KissMeData/246250/min/candle-20241219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241219,205500,117377505,2080,2080,2080,2080,3123
20241219,205400,117377505,2080,2080,2080,2080,0
20241219,205300,117377505,2080,2080,2080,2080,0
20241219,205200,117377505,2080,2080,2080,2080,0
20241219,205100,117377505,2080,2080,2080,2080,0
20241219,205000,117377505,2080,2080,2080,2080,0
20241219,204900,117377505,2080,2080,2080,2080,0
20241219,204800,117377505,2080,2080,2080,2080,0
20241219,204700,117377505,2080,2080,2080,2080,0
20241219,204600,117377505,2080,2080,2080,2080,0
20241219,204500,117377505,2080,2080,2080,2080,0
20241219,204400,117377505,2080,2080,2080,2080,0
20241219,204300,117377505,2080,2080,2080,2080,0
20241219,204200,117377505,2080,2080,2080,2080,0
20241219,204100,117377505,2080,2080,2080,2080,0
20241219,204000,117377505,2080,2080,2080,2080,0
20241219,203900,117377505,2080,2080,2080,2080,0
20241219,203800,117377505,2080,2080,2080,2080,0
20241219,203700,117377505,2080,2080,2080,2080,0
20241219,203600,117377505,2080,2080,2080,2080,0
20241219,203500,117377505,2080,2080,2080,2080,0
20241219,203400,117377505,2080,2080,2080,2080,0
20241219,203300,117377505,2080,2080,2080,2080,0
20241219,203200,117377505,2080,2080,2080,2080,0
20241219,203100,117377505,2080,2080,2080,2080,0
20241219,203000,117377505,2080,2080,2080,2080,0
20241219,202900,117377505,2080,2080,2080,2080,0
20241219,202800,117377505,2080,2080,2080,2080,0
20241219,202700,117377505,2080,2080,2080,2080,0
20241219,202600,117377505,2080,2080,2080,2080,0
20241219,202500,117377505,2080,2080,2080,2080,3123
20241219,202400,117377505,2080,2080,2080,2080,0
20241219,202300,117377505,2080,2080,2080,2080,0
20241219,202200,117377505,2080,2080,2080,2080,0
20241219,202100,117377505,2080,2080,2080,2080,0
20241219,202000,117377505,2080,2080,2080,2080,0
20241219,201900,117377505,2080,2080,2080,2080,0
20241219,201800,117377505,2080,2080,2080,2080,0
20241219,201700,117377505,2080,2080,2080,2080,0
20241219,201600,117377505,2080,2080,2080,2080,0
20241219,201500,117377505,2080,2080,2080,2080,0
20241219,201400,117377505,2080,2080,2080,2080,0
20241219,201300,117377505,2080,2080,2080,2080,0
20241219,201200,117377505,2080,2080,2080,2080,0
20241219,201100,117377505,2080,2080,2080,2080,0
20241219,201000,117377505,2080,2080,2080,2080,0
20241219,200900,117377505,2080,2080,2080,2080,0
20241219,200800,117377505,2080,2080,2080,2080,0
20241219,200700,117377505,2080,2080,2080,2080,0
20241219,200600,117377505,2080,2080,2080,2080,0
20241219,200500,117377505,2080,2080,2080,2080,0
20241219,200400,117377505,2080,2080,2080,2080,0
20241219,200300,117377505,2080,2080,2080,2080,0
20241219,200200,117377505,2080,2080,2080,2080,0
20241219,200100,117377505,2080,2080,2080,2080,0
20241219,200000,117377505,2080,2080,2080,2080,0
20241219,195900,117377505,2080,2080,2080,2080,0
20241219,195800,117377505,2080,2080,2080,2080,0
20241219,195700,117377505,2080,2080,2080,2080,0
20241219,195600,117377505,2080,2080,2080,2080,0
20241219,195500,117377505,2080,2080,2080,2080,3123
20241219,195400,117377505,2080,2080,2080,2080,0
20241219,195300,117377505,2080,2080,2080,2080,0
20241219,195200,117377505,2080,2080,2080,2080,0
20241219,195100,117377505,2080,2080,2080,2080,0
20241219,195000,117377505,2080,2080,2080,2080,0
20241219,194900,117377505,2080,2080,2080,2080,0
20241219,194800,117377505,2080,2080,2080,2080,0
20241219,194700,117377505,2080,2080,2080,2080,0
20241219,194600,117377505,2080,2080,2080,2080,0
20241219,194500,117377505,2080,2080,2080,2080,0
20241219,194400,117377505,2080,2080,2080,2080,0
20241219,194300,117377505,2080,2080,2080,2080,0
20241219,194200,117377505,2080,2080,2080,2080,0
20241219,194100,117377505,2080,2080,2080,2080,0
20241219,194000,117377505,2080,2080,2080,2080,0
20241219,193900,117377505,2080,2080,2080,2080,0
20241219,193800,117377505,2080,2080,2080,2080,0
20241219,193700,117377505,2080,2080,2080,2080,0
20241219,193600,117377505,2080,2080,2080,2080,0
20241219,193500,117377505,2080,2080,2080,2080,0
20241219,193400,117377505,2080,2080,2080,2080,0
20241219,193300,117377505,2080,2080,2080,2080,0
20241219,193200,117377505,2080,2080,2080,2080,0
20241219,193100,117377505,2080,2080,2080,2080,0
20241219,193000,117377505,2080,2080,2080,2080,0
20241219,192900,117377505,2080,2080,2080,2080,0
20241219,192800,117377505,2080,2080,2080,2080,0
20241219,192700,117377505,2080,2080,2080,2080,0
20241219,192600,117377505,2080,2080,2080,2080,0
20241219,192500,117377505,2080,2080,2080,2080,3123
20241219,192400,117377505,2080,2080,2080,2080,0
20241219,192300,117377505,2080,2080,2080,2080,0
20241219,192200,117377505,2080,2080,2080,2080,0
20241219,192100,117377505,2080,2080,2080,2080,0
20241219,192000,117377505,2080,2080,2080,2080,0
20241219,191900,117377505,2080,2080,2080,2080,0
20241219,191800,117377505,2080,2080,2080,2080,0
20241219,191700,117377505,2080,2080,2080,2080,0
20241219,191600,117377505,2080,2080,2080,2080,0
20241219,191500,117377505,2080,2080,2080,2080,0
20241219,191400,117377505,2080,2080,2080,2080,0
20241219,191300,117377505,2080,2080,2080,2080,0
20241219,191200,117377505,2080,2080,2080,2080,0
20241219,191100,117377505,2080,2080,2080,2080,0
20241219,191000,117377505,2080,2080,2080,2080,0
20241219,190900,117377505,2080,2080,2080,2080,0
20241219,190800,117377505,2080,2080,2080,2080,0
20241219,190700,117377505,2080,2080,2080,2080,0
20241219,190600,117377505,2080,2080,2080,2080,0
20241219,190500,117377505,2080,2080,2080,2080,0
20241219,190400,117377505,2080,2080,2080,2080,0
20241219,190300,117377505,2080,2080,2080,2080,0
20241219,190200,117377505,2080,2080,2080,2080,0
20241219,190100,117377505,2080,2080,2080,2080,0
20241219,190000,117377505,2080,2080,2080,2080,0
20241219,185900,117377505,2080,2080,2080,2080,0
20241219,185800,117377505,2080,2080,2080,2080,0
20241219,185700,117377505,2080,2080,2080,2080,0
20241219,185600,117377505,2080,2080,2080,2080,0
20241219,185500,117377505,2080,2080,2080,2080,3123
20241219,185400,117377505,2080,2080,2080,2080,0
20241219,185300,117377505,2080,2080,2080,2080,0
20241219,185200,117377505,2080,2080,2080,2080,0
20241219,185100,117377505,2080,2080,2080,2080,0
20241219,185000,117377505,2080,2080,2080,2080,0
20241219,184900,117377505,2080,2080,2080,2080,0
20241219,184800,117377505,2080,2080,2080,2080,0
20241219,184700,117377505,2080,2080,2080,2080,0
20241219,184600,117377505,2080,2080,2080,2080,0
20241219,184500,117377505,2080,2080,2080,2080,0
20241219,184400,117377505,2080,2080,2080,2080,0
20241219,184300,117377505,2080,2080,2080,2080,0
20241219,184200,117377505,2080,2080,2080,2080,0
20241219,184100,117377505,2080,2080,2080,2080,0
20241219,184000,117377505,2080,2080,2080,2080,0
20241219,183900,117377505,2080,2080,2080,2080,0
20241219,183800,117377505,2080,2080,2080,2080,0
20241219,183700,117377505,2080,2080,2080,2080,0
20241219,183600,117377505,2080,2080,2080,2080,0
20241219,183500,117377505,2080,2080,2080,2080,0
20241219,183400,117377505,2080,2080,2080,2080,0
20241219,183300,117377505,2080,2080,2080,2080,0
20241219,183200,117377505,2080,2080,2080,2080,0
20241219,183100,117377505,2080,2080,2080,2080,0
20241219,183000,117377505,2080,2080,2080,2080,0
20241219,182900,117377505,2080,2080,2080,2080,0
20241219,182800,117377505,2080,2080,2080,2080,0
20241219,182700,117377505,2080,2080,2080,2080,0
20241219,182600,117377505,2080,2080,2080,2080,0
20241219,182500,117377505,2080,2080,2080,2080,3123
20241219,182400,117377505,2080,2080,2080,2080,0
20241219,182300,117377505,2080,2080,2080,2080,0
20241219,182200,117377505,2080,2080,2080,2080,0
20241219,182100,117377505,2080,2080,2080,2080,0
20241219,182000,117377505,2080,2080,2080,2080,0
20241219,181900,117377505,2080,2080,2080,2080,0
20241219,181800,117377505,2080,2080,2080,2080,0
20241219,181700,117377505,2080,2080,2080,2080,0
20241219,181600,117377505,2080,2080,2080,2080,0
20241219,181500,117377505,2080,2080,2080,2080,0
20241219,181400,117377505,2080,2080,2080,2080,0
20241219,181300,117377505,2080,2080,2080,2080,0
20241219,181200,117377505,2080,2080,2080,2080,0
20241219,181100,117377505,2080,2080,2080,2080,0
20241219,181000,117377505,2080,2080,2080,2080,0
20241219,180900,117377505,2080,2080,2080,2080,0
20241219,180800,117377505,2080,2080,2080,2080,0
20241219,180700,117377505,2080,2080,2080,2080,0
20241219,180600,117377505,2080,2080,2080,2080,0
20241219,180500,117377505,2080,2080,2080,2080,0
20241219,180400,117377505,2080,2080,2080,2080,0
20241219,180300,117377505,2080,2080,2080,2080,0
20241219,180200,117377505,2080,2080,2080,2080,0
20241219,180100,117377505,2080,2080,2080,2080,0
20241219,180000,117377505,2080,2080,2080,2080,0
20241219,175900,117377505,2080,2080,2080,2080,0
20241219,175800,117377505,2080,2080,2080,2080,0
20241219,175700,117377505,2080,2080,2080,2080,0
20241219,175600,117377505,2080,2080,2080,2080,0
20241219,175500,117377505,2080,2080,2080,2080,3123
20241219,175400,117377505,2080,2080,2080,2080,0
20241219,175300,117377505,2080,2080,2080,2080,0
20241219,175200,117377505,2080,2080,2080,2080,0
20241219,175100,117377505,2080,2080,2080,2080,0
20241219,175000,117377505,2080,2080,2080,2080,0
20241219,174900,117377505,2080,2080,2080,2080,0
20241219,174800,117377505,2080,2080,2080,2080,0
20241219,174700,117377505,2080,2080,2080,2080,0
20241219,174600,117377505,2080,2080,2080,2080,0
20241219,174500,117377505,2080,2080,2080,2080,0
20241219,174400,117377505,2080,2080,2080,2080,0
20241219,174300,117377505,2080,2080,2080,2080,0
20241219,174200,117377505,2080,2080,2080,2080,0
20241219,174100,117377505,2080,2080,2080,2080,0
20241219,174000,117377505,2080,2080,2080,2080,0
20241219,173900,117377505,2080,2080,2080,2080,0
20241219,173800,117377505,2080,2080,2080,2080,0
20241219,173700,117377505,2080,2080,2080,2080,0
20241219,173600,117377505,2080,2080,2080,2080,0
20241219,173500,117377505,2080,2080,2080,2080,0
20241219,173400,117377505,2080,2080,2080,2080,0
20241219,173300,117377505,2080,2080,2080,2080,0
20241219,173200,117377505,2080,2080,2080,2080,0
20241219,173100,117377505,2080,2080,2080,2080,0
20241219,173000,117377505,2080,2080,2080,2080,0
20241219,172900,117377505,2080,2080,2080,2080,0
20241219,172800,117377505,2080,2080,2080,2080,0
20241219,172700,117377505,2080,2080,2080,2080,0
20241219,172600,117377505,2080,2080,2080,2080,0
20241219,172500,117377505,2080,2080,2080,2080,3123
20241219,172400,117377505,2080,2080,2080,2080,0
20241219,172300,117377505,2080,2080,2080,2080,0
20241219,172200,117377505,2080,2080,2080,2080,0
20241219,172100,117377505,2080,2080,2080,2080,0
20241219,172000,117377505,2080,2080,2080,2080,0
20241219,171900,117377505,2080,2080,2080,2080,0
20241219,171800,117377505,2080,2080,2080,2080,0
20241219,171700,117377505,2080,2080,2080,2080,0
20241219,171600,117377505,2080,2080,2080,2080,0
20241219,171500,117377505,2080,2080,2080,2080,0
20241219,171400,117377505,2080,2080,2080,2080,0
20241219,171300,117377505,2080,2080,2080,2080,0
20241219,171200,117377505,2080,2080,2080,2080,0
20241219,171100,117377505,2080,2080,2080,2080,0
20241219,171000,117377505,2080,2080,2080,2080,0
20241219,170900,117377505,2080,2080,2080,2080,0
20241219,170800,117377505,2080,2080,2080,2080,0
20241219,170700,117377505,2080,2080,2080,2080,0
20241219,170600,117377505,2080,2080,2080,2080,0
20241219,170500,117377505,2080,2080,2080,2080,0
20241219,170400,117377505,2080,2080,2080,2080,0
20241219,170300,117377505,2080,2080,2080,2080,0
20241219,170200,117377505,2080,2080,2080,2080,0
20241219,170100,117377505,2080,2080,2080,2080,0
20241219,170000,117377505,2080,2080,2080,2080,0
20241219,165900,117377505,2080,2080,2080,2080,0
20241219,165800,117377505,2080,2080,2080,2080,0
20241219,165700,117377505,2080,2080,2080,2080,0
20241219,165600,117377505,2080,2080,2080,2080,0
20241219,165500,117377505,2080,2080,2080,2080,3123
20241219,165400,117377505,2080,2080,2080,2080,0
20241219,165300,117377505,2080,2080,2080,2080,0
20241219,165200,117377505,2080,2080,2080,2080,0
20241219,165100,117377505,2080,2080,2080,2080,0
20241219,165000,117377505,2080,2080,2080,2080,0
20241219,164900,117377505,2080,2080,2080,2080,0
20241219,164800,117377505,2080,2080,2080,2080,0
20241219,164700,117377505,2080,2080,2080,2080,0
20241219,164600,117377505,2080,2080,2080,2080,0
20241219,164500,117377505,2080,2080,2080,2080,0
20241219,164400,117377505,2080,2080,2080,2080,0
20241219,164300,117377505,2080,2080,2080,2080,0
20241219,164200,117377505,2080,2080,2080,2080,0
20241219,164100,117377505,2080,2080,2080,2080,0
20241219,164000,117377505,2080,2080,2080,2080,0
20241219,163900,117377505,2080,2080,2080,2080,0
20241219,163800,117377505,2080,2080,2080,2080,0
20241219,163700,117377505,2080,2080,2080,2080,0
20241219,163600,117377505,2080,2080,2080,2080,0
20241219,163500,117377505,2080,2080,2080,2080,0
20241219,163400,117377505,2080,2080,2080,2080,0
20241219,163300,117377505,2080,2080,2080,2080,0
20241219,163200,117377505,2080,2080,2080,2080,0
20241219,163100,117377505,2080,2080,2080,2080,0
20241219,163000,117377505,2080,2080,2080,2080,0
20241219,162900,117377505,2080,2080,2080,2080,0
20241219,162800,117377505,2080,2080,2080,2080,0
20241219,162700,117377505,2080,2080,2080,2080,0
20241219,162600,117377505,2080,2080,2080,2080,0
20241219,162500,117377505,2080,2080,2080,2080,3123
20241219,162400,117377505,2080,2080,2080,2080,0
20241219,162300,117377505,2080,2080,2080,2080,0
20241219,162200,117377505,2080,2080,2080,2080,0
20241219,162100,117377505,2080,2080,2080,2080,0
20241219,162000,117377505,2080,2080,2080,2080,0
20241219,161900,117377505,2080,2080,2080,2080,0
20241219,161800,117377505,2080,2080,2080,2080,0
20241219,161700,117377505,2080,2080,2080,2080,0
20241219,161600,117377505,2080,2080,2080,2080,0
20241219,161500,117377505,2080,2080,2080,2080,0
20241219,161400,117377505,2080,2080,2080,2080,0
20241219,161300,117377505,2080,2080,2080,2080,0
20241219,161200,117377505,2080,2080,2080,2080,0
20241219,161100,117377505,2080,2080,2080,2080,0
20241219,161000,117377505,2080,2080,2080,2080,0
20241219,160900,117377505,2080,2080,2080,2080,0
20241219,160800,117377505,2080,2080,2080,2080,0
20241219,160700,117377505,2080,2080,2080,2080,0
20241219,160600,117377505,2080,2080,2080,2080,0
20241219,160500,117377505,2080,2080,2080,2080,0
20241219,160400,117377505,2080,2080,2080,2080,0
20241219,160300,117377505,2080,2080,2080,2080,0
20241219,160200,117377505,2080,2080,2080,2080,0
20241219,160100,117377505,2080,2080,2080,2080,0
20241219,160000,117377505,2080,2080,2080,2080,0
20241219,155900,117377505,2080,2080,2080,2080,0
20241219,155800,117377505,2080,2080,2080,2080,0
20241219,155700,117377505,2080,2080,2080,2080,0
20241219,155600,117377505,2080,2080,2080,2080,0
20241219,155500,117377505,2080,2080,2080,2080,3123
20241219,155400,117377505,2080,2080,2080,2080,0
20241219,155300,117377505,2080,2080,2080,2080,0
20241219,155200,117377505,2080,2080,2080,2080,0
20241219,155100,117377505,2080,2080,2080,2080,0
20241219,155000,117377505,2080,2080,2080,2080,0
20241219,154900,117377505,2080,2080,2080,2080,0
20241219,154800,117377505,2080,2080,2080,2080,0
20241219,154700,117377505,2080,2080,2080,2080,0
20241219,154600,117377505,2080,2080,2080,2080,0
20241219,154500,117377505,2080,2080,2080,2080,0
20241219,154400,117377505,2080,2080,2080,2080,0
20241219,154300,117377505,2080,2080,2080,2080,0
20241219,154200,117377505,2080,2080,2080,2080,0
20241219,154100,117377505,2080,2080,2080,2080,0
20241219,154000,117377505,2080,2080,2080,2080,0
20241219,153900,117377505,2080,2080,2080,2080,0
20241219,153800,117377505,2080,2080,2080,2080,0
20241219,153700,117377505,2080,2080,2080,2080,0
20241219,153600,117377505,2080,2080,2080,2080,0
20241219,153500,117377505,2080,2080,2080,2080,0
20241219,153400,117377505,2080,2080,2080,2080,0
20241219,153300,117377505,2080,2080,2080,2080,0
20241219,153200,117377505,2080,2080,2080,2080,0
20241219,153100,117377505,2080,2080,2080,2080,0
20241219,153000,117377505,2080,2080,2080,2080,3123
20241219,152900,110881665,2080,2080,2080,2080,0
20241219,152800,110881665,2080,2080,2080,2080,0
20241219,152700,110881665,2080,2080,2080,2080,0
20241219,152600,110881665,2080,2080,2080,2080,0
20241219,152500,110881665,2080,2080,2080,2080,0
20241219,152400,110881665,2080,2080,2080,2080,0
20241219,152300,110881665,2080,2080,2080,2080,0
20241219,152200,110881665,2080,2080,2080,2080,0
20241219,152100,110881665,2080,2080,2080,2080,0
20241219,152000,110881665,2080,2080,2080,2080,0
20241219,151900,110881665,2080,2070,2080,2065,552
20241219,151800,109738720,2070,2065,2070,2065,204
20241219,151700,109317445,2065,2045,2065,2045,53
20241219,151600,109209000,2065,2070,2070,2065,136
20241219,151500,108928155,2065,2060,2070,2060,959
20241219,151400,106951820,2065,2025,2070,2025,2615
20241219,151300,101626190,2030,2035,2035,2030,702
20241219,151200,100198180,2055,2055,2055,2055,0
20241219,151100,100198180,2055,2050,2055,2050,25
20241219,151000,100146895,2025,2020,2025,2020,100
20241219,150900,99944645,2025,2025,2025,2025,397
20241219,150800,99140720,2055,2055,2055,2055,415
20241219,150700,98287895,2055,2055,2055,2055,0
20241219,150600,98287895,2055,2055,2055,2055,25
20241219,150500,98236520,2050,2040,2050,2040,230
20241219,150400,97765030,2050,2050,2050,2040,45
20241219,150300,97672815,2045,2045,2045,2045,233
20241219,150200,97196330,2045,2045,2045,2045,0
20241219,150100,97196330,2045,2045,2045,2045,12
20241219,150000,97171790,2035,2035,2035,2035,300
20241219,145900,96561290,2040,2040,2040,2040,232
20241219,145800,96088010,2040,2040,2040,2040,2
20241219,145700,96083930,2035,2035,2035,2035,0
20241219,145600,96083930,2035,2030,2035,2030,170
20241219,145500,95738745,2030,2030,2030,2030,0
20241219,145400,95738745,2030,2030,2030,2030,0
20241219,145300,95738745,2030,2030,2030,2030,0
20241219,145200,95738745,2030,2030,2030,2030,359
20241219,145100,95009975,2025,2025,2025,2025,50
20241219,145000,94908725,2015,2015,2015,2015,0
20241219,144900,94908725,2015,2015,2015,2015,0
20241219,144800,94908725,2015,2015,2015,2015,0
20241219,144700,94908725,2015,2015,2015,2015,50
20241219,144600,94807975,2015,2015,2015,2015,0
20241219,144500,94807975,2015,2015,2015,2015,50
20241219,144400,94707225,2040,2040,2040,2040,262
20241219,144300,94172745,2040,2040,2040,2040,13
20241219,144200,94146225,2040,2040,2040,2040,0
20241219,144100,94146225,2040,2035,2040,2035,50
20241219,144000,94044375,2040,2040,2040,2040,0
20241219,143900,94044375,2040,2040,2040,2040,0
20241219,143800,94044375,2040,2040,2040,2040,0
20241219,143700,94044375,2040,2035,2040,2035,446
20241219,143600,93136655,2035,2035,2035,2035,0
20241219,143500,93136655,2035,2035,2035,2035,0
20241219,143400,93136655,2035,2035,2035,2035,0
20241219,143300,93136655,2035,2035,2035,2035,0
20241219,143200,93136655,2035,2035,2035,2035,0
20241219,143100,93136655,2035,2035,2035,2035,0
20241219,143000,93136655,2035,2025,2035,2025,340
20241219,142900,92444850,2025,2025,2025,2025,0
20241219,142800,92444850,2025,2025,2025,2025,1
20241219,142700,92442825,2035,2035,2035,2035,0
20241219,142600,92442825,2035,2035,2035,2035,0
20241219,142500,92442825,2035,2035,2035,2035,0
20241219,142400,92442825,2035,2030,2035,2030,25
20241219,142300,92392015,2035,2035,2035,2035,337
20241219,142200,91706220,2030,2030,2030,2030,0
20241219,142100,91706220,2030,2030,2035,2030,4
20241219,142000,91698095,2035,2035,2035,2035,0
20241219,141900,91698095,2035,2035,2035,2035,1
20241219,141800,91696060,2030,2030,2030,2030,237
20241219,141700,91214950,2030,2030,2030,2030,0
20241219,141600,91214950,2030,2030,2030,2030,0
20241219,141500,91214950,2030,2030,2030,2030,0
20241219,141400,91214950,2030,2030,2030,2030,0
20241219,141300,91214950,2030,2030,2030,2030,0
20241219,141200,91214950,2030,2030,2030,2030,0
20241219,141100,91214950,2030,2030,2030,2030,312
20241219,141000,90581590,2030,2030,2030,2030,0
20241219,140900,90581590,2030,2030,2030,2030,0
20241219,140800,90581590,2030,2030,2030,2030,0
20241219,140700,90581590,2030,2025,2030,2025,22
20241219,140600,90537025,2025,2015,2025,2015,253
20241219,140500,90024710,2030,2030,2030,2030,0
20241219,140400,90024710,2030,2030,2030,2030,0
20241219,140300,90024710,2030,2030,2030,2030,0
20241219,140200,90024710,2030,2030,2030,2030,0
20241219,140100,90024710,2030,2025,2030,2025,274
20241219,140000,89469855,2025,2025,2025,2025,0
20241219,135900,89469855,2025,2025,2025,2025,0
20241219,135800,89469855,2025,2025,2025,2025,0
20241219,135700,89469855,2025,2025,2025,2025,0
20241219,135600,89469855,2025,2020,2025,2020,3
20241219,135500,89463790,2025,2025,2025,2025,0
20241219,135400,89463790,2025,2025,2025,2025,0
20241219,135300,89463790,2025,2025,2025,2025,0
20241219,135200,89463790,2025,2025,2025,2025,406
20241219,135100,88641640,2025,2025,2025,2025,2
20241219,135000,88637590,2020,2020,2020,2020,100
20241219,134900,88435590,2025,2025,2025,2025,0
20241219,134800,88435590,2025,2025,2025,2025,0
20241219,134700,88435590,2025,2025,2025,2025,0
20241219,134600,88435590,2025,2025,2025,2025,0
20241219,134500,88435590,2025,2025,2025,2025,1
20241219,134400,88433565,2020,2020,2020,2020,344
20241219,134300,87738685,2020,2020,2020,2020,0
20241219,134200,87738685,2020,2020,2020,2020,1
20241219,134100,87736665,2015,2015,2015,2015,406
20241219,134000,86918575,2015,2015,2015,2015,0
20241219,133900,86918575,2015,2015,2015,2015,0
20241219,133800,86918575,2015,2015,2015,2015,0
20241219,133700,86918575,2015,2015,2015,2015,294
20241219,133600,86326165,2015,2015,2015,2015,418
20241219,133500,85483895,2015,2015,2015,2015,0
20241219,133400,85483895,2015,2015,2015,2015,0
20241219,133300,85483895,2015,2015,2015,2015,0
20241219,133200,85483895,2015,2010,2015,2005,110
20241219,133100,85262860,2015,2015,2015,2015,0
20241219,133000,85262860,2015,2015,2015,2015,0
20241219,132900,85262860,2015,2015,2015,2015,0
20241219,132800,85262860,2015,2015,2015,2015,1270
20241219,132700,82703810,2005,2005,2005,2005,9
20241219,132600,82685765,2015,2015,2015,2015,1
20241219,132500,82683750,2005,2005,2005,2005,68
20241219,132400,82547410,2015,2015,2015,2015,0
20241219,132300,82547410,2015,2015,2015,2015,10
20241219,132200,82527260,2015,2015,2015,2015,369
20241219,132100,81783725,2015,2010,2015,2010,2500
20241219,132000,76746595,1999,1999,1999,1999,0
20241219,131900,76746595,1999,1999,1999,1999,0
20241219,131800,76746595,1999,1999,1999,1999,0
20241219,131700,76746595,1999,1999,1999,1999,0
20241219,131600,76746595,1999,1999,1999,1999,0
20241219,131500,76746595,1999,1999,1999,1999,0
20241219,131400,76746595,1999,1999,1999,1999,10
20241219,131300,76726605,2015,1999,2015,1999,101
20241219,131200,76524690,2015,2015,2015,2015,0
20241219,131100,76524690,2015,2015,2015,2015,1
20241219,131000,76522675,2015,2015,2015,2015,0
20241219,130900,76522675,2015,2015,2015,2015,0
20241219,130800,76522675,2015,2015,2015,2015,0
20241219,130700,76522675,2015,2015,2015,2015,1
20241219,130600,76520660,2015,2015,2015,2015,0
20241219,130500,76520660,2015,2015,2015,2015,0
20241219,130400,76520660,2015,2015,2015,2015,0
20241219,130300,76520660,2015,2015,2015,2015,0
20241219,130200,76520660,2015,2015,2015,2015,0
20241219,130100,76520660,2015,2015,2015,2015,0
20241219,130000,76520660,2015,2015,2015,2015,0
20241219,125900,76520660,2015,2015,2015,2015,1
20241219,125800,76518645,2015,2000,2015,1998,3401
20241219,125700,69717594,2020,2020,2020,2020,0
20241219,125600,69717594,2020,2020,2020,2020,0
20241219,125500,69717594,2020,2020,2020,2020,0
20241219,125400,69717594,2020,2020,2020,2020,272
20241219,125300,69168154,2015,2015,2015,2015,0
20241219,125200,69168154,2015,2015,2015,2015,57
20241219,125100,69053299,2015,2015,2015,2015,0
20241219,125000,69053299,2015,2015,2015,2015,0
20241219,124900,69053299,2015,2015,2015,2015,0
20241219,124800,69053299,2015,2015,2015,2015,0
20241219,124700,69053299,2015,2015,2015,2015,0
20241219,124600,69053299,2015,2015,2015,2015,0
20241219,124500,69053299,2015,2015,2015,2015,0
20241219,124400,69053299,2015,2015,2015,2015,10
20241219,124300,69033149,2015,2015,2015,2015,0
20241219,124200,69033149,2015,2015,2015,2015,0
20241219,124100,69033149,2015,2015,2015,2015,0
20241219,124000,69033149,2015,2015,2015,2015,0
20241219,123900,69033149,2015,2015,2015,2015,0
20241219,123800,69033149,2015,2015,2015,2015,0
20241219,123700,69033149,2015,2015,2015,2015,0
20241219,123600,69033149,2015,2015,2015,2015,0
20241219,123500,69033149,2015,2015,2015,2015,68
20241219,123400,68896129,2005,2005,2005,2005,0
20241219,123300,68896129,2005,2005,2005,2005,0
20241219,123200,68896129,2005,2005,2005,2005,0
20241219,123100,68896129,2005,2005,2005,2005,0
20241219,123000,68896129,2005,2005,2005,2005,0
20241219,122900,68896129,2005,2005,2005,2005,0
20241219,122800,68896129,2005,2005,2005,2005,0
20241219,122700,68896129,2005,2005,2005,2005,126
20241219,122600,68643499,2000,2000,2000,2000,0
20241219,122500,68643499,2000,2000,2000,2000,0
20241219,122400,68643499,2000,2000,2000,2000,0
20241219,122300,68643499,2000,2000,2000,2000,0
20241219,122200,68643499,2000,2000,2000,2000,0
20241219,122100,68643499,2000,2000,2000,2000,0
20241219,122000,68643499,2000,2000,2000,2000,0
20241219,121900,68643499,2000,2000,2000,2000,0
20241219,121800,68643499,2000,2000,2000,2000,0
20241219,121700,68643499,2000,2000,2000,2000,0
20241219,121600,68643499,2000,2000,2000,2000,938
20241219,121500,66767499,2000,2005,2005,2000,69
20241219,121400,66629494,2005,2005,2005,2005,5
20241219,121300,66619469,2005,2005,2005,2005,1370
20241219,121200,63872619,2005,2010,2010,2005,8
20241219,121100,63856544,2010,2010,2010,2010,0
20241219,121000,63856544,2010,2010,2010,2010,0
20241219,120900,63856544,2010,2010,2010,2010,3
20241219,120800,63850514,2010,2010,2010,2010,0
20241219,120700,63850514,2010,2010,2010,2010,0
20241219,120600,63850514,2010,2010,2010,2010,0
20241219,120500,63850514,2010,2010,2010,2010,0
20241219,120400,63850514,2010,2010,2010,2010,0
20241219,120300,63850514,2010,2010,2010,2010,0
20241219,120200,63850514,2010,2010,2010,2010,0
20241219,120100,63850514,2010,2010,2010,2010,0
20241219,120000,63850514,2010,2010,2010,2010,0
20241219,115900,63850514,2010,2010,2010,2010,0
20241219,115800,63850514,2010,2010,2010,2010,0
20241219,115700,63850514,2010,2010,2010,2010,0
20241219,115600,63850514,2010,2010,2010,2010,0
20241219,115500,63850514,2010,2010,2010,2010,7
20241219,115400,63836444,2015,2015,2015,2015,0
20241219,115300,63836444,2015,2015,2015,2015,100
20241219,115200,63634944,2015,2015,2015,2015,1
20241219,115100,63632929,2015,2015,2015,2015,0
20241219,115000,63632929,2015,2015,2015,2015,3
20241219,114900,63626884,2015,2015,2015,2015,79
20241219,114800,63467699,2010,2010,2010,2010,200
20241219,114700,63065699,2010,2010,2010,2010,0
20241219,114600,63065699,2010,2010,2010,2010,0
20241219,114500,63065699,2010,2010,2010,2010,0
20241219,114400,63065699,2010,2010,2010,2010,0
20241219,114300,63065699,2010,2010,2010,2010,0
20241219,114200,63065699,2010,2010,2010,2010,0
20241219,114100,63065699,2010,2010,2010,2010,0
20241219,114000,63065699,2010,2010,2010,2010,5
20241219,113900,63055649,2000,2000,2000,2000,0
20241219,113800,63055649,2000,2000,2000,2000,0
20241219,113700,63055649,2000,2000,2000,2000,0
20241219,113600,63055649,2000,2000,2000,2000,0
20241219,113500,63055649,2000,2000,2000,2000,9
20241219,113400,63037649,2015,2015,2015,2015,0
20241219,113300,63037649,2015,2015,2015,2015,0
20241219,113200,63037649,2015,2015,2015,2015,0
20241219,113100,63037649,2015,2015,2015,2015,0
20241219,113000,63037649,2015,2015,2015,2015,0
20241219,112900,63037649,2015,2015,2015,2015,0
20241219,112800,63037649,2015,2015,2015,2015,0
20241219,112700,63037649,2015,2015,2015,2015,0
20241219,112600,63037649,2015,2015,2015,2015,0
20241219,112500,63037649,2015,2015,2015,2015,0
20241219,112400,63037649,2015,2005,2015,2005,4
20241219,112300,63029604,2005,2005,2005,2005,0
20241219,112200,63029604,2005,2010,2010,1999,2570
20241219,112100,57887102,2005,2005,2005,2005,0
20241219,112000,57887102,2005,2005,2005,2005,0
20241219,111900,57887102,2005,2005,2005,2005,10
20241219,111800,57867052,2020,2020,2020,2020,0
20241219,111700,57867052,2020,2020,2020,2020,0
20241219,111600,57867052,2020,2020,2020,2020,88
20241219,111500,57689292,2020,2020,2020,2020,0
20241219,111400,57689292,2020,2020,2020,2020,0
20241219,111300,57689292,2020,2020,2020,2020,0
20241219,111200,57689292,2020,2020,2020,2020,10
20241219,111100,57669092,2020,2020,2020,2020,1
20241219,111000,57667072,2020,2020,2020,2020,1
20241219,110900,57665052,2020,2020,2020,2020,0
20241219,110800,57665052,2020,2020,2020,2020,0
20241219,110700,57665052,2020,2020,2020,2020,0
20241219,110600,57665052,2020,2020,2020,2020,0
20241219,110500,57665052,2020,2020,2020,2020,0
20241219,110400,57665052,2020,2020,2020,2020,0
20241219,110300,57665052,2020,2020,2020,2020,0
20241219,110200,57665052,2020,2020,2020,2020,0
20241219,110100,57665052,2020,2020,2020,2020,0
20241219,110000,57665052,2020,2020,2020,2020,0
20241219,105900,57665052,2020,2020,2020,2020,32
20241219,105800,57600412,2010,2010,2010,2010,200
20241219,105700,57198412,2010,2010,2010,2010,0
20241219,105600,57198412,2010,2010,2010,2010,20
20241219,105500,57158212,2010,2010,2010,2010,20
20241219,105400,57118012,2010,2010,2010,2010,3
20241219,105300,57111982,2000,2010,2010,2000,1400
20241219,105200,54301812,2020,2020,2020,2020,0
20241219,105100,54301812,2020,2020,2020,2020,0
20241219,105000,54301812,2020,2020,2020,2020,0
20241219,104900,54301812,2020,2020,2020,2020,0
20241219,104800,54301812,2020,2020,2020,2020,1
20241219,104700,54299792,2020,2020,2020,2020,4
20241219,104600,54291712,2020,2020,2020,2020,0
20241219,104500,54291712,2020,2020,2020,2020,0
20241219,104400,54291712,2020,2015,2020,2015,60
20241219,104300,54170582,2010,2010,2010,2010,0
20241219,104200,54170582,2010,2010,2010,2010,1
20241219,104100,54168572,2015,2015,2015,2015,2
20241219,104000,54164542,1998,1998,1998,1998,0
20241219,103900,54164542,1998,2015,2015,1998,134
20241219,103800,53894804,2015,2000,2015,1998,4032
20241219,103700,45837968,2000,2000,2000,2000,0
20241219,103600,45837968,2000,2000,2000,2000,0
20241219,103500,45837968,2000,2000,2000,2000,0
20241219,103400,45837968,2000,2000,2000,2000,0
20241219,103300,45837968,2000,2000,2000,2000,0
20241219,103200,45837968,2000,2000,2000,2000,0
20241219,103100,45837968,2000,2000,2000,2000,1
20241219,103000,45835968,2020,2015,2020,2015,4
20241219,102900,45827903,1998,1998,1998,1998,0
20241219,102800,45827903,1998,1998,1998,1998,3
20241219,102700,45821909,2020,2020,2020,2020,0
20241219,102600,45821909,2020,2020,2020,2020,0
20241219,102500,45821909,2020,2020,2020,2020,0
20241219,102400,45821909,2020,2020,2020,2020,0
20241219,102300,45821909,2020,2020,2020,2020,0
20241219,102200,45821909,2020,2020,2020,2020,0
20241219,102100,45821909,2020,2020,2020,2020,0
20241219,102000,45821909,2020,2020,2020,2020,17
20241219,101900,45787569,2020,2010,2020,2010,289
20241219,101800,45205839,1995,2000,2000,1995,2434
20241219,101700,40346664,2020,2020,2020,2020,48
20241219,101600,40249704,2020,2020,2020,2020,152
20241219,101500,39942664,2020,2020,2020,2020,150
20241219,101400,39639664,2020,2020,2020,2020,196
20241219,101300,39243744,2020,2025,2030,2020,601
20241219,101200,38028414,2025,2020,2025,2020,258
20241219,101100,37507209,2020,2005,2020,1995,2401
20241219,101000,32714424,2025,2025,2025,2025,0
20241219,100900,32714424,2025,2020,2025,2020,26
20241219,100800,32661899,2020,2020,2020,2020,231
20241219,100700,32195279,2025,2020,2025,2020,1124
20241219,100600,29924789,2020,2020,2020,2020,711
20241219,100500,28488569,2020,2020,2020,2020,1
20241219,100400,28486549,2020,2020,2020,2020,0
20241219,100300,28486549,2020,2015,2020,2015,71
20241219,100200,28343479,2015,2015,2015,2015,74
20241219,100100,28194369,2015,2015,2015,2015,0
20241219,100000,28194369,2015,2015,2015,2015,48
20241219,095900,28097649,2020,2020,2020,2020,0
20241219,095800,28097649,2020,2020,2020,2020,0
20241219,095700,28097649,2020,2020,2020,2020,88
20241219,095600,27919889,2025,2015,2025,2015,197
20241219,095500,27522434,2015,2010,2015,2010,71
20241219,095400,27379499,2020,2020,2020,2020,0
20241219,095300,27379499,2020,2020,2020,2020,0
20241219,095200,27379499,2020,2020,2020,2020,0
20241219,095100,27379499,2020,2025,2025,1995,2502
20241219,095000,22382203,2020,2020,2020,2020,2
20241219,094900,22378163,2025,2025,2025,2025,96
20241219,094800,22183763,2025,2025,2025,2025,144
20241219,094700,21892163,2020,2020,2020,2020,0
20241219,094600,21892163,2020,2020,2020,2020,765
20241219,094500,20346863,2020,2020,2020,2020,676
20241219,094400,18981343,2020,2005,2025,2005,109
20241219,094300,18762043,2035,2035,2035,2035,5
20241219,094200,18751868,2000,2020,2020,2000,1500
20241219,094100,15749398,2035,2035,2035,2035,132
20241219,094000,15480778,2030,2030,2030,2030,98
20241219,093900,15281838,2030,2030,2030,2030,0
20241219,093800,15281838,2030,2030,2030,2030,0
20241219,093700,15281838,2030,2030,2030,2030,0
20241219,093600,15281838,2030,2030,2030,2030,0
20241219,093500,15281838,2030,2030,2030,2030,0
20241219,093400,15281838,2030,2030,2030,2030,0
20241219,093300,15281838,2030,2025,2030,2025,65
20241219,093200,15149903,2025,2025,2025,2025,1
20241219,093100,15147878,2030,2030,2030,2030,0
20241219,093000,15147878,2030,2030,2030,2030,0
20241219,092900,15147878,2030,2030,2030,2030,0
20241219,092800,15147878,2030,2030,2030,2030,0
20241219,092700,15147878,2030,2030,2030,2030,10
20241219,092600,15127578,2030,2030,2030,2030,1
20241219,092500,15125548,2020,2000,2030,1999,1408
20241219,092400,12309560,2030,2030,2030,2030,0
20241219,092300,12309560,2030,1998,2030,1991,1401
20241219,092200,9515376,1998,2005,2005,1998,1601
20241219,092100,6309540,2005,2020,2020,2005,150
20241219,092000,6007500,2025,2025,2025,2025,465
20241219,091900,5065875,2025,2040,2040,2025,515
20241219,091800,4018060,2040,2040,2040,2040,241
20241219,091700,3526420,2040,2040,2040,2040,67
20241219,091600,3389740,2040,2040,2040,2040,0
20241219,091500,3389740,2040,2040,2040,2040,0
20241219,091400,3389740,2040,2045,2045,2040,300
20241219,091300,2776750,2045,2045,2045,2045,0
20241219,091200,2776750,2045,2045,2045,2045,110
20241219,091100,2551800,2035,2035,2035,2035,5
20241219,091000,2541625,2040,2055,2055,2040,285
20241219,090900,1959205,2045,2045,2045,2045,68
20241219,090800,1820145,2030,2030,2030,2030,0
20241219,090700,1820145,2030,2030,2030,2030,200
20241219,090600,1414145,2055,2060,2060,2055,144
20241219,090500,1117640,2080,2080,2080,2080,0
20241219,090400,1117640,2080,2080,2080,2080,0
20241219,090300,1117640,2080,2070,2080,2065,86
20241219,090200,939855,2085,2085,2085,2085,1
20241219,090100,937770,2090,2090,2090,2090,0
20241219,090000,937770,2090,2070,2090,2070,453