KissMeData/246250/min/candle-20241217.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241217,205500,170095577,2065,2065,2065,2065,3578
20241217,205400,170095577,2065,2065,2065,2065,0
20241217,205300,170095577,2065,2065,2065,2065,0
20241217,205200,170095577,2065,2065,2065,2065,0
20241217,205100,170095577,2065,2065,2065,2065,0
20241217,205000,170095577,2065,2065,2065,2065,0
20241217,204900,170095577,2065,2065,2065,2065,0
20241217,204800,170095577,2065,2065,2065,2065,0
20241217,204700,170095577,2065,2065,2065,2065,0
20241217,204600,170095577,2065,2065,2065,2065,0
20241217,204500,170095577,2065,2065,2065,2065,0
20241217,204400,170095577,2065,2065,2065,2065,0
20241217,204300,170095577,2065,2065,2065,2065,0
20241217,204200,170095577,2065,2065,2065,2065,0
20241217,204100,170095577,2065,2065,2065,2065,0
20241217,204000,170095577,2065,2065,2065,2065,0
20241217,203900,170095577,2065,2065,2065,2065,0
20241217,203800,170095577,2065,2065,2065,2065,0
20241217,203700,170095577,2065,2065,2065,2065,0
20241217,203600,170095577,2065,2065,2065,2065,0
20241217,203500,170095577,2065,2065,2065,2065,0
20241217,203400,170095577,2065,2065,2065,2065,0
20241217,203300,170095577,2065,2065,2065,2065,0
20241217,203200,170095577,2065,2065,2065,2065,0
20241217,203100,170095577,2065,2065,2065,2065,0
20241217,203000,170095577,2065,2065,2065,2065,0
20241217,202900,170095577,2065,2065,2065,2065,0
20241217,202800,170095577,2065,2065,2065,2065,0
20241217,202700,170095577,2065,2065,2065,2065,0
20241217,202600,170095577,2065,2065,2065,2065,0
20241217,202500,170095577,2065,2065,2065,2065,3578
20241217,202400,170095577,2065,2065,2065,2065,0
20241217,202300,170095577,2065,2065,2065,2065,0
20241217,202200,170095577,2065,2065,2065,2065,0
20241217,202100,170095577,2065,2065,2065,2065,0
20241217,202000,170095577,2065,2065,2065,2065,0
20241217,201900,170095577,2065,2065,2065,2065,0
20241217,201800,170095577,2065,2065,2065,2065,0
20241217,201700,170095577,2065,2065,2065,2065,0
20241217,201600,170095577,2065,2065,2065,2065,0
20241217,201500,170095577,2065,2065,2065,2065,0
20241217,201400,170095577,2065,2065,2065,2065,0
20241217,201300,170095577,2065,2065,2065,2065,0
20241217,201200,170095577,2065,2065,2065,2065,0
20241217,201100,170095577,2065,2065,2065,2065,0
20241217,201000,170095577,2065,2065,2065,2065,0
20241217,200900,170095577,2065,2065,2065,2065,0
20241217,200800,170095577,2065,2065,2065,2065,0
20241217,200700,170095577,2065,2065,2065,2065,0
20241217,200600,170095577,2065,2065,2065,2065,0
20241217,200500,170095577,2065,2065,2065,2065,0
20241217,200400,170095577,2065,2065,2065,2065,0
20241217,200300,170095577,2065,2065,2065,2065,0
20241217,200200,170095577,2065,2065,2065,2065,0
20241217,200100,170095577,2065,2065,2065,2065,0
20241217,200000,170095577,2065,2065,2065,2065,0
20241217,195900,170095577,2065,2065,2065,2065,0
20241217,195800,170095577,2065,2065,2065,2065,0
20241217,195700,170095577,2065,2065,2065,2065,0
20241217,195600,170095577,2065,2065,2065,2065,0
20241217,195500,170095577,2065,2065,2065,2065,3578
20241217,195400,170095577,2065,2065,2065,2065,0
20241217,195300,170095577,2065,2065,2065,2065,0
20241217,195200,170095577,2065,2065,2065,2065,0
20241217,195100,170095577,2065,2065,2065,2065,0
20241217,195000,170095577,2065,2065,2065,2065,0
20241217,194900,170095577,2065,2065,2065,2065,0
20241217,194800,170095577,2065,2065,2065,2065,0
20241217,194700,170095577,2065,2065,2065,2065,0
20241217,194600,170095577,2065,2065,2065,2065,0
20241217,194500,170095577,2065,2065,2065,2065,0
20241217,194400,170095577,2065,2065,2065,2065,0
20241217,194300,170095577,2065,2065,2065,2065,0
20241217,194200,170095577,2065,2065,2065,2065,0
20241217,194100,170095577,2065,2065,2065,2065,0
20241217,194000,170095577,2065,2065,2065,2065,0
20241217,193900,170095577,2065,2065,2065,2065,0
20241217,193800,170095577,2065,2065,2065,2065,0
20241217,193700,170095577,2065,2065,2065,2065,0
20241217,193600,170095577,2065,2065,2065,2065,0
20241217,193500,170095577,2065,2065,2065,2065,0
20241217,193400,170095577,2065,2065,2065,2065,0
20241217,193300,170095577,2065,2065,2065,2065,0
20241217,193200,170095577,2065,2065,2065,2065,0
20241217,193100,170095577,2065,2065,2065,2065,0
20241217,193000,170095577,2065,2065,2065,2065,0
20241217,192900,170095577,2065,2065,2065,2065,0
20241217,192800,170095577,2065,2065,2065,2065,0
20241217,192700,170095577,2065,2065,2065,2065,0
20241217,192600,170095577,2065,2065,2065,2065,0
20241217,192500,170095577,2065,2065,2065,2065,3578
20241217,192400,170095577,2065,2065,2065,2065,0
20241217,192300,170095577,2065,2065,2065,2065,0
20241217,192200,170095577,2065,2065,2065,2065,0
20241217,192100,170095577,2065,2065,2065,2065,0
20241217,192000,170095577,2065,2065,2065,2065,0
20241217,191900,170095577,2065,2065,2065,2065,0
20241217,191800,170095577,2065,2065,2065,2065,0
20241217,191700,170095577,2065,2065,2065,2065,0
20241217,191600,170095577,2065,2065,2065,2065,0
20241217,191500,170095577,2065,2065,2065,2065,0
20241217,191400,170095577,2065,2065,2065,2065,0
20241217,191300,170095577,2065,2065,2065,2065,0
20241217,191200,170095577,2065,2065,2065,2065,0
20241217,191100,170095577,2065,2065,2065,2065,0
20241217,191000,170095577,2065,2065,2065,2065,0
20241217,190900,170095577,2065,2065,2065,2065,0
20241217,190800,170095577,2065,2065,2065,2065,0
20241217,190700,170095577,2065,2065,2065,2065,0
20241217,190600,170095577,2065,2065,2065,2065,0
20241217,190500,170095577,2065,2065,2065,2065,0
20241217,190400,170095577,2065,2065,2065,2065,0
20241217,190300,170095577,2065,2065,2065,2065,0
20241217,190200,170095577,2065,2065,2065,2065,0
20241217,190100,170095577,2065,2065,2065,2065,0
20241217,190000,170095577,2065,2065,2065,2065,0
20241217,185900,170095577,2065,2065,2065,2065,0
20241217,185800,170095577,2065,2065,2065,2065,0
20241217,185700,170095577,2065,2065,2065,2065,0
20241217,185600,170095577,2065,2065,2065,2065,0
20241217,185500,170095577,2065,2065,2065,2065,3578
20241217,185400,170095577,2065,2065,2065,2065,0
20241217,185300,170095577,2065,2065,2065,2065,0
20241217,185200,170095577,2065,2065,2065,2065,0
20241217,185100,170095577,2065,2065,2065,2065,0
20241217,185000,170095577,2065,2065,2065,2065,0
20241217,184900,170095577,2065,2065,2065,2065,0
20241217,184800,170095577,2065,2065,2065,2065,0
20241217,184700,170095577,2065,2065,2065,2065,0
20241217,184600,170095577,2065,2065,2065,2065,0
20241217,184500,170095577,2065,2065,2065,2065,0
20241217,184400,170095577,2065,2065,2065,2065,0
20241217,184300,170095577,2065,2065,2065,2065,0
20241217,184200,170095577,2065,2065,2065,2065,0
20241217,184100,170095577,2065,2065,2065,2065,0
20241217,184000,170095577,2065,2065,2065,2065,0
20241217,183900,170095577,2065,2065,2065,2065,0
20241217,183800,170095577,2065,2065,2065,2065,0
20241217,183700,170095577,2065,2065,2065,2065,0
20241217,183600,170095577,2065,2065,2065,2065,0
20241217,183500,170095577,2065,2065,2065,2065,0
20241217,183400,170095577,2065,2065,2065,2065,0
20241217,183300,170095577,2065,2065,2065,2065,0
20241217,183200,170095577,2065,2065,2065,2065,0
20241217,183100,170095577,2065,2065,2065,2065,0
20241217,183000,170095577,2065,2065,2065,2065,0
20241217,182900,170095577,2065,2065,2065,2065,0
20241217,182800,170095577,2065,2065,2065,2065,0
20241217,182700,170095577,2065,2065,2065,2065,0
20241217,182600,170095577,2065,2065,2065,2065,0
20241217,182500,170095577,2065,2065,2065,2065,3578
20241217,182400,170095577,2065,2065,2065,2065,0
20241217,182300,170095577,2065,2065,2065,2065,0
20241217,182200,170095577,2065,2065,2065,2065,0
20241217,182100,170095577,2065,2065,2065,2065,0
20241217,182000,170095577,2065,2065,2065,2065,0
20241217,181900,170095577,2065,2065,2065,2065,0
20241217,181800,170095577,2065,2065,2065,2065,0
20241217,181700,170095577,2065,2065,2065,2065,0
20241217,181600,170095577,2065,2065,2065,2065,0
20241217,181500,170095577,2065,2065,2065,2065,0
20241217,181400,170095577,2065,2065,2065,2065,0
20241217,181300,170095577,2065,2065,2065,2065,0
20241217,181200,170095577,2065,2065,2065,2065,0
20241217,181100,170095577,2065,2065,2065,2065,0
20241217,181000,170095577,2065,2065,2065,2065,0
20241217,180900,170095577,2065,2065,2065,2065,0
20241217,180800,170095577,2065,2065,2065,2065,0
20241217,180700,170095577,2065,2065,2065,2065,0
20241217,180600,170095577,2065,2065,2065,2065,0
20241217,180500,170095577,2065,2065,2065,2065,0
20241217,180400,170095577,2065,2065,2065,2065,0
20241217,180300,170095577,2065,2065,2065,2065,0
20241217,180200,170095577,2065,2065,2065,2065,0
20241217,180100,170095577,2065,2065,2065,2065,0
20241217,180000,170095577,2065,2065,2065,2065,0
20241217,175900,170095577,2065,2065,2065,2065,0
20241217,175800,170095577,2065,2065,2065,2065,0
20241217,175700,170095577,2065,2065,2065,2065,0
20241217,175600,170095577,2065,2065,2065,2065,0
20241217,175500,170095577,2065,2065,2065,2065,3578
20241217,175400,170095577,2065,2065,2065,2065,0
20241217,175300,170095577,2065,2065,2065,2065,0
20241217,175200,170095577,2065,2065,2065,2065,0
20241217,175100,170095577,2065,2065,2065,2065,0
20241217,175000,170095577,2065,2065,2065,2065,0
20241217,174900,170095577,2065,2065,2065,2065,0
20241217,174800,170095577,2065,2065,2065,2065,0
20241217,174700,170095577,2065,2065,2065,2065,0
20241217,174600,170095577,2065,2065,2065,2065,0
20241217,174500,170095577,2065,2065,2065,2065,0
20241217,174400,170095577,2065,2065,2065,2065,0
20241217,174300,170095577,2065,2065,2065,2065,0
20241217,174200,170095577,2065,2065,2065,2065,0
20241217,174100,170095577,2065,2065,2065,2065,0
20241217,174000,170095577,2065,2065,2065,2065,0
20241217,173900,170095577,2065,2065,2065,2065,0
20241217,173800,170095577,2065,2065,2065,2065,0
20241217,173700,170095577,2065,2065,2065,2065,0
20241217,173600,170095577,2065,2065,2065,2065,0
20241217,173500,170095577,2065,2065,2065,2065,0
20241217,173400,170095577,2065,2065,2065,2065,0
20241217,173300,170095577,2065,2065,2065,2065,0
20241217,173200,170095577,2065,2065,2065,2065,0
20241217,173100,170095577,2065,2065,2065,2065,0
20241217,173000,170095577,2065,2065,2065,2065,0
20241217,172900,170095577,2065,2065,2065,2065,0
20241217,172800,170095577,2065,2065,2065,2065,0
20241217,172700,170095577,2065,2065,2065,2065,0
20241217,172600,170095577,2065,2065,2065,2065,0
20241217,172500,170095577,2065,2065,2065,2065,3578
20241217,172400,170095577,2065,2065,2065,2065,0
20241217,172300,170095577,2065,2065,2065,2065,0
20241217,172200,170095577,2065,2065,2065,2065,0
20241217,172100,170095577,2065,2065,2065,2065,0
20241217,172000,170095577,2065,2065,2065,2065,0
20241217,171900,170095577,2065,2065,2065,2065,0
20241217,171800,170095577,2065,2065,2065,2065,0
20241217,171700,170095577,2065,2065,2065,2065,0
20241217,171600,170095577,2065,2065,2065,2065,0
20241217,171500,170095577,2065,2065,2065,2065,0
20241217,171400,170095577,2065,2065,2065,2065,0
20241217,171300,170095577,2065,2065,2065,2065,0
20241217,171200,170095577,2065,2065,2065,2065,0
20241217,171100,170095577,2065,2065,2065,2065,0
20241217,171000,170095577,2065,2065,2065,2065,0
20241217,170900,170095577,2065,2065,2065,2065,0
20241217,170800,170095577,2065,2065,2065,2065,0
20241217,170700,170095577,2065,2065,2065,2065,0
20241217,170600,170095577,2065,2065,2065,2065,0
20241217,170500,170095577,2065,2065,2065,2065,0
20241217,170400,170095577,2065,2065,2065,2065,0
20241217,170300,170095577,2065,2065,2065,2065,0
20241217,170200,170095577,2065,2065,2065,2065,0
20241217,170100,170095577,2065,2065,2065,2065,0
20241217,170000,170095577,2065,2065,2065,2065,0
20241217,165900,170095577,2065,2065,2065,2065,0
20241217,165800,170095577,2065,2065,2065,2065,0
20241217,165700,170095577,2065,2065,2065,2065,0
20241217,165600,170095577,2065,2065,2065,2065,0
20241217,165500,170095577,2065,2065,2065,2065,3578
20241217,165400,170095577,2065,2065,2065,2065,0
20241217,165300,170095577,2065,2065,2065,2065,0
20241217,165200,170095577,2065,2065,2065,2065,0
20241217,165100,170095577,2065,2065,2065,2065,0
20241217,165000,170095577,2065,2065,2065,2065,0
20241217,164900,170095577,2065,2065,2065,2065,0
20241217,164800,170095577,2065,2065,2065,2065,0
20241217,164700,170095577,2065,2065,2065,2065,0
20241217,164600,170095577,2065,2065,2065,2065,0
20241217,164500,170095577,2065,2065,2065,2065,0
20241217,164400,170095577,2065,2065,2065,2065,0
20241217,164300,170095577,2065,2065,2065,2065,0
20241217,164200,170095577,2065,2065,2065,2065,0
20241217,164100,170095577,2065,2065,2065,2065,0
20241217,164000,170095577,2065,2065,2065,2065,0
20241217,163900,170095577,2065,2065,2065,2065,0
20241217,163800,170095577,2065,2065,2065,2065,0
20241217,163700,170095577,2065,2065,2065,2065,0
20241217,163600,170095577,2065,2065,2065,2065,0
20241217,163500,170095577,2065,2065,2065,2065,0
20241217,163400,170095577,2065,2065,2065,2065,0
20241217,163300,170095577,2065,2065,2065,2065,0
20241217,163200,170095577,2065,2065,2065,2065,0
20241217,163100,170095577,2065,2065,2065,2065,0
20241217,163000,170095577,2065,2065,2065,2065,0
20241217,162900,170095577,2065,2065,2065,2065,0
20241217,162800,170095577,2065,2065,2065,2065,0
20241217,162700,170095577,2065,2065,2065,2065,0
20241217,162600,170095577,2065,2065,2065,2065,0
20241217,162500,170095577,2065,2065,2065,2065,3578
20241217,162400,170095577,2065,2065,2065,2065,0
20241217,162300,170095577,2065,2065,2065,2065,0
20241217,162200,170095577,2065,2065,2065,2065,0
20241217,162100,170095577,2065,2065,2065,2065,0
20241217,162000,170095577,2065,2065,2065,2065,0
20241217,161900,170095577,2065,2065,2065,2065,0
20241217,161800,170095577,2065,2065,2065,2065,0
20241217,161700,170095577,2065,2065,2065,2065,0
20241217,161600,170095577,2065,2065,2065,2065,0
20241217,161500,170095577,2065,2065,2065,2065,0
20241217,161400,170095577,2065,2065,2065,2065,0
20241217,161300,170095577,2065,2065,2065,2065,0
20241217,161200,170095577,2065,2065,2065,2065,0
20241217,161100,170095577,2065,2065,2065,2065,0
20241217,161000,170095577,2065,2065,2065,2065,0
20241217,160900,170095577,2065,2065,2065,2065,0
20241217,160800,170095577,2065,2065,2065,2065,0
20241217,160700,170095577,2065,2065,2065,2065,0
20241217,160600,170095577,2065,2065,2065,2065,0
20241217,160500,170095577,2065,2065,2065,2065,0
20241217,160400,170095577,2065,2065,2065,2065,0
20241217,160300,170095577,2065,2065,2065,2065,0
20241217,160200,170095577,2065,2065,2065,2065,0
20241217,160100,170095577,2065,2065,2065,2065,0
20241217,160000,170095577,2065,2065,2065,2065,0
20241217,155900,170095577,2065,2065,2065,2065,0
20241217,155800,170095577,2065,2065,2065,2065,0
20241217,155700,170095577,2065,2065,2065,2065,0
20241217,155600,170095577,2065,2065,2065,2065,0
20241217,155500,170095577,2065,2065,2065,2065,3578
20241217,155400,170095577,2065,2065,2065,2065,0
20241217,155300,170095577,2065,2065,2065,2065,0
20241217,155200,170095577,2065,2065,2065,2065,0
20241217,155100,170095577,2065,2065,2065,2065,0
20241217,155000,170095577,2065,2065,2065,2065,0
20241217,154900,170095577,2065,2065,2065,2065,0
20241217,154800,170095577,2065,2065,2065,2065,0
20241217,154700,170095577,2065,2065,2065,2065,0
20241217,154600,170095577,2065,2065,2065,2065,0
20241217,154500,170095577,2065,2065,2065,2065,0
20241217,154400,170095577,2065,2065,2065,2065,0
20241217,154300,170095577,2065,2065,2065,2065,0
20241217,154200,170095577,2065,2065,2065,2065,0
20241217,154100,170095577,2065,2065,2065,2065,0
20241217,154000,170095577,2065,2065,2065,2065,0
20241217,153900,170095577,2065,2065,2065,2065,0
20241217,153800,170095577,2065,2065,2065,2065,0
20241217,153700,170095577,2065,2065,2065,2065,0
20241217,153600,170095577,2065,2065,2065,2065,0
20241217,153500,170095577,2065,2065,2065,2065,0
20241217,153400,170095577,2065,2065,2065,2065,0
20241217,153300,170095577,2065,2065,2065,2065,0
20241217,153200,170095577,2065,2065,2065,2065,0
20241217,153100,170095577,2065,2065,2065,2065,0
20241217,153000,170095577,2065,2065,2065,2065,3578
20241217,152900,162707007,2060,2060,2060,2060,0
20241217,152800,162707007,2060,2060,2060,2060,0
20241217,152700,162707007,2060,2060,2060,2060,0
20241217,152600,162707007,2060,2060,2060,2060,0
20241217,152500,162707007,2060,2060,2060,2060,0
20241217,152400,162707007,2060,2060,2060,2060,0
20241217,152300,162707007,2060,2060,2060,2060,0
20241217,152200,162707007,2060,2060,2060,2060,0
20241217,152100,162707007,2060,2060,2060,2060,0
20241217,152000,162707007,2060,2060,2060,2060,0
20241217,151900,162707007,2060,2040,2060,2040,343
20241217,151800,162002107,2065,2050,2065,2050,1755
20241217,151700,158396702,2050,2040,2050,2040,448
20241217,151600,157478332,2050,2050,2050,2050,0
20241217,151500,157478332,2050,2050,2050,2050,0
20241217,151400,157478332,2050,2050,2050,2050,458
20241217,151300,156539432,2050,2050,2050,2050,253
20241217,151200,156020782,2050,2045,2050,2045,29
20241217,151100,155961352,2050,2050,2050,2050,0
20241217,151000,155961352,2050,2050,2050,2050,0
20241217,150900,155961352,2050,2040,2050,2040,326
20241217,150800,155293222,2040,2040,2040,2040,0
20241217,150700,155293222,2040,2040,2040,2040,368
20241217,150600,154542502,2040,2040,2040,2040,0
20241217,150500,154542502,2040,2035,2040,2035,54
20241217,150400,154432607,2040,2040,2040,2040,326
20241217,150300,153767567,2040,2040,2040,2040,0
20241217,150200,153767567,2040,2040,2040,2040,0
20241217,150100,153767567,2040,2040,2040,2040,0
20241217,150000,153767567,2040,2040,2040,2040,388
20241217,145900,152976047,2040,2040,2040,2040,0
20241217,145800,152976047,2040,2040,2040,2040,0
20241217,145700,152976047,2040,2040,2040,2040,260
20241217,145600,152445647,2045,2045,2045,2045,0
20241217,145500,152445647,2045,2045,2045,2045,0
20241217,145400,152445647,2045,2045,2045,2045,0
20241217,145300,152445647,2045,2040,2045,2040,400
20241217,145200,151629637,2040,2040,2040,2040,0
20241217,145100,151629637,2040,2040,2040,2040,1
20241217,145000,151627597,2040,2040,2040,2040,0
20241217,144900,151627597,2040,2040,2040,2040,100
20241217,144800,151423597,2040,2030,2040,2030,72
20241217,144700,151277427,2035,2035,2035,2035,332
20241217,144600,150601807,2035,2035,2035,2035,3
20241217,144500,150595702,2035,2035,2035,2035,100
20241217,144400,150392202,2030,2030,2030,2030,92
20241217,144300,150205442,2030,2030,2030,2030,0
20241217,144200,150205442,2030,2030,2030,2030,1005
20241217,144100,148165292,2050,2050,2050,2050,0
20241217,144000,148165292,2050,2050,2050,2050,857
20241217,143900,146408442,2050,2050,2050,2050,0
20241217,143800,146408442,2050,2045,2050,2045,300
20241217,143700,145793447,2050,2050,2050,2050,0
20241217,143600,145793447,2050,2050,2050,2050,320
20241217,143500,145137447,2050,2050,2050,2050,0
20241217,143400,145137447,2050,2050,2050,2050,0
20241217,143300,145137447,2050,2050,2050,2050,0
20241217,143200,145137447,2050,2050,2050,2050,0
20241217,143100,145137447,2050,2035,2050,2035,26
20241217,143000,145084327,2050,2045,2050,2045,695
20241217,142900,143660792,2045,2045,2045,2045,0
20241217,142800,143660792,2045,2045,2045,2045,1
20241217,142700,143658747,2035,2035,2035,2035,0
20241217,142600,143658747,2035,2035,2035,2035,0
20241217,142500,143658747,2035,2035,2035,2035,0
20241217,142400,143658747,2035,2035,2035,2035,0
20241217,142300,143658747,2035,2035,2035,2035,676
20241217,142200,142283087,2035,2035,2035,2035,1
20241217,142100,142281052,2010,2035,2035,2010,5000
20241217,142000,132185427,2040,2040,2040,2040,0
20241217,141900,132185427,2040,2050,2050,2040,31
20241217,141800,132122177,2040,2050,2050,2040,3
20241217,141700,132116042,2035,2035,2035,2035,0
20241217,141600,132116042,2035,2035,2035,2035,30
20241217,141500,132054992,2035,2050,2055,2030,2261
20241217,141400,127445507,2050,2040,2050,2040,102
20241217,141300,127237407,2020,2020,2020,2020,0
20241217,141200,127237407,2020,2035,2035,2020,3392
20241217,141100,120348377,2050,2050,2050,2050,0
20241217,141000,120348377,2050,2050,2050,2050,0
20241217,140900,120348377,2050,2050,2050,2050,421
20241217,140800,119485327,2050,2045,2050,2045,3
20241217,140700,119479187,2050,2050,2050,2050,0
20241217,140600,119479187,2050,2050,2050,2050,0
20241217,140500,119479187,2050,2050,2050,2050,360
20241217,140400,118741187,2050,2050,2050,2050,0
20241217,140300,118741187,2050,2050,2050,2050,0
20241217,140200,118741187,2050,2050,2050,2050,0
20241217,140100,118741187,2050,2050,2050,2050,0
20241217,140000,118741187,2050,2050,2050,2050,360
20241217,135900,118003187,2045,2045,2045,2045,50
20241217,135800,117900937,2050,2050,2050,2050,0
20241217,135700,117900937,2050,2045,2050,2045,464
20241217,135600,116952052,2045,2040,2045,2040,4115
20241217,135500,108537377,2035,2035,2035,2035,0
20241217,135400,108537377,2035,2035,2035,2035,6
20241217,135300,108525167,2045,2045,2045,2045,0
20241217,135200,108525167,2045,2045,2045,2045,200
20241217,135100,108116167,2045,2045,2045,2045,5
20241217,135000,108105942,2045,2030,2045,2030,737
20241217,134900,106603322,2045,2045,2045,2045,0
20241217,134800,106603322,2045,2045,2045,2045,0
20241217,134700,106603322,2045,2045,2045,2045,0
20241217,134600,106603322,2045,2045,2045,2045,408
20241217,134500,105768962,2045,2045,2045,2045,0
20241217,134400,105768962,2045,2045,2045,2045,0
20241217,134300,105768962,2045,2040,2045,2040,4
20241217,134200,105760792,2045,2030,2045,2030,296
20241217,134100,105155487,2035,2045,2045,2035,17
20241217,134000,105120752,2040,2040,2040,2035,1003
20241217,133900,103074637,2035,2035,2035,2035,250
20241217,133800,102565887,2035,2030,2035,2025,90
20241217,133700,102383472,2035,2030,2035,2030,36
20241217,133600,102310372,2020,2020,2020,2020,4970
20241217,133500,92270972,2015,2015,2015,2015,0
20241217,133400,92270972,2015,2015,2015,2015,71
20241217,133300,92127907,2010,2010,2010,2010,0
20241217,133200,92127907,2010,2010,2010,2010,0
20241217,133100,92127907,2010,2010,2010,2010,0
20241217,133000,92127907,2010,2010,2010,2010,0
20241217,132900,92127907,2010,2010,2010,2010,0
20241217,132800,92127907,2010,2010,2010,2010,0
20241217,132700,92127907,2010,2010,2010,2010,0
20241217,132600,92127907,2010,2020,2020,2010,4083
20241217,132500,83885387,2020,2020,2020,2020,0
20241217,132400,83885387,2020,2020,2020,2020,0
20241217,132300,83885387,2020,2020,2020,2020,200
20241217,132200,83481387,2020,2020,2020,2020,0
20241217,132100,83481387,2020,2020,2020,2020,446
20241217,132000,82580467,2020,2020,2020,2020,0
20241217,131900,82580467,2020,2020,2020,2020,0
20241217,131800,82580467,2020,2020,2020,2020,0
20241217,131700,82580467,2020,2020,2020,2020,328
20241217,131600,81917907,2020,2020,2020,2020,0
20241217,131500,81917907,2020,2020,2020,2020,0
20241217,131400,81917907,2020,2020,2020,2020,0
20241217,131300,81917907,2020,2020,2020,2020,0
20241217,131200,81917907,2020,2020,2020,2020,0
20241217,131100,81917907,2020,2020,2020,2020,0
20241217,131000,81917907,2020,2020,2020,2020,0
20241217,130900,81917907,2020,2020,2020,2020,0
20241217,130800,81917907,2020,2020,2020,2020,166
20241217,130700,81582587,2005,2005,2005,2005,0
20241217,130600,81582587,2005,2005,2005,2005,0
20241217,130500,81582587,2005,2005,2005,2005,0
20241217,130400,81582587,2005,2005,2005,2005,26
20241217,130300,81530457,2020,2020,2020,2020,0
20241217,130200,81530457,2020,2020,2020,2020,216
20241217,130100,81094137,2020,2020,2020,2020,0
20241217,130000,81094137,2020,2020,2020,2020,0
20241217,125900,81094137,2020,2020,2020,2020,0
20241217,125800,81094137,2020,2020,2020,2020,50
20241217,125700,80993137,2020,2020,2020,2020,0
20241217,125600,80993137,2020,2020,2020,2020,1
20241217,125500,80991117,2025,2025,2025,2025,0
20241217,125400,80991117,2025,2025,2025,2025,0
20241217,125300,80991117,2025,2025,2025,2025,0
20241217,125200,80991117,2025,2025,2025,2025,0
20241217,125100,80991117,2025,2025,2025,2025,0
20241217,125000,80991117,2025,2025,2025,2025,0
20241217,124900,80991117,2025,2025,2025,2025,0
20241217,124800,80991117,2025,2025,2025,2025,0
20241217,124700,80991117,2025,2025,2025,2025,0
20241217,124600,80991117,2025,2025,2025,2025,0
20241217,124500,80991117,2025,2025,2025,2025,0
20241217,124400,80991117,2025,2025,2025,2025,0
20241217,124300,80991117,2025,2025,2025,2025,0
20241217,124200,80991117,2025,2025,2025,2025,0
20241217,124100,80991117,2025,2025,2025,2025,162
20241217,124000,80663067,2010,2010,2010,2010,0
20241217,123900,80663067,2010,2010,2010,2010,6
20241217,123800,80651007,2020,2020,2020,2020,0
20241217,123700,80651007,2020,2020,2020,2020,61
20241217,123600,80527787,2020,2020,2020,2020,0
20241217,123500,80527787,2020,2020,2020,2020,0
20241217,123400,80527787,2020,2020,2020,2020,0
20241217,123300,80527787,2020,2020,2020,2020,0
20241217,123200,80527787,2020,2020,2020,2020,0
20241217,123100,80527787,2020,2020,2020,2020,0
20241217,123000,80527787,2020,2020,2020,2020,0
20241217,122900,80527787,2020,2020,2020,2020,0
20241217,122800,80527787,2020,2020,2020,2020,0
20241217,122700,80527787,2020,2020,2020,2020,0
20241217,122600,80527787,2020,2020,2020,2020,0
20241217,122500,80527787,2020,2020,2020,2020,0
20241217,122400,80527787,2020,2015,2020,2015,2
20241217,122300,80523752,2020,2020,2020,2020,0
20241217,122200,80523752,2020,2020,2020,2020,0
20241217,122100,80523752,2020,2020,2020,2020,0
20241217,122000,80523752,2020,2020,2020,2020,0
20241217,121900,80523752,2020,2020,2020,2020,152
20241217,121800,80216712,2010,2010,2010,2010,0
20241217,121700,80216712,2010,2010,2010,2010,0
20241217,121600,80216712,2010,2010,2010,2010,0
20241217,121500,80216712,2010,2010,2010,2010,0
20241217,121400,80216712,2010,2010,2010,2010,0
20241217,121300,80216712,2010,2010,2010,2010,0
20241217,121200,80216712,2010,2010,2010,2010,0
20241217,121100,80216712,2010,2010,2010,2010,0
20241217,121000,80216712,2010,2010,2010,2010,0
20241217,120900,80216712,2010,2010,2010,2010,0
20241217,120800,80216712,2010,2010,2010,2010,0
20241217,120700,80216712,2010,2010,2010,2010,170
20241217,120600,79875012,2015,2015,2015,2015,0
20241217,120500,79875012,2015,2015,2015,2015,507
20241217,120400,78853407,2015,2015,2015,2015,0
20241217,120300,78853407,2015,2015,2015,2015,0
20241217,120200,78853407,2015,2015,2015,2015,0
20241217,120100,78853407,2015,2015,2015,2015,147
20241217,120000,78557202,2005,2005,2005,2005,0
20241217,115900,78557202,2005,2005,2005,2005,0
20241217,115800,78557202,2005,2005,2005,2005,0
20241217,115700,78557202,2005,2005,2005,2005,0
20241217,115600,78557202,2005,2005,2005,2005,1000
20241217,115500,76552202,2010,2010,2010,2010,0
20241217,115400,76552202,2010,2010,2010,2010,400
20241217,115300,75748202,2025,2025,2025,2025,0
20241217,115200,75748202,2025,2025,2025,2025,0
20241217,115100,75748202,2025,2025,2025,2025,0
20241217,115000,75748202,2025,2025,2025,2025,0
20241217,114900,75748202,2025,2025,2025,2025,0
20241217,114800,75748202,2025,2025,2025,2025,0
20241217,114700,75748202,2025,2025,2025,2025,305
20241217,114600,75130577,2025,2025,2025,2025,43
20241217,114500,75043502,2025,2025,2025,2025,0
20241217,114400,75043502,2025,2025,2025,2025,0
20241217,114300,75043502,2025,2025,2025,2025,0
20241217,114200,75043502,2025,2025,2025,2025,0
20241217,114100,75043502,2025,2025,2025,2025,0
20241217,114000,75043502,2025,2025,2025,2025,0
20241217,113900,75043502,2025,2020,2025,2020,2
20241217,113800,75039457,2025,2025,2025,2025,0
20241217,113700,75039457,2025,2025,2025,2025,0
20241217,113600,75039457,2025,2025,2025,2025,0
20241217,113500,75039457,2025,2020,2025,2020,69
20241217,113400,74900067,2015,2015,2015,2015,400
20241217,113300,74094067,2020,2020,2020,2010,1379
20241217,113200,71315492,2010,2010,2010,2010,0
20241217,113100,71315492,2010,2010,2010,2010,0
20241217,113000,71315492,2010,2010,2010,2010,0
20241217,112900,71315492,2010,2010,2010,2010,0
20241217,112800,71315492,2010,2010,2010,2010,0
20241217,112700,71315492,2010,2010,2010,2010,0
20241217,112600,71315492,2010,2010,2010,2010,184
20241217,112500,70945652,2020,2020,2020,2020,126
20241217,112400,70691132,2020,2020,2020,2020,0
20241217,112300,70691132,2020,2020,2020,2020,0
20241217,112200,70691132,2020,2020,2020,2020,0
20241217,112100,70691132,2020,2020,2020,2020,0
20241217,112000,70691132,2020,2020,2020,2020,0
20241217,111900,70691132,2020,2020,2020,2020,7
20241217,111800,70676992,2020,2020,2020,2020,0
20241217,111700,70676992,2020,2020,2020,2020,0
20241217,111600,70676992,2020,2020,2020,2020,160
20241217,111500,70353792,2000,2000,2000,2000,0
20241217,111400,70353792,2000,2000,2000,2000,0
20241217,111300,70353792,2000,2000,2000,2000,0
20241217,111200,70353792,2000,2000,2000,2000,0
20241217,111100,70353792,2000,2000,2000,2000,0
20241217,111000,70353792,2000,2000,2000,2000,655
20241217,110900,69043792,2020,2020,2020,2020,0
20241217,110800,69043792,2020,2020,2020,2020,189
20241217,110700,68662012,2020,2020,2020,2020,0
20241217,110600,68662012,2020,2020,2020,2020,0
20241217,110500,68662012,2020,2020,2020,2020,0
20241217,110400,68662012,2020,2020,2020,2020,0
20241217,110300,68662012,2020,2020,2020,2020,0
20241217,110200,68662012,2020,2020,2020,2020,0
20241217,110100,68662012,2020,2020,2020,2020,0
20241217,110000,68662012,2020,2020,2020,2020,1
20241217,105900,68659992,2000,2000,2000,2000,0
20241217,105800,68659992,2000,2000,2000,2000,0
20241217,105700,68659992,2000,2000,2000,2000,1
20241217,105600,68657992,2025,2025,2025,2025,0
20241217,105500,68657992,2025,2025,2025,2025,0
20241217,105400,68657992,2025,2025,2025,2025,1
20241217,105300,68655967,2025,2025,2025,2005,1190
20241217,105200,66267187,2010,2010,2010,2010,0
20241217,105100,66267187,2010,2020,2020,2010,408
20241217,105000,65445932,2025,2025,2025,2025,170
20241217,104900,65101682,2025,2025,2025,2025,0
20241217,104800,65101682,2025,2025,2025,2025,1
20241217,104700,65099657,2010,2010,2010,2010,0
20241217,104600,65099657,2010,2010,2010,2010,100
20241217,104500,64898657,2010,2010,2010,2010,0
20241217,104400,64898657,2010,2020,2025,2010,140
20241217,104300,64616932,2020,2020,2020,2020,0
20241217,104200,64616932,2020,2020,2020,2020,0
20241217,104100,64616932,2020,2020,2020,2020,0
20241217,104000,64616932,2020,2020,2020,2020,0
20241217,103900,64616932,2020,2020,2020,2020,0
20241217,103800,64616932,2020,2020,2020,2020,49
20241217,103700,64517952,2005,2005,2005,2005,11
20241217,103600,64495897,2005,2005,2005,2005,4
20241217,103500,64487877,2005,2005,2005,2005,6
20241217,103400,64475847,2000,2005,2020,2000,73
20241217,103300,64329797,2015,2015,2015,2015,0
20241217,103200,64329797,2015,2015,2015,2015,0
20241217,103100,64329797,2015,2015,2015,2015,0
20241217,103000,64329797,2015,2015,2015,2015,0
20241217,102900,64329797,2015,2015,2015,2015,0
20241217,102800,64329797,2015,2015,2015,2015,0
20241217,102700,64329797,2015,2015,2015,2015,0
20241217,102600,64329797,2015,2015,2015,2015,0
20241217,102500,64329797,2015,2015,2015,2015,0
20241217,102400,64329797,2015,2015,2015,2015,0
20241217,102300,64329797,2015,2015,2015,2015,54
20241217,102200,64220987,2015,2015,2015,2015,1
20241217,102100,64218972,2000,2000,2000,2000,1
20241217,102000,64216972,2015,2015,2015,2015,0
20241217,101900,64216972,2015,2015,2015,2015,2
20241217,101800,64212942,2005,2005,2005,2005,0
20241217,101700,64212942,2005,2005,2005,2005,145
20241217,101600,63922217,2025,2025,2025,2025,0
20241217,101500,63922217,2025,2025,2025,2025,0
20241217,101400,63922217,2025,2025,2025,2025,0
20241217,101300,63922217,2025,2025,2025,2025,0
20241217,101200,63922217,2025,2010,2025,2010,30
20241217,101100,63861567,2010,2010,2010,2010,0
20241217,101000,63861567,2010,2010,2010,2010,0
20241217,100900,63861567,2010,2010,2010,2010,51
20241217,100800,63759057,2010,2000,2010,2000,356
20241217,100700,63043747,2010,2000,2010,2000,71
20241217,100600,62901157,2010,2000,2010,2000,4
20241217,100500,62893142,2005,1997,2005,1997,52
20241217,100400,62789282,2010,2010,2010,2010,0
20241217,100300,62789282,2010,2000,2010,1997,5689
20241217,100200,51422002,2000,2010,2010,1999,2562
20241217,100100,46292291,2015,2015,2015,2015,728
20241217,100000,44825371,2035,2035,2035,2035,0
20241217,095900,44825371,2035,2035,2035,2035,0
20241217,095800,44825371,2035,2035,2035,2035,0
20241217,095700,44825371,2035,2035,2035,2035,56
20241217,095600,44711411,2035,2035,2035,2035,132
20241217,095500,44442791,2020,2020,2020,2020,101
20241217,095400,44238771,2020,2020,2020,2020,50
20241217,095300,44137771,2035,2030,2035,2030,44
20241217,095200,44048431,2035,2035,2035,2035,0
20241217,095100,44048431,2035,2035,2035,2035,0
20241217,095000,44048431,2035,2035,2035,2035,0
20241217,094900,44048431,2035,2035,2035,2035,0
20241217,094800,44048431,2035,2035,2035,2035,0
20241217,094700,44048431,2035,2035,2035,2035,1
20241217,094600,44046396,2030,2030,2030,2030,1
20241217,094500,44044366,2030,2020,2030,2020,3679
20241217,094400,36584831,2020,2015,2020,2010,952
20241217,094300,34666076,2010,2005,2010,2005,187
20241217,094200,34290396,2010,2010,2010,2010,3
20241217,094100,34284366,2010,2010,2010,2010,8
20241217,094000,34268286,1999,2000,2000,1999,419
20241217,093900,33430516,2000,2010,2010,2000,213
20241217,093800,33003851,2020,2020,2020,2020,0
20241217,093700,33003851,2020,2020,2020,2020,1
20241217,093600,33001831,2020,2020,2020,2020,0
20241217,093500,33001831,2020,2020,2020,2020,0
20241217,093400,33001831,2020,2020,2020,2020,201
20241217,093300,32595811,2000,2000,2000,2000,9170
20241217,093200,14255811,2000,2000,2000,2000,0
20241217,093100,14255811,2000,2000,2000,2000,0
20241217,093000,14255811,2000,2000,2000,1999,578
20241217,092900,13099836,2025,2025,2025,2020,4
20241217,092800,13091746,2020,2015,2020,2015,51
20241217,092700,12988731,2025,2025,2025,2025,0
20241217,092600,12988731,2025,2005,2025,2005,54
20241217,092500,12880201,2005,2005,2005,2005,408
20241217,092400,12062161,2005,2005,2005,2005,0
20241217,092300,12062161,2005,2005,2005,2005,0
20241217,092200,12062161,2005,2005,2005,2005,0
20241217,092100,12062161,2005,2005,2005,2005,0
20241217,092000,12062161,2005,2005,2005,2005,0
20241217,091900,12062161,2005,2005,2005,2005,0
20241217,091800,12062161,2005,2005,2005,2005,0
20241217,091700,12062161,2005,2005,2005,2005,0
20241217,091600,12062161,2005,2005,2005,2005,1
20241217,091500,12060156,1994,1997,2005,1992,1083
20241217,091400,9899600,2005,2000,2005,1996,1081
20241217,091300,7740282,2005,2000,2005,2000,376
20241217,091200,6988277,2005,2005,2005,2005,0
20241217,091100,6988277,2005,2005,2005,2005,0
20241217,091000,6988277,2005,2005,2005,2005,87
20241217,090900,6813842,2005,2005,2005,2005,114
20241217,090800,6585272,2005,2005,2005,2005,10
20241217,090700,6565222,2010,2010,2020,2010,153
20241217,090600,6257682,2015,2015,2015,2015,103
20241217,090500,6050137,2025,2025,2025,2025,31
20241217,090400,5987362,2030,2030,2030,2030,0
20241217,090300,5987362,2030,1995,2030,1995,78
20241217,090200,5831222,1995,2025,2025,1995,235
20241217,090100,5361195,2000,2020,2020,2000,1617
20241217,090000,2111450,2025,2040,2040,2025,1039