KissMeData/192410/min/candle-20241212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241212,202800,51997340,1991,1991,1991,1991,857
20241212,202700,51997340,1991,1991,1991,1991,0
20241212,202600,51997340,1991,1991,1991,1991,0
20241212,202500,51997340,1991,1991,1991,1991,0
20241212,202400,51997340,1991,1991,1991,1991,0
20241212,202300,51997340,1991,1991,1991,1991,0
20241212,202200,51997340,1991,1991,1991,1991,0
20241212,202100,51997340,1991,1991,1991,1991,0
20241212,202000,51997340,1991,1991,1991,1991,0
20241212,201900,51997340,1991,1991,1991,1991,0
20241212,201800,51997340,1991,1991,1991,1991,0
20241212,201700,51997340,1991,1991,1991,1991,0
20241212,201600,51997340,1991,1991,1991,1991,0
20241212,201500,51997340,1991,1991,1991,1991,0
20241212,201400,51997340,1991,1991,1991,1991,0
20241212,201300,51997340,1991,1991,1991,1991,0
20241212,201200,51997340,1991,1991,1991,1991,0
20241212,201100,51997340,1991,1991,1991,1991,0
20241212,201000,51997340,1991,1991,1991,1991,0
20241212,200900,51997340,1991,1991,1991,1991,0
20241212,200800,51997340,1991,1991,1991,1991,0
20241212,200700,51997340,1991,1991,1991,1991,0
20241212,200600,51997340,1991,1991,1991,1991,0
20241212,200500,51997340,1991,1991,1991,1991,0
20241212,200400,51997340,1991,1991,1991,1991,0
20241212,200300,51997340,1991,1991,1991,1991,0
20241212,200200,51997340,1991,1991,1991,1991,0
20241212,200100,51997340,1991,1991,1991,1991,0
20241212,200000,51997340,1991,1991,1991,1991,0
20241212,195900,51997340,1991,1991,1991,1991,0
20241212,195800,51997340,1991,1991,1991,1991,857
20241212,195700,51997340,1991,1991,1991,1991,0
20241212,195600,51997340,1991,1991,1991,1991,0
20241212,195500,51997340,1991,1991,1991,1991,0
20241212,195400,51997340,1991,1991,1991,1991,0
20241212,195300,51997340,1991,1991,1991,1991,0
20241212,195200,51997340,1991,1991,1991,1991,0
20241212,195100,51997340,1991,1991,1991,1991,0
20241212,195000,51997340,1991,1991,1991,1991,0
20241212,194900,51997340,1991,1991,1991,1991,0
20241212,194800,51997340,1991,1991,1991,1991,0
20241212,194700,51997340,1991,1991,1991,1991,0
20241212,194600,51997340,1991,1991,1991,1991,0
20241212,194500,51997340,1991,1991,1991,1991,0
20241212,194400,51997340,1991,1991,1991,1991,0
20241212,194300,51997340,1991,1991,1991,1991,0
20241212,194200,51997340,1991,1991,1991,1991,0
20241212,194100,51997340,1991,1991,1991,1991,0
20241212,194000,51997340,1991,1991,1991,1991,0
20241212,193900,51997340,1991,1991,1991,1991,0
20241212,193800,51997340,1991,1991,1991,1991,0
20241212,193700,51997340,1991,1991,1991,1991,0
20241212,193600,51997340,1991,1991,1991,1991,0
20241212,193500,51997340,1991,1991,1991,1991,0
20241212,193400,51997340,1991,1991,1991,1991,0
20241212,193300,51997340,1991,1991,1991,1991,0
20241212,193200,51997340,1991,1991,1991,1991,0
20241212,193100,51997340,1991,1991,1991,1991,0
20241212,193000,51997340,1991,1991,1991,1991,0
20241212,192900,51997340,1991,1991,1991,1991,0
20241212,192800,51997340,1991,1991,1991,1991,857
20241212,192700,51997340,1991,1991,1991,1991,0
20241212,192600,51997340,1991,1991,1991,1991,0
20241212,192500,51997340,1991,1991,1991,1991,0
20241212,192400,51997340,1991,1991,1991,1991,0
20241212,192300,51997340,1991,1991,1991,1991,0
20241212,192200,51997340,1991,1991,1991,1991,0
20241212,192100,51997340,1991,1991,1991,1991,0
20241212,192000,51997340,1991,1991,1991,1991,0
20241212,191900,51997340,1991,1991,1991,1991,0
20241212,191800,51997340,1991,1991,1991,1991,0
20241212,191700,51997340,1991,1991,1991,1991,0
20241212,191600,51997340,1991,1991,1991,1991,0
20241212,191500,51997340,1991,1991,1991,1991,0
20241212,191400,51997340,1991,1991,1991,1991,0
20241212,191300,51997340,1991,1991,1991,1991,0
20241212,191200,51997340,1991,1991,1991,1991,0
20241212,191100,51997340,1991,1991,1991,1991,0
20241212,191000,51997340,1991,1991,1991,1991,0
20241212,190900,51997340,1991,1991,1991,1991,0
20241212,190800,51997340,1991,1991,1991,1991,0
20241212,190700,51997340,1991,1991,1991,1991,0
20241212,190600,51997340,1991,1991,1991,1991,0
20241212,190500,51997340,1991,1991,1991,1991,0
20241212,190400,51997340,1991,1991,1991,1991,0
20241212,190300,51997340,1991,1991,1991,1991,0
20241212,190200,51997340,1991,1991,1991,1991,0
20241212,190100,51997340,1991,1991,1991,1991,0
20241212,190000,51997340,1991,1991,1991,1991,0
20241212,185900,51997340,1991,1991,1991,1991,0
20241212,185800,51997340,1991,1991,1991,1991,857
20241212,185700,51997340,1991,1991,1991,1991,0
20241212,185600,51997340,1991,1991,1991,1991,0
20241212,185500,51997340,1991,1991,1991,1991,0
20241212,185400,51997340,1991,1991,1991,1991,0
20241212,185300,51997340,1991,1991,1991,1991,0
20241212,185200,51997340,1991,1991,1991,1991,0
20241212,185100,51997340,1991,1991,1991,1991,0
20241212,185000,51997340,1991,1991,1991,1991,0
20241212,184900,51997340,1991,1991,1991,1991,0
20241212,184800,51997340,1991,1991,1991,1991,0
20241212,184700,51997340,1991,1991,1991,1991,0
20241212,184600,51997340,1991,1991,1991,1991,0
20241212,184500,51997340,1991,1991,1991,1991,0
20241212,184400,51997340,1991,1991,1991,1991,0
20241212,184300,51997340,1991,1991,1991,1991,0
20241212,184200,51997340,1991,1991,1991,1991,0
20241212,184100,51997340,1991,1991,1991,1991,0
20241212,184000,51997340,1991,1991,1991,1991,0
20241212,183900,51997340,1991,1991,1991,1991,0
20241212,183800,51997340,1991,1991,1991,1991,0
20241212,183700,51997340,1991,1991,1991,1991,0
20241212,183600,51997340,1991,1991,1991,1991,0
20241212,183500,51997340,1991,1991,1991,1991,0
20241212,183400,51997340,1991,1991,1991,1991,0
20241212,183300,51997340,1991,1991,1991,1991,0
20241212,183200,51997340,1991,1991,1991,1991,0
20241212,183100,51997340,1991,1991,1991,1991,0
20241212,183000,51997340,1991,1991,1991,1991,0
20241212,182900,51997340,1991,1991,1991,1991,0
20241212,182800,51997340,1991,1991,1991,1991,857
20241212,182700,51997340,1991,1991,1991,1991,0
20241212,182600,51997340,1991,1991,1991,1991,0
20241212,182500,51997340,1991,1991,1991,1991,0
20241212,182400,51997340,1991,1991,1991,1991,0
20241212,182300,51997340,1991,1991,1991,1991,0
20241212,182200,51997340,1991,1991,1991,1991,0
20241212,182100,51997340,1991,1991,1991,1991,0
20241212,182000,51997340,1991,1991,1991,1991,0
20241212,181900,51997340,1991,1991,1991,1991,0
20241212,181800,51997340,1991,1991,1991,1991,0
20241212,181700,51997340,1991,1991,1991,1991,0
20241212,181600,51997340,1991,1991,1991,1991,0
20241212,181500,51997340,1991,1991,1991,1991,0
20241212,181400,51997340,1991,1991,1991,1991,0
20241212,181300,51997340,1991,1991,1991,1991,0
20241212,181200,51997340,1991,1991,1991,1991,0
20241212,181100,51997340,1991,1991,1991,1991,0
20241212,181000,51997340,1991,1991,1991,1991,0
20241212,180900,51997340,1991,1991,1991,1991,0
20241212,180800,51997340,1991,1991,1991,1991,0
20241212,180700,51997340,1991,1991,1991,1991,0
20241212,180600,51997340,1991,1991,1991,1991,0
20241212,180500,51997340,1991,1991,1991,1991,0
20241212,180400,51997340,1991,1991,1991,1991,0
20241212,180300,51997340,1991,1991,1991,1991,0
20241212,180200,51997340,1991,1991,1991,1991,0
20241212,180100,51997340,1991,1991,1991,1991,0
20241212,180000,51997340,1991,1991,1991,1991,0
20241212,175900,51997340,1991,1991,1991,1991,0
20241212,175800,51997340,1991,1991,1991,1991,857
20241212,175700,51997340,1991,1991,1991,1991,0
20241212,175600,51997340,1991,1991,1991,1991,0
20241212,175500,51997340,1991,1991,1991,1991,0
20241212,175400,51997340,1991,1991,1991,1991,0
20241212,175300,51997340,1991,1991,1991,1991,0
20241212,175200,51997340,1991,1991,1991,1991,0
20241212,175100,51997340,1991,1991,1991,1991,0
20241212,175000,51997340,1991,1991,1991,1991,0
20241212,174900,51997340,1991,1991,1991,1991,0
20241212,174800,51997340,1991,1991,1991,1991,0
20241212,174700,51997340,1991,1991,1991,1991,0
20241212,174600,51997340,1991,1991,1991,1991,0
20241212,174500,51997340,1991,1991,1991,1991,0
20241212,174400,51997340,1991,1991,1991,1991,0
20241212,174300,51997340,1991,1991,1991,1991,0
20241212,174200,51997340,1991,1991,1991,1991,0
20241212,174100,51997340,1991,1991,1991,1991,0
20241212,174000,51997340,1991,1991,1991,1991,0
20241212,173900,51997340,1991,1991,1991,1991,0
20241212,173800,51997340,1991,1991,1991,1991,0
20241212,173700,51997340,1991,1991,1991,1991,0
20241212,173600,51997340,1991,1991,1991,1991,0
20241212,173500,51997340,1991,1991,1991,1991,0
20241212,173400,51997340,1991,1991,1991,1991,0
20241212,173300,51997340,1991,1991,1991,1991,0
20241212,173200,51997340,1991,1991,1991,1991,0
20241212,173100,51997340,1991,1991,1991,1991,0
20241212,173000,51997340,1991,1991,1991,1991,0
20241212,172900,51997340,1991,1991,1991,1991,0
20241212,172800,51997340,1991,1991,1991,1991,857
20241212,172700,51997340,1991,1991,1991,1991,0
20241212,172600,51997340,1991,1991,1991,1991,0
20241212,172500,51997340,1991,1991,1991,1991,0
20241212,172400,51997340,1991,1991,1991,1991,0
20241212,172300,51997340,1991,1991,1991,1991,0
20241212,172200,51997340,1991,1991,1991,1991,0
20241212,172100,51997340,1991,1991,1991,1991,0
20241212,172000,51997340,1991,1991,1991,1991,0
20241212,171900,51997340,1991,1991,1991,1991,0
20241212,171800,51997340,1991,1991,1991,1991,0
20241212,171700,51997340,1991,1991,1991,1991,0
20241212,171600,51997340,1991,1991,1991,1991,0
20241212,171500,51997340,1991,1991,1991,1991,0
20241212,171400,51997340,1991,1991,1991,1991,0
20241212,171300,51997340,1991,1991,1991,1991,0
20241212,171200,51997340,1991,1991,1991,1991,0
20241212,171100,51997340,1991,1991,1991,1991,0
20241212,171000,51997340,1991,1991,1991,1991,0
20241212,170900,51997340,1991,1991,1991,1991,0
20241212,170800,51997340,1991,1991,1991,1991,0
20241212,170700,51997340,1991,1991,1991,1991,0
20241212,170600,51997340,1991,1991,1991,1991,0
20241212,170500,51997340,1991,1991,1991,1991,0
20241212,170400,51997340,1991,1991,1991,1991,0
20241212,170300,51997340,1991,1991,1991,1991,0
20241212,170200,51997340,1991,1991,1991,1991,0
20241212,170100,51997340,1991,1991,1991,1991,0
20241212,170000,51997340,1991,1991,1991,1991,0
20241212,165900,51997340,1991,1991,1991,1991,0
20241212,165800,51997340,1991,1991,1991,1991,857
20241212,165700,51997340,1991,1991,1991,1991,0
20241212,165600,51997340,1991,1991,1991,1991,0
20241212,165500,51997340,1991,1991,1991,1991,0
20241212,165400,51997340,1991,1991,1991,1991,0
20241212,165300,51997340,1991,1991,1991,1991,0
20241212,165200,51997340,1991,1991,1991,1991,0
20241212,165100,51997340,1991,1991,1991,1991,0
20241212,165000,51997340,1991,1991,1991,1991,0
20241212,164900,51997340,1991,1991,1991,1991,0
20241212,164800,51997340,1991,1991,1991,1991,0
20241212,164700,51997340,1991,1991,1991,1991,0
20241212,164600,51997340,1991,1991,1991,1991,0
20241212,164500,51997340,1991,1991,1991,1991,0
20241212,164400,51997340,1991,1991,1991,1991,0
20241212,164300,51997340,1991,1991,1991,1991,0
20241212,164200,51997340,1991,1991,1991,1991,0
20241212,164100,51997340,1991,1991,1991,1991,0
20241212,164000,51997340,1991,1991,1991,1991,0
20241212,163900,51997340,1991,1991,1991,1991,0
20241212,163800,51997340,1991,1991,1991,1991,0
20241212,163700,51997340,1991,1991,1991,1991,0
20241212,163600,51997340,1991,1991,1991,1991,0
20241212,163500,51997340,1991,1991,1991,1991,0
20241212,163400,51997340,1991,1991,1991,1991,0
20241212,163300,51997340,1991,1991,1991,1991,0
20241212,163200,51997340,1991,1991,1991,1991,0
20241212,163100,51997340,1991,1991,1991,1991,0
20241212,163000,51997340,1991,1991,1991,1991,0
20241212,162900,51997340,1991,1991,1991,1991,0
20241212,162800,51997340,1991,1991,1991,1991,857
20241212,162700,51997340,1991,1991,1991,1991,0
20241212,162600,51997340,1991,1991,1991,1991,0
20241212,162500,51997340,1991,1991,1991,1991,0
20241212,162400,51997340,1991,1991,1991,1991,0
20241212,162300,51997340,1991,1991,1991,1991,0
20241212,162200,51997340,1991,1991,1991,1991,0
20241212,162100,51997340,1991,1991,1991,1991,0
20241212,162000,51997340,1991,1991,1991,1991,0
20241212,161900,51997340,1991,1991,1991,1991,0
20241212,161800,51997340,1991,1991,1991,1991,0
20241212,161700,51997340,1991,1991,1991,1991,0
20241212,161600,51997340,1991,1991,1991,1991,0
20241212,161500,51997340,1991,1991,1991,1991,0
20241212,161400,51997340,1991,1991,1991,1991,0
20241212,161300,51997340,1991,1991,1991,1991,0
20241212,161200,51997340,1991,1991,1991,1991,0
20241212,161100,51997340,1991,1991,1991,1991,0
20241212,161000,51997340,1991,1991,1991,1991,0
20241212,160900,51997340,1991,1991,1991,1991,0
20241212,160800,51997340,1991,1991,1991,1991,0
20241212,160700,51997340,1991,1991,1991,1991,0
20241212,160600,51997340,1991,1991,1991,1991,0
20241212,160500,51997340,1991,1991,1991,1991,0
20241212,160400,51997340,1991,1991,1991,1991,0
20241212,160300,51997340,1991,1991,1991,1991,0
20241212,160200,51997340,1991,1991,1991,1991,0
20241212,160100,51997340,1991,1991,1991,1991,0
20241212,160000,51997340,1991,1991,1991,1991,0
20241212,155900,51997340,1991,1991,1991,1991,0
20241212,155800,51997340,1991,1991,1991,1991,857
20241212,155700,51997340,1991,1991,1991,1991,0
20241212,155600,51997340,1991,1991,1991,1991,0
20241212,155500,51997340,1991,1991,1991,1991,0
20241212,155400,51997340,1991,1991,1991,1991,0
20241212,155300,51997340,1991,1991,1991,1991,0
20241212,155200,51997340,1991,1991,1991,1991,0
20241212,155100,51997340,1991,1991,1991,1991,0
20241212,155000,51997340,1991,1991,1991,1991,0
20241212,154900,51997340,1991,1991,1991,1991,0
20241212,154800,51997340,1991,1991,1991,1991,0
20241212,154700,51997340,1991,1991,1991,1991,0
20241212,154600,51997340,1991,1991,1991,1991,0
20241212,154500,51997340,1991,1991,1991,1991,0
20241212,154400,51997340,1991,1991,1991,1991,0
20241212,154300,51997340,1991,1991,1991,1991,0
20241212,154200,51997340,1991,1991,1991,1991,0
20241212,154100,51997340,1991,1991,1991,1991,0
20241212,154000,51997340,1991,1991,1991,1991,0
20241212,153900,51997340,1991,1991,1991,1991,0
20241212,153800,51997340,1991,1991,1991,1991,0
20241212,153700,51997340,1991,1991,1991,1991,0
20241212,153600,51997340,1991,1991,1991,1991,0
20241212,153500,51997340,1991,1991,1991,1991,0
20241212,153400,51997340,1991,1991,1991,1991,0
20241212,153300,51997340,1991,1991,1991,1991,0
20241212,153200,51997340,1991,1991,1991,1991,0
20241212,153100,51997340,1991,1991,1991,1991,0
20241212,153000,51997340,1991,1991,1991,1991,857
20241212,152900,50291053,2010,2010,2010,2010,0
20241212,152800,50291053,2010,2010,2010,2010,0
20241212,152700,50291053,2010,2010,2010,2010,0
20241212,152600,50291053,2010,2010,2010,2010,0
20241212,152500,50291053,2010,2010,2010,2010,0
20241212,152400,50291053,2010,2010,2010,2010,0
20241212,152300,50291053,2010,2010,2010,2010,0
20241212,152200,50291053,2010,2010,2010,2010,0
20241212,152100,50291053,2010,2010,2010,2010,0
20241212,152000,50291053,2010,2010,2010,2010,0
20241212,151900,50291053,2010,2010,2010,2010,159
20241212,151800,49971463,2010,2010,2010,2010,146
20241212,151700,49678003,2010,1998,2010,1998,544
20241212,151600,48590695,1998,2010,2010,1998,558
20241212,151500,47475751,2010,2010,2010,2010,91
20241212,151400,47292841,2010,2010,2010,2010,66
20241212,151300,47160181,2010,2010,2010,2010,0
20241212,151200,47160181,2010,2010,2010,2010,976
20241212,151100,45198421,2010,2010,2010,2010,44
20241212,151000,45109981,2010,2010,2010,2010,0
20241212,150900,45109981,2010,2010,2010,2010,0
20241212,150800,45109981,2010,2010,2010,2010,0
20241212,150700,45109981,2010,2010,2010,2010,334
20241212,150600,44438641,1996,1996,1996,1996,2
20241212,150500,44434649,2010,2010,2010,2010,0
20241212,150400,44434649,2010,2010,2010,2010,0
20241212,150300,44434649,2010,2010,2010,2010,95
20241212,150200,44243699,2010,2010,2010,2010,0
20241212,150100,44243699,2010,2010,2010,2010,0
20241212,150000,44243699,2010,2010,2010,2010,0
20241212,145900,44243699,2010,2010,2010,2010,0
20241212,145800,44243699,2010,2010,2010,2010,0
20241212,145700,44243699,2010,2010,2010,2010,0
20241212,145600,44243699,2010,2010,2010,2010,1
20241212,145500,44241689,2010,2010,2010,2010,0
20241212,145400,44241689,2010,2010,2010,2010,0
20241212,145300,44241689,2010,2010,2010,2010,0
20241212,145200,44241689,2010,2010,2010,2010,0
20241212,145100,44241689,2010,2010,2010,2010,0
20241212,145000,44241689,2010,2010,2010,2010,0
20241212,144900,44241689,2010,2005,2010,2005,2
20241212,144800,44237674,2005,2005,2005,2005,3
20241212,144700,44231659,2005,2005,2005,2005,0
20241212,144600,44231659,2005,2005,2005,2005,0
20241212,144500,44231659,2005,2005,2005,2005,0
20241212,144400,44231659,2005,2005,2005,2005,91
20241212,144300,44049204,2005,2005,2005,2005,0
20241212,144200,44049204,2005,1994,2005,1994,538
20241212,144100,42976421,2005,2005,2005,2005,0
20241212,144000,42976421,2005,2005,2005,2005,0
20241212,143900,42976421,2005,2005,2005,2005,16
20241212,143800,42944341,2005,2005,2005,2005,0
20241212,143700,42944341,2005,2005,2005,2005,0
20241212,143600,42944341,2005,2000,2005,2000,121
20241212,143500,42702336,2000,2000,2000,2000,49
20241212,143400,42604336,2000,2000,2000,2000,0
20241212,143300,42604336,2000,2000,2000,2000,19
20241212,143200,42566336,2000,2000,2000,2000,11
20241212,143100,42544336,2000,2000,2000,2000,105
20241212,143000,42334336,2000,1999,2000,1999,118
20241212,142900,42098452,1999,1999,1999,1999,0
20241212,142800,42098452,1999,1998,1999,1998,135
20241212,142700,41828721,1998,1997,1998,1997,2
20241212,142600,41824726,1998,1998,1998,1998,0
20241212,142500,41824726,1998,1998,1998,1998,0
20241212,142400,41824726,1998,1998,1998,1998,0
20241212,142300,41824726,1998,1998,1998,1998,0
20241212,142200,41824726,1998,1998,1998,1998,0
20241212,142100,41824726,1998,1998,1998,1998,0
20241212,142000,41824726,1998,1998,1998,1998,0
20241212,141900,41824726,1998,1998,1998,1998,5
20241212,141800,41814736,1998,1998,1998,1998,0
20241212,141700,41814736,1998,1998,1998,1998,81
20241212,141600,41652898,1998,1998,1998,1998,0
20241212,141500,41652898,1998,1998,1998,1998,0
20241212,141400,41652898,1998,1998,1998,1998,0
20241212,141300,41652898,1998,1998,1998,1998,1
20241212,141200,41650900,1999,1999,1999,1999,6
20241212,141100,41638906,2005,2005,2005,2005,0
20241212,141000,41638906,2005,2005,2005,2005,0
20241212,140900,41638906,2005,2005,2005,2005,4
20241212,140800,41630886,2005,2005,2005,2005,0
20241212,140700,41630886,2005,2005,2005,2005,0
20241212,140600,41630886,2005,2005,2005,2005,0
20241212,140500,41630886,2005,2005,2005,2005,0
20241212,140400,41630886,2005,2005,2005,2005,0
20241212,140300,41630886,2005,2005,2005,2005,1
20241212,140200,41628881,1992,1992,1992,1992,0
20241212,140100,41628881,1992,1992,1992,1992,0
20241212,140000,41628881,1992,1992,1992,1992,0
20241212,135900,41628881,1992,1992,1992,1992,0
20241212,135800,41628881,1992,1992,1992,1992,0
20241212,135700,41628881,1992,1992,1992,1992,0
20241212,135600,41628881,1992,1992,1992,1992,355
20241212,135500,40921721,1999,1999,1999,1999,0
20241212,135400,40921721,1999,1999,1999,1999,0
20241212,135300,40921721,1999,1999,1999,1999,0
20241212,135200,40921721,1999,1999,1999,1999,0
20241212,135100,40921721,1999,1999,1999,1999,0
20241212,135000,40921721,1999,1999,1999,1999,0
20241212,134900,40921721,1999,1999,1999,1999,44
20241212,134800,40833765,1999,1999,1999,1999,0
20241212,134700,40833765,1999,1999,1999,1999,8
20241212,134600,40817773,1999,1999,1999,1999,2
20241212,134500,40813775,1999,1999,1999,1999,3
20241212,134400,40807778,1999,1999,1999,1999,28
20241212,134300,40751806,1999,1999,1999,1999,0
20241212,134200,40751806,1999,1999,1999,1999,0
20241212,134100,40751806,1999,1999,1999,1999,63
20241212,134000,40625869,1999,1999,1999,1999,23
20241212,133900,40579892,1999,1999,1999,1999,0
20241212,133800,40579892,1999,1999,1999,1999,5
20241212,133700,40569897,2005,2005,2005,2005,0
20241212,133600,40569897,2005,2005,2005,2005,0
20241212,133500,40569897,2005,2005,2005,2005,0
20241212,133400,40569897,2005,2005,2005,2005,0
20241212,133300,40569897,2005,2005,2005,2005,0
20241212,133200,40569897,2005,2005,2005,2005,0
20241212,133100,40569897,2005,2005,2005,2005,0
20241212,133000,40569897,2005,2005,2005,2005,0
20241212,132900,40569897,2005,2005,2005,2005,0
20241212,132800,40569897,2005,2005,2005,2005,1
20241212,132700,40567892,1991,2010,2010,1991,4561
20241212,132600,31456737,2020,2020,2020,2020,0
20241212,132500,31456737,2020,2020,2020,2020,0
20241212,132400,31456737,2020,2020,2020,2020,0
20241212,132300,31456737,2020,2020,2020,2020,0
20241212,132200,31456737,2020,2020,2020,2020,0
20241212,132100,31456737,2020,2020,2020,2020,3
20241212,132000,31450677,2025,2025,2025,2025,0
20241212,131900,31450677,2025,2025,2025,2025,0
20241212,131800,31450677,2025,2025,2025,2025,0
20241212,131700,31450677,2025,2025,2025,2025,0
20241212,131600,31450677,2025,2025,2025,2025,0
20241212,131500,31450677,2025,2025,2025,2025,0
20241212,131400,31450677,2025,2025,2025,2025,0
20241212,131300,31450677,2025,2025,2025,2025,0
20241212,131200,31450677,2025,2025,2025,2025,0
20241212,131100,31450677,2025,2025,2025,2025,0
20241212,131000,31450677,2025,2025,2025,2025,0
20241212,130900,31450677,2025,2025,2025,2025,0
20241212,130800,31450677,2025,2025,2025,2025,0
20241212,130700,31450677,2025,2025,2025,2025,0
20241212,130600,31450677,2025,2025,2025,2025,0
20241212,130500,31450677,2025,2025,2025,2025,0
20241212,130400,31450677,2025,2025,2025,2025,0
20241212,130300,31450677,2025,2025,2025,2025,0
20241212,130200,31450677,2025,2025,2025,2025,0
20241212,130100,31450677,2025,2025,2025,2025,0
20241212,130000,31450677,2025,2025,2025,2025,0
20241212,125900,31450677,2025,2025,2025,2025,5
20241212,125800,31440552,2030,2030,2030,2030,0
20241212,125700,31440552,2030,2030,2030,2030,0
20241212,125600,31440552,2030,2030,2030,2030,0
20241212,125500,31440552,2030,2030,2030,2030,0
20241212,125400,31440552,2030,2030,2030,2030,0
20241212,125300,31440552,2030,2030,2030,2030,0
20241212,125200,31440552,2030,2030,2030,2030,0
20241212,125100,31440552,2030,2030,2030,2030,0
20241212,125000,31440552,2030,2030,2030,2030,0
20241212,124900,31440552,2030,2030,2030,2030,0
20241212,124800,31440552,2030,2030,2030,2030,0
20241212,124700,31440552,2030,2030,2030,2030,0
20241212,124600,31440552,2030,2030,2030,2030,0
20241212,124500,31440552,2030,2030,2030,2030,0
20241212,124400,31440552,2030,2030,2030,2030,0
20241212,124300,31440552,2030,2030,2030,2030,1
20241212,124200,31438522,2015,2015,2015,2015,591
20241212,124100,30247657,2035,2035,2035,2035,0
20241212,124000,30247657,2035,2035,2035,2035,0
20241212,123900,30247657,2035,2035,2035,2035,0
20241212,123800,30247657,2035,2035,2035,2035,0
20241212,123700,30247657,2035,2035,2035,2035,0
20241212,123600,30247657,2035,2035,2035,2035,0
20241212,123500,30247657,2035,2035,2035,2035,0
20241212,123400,30247657,2035,2035,2035,2035,0
20241212,123300,30247657,2035,2035,2035,2035,0
20241212,123200,30247657,2035,2035,2035,2035,0
20241212,123100,30247657,2035,2035,2035,2035,0
20241212,123000,30247657,2035,2035,2035,2035,0
20241212,122900,30247657,2035,2035,2035,2035,0
20241212,122800,30247657,2035,2035,2035,2035,0
20241212,122700,30247657,2035,2035,2035,2035,0
20241212,122600,30247657,2035,2035,2035,2035,0
20241212,122500,30247657,2035,2035,2035,2035,0
20241212,122400,30247657,2035,2035,2035,2035,0
20241212,122300,30247657,2035,2035,2035,2035,0
20241212,122200,30247657,2035,2035,2035,2035,0
20241212,122100,30247657,2035,2020,2035,2020,7
20241212,122000,30233492,2005,2005,2005,2005,0
20241212,121900,30233492,2005,2005,2005,2005,1
20241212,121800,30231487,2040,2040,2040,2040,0
20241212,121700,30231487,2040,2040,2040,2040,0
20241212,121600,30231487,2040,2040,2040,2040,0
20241212,121500,30231487,2040,2040,2040,2040,0
20241212,121400,30231487,2040,2040,2040,2040,0
20241212,121300,30231487,2040,2040,2040,2040,0
20241212,121200,30231487,2040,2040,2040,2040,0
20241212,121100,30231487,2040,2040,2040,2040,0
20241212,121000,30231487,2040,2040,2040,2040,0
20241212,120900,30231487,2040,2040,2040,2040,0
20241212,120800,30231487,2040,2040,2040,2040,0
20241212,120700,30231487,2040,2040,2040,2040,0
20241212,120600,30231487,2040,2040,2040,2040,0
20241212,120500,30231487,2040,2040,2040,2040,0
20241212,120400,30231487,2040,2040,2040,2040,0
20241212,120300,30231487,2040,2040,2040,2040,0
20241212,120200,30231487,2040,2040,2040,2040,0
20241212,120100,30231487,2040,2040,2040,2040,0
20241212,120000,30231487,2040,2040,2040,2040,0
20241212,115900,30231487,2040,2035,2040,2035,300
20241212,115800,29620972,2035,2035,2035,2035,34
20241212,115700,29551782,2035,2035,2035,2035,100
20241212,115600,29348282,2040,2040,2040,2040,0
20241212,115500,29348282,2040,2040,2040,2040,0
20241212,115400,29348282,2040,2010,2040,2010,692
20241212,115300,27945262,2020,2020,2020,2020,0
20241212,115200,27945262,2020,2020,2020,2020,0
20241212,115100,27945262,2020,2020,2020,2020,0
20241212,115000,27945262,2020,2020,2020,2020,0
20241212,114900,27945262,2020,2020,2020,2020,1
20241212,114800,27943242,2020,2020,2020,2020,0
20241212,114700,27943242,2020,2020,2020,1996,4228
20241212,114600,19490339,2035,2035,2035,2035,98
20241212,114500,19290909,2035,2035,2035,2035,0
20241212,114400,19290909,2035,2035,2035,2035,0
20241212,114300,19290909,2035,2035,2035,2035,7
20241212,114200,19276664,2035,2035,2035,2035,0
20241212,114100,19276664,2035,2035,2035,2035,0
20241212,114000,19276664,2035,2035,2035,2035,0
20241212,113900,19276664,2035,2035,2035,2035,0
20241212,113800,19276664,2035,2035,2035,2035,0
20241212,113700,19276664,2035,2035,2035,2035,0
20241212,113600,19276664,2035,2035,2035,2035,0
20241212,113500,19276664,2035,2035,2035,2035,0
20241212,113400,19276664,2035,2035,2035,2035,0
20241212,113300,19276664,2035,2035,2035,2035,0
20241212,113200,19276664,2035,2035,2035,2035,0
20241212,113100,19276664,2035,2035,2035,2035,0
20241212,113000,19276664,2035,2035,2035,2035,0
20241212,112900,19276664,2035,2035,2035,2035,0
20241212,112800,19276664,2035,2035,2035,2035,0
20241212,112700,19276664,2035,2035,2035,2035,3
20241212,112600,19270559,2040,2040,2040,2040,0
20241212,112500,19270559,2040,2040,2040,2040,0
20241212,112400,19270559,2040,2040,2040,2040,3
20241212,112300,19264439,2040,2040,2040,2040,0
20241212,112200,19264439,2040,2040,2040,2040,0
20241212,112100,19264439,2040,2040,2040,2040,0
20241212,112000,19264439,2040,2040,2040,2040,0
20241212,111900,19264439,2040,2040,2040,2040,0
20241212,111800,19264439,2040,2020,2040,2020,11
20241212,111700,19242124,2005,2025,2025,2005,1500
20241212,111600,16220009,2040,2040,2040,2040,3
20241212,111500,16213889,2040,2040,2040,2040,2
20241212,111400,16209809,2040,2040,2040,2040,0
20241212,111300,16209809,2040,2040,2040,2040,0
20241212,111200,16209809,2040,2040,2040,2040,0
20241212,111100,16209809,2040,2040,2040,2040,1
20241212,111000,16207769,2035,2035,2035,2035,0
20241212,110900,16207769,2035,2035,2035,2035,0
20241212,110800,16207769,2035,2035,2035,2035,0
20241212,110700,16207769,2035,2030,2035,2025,132
20241212,110600,15940174,2030,2030,2030,2030,322
20241212,110500,15286514,2035,2035,2035,2035,0
20241212,110400,15286514,2035,2035,2035,2035,0
20241212,110300,15286514,2035,2035,2035,2035,0
20241212,110200,15286514,2035,2035,2035,2035,0
20241212,110100,15286514,2035,2030,2035,2030,2
20241212,110000,15282449,2035,2035,2035,2035,0
20241212,105900,15282449,2035,2035,2035,2035,0
20241212,105800,15282449,2035,2035,2035,2035,4
20241212,105700,15274309,2030,2030,2030,2030,10
20241212,105600,15254009,2035,2035,2035,2035,265
20241212,105500,14714734,2035,2035,2035,2035,10
20241212,105400,14694384,2035,2035,2035,2035,0
20241212,105300,14694384,2035,2035,2035,2035,0
20241212,105200,14694384,2035,2035,2035,2035,0
20241212,105100,14694384,2035,2035,2035,2035,0
20241212,105000,14694384,2035,2035,2035,2035,0
20241212,104900,14694384,2035,2035,2035,2035,0
20241212,104800,14694384,2035,2035,2035,2035,0
20241212,104700,14694384,2035,2035,2035,2035,0
20241212,104600,14694384,2035,2035,2035,2035,0
20241212,104500,14694384,2035,2035,2035,2035,0
20241212,104400,14694384,2035,2035,2035,2035,0
20241212,104300,14694384,2035,2035,2035,2035,0
20241212,104200,14694384,2035,2035,2035,2035,8
20241212,104100,14678104,2035,2035,2035,2035,3
20241212,104000,14671999,2035,2035,2035,2035,9
20241212,103900,14653684,2035,2035,2035,2035,0
20241212,103800,14653684,2035,2035,2035,2035,0
20241212,103700,14653684,2035,2035,2035,2035,0
20241212,103600,14653684,2035,2035,2035,2035,1
20241212,103500,14651649,2035,2030,2035,2030,11
20241212,103400,14629314,2035,2030,2035,2030,31
20241212,103300,14566379,2035,2025,2035,2025,31
20241212,103200,14503594,2035,2035,2035,2035,0
20241212,103100,14503594,2035,2035,2035,2035,170
20241212,103000,14157644,2040,2035,2040,2035,242
20241212,102900,13665169,2035,2030,2035,2030,101
20241212,102800,13460134,2035,2035,2035,2035,0
20241212,102700,13460134,2035,2035,2035,2035,0
20241212,102600,13460134,2035,2035,2035,2035,0
20241212,102500,13460134,2035,2035,2035,2035,0
20241212,102400,13460134,2035,2035,2035,2035,0
20241212,102300,13460134,2035,2035,2035,2035,0
20241212,102200,13460134,2035,2035,2035,2035,1
20241212,102100,13458099,2035,2035,2035,2035,0
20241212,102000,13458099,2035,2030,2035,2030,921
20241212,101900,11584864,2035,2035,2035,2035,0
20241212,101800,11584864,2035,2030,2035,2030,201
20241212,101700,11176829,2035,2035,2035,2035,0
20241212,101600,11176829,2035,2035,2035,2035,1
20241212,101500,11174794,2030,2015,2030,2015,1466
20241212,101400,8217804,2030,2030,2030,2030,0
20241212,101300,8217804,2030,2030,2030,2030,0
20241212,101200,8217804,2030,2030,2030,2030,0
20241212,101100,8217804,2030,2030,2030,2030,0
20241212,101000,8217804,2030,2030,2030,2030,100
20241212,100900,8014804,2030,2030,2030,2030,105
20241212,100800,7801654,2035,2030,2035,2030,102
20241212,100700,7594584,2030,2030,2030,2030,0
20241212,100600,7594584,2030,2030,2030,2030,103
20241212,100500,7385494,2030,2030,2030,2030,0
20241212,100400,7385494,2030,2030,2030,2030,0
20241212,100300,7385494,2030,2030,2030,2030,0
20241212,100200,7385494,2030,2030,2030,2030,0
20241212,100100,7385494,2030,2030,2030,2030,0
20241212,100000,7385494,2030,2030,2030,2030,0
20241212,095900,7385494,2030,2030,2030,2030,0
20241212,095800,7385494,2030,2030,2030,2030,1
20241212,095700,7383464,2020,2020,2020,2020,0
20241212,095600,7383464,2020,2020,2020,2020,0
20241212,095500,7383464,2020,2025,2030,2020,302
20241212,095400,6771914,2025,2025,2025,2025,0
20241212,095300,6771914,2025,2025,2025,2025,0
20241212,095200,6771914,2025,2025,2025,2025,1
20241212,095100,6769889,2030,2030,2030,2030,0
20241212,095000,6769889,2030,2030,2030,2030,0
20241212,094900,6769889,2030,2030,2030,2030,0
20241212,094800,6769889,2030,2030,2030,2030,0
20241212,094700,6769889,2030,2030,2030,2030,0
20241212,094600,6769889,2030,2030,2030,2030,0
20241212,094500,6769889,2030,2030,2030,2030,0
20241212,094400,6769889,2030,2030,2030,2030,0
20241212,094300,6769889,2030,2030,2030,1996,1374
20241212,094200,4008519,2030,2010,2030,2010,39
20241212,094100,3929824,2030,2030,2030,2030,5
20241212,094000,3919674,2035,2035,2035,2035,0
20241212,093900,3919674,2035,2035,2035,2035,0
20241212,093800,3919674,2035,2035,2035,2035,0
20241212,093700,3919674,2035,2035,2035,2035,0
20241212,093600,3919674,2035,2035,2035,2035,0
20241212,093500,3919674,2035,2035,2035,2035,0
20241212,093400,3919674,2035,2030,2035,2030,192
20241212,093300,3529909,2030,2030,2030,2030,0
20241212,093200,3529909,2030,2030,2030,2030,0
20241212,093100,3529909,2030,2030,2030,2030,9
20241212,093000,3511639,2030,2030,2030,2030,99
20241212,092900,3310669,2030,2025,2030,2025,37
20241212,092800,3235739,2005,2010,2010,2005,100
20241212,092700,3035189,2035,2035,2035,2035,0
20241212,092600,3035189,2035,2035,2035,2035,0
20241212,092500,3035189,2035,2035,2035,2035,0
20241212,092400,3035189,2035,2035,2035,2035,0
20241212,092300,3035189,2035,2035,2035,2035,0
20241212,092200,3035189,2035,2035,2035,2035,0
20241212,092100,3035189,2035,2035,2035,2035,0
20241212,092000,3035189,2035,2035,2035,2035,0
20241212,091900,3035189,2035,2030,2035,2030,642
20241212,091800,1728859,2035,2035,2035,2035,0
20241212,091700,1728859,2035,2035,2035,2035,0
20241212,091600,1728859,2035,2035,2035,2035,0
20241212,091500,1728859,2035,2035,2035,2035,0
20241212,091400,1728859,2035,2035,2035,2035,10
20241212,091300,1708509,2035,2030,2035,2030,335
20241212,091200,1026809,2030,2030,2030,2030,164
20241212,091100,693889,2030,2030,2030,2030,1
20241212,091000,691859,1996,1996,1996,1996,0
20241212,090900,691859,1996,1996,1996,1996,0
20241212,090800,691859,1996,1996,1996,1996,0
20241212,090700,691859,1996,1997,1997,1996,132
20241212,090600,428335,2030,2030,2030,2030,11
20241212,090500,406005,2030,2030,2030,2030,199
20241212,090400,2035,2035,2035,2035,2035,0
20241212,090300,2035,2035,2035,2035,2035,0
20241212,090200,2035,2035,2035,2035,2035,0
20241212,090100,2035,2035,2035,2035,2035,0
20241212,090000,2035,2035,2035,2035,2035,1