,2035,2035,2035,2035,0
20231218,163300,423563075,2035,2035,2035,2035,0
20231218,163200,423563075,2035,2035,2035,2035,0
20231218,163100,423563075,2035,2035,2035,2035,0
20231218,163000,423563075,2035,2035,2035,2035,0
20231218,162900,423563075,2035,2035,2035,2035,0
20231218,162800,423563075,2035,2035,2035,2035,0
20231218,162700,423563075,2035,2035,2035,2035,0
20231218,162600,423563075,2035,2035,2035,2035,0
20231218,162500,423563075,2035,2035,2035,2035,0
20231218,162400,423563075,2035,2035,2035,2035,0
20231218,162300,423563075,2035,2035,2035,2035,0
20231218,162200,423563075,2035,2035,2035,2035,0
20231218,162100,423563075,2035,2035,2035,2035,0
20231218,162000,423563075,2035,2035,2035,2035,2011
20231218,161900,423563075,2035,2035,2035,2035,0
20231218,161800,423563075,2035,2035,2035,2035,0
20231218,161700,423563075,2035,2035,2035,2035,0
20231218,161600,423563075,2035,2035,2035,2035,0
20231218,161500,423563075,2035,2035,2035,2035,0
20231218,161400,423563075,2035,2035,2035,2035,0
20231218,161300,423563075,2035,2035,2035,2035,0
20231218,161200,423563075,2035,2035,2035,2035,0
20231218,161100,423563075,2035,2035,2035,2035,0
20231218,161000,423563075,2035,2035,2035,2035,0
20231218,160900,423563075,2035,2035,2035,2035,0
20231218,160800,423563075,2035,2035,2035,2035,0
20231218,160700,423563075,2035,2035,2035,2035,0
20231218,160600,423563075,2035,2035,2035,2035,0
20231218,160500,423563075,2035,2035,2035,2035,0
20231218,160400,423563075,2035,2035,2035,2035,0
20231218,160300,423563075,2035,2035,2035,2035,0
20231218,160200,423563075,2035,2035,2035,2035,0
20231218,160100,423563075,2035,2035,2035,2035,0
20231218,160000,423563075,2035,2035,2035,2035,0
20231218,155900,423563075,2035,2035,2035,2035,0
20231218,155800,423563075,2035,2035,2035,2035,0
20231218,155700,423563075,2035,2035,2035,2035,0
20231218,155600,423563075,2035,2035,2035,2035,0
20231218,155500,423563075,2035,2035,2035,2035,0
20231218,155400,423563075,2035,2035,2035,2035,0
20231218,155300,423563075,2035,2035,2035,2035,0
20231218,155200,423563075,2035,2035,2035,2035,0
20231218,155100,423563075,2035,2035,2035,2035,0
20231218,155000,423563075,2035,2035,2035,2035,2011
20231218,154900,423563075,2035,2035,2035,2035,0
20231218,154800,423563075,2035,2035,2035,2035,0
20231218,154700,423563075,2035,2035,2035,2035,0
20231218,154600,423563075,2035,2035,2035,2035,0
20231218,154500,423563075,2035,2035,2035,2035,0
20231218,154400,423563075,2035,2035,2035,2035,0
20231218,154300,423563075,2035,2035,2035,2035,0
20231218,154200,423563075,2035,2035,2035,2035,0
20231218,154100,423563075,2035,2035,2035,2035,0
20231218,154000,423563075,2035,2035,2035,2035,0
20231218,153900,423563075,2035,2035,2035,2035,0
20231218,153800,423563075,2035,2035,2035,2035,0
20231218,153700,423563075,2035,2035,2035,2035,0
20231218,153600,423563075,2035,2035,2035,2035,0
20231218,153500,423563075,2035,2035,2035,2035,0
20231218,153400,423563075,2035,2035,2035,2035,0
20231218,153300,423563075,2035,2035,2035,2035,0
20231218,153200,423563075,2035,2035,2035,2035,0
20231218,153100,423563075,2035,2035,2035,2035,0
20231218,153000,423563075,2035,2035,2035,2035,2011
20231218,152900,419470690,2040,2040,2040,2040,0
20231218,152800,419470690,2040,2040,2040,2040,0
20231218,152700,419470690,2040,2040,2040,2040,0
20231218,152600,419470690,2040,2040,2040,2040,0
20231218,152500,419470690,2040,2040,2040,2040,0
20231218,152400,419470690,2040,2040,2040,2040,0
20231218,152300,419470690,2040,2040,2040,2040,0
20231218,152200,419470690,2040,2040,2040,2040,0
20231218,152100,419470690,2040,2040,2040,2040,0
20231218,152000,419470690,2040,2040,2040,2040,0
20231218,151900,419470690,2040,2040,2040,2040,0
20231218,151800,419470690,2040,2030,2040,2030,463
20231218,151700,418530790,2030,2030,2030,2030,205
20231218,151600,418114640,2040,2030,2040,2030,611
20231218,151500,416874300,2045,2035,2045,2035,350
20231218,151400,416159550,2035,2035,2035,2035,10
20231218,151300,416139200,2045,2045,2045,2045,1
20231218,151200,416137155,2030,2025,2030,2025,1038
20231218,151100,414030205,2025,2025,2025,2020,563
20231218,151000,412892870,2025,2025,2025,2020,6664
20231218,150900,399399555,2020,2020,2020,2020,244
20231218,150800,398906675,2020,2020,2020,2020,117
20231218,150700,398670335,2025,2025,2025,2025,0
20231218,150600,398670335,2025,2025,2025,2025,54
20231218,150500,398560985,2025,2025,2025,2025,0
20231218,150400,398560985,2025,2025,2025,2025,247
20231218,150300,398060810,2020,2020,2020,2020,1
20231218,150200,398058790,2040,2040,2040,2040,0
20231218,150100,398058790,2040,2035,2040,2035,1897
20231218,150000,394189290,2045,2030,2045,2030,2000
20231218,145900,390114780,2025,2030,2055,2025,2420
20231218,145800,385194930,2025,2030,2030,2025,465
20231218,145700,384253080,2030,2030,2030,2030,0
20231218,145600,384253080,2030,2030,2030,2030,100
20231218,145500,384050080,2055,2050,2055,2050,2000
20231218,145400,379945425,2050,2050,2050,2050,0
20231218,145300,379945425,2050,2050,2050,2050,0
20231218,145200,379945425,2050,2050,2050,2050,10
20231218,145100,379924925,2055,2035,2055,2035,3000
20231218,145000,373809465,2035,2020,2035,2010,6065
20231218,144900,361516805,2010,2015,2015,2010,81
20231218,144800,361353595,2010,2010,2010,2010,0
20231218,144700,361353595,2010,2010,2010,2010,0
20231218,144600,361353595,2010,2010,2010,2010,0
20231218,144500,361353595,2010,2010,2010,2010,0
20231218,144400,361353595,2010,2010,2015,2010,2350
20231218,144300,356625095,2015,2015,2015,2015,30
20231218,144200,356564645,2015,2015,2015,2015,713
20231218,144100,355127950,2015,2015,2015,2015,0
20231218,144000,355127950,2015,2015,2015,2015,249
20231218,143900,354626215,2020,2020,2020,2020,100
20231218,143800,354424215,2015,2020,2020,2015,21
20231218,143700,354381800,2020,2020,2020,2020,0
20231218,143600,354381800,2020,2020,2020,2020,0
20231218,143500,354381800,2020,2020,2020,2020,200
20231218,143400,353977800,2015,2015,2015,2015,0
20231218,143300,353977800,2015,2015,2015,2015,0
20231218,143200,353977800,2015,2015,2015,2015,3
20231218,143100,353971755,2020,2020,2020,2020,0
20231218,143000,353971755,2020,2015,2020,2015,1000
20231218,142900,351952890,2020,2020,2020,2020,1
20231218,142800,351950870,2010,2010,2010,2010,0
20231218,142700,351950870,2010,2010,2010,2010,1
20231218,142600,351948860,2010,2015,2015,2010,26
20231218,142500,351896505,2020,2020,2020,2020,0
20231218,142400,351896505,2020,2020,2020,2020,9
20231218,142300,351878325,2015,2015,2015,2015,1
20231218,142200,351876310,2015,2015,2015,2015,3342
20231218,142100,345142180,2015,2015,2015,2015,0
20231218,142000,345142180,2015,2015,2015,2015,0
20231218,141900,345142180,2015,2015,2015,2015,0
20231218,141800,345142180,2015,2015,2015,2015,0
20231218,141700,345142180,2015,2015,2015,2015,0
20231218,141600,345142180,2015,2015,2015,2015,1
20231218,141500,345140165,2010,2010,2010,2010,101
20231218,141400,344937155,2015,2015,2015,2015,0
20231218,141300,344937155,2015,2015,2015,2015,500
20231218,141200,343929655,2015,2015,2020,2015,690
20231218,141100,342539270,2015,2015,2015,2015,50
20231218,141000,342438520,2015,2015,2015,2015,33
20231218,140900,342372025,2005,2005,2005,2005,1361
20231218,140800,339643220,2010,2015,2015,2010,1040
20231218,140700,337550320,2010,2005,2010,2005,515
20231218,140600,336515245,2010,2010,2010,2010,500
20231218,140500,335510245,2010,2005,2010,2005,521
20231218,140400,334465635,2005,2000,2005,2000,327
20231218,140300,333811560,2005,2005,2005,2005,0
20231218,140200,333811560,2005,2005,2010,2000,2551
20231218,140100,328708545,2005,2005,2005,2005,20
20231218,140000,328668445,2005,2005,2005,2005,55
20231218,135900,328558170,2010,2010,2010,2010,0
20231218,135800,328558170,2010,2010,2010,2010,20
20231218,135700,328517970,2020,2020,2020,2020,0
20231218,135600,328517970,2020,2020,2020,2020,106
20231218,135500,328303850,2020,2020,2020,2020,0
20231218,135400,328303850,2020,2020,2020,2020,0
20231218,135300,328303850,2020,2005,2020,2000,5406
20231218,135200,317488320,2010,2020,2020,2010,56
20231218,135100,317375690,2010,2020,2020,2010,99
20231218,135000,317176690,2020,2020,2020,2020,55
20231218,134900,317065590,2005,2020,2020,2005,85
20231218,134800,316894965,2020,2020,2020,2020,2
20231218,134700,316890925,2020,2020,2020,2020,0
20231218,134600,316890925,2020,2020,2020,2020,0
20231218,134500,316890925,2020,2020,2020,2020,0
20231218,134400,316890925,2020,2020,2020,2020,1
20231218,134300,316888905,2020,2010,2020,2010,535
20231218,134200,315808405,2020,2020,2025,2000,12300
20231218,134100,291171340,2010,2010,2010,2010,1
20231218,134000,291169330,2015,2015,2015,2015,5
20231218,133900,291159255,2020,2020,2020,2020,10
20231218,133800,291139055,2020,2010,2020,2010,109
20231218,133700,290918915,2015,2015,2015,2015,653
20231218,133600,289603120,2015,2015,2015,2015,0
20231218,133500,289603120,2015,2015,2015,2015,0
20231218,133400,289603120,2015,2015,2015,2015,0
20231218,133300,289603120,2015,2005,2020,2005,99
20231218,133200,289403400,2005,2005,2005,2005,0
20231218,133100,289403400,2005,2005,2005,2005,0
20231218,133000,289403400,2005,2005,2005,2005,0
20231218,132900,289403400,2005,2005,2010,2005,4978
20231218,132800,279422410,2005,2005,2005,2005,4000
20231218,132700,271402410,2005,2005,2005,2005,1537
20231218,132600,268320725,2005,2005,2005,2005,0
20231218,132500,268320725,2005,2005,2005,2005,0
20231218,132400,268320725,2005,2010,2010,2005,5000
20231218,132300,258294910,2010,2010,2010,2005,2003
20231218,132200,254274375,2010,2010,2010,2010,0
20231218,132100,254274375,2010,2015,2020,2010,3515
20231218,132000,247207475,2015,2020,2020,2015,2018
20231218,131900,243140990,2020,2020,2020,2020,0
20231218,131800,243140990,2020,2020,2020,2020,203
20231218,131700,242730930,2020,2020,2020,2020,3
20231218,131600,242724870,2020,2020,2020,2020,0
20231218,131500,242724870,2020,2020,2020,2020,0
20231218,131400,242724870,2020,2025,2025,2020,895
20231218,131300,240916720,2025,2025,2025,2025,210
20231218,131200,240491470,2025,2025,2025,2025,80
20231218,131100,240329470,2025,2025,2025,2025,179
20231218,131000,239966995,2020,2030,2030,2020,1412
20231218,130900,237104145,2040,2040,2040,2040,0
20231218,130800,237104145,2040,2040,2040,2040,0
20231218,130700,237104145,2040,2030,2040,2030,91
20231218,130600,236919315,2040,2040,2040,2040,0
20231218,130500,236919315,2040,2040,2040,2040,0
20231218,130400,236919315,2040,2040,2040,2040,0
20231218,130300,236919315,2040,2040,2040,2040,0
20231218,130200,236919315,2040,2040,2040,2040,0
20231218,130100,236919315,2040,2040,2040,2035,869
20231218,130000,235146790,2035,2035,2035,2035,53
20231218,125900,235038935,2040,2030,2040,2030,532
20231218,125800,233956730,2030,2025,2030,2025,6
20231218,125700,233944555,2030,2030,2030,2030,0
20231218,125600,233944555,2030,2030,2030,2030,0
20231218,125500,233944555,2030,2030,2030,2030,0
20231218,125400,233944555,2030,2030,2030,2030,0
20231218,125300,233944555,2030,2030,2035,2030,148
20231218,125200,233643625,2030,2030,2030,2030,53
20231218,125100,233536035,2030,2030,2030,2030,12
20231218,125000,233511675,2030,2030,2030,2030,11
20231218,124900,233489345,2030,2030,2030,2030,0
20231218,124800,233489345,2030,2030,2030,2030,0
20231218,124700,233489345,2030,2030,2030,2030,2
20231218,124600,233485285,2030,2030,2030,2030,9
20231218,124500,233467015,2030,2030,2030,2030,0
20231218,124400,233467015,2030,2030,2030,2030,0
20231218,124300,233467015,2030,2030,2030,2030,0
20231218,124200,233467015,2030,2030,2030,2030,0
20231218,124100,233467015,2030,2030,2030,2030,0
20231218,124000,233467015,2030,2030,2030,2030,0
20231218,123900,233467015,2030,2030,2030,2030,113
20231218,123800,233237625,2020,2020,2020,2020,0
20231218,123700,233237625,2020,2020,2020,2020,16
20231218,123600,233205305,2020,2020,2020,2020,23
20231218,123500,233158845,2030,2030,2030,2030,24
20231218,123400,233110125,2015,2025,2025,2015,503
20231218,123300,232096550,2020,2020,2020,2020,2000
20231218,123200,228056550,2020,2020,2020,2020,500
20231218,123100,227046550,2020,2020,2020,2020,8
20231218,123000,227030390,2035,2035,2035,2035,5
20231218,122900,227020215,2035,2030,2035,2030,32
20231218,122800,226955100,2035,2035,2035,2035,0
20231218,122700,226955100,2035,2030,2035,2030,200
20231218,122600,226548270,2025,2025,2025,2025,30
20231218,122500,226487520,2025,2025,2025,2025,0
20231218,122400,226487520,2025,2025,2025,2025,0
20231218,122300,226487520,2025,2025,2025,2025,0
20231218,122200,226487520,2025,2025,2025,2025,0
20231218,122100,226487520,2025,2035,2035,2025,221
20231218,122000,226037795,2035,2035,2035,2035,0
20231218,121900,226037795,2035,2030,2035,2030,11
20231218,121800,226015440,2035,2035,2035,2035,0
20231218,121700,226015440,2035,2035,2035,2035,0
20231218,121600,226015440,2035,2035,2035,2035,0
20231218,121500,226015440,2035,2035,2035,2035,0
20231218,121400,226015440,2035,2035,2035,2035,0
20231218,121300,226015440,2035,2035,2035,2035,0
20231218,121200,226015440,2035,2035,2035,2035,2
20231218,121100,226011370,2015,2020,2020,2015,372
20231218,121000,225260065,2025,2025,2025,2025,0
20231218,120900,225260065,2025,2025,2025,2025,0
20231218,120800,225260065,2025,2025,2025,2025,0
20231218,120700,225260065,2025,2025,2025,2025,600
20231218,120600,224045065,2030,2030,2030,2030,0
20231218,120500,224045065,2030,2030,2030,2030,5
20231218,120400,224034915,2030,2030,2030,2030,25
20231218,120300,223984165,2030,2030,2030,2030,0
20231218,120200,223984165,2030,2030,2030,2030,30
20231218,120100,223923265,2035,2035,2035,2035,0
20231218,120000,223923265,2035,2030,2035,2030,1257
20231218,115900,221367850,2020,2020,2020,2020,0
20231218,115800,221367850,2020,2020,2020,2020,5
20231218,115700,221357750,2035,2035,2035,2035,0
20231218,115600,221357750,2035,2035,2035,2035,0
20231218,115500,221357750,2035,2035,2035,2035,0
20231218,115400,221357750,2035,2035,2035,2035,0
20231218,115300,221357750,2035,2035,2035,2035,0
20231218,115200,221357750,2035,2030,2035,2030,48
20231218,115100,221260110,2015,2015,2015,2015,0
20231218,115000,221260110,2015,2015,2015,2015,0
20231218,114900,221260110,2015,2015,2015,2015,1
20231218,114800,221258095,2035,2035,2035,2035,0
20231218,114700,221258095,2035,2035,2035,2035,0
20231218,114600,221258095,2035,2035,2035,2035,7
20231218,114500,221243850,2035,2035,2035,2035,0
20231218,114400,221243850,2035,2035,2035,2035,299
20231218,114300,220635385,2035,2035,2035,2035,0
20231218,114200,220635385,2035,2035,2035,2035,0
20231218,114100,220635385,2035,2035,2035,2035,0
20231218,114000,220635385,2035,2030,2035,2030,1185
20231218,113900,218224830,2010,2010,2010,2010,0
20231218,113800,218224830,2010,2010,2010,2010,0
20231218,113700,218224830,2010,2020,2020,2010,1030
20231218,113600,216154140,2035,2020,2035,2015,2366
20231218,113500,211384165,2020,2025,2025,2020,2475
20231218,113400,206383885,2020,2030,2030,2020,999
20231218,113300,204361830,2030,2040,2040,2030,1080
20231218,113200,202163575,2040,2040,2040,2040,0
20231218,113100,202163575,2040,2040,2040,2040,129
20231218,113000,201900415,2040,2040,2040,2040,1
20231218,112900,201898375,2030,2030,2030,2030,0
20231218,112800,201898375,2030,2035,2035,2030,1035
20231218,112700,199796625,2035,2035,2035,2035,610
20231218,112600,198555275,2045,2045,2045,2045,1
20231218,112500,198553230,2040,2040,2040,2040,2
20231218,112400,198549150,2050,2050,2050,2050,15
20231218,112300,198518400,2050,2050,2050,2050,0
20231218,112200,198518400,2050,2050,2050,2050,0
20231218,112100,198518400,2050,2050,2050,2050,1
20231218,112000,198516350,2050,2045,2050,2045,11
20231218,111900,198493805,2035,2035,2035,2035,0
20231218,111800,198493805,2035,2035,2035,2035,0
20231218,111700,198493805,2035,2035,2035,2035,551
20231218,111600,197372520,2035,2045,2045,2035,52
20231218,111500,197266500,2050,2050,2050,2050,0
20231218,111400,197266500,2050,2050,2050,2050,3300
20231218,111300,190501500,2055,2055,2055,2035,3
20231218,111200,190495355,2055,2055,2055,2055,0
20231218,111100,190495355,2055,2055,2055,2055,1
20231218,111000,190493300,2030,2040,2040,2030,2418
20231218,110900,185575915,2040,2040,2040,2040,0
20231218,110800,185575915,2040,2045,2045,2040,2115
20231218,110700,181256315,2045,2045,2045,2045,300
20231218,110600,180642815,2045,2045,2045,2045,201
20231218,110500,180231770,2060,2050,2060,2045,201
20231218,110400,179820305,2060,2060,2060,2060,0
20231218,110300,179820305,2060,2055,2060,2055,258
20231218,110200,179288830,2060,2060,2060,2060,1
20231218,110100,179286770,2050,2050,2050,2050,0
20231218,110000,179286770,2050,2050,2050,2050,0
20231218,105900,179286770,2050,2050,2050,2050,20
20231218,105800,179245770,2065,2065,2065,2065,3
20231218,105700,179239575,2040,2040,2040,2040,0
20231218,105600,179239575,2040,2040,2040,2040,744
20231218,105500,177721815,2040,2040,2040,2040,1
20231218,105400,177719775,2065,2060,2065,2060,300
20231218,105300,177100575,2060,2060,2060,2060,543
20231218,105200,175981995,2065,2100,2100,2020,12124
20231218,105100,151238975,2105,2060,2105,2060,4794
20231218,105000,141236480,2060,2050,2110,2040,17014
20231218,104900,105753930,2040,2040,2040,2040,11
20231218,104800,105731490,2050,2040,2050,2040,3
20231218,104700,105725360,2050,2050,2050,2050,0
20231218,104600,105725360,2050,2040,2050,2040,101
20231218,104500,105519310,2040,2045,2045,2040,502
20231218,104400,104492725,2050,2050,2050,2050,1
20231218,104300,104490675,2045,2045,2045,2045,0
20231218,104200,104490675,2045,2045,2045,2045,100
20231218,104100,104286175,2045,2050,2050,2045,12
20231218,104000,104261580,2060,2060,2060,2060,0
20231218,103900,104261580,2060,2060,2060,2060,21
20231218,103800,104218320,2045,2045,2045,2045,961
20231218,103700,102253075,2045,2060,2060,2045,151
20231218,103600,101944265,2045,2055,2055,2040,2191
20231218,103500,97457860,2065,2065,2065,2065,1300
20231218,103400,94773360,2065,2060,2065,2060,270
20231218,103300,94217145,2060,2060,2060,2060,0
20231218,103200,94217145,2060,2060,2060,2060,0
20231218,103100,94217145,2060,2060,2060,2060,4
20231218,103000,94208905,2060,2055,2060,2055,8
20231218,102900,94192460,2050,2060,2060,2050,1001
20231218,102800,92140400,2055,2055,2055,2055,289
20231218,102700,91546505,2055,2055,2055,2055,1
20231218,102600,91544450,2050,2055,2055,2050,21
20231218,102500,91501310,2055,2055,2055,2055,0
20231218,102400,91501310,2055,2050,2055,2050,1632
20231218,102300,88147600,2055,2055,2055,2055,10
20231218,102200,88127050,2055,2050,2055,2050,595
20231218,102100,86906520,2050,2045,2050,2045,1916
20231218,102000,82981500,2045,2045,2045,2045,10
20231218,101900,82961050,2040,2040,2040,2040,3
20231218,101800,82954930,2040,2040,2040,2040,40
20231218,101700,82873330,2045,2040,2045,2040,61
20231218,101600,82748885,2040,2040,2040,2040,26
20231218,101500,82695845,2040,2040,2040,2040,80
20231218,101400,82532645,2040,2040,2040,2040,1
20231218,101300,82530605,2040,2040,2040,2040,0
20231218,101200,82530605,2040,2040,2040,2040,0
20231218,101100,82530605,2040,2040,2040,2040,0
20231218,101000,82530605,2040,2040,2040,2040,1
20231218,100900,82528565,2015,2015,2015,2015,0
20231218,100800,82528565,2015,2045,2045,2015,1409
20231218,100700,79674645,2045,2045,2045,2045,1
20231218,100600,79672600,2045,2045,2045,2045,4
20231218,100500,79664420,2045,2045,2045,2045,0
20231218,100400,79664420,2045,2045,2045,2045,0
20231218,100300,79664420,2045,2045,2045,2045,0
20231218,100200,79664420,2045,2045,2045,2045,8
20231218,100100,79648060,2040,2045,2045,2040,525
20231218,100000,78574875,2045,2045,2045,2045,397
20231218,095900,77763010,2050,2050,2050,2050,30
20231218,095800,77701510,2050,2045,2050,2045,121
20231218,095700,77453715,2045,2045,2045,2045,50
20231218,095600,77351465,2045,2040,2045,2040,1138
20231218,095500,75028805,2040,2040,2040,2040,7
20231218,095400,75014525,2035,2035,2035,2035,0
20231218,095300,75014525,2035,2035,2035,2035,0
20231218,095200,75014525,2035,2035,2035,2035,0
20231218,095100,75014525,2035,2040,2040,2035,216
20231218,095000,74574885,2040,2040,2040,2040,103
20231218,094900,74364765,2040,2035,2040,2035,32
20231218,094800,74299635,2035,2035,2035,2035,0
20231218,094700,74299635,2035,2035,2035,2035,1
20231218,094600,74297600,2045,2035,2045,2035,5
20231218,094500,74287415,2035,2035,2035,2035,264
20231218,094400,73750175,2035,2035,2035,2035,1
20231218,094300,73748140,2030,2025,2030,2020,1602
20231218,094200,70503550,2010,2030,2030,2005,1766
20231218,094100,66953415,2030,2020,2030,2005,3164
20231218,094000,60583350,2010,2020,2020,2010,140
20231218,093900,60301100,2015,2015,2015,2015,900
20231218,093800,58487600,2020,2020,2020,2020,13
20231218,093700,58461340,2020,2005,2020,2000,4285
20231218,093600,49884960,2010,2005,2010,2005,200
20231218,093500,49483460,2005,2010,2010,2005,1000
20231218,093400,47477930,2025,2025,2025,2025,0
20231218,093300,47477930,2025,2010,2025,2010,5
20231218,093200,47467820,2010,2015,2015,2010,110
20231218,093100,47246670,2025,2030,2030,2025,15
20231218,093000,47216270,2005,2015,2015,2005,6500
20231218,092900,34163945,2010,2010,2010,2010,0
20231218,092800,34163945,2010,2025,2025,2010,347
20231218,092700,33466310,2030,2030,2030,2030,1158
20231218,092600,31115570,2025,2020,2025,2010,2252
20231218,092500,26579045,2025,2025,2025,2025,51
20231218,092400,26475770,2020,2025,2025,2020,840
20231218,092300,24778770,2020,2020,2020,2020,388
20231218,092200,23995010,2020,2020,2020,2020,835
20231218,092100,22308310,2025,2025,2025,2025,49
20231218,092000,22209085,2025,2025,2025,2025,218
20231218,091900,21767635,2020,2020,2020,2020,0
20231218,091800,21767635,2020,2020,2020,2020,100
20231218,091700,21565635,2010,2010,2010,2010,50
20231218,091600,21465135,2010,2010,2010,2010,150
20231218,091500,21163635,2010,2010,2010,2010,0
20231218,091400,21163635,2010,2020,2020,2010,367
20231218,091300,20423795,2020,2020,2020,2010,97
20231218,091200,20228195,2020,2020,2020,2020,0
20231218,091100,20228195,2020,2020,2020,2020,20
20231218,091000,20187795,2020,2010,2020,2005,241
20231218,090900,19704280,2015,2005,2015,2005,1537
20231218,090800,16622225,2005,2010,2010,2005,233
20231218,090700,16154870,2005,2015,2015,2005,439
20231218,090600,15271190,2040,2040,2040,2040,0
20231218,090500,15271190,2040,2040,2040,2040,1
20231218,090400,15269150,2040,2040,2040,2040,1
20231218,090300,15267110,2045,2045,2045,2045,0
20231218,090200,15267110,2045,2045,2045,2010,1064
20231218,090100,13113400,2050,2050,2050,2050,0
20231218,090000,13113400,2050,2000,2050,2000,6535