KissMeData/263050/min/candle-20241217.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241217,205900,115325723,2045,2045,2045,2045,1746
20241217,205800,115325723,2045,2045,2045,2045,0
20241217,205700,115325723,2045,2045,2045,2045,0
20241217,205600,115325723,2045,2045,2045,2045,0
20241217,205500,115325723,2045,2045,2045,2045,0
20241217,205400,115325723,2045,2045,2045,2045,0
20241217,205300,115325723,2045,2045,2045,2045,0
20241217,205200,115325723,2045,2045,2045,2045,0
20241217,205100,115325723,2045,2045,2045,2045,0
20241217,205000,115325723,2045,2045,2045,2045,0
20241217,204900,115325723,2045,2045,2045,2045,0
20241217,204800,115325723,2045,2045,2045,2045,0
20241217,204700,115325723,2045,2045,2045,2045,0
20241217,204600,115325723,2045,2045,2045,2045,0
20241217,204500,115325723,2045,2045,2045,2045,0
20241217,204400,115325723,2045,2045,2045,2045,0
20241217,204300,115325723,2045,2045,2045,2045,0
20241217,204200,115325723,2045,2045,2045,2045,0
20241217,204100,115325723,2045,2045,2045,2045,0
20241217,204000,115325723,2045,2045,2045,2045,0
20241217,203900,115325723,2045,2045,2045,2045,0
20241217,203800,115325723,2045,2045,2045,2045,0
20241217,203700,115325723,2045,2045,2045,2045,0
20241217,203600,115325723,2045,2045,2045,2045,0
20241217,203500,115325723,2045,2045,2045,2045,0
20241217,203400,115325723,2045,2045,2045,2045,0
20241217,203300,115325723,2045,2045,2045,2045,0
20241217,203200,115325723,2045,2045,2045,2045,0
20241217,203100,115325723,2045,2045,2045,2045,0
20241217,203000,115325723,2045,2045,2045,2045,0
20241217,202900,115325723,2045,2045,2045,2045,1746
20241217,202800,115325723,2045,2045,2045,2045,0
20241217,202700,115325723,2045,2045,2045,2045,0
20241217,202600,115325723,2045,2045,2045,2045,0
20241217,202500,115325723,2045,2045,2045,2045,0
20241217,202400,115325723,2045,2045,2045,2045,0
20241217,202300,115325723,2045,2045,2045,2045,0
20241217,202200,115325723,2045,2045,2045,2045,0
20241217,202100,115325723,2045,2045,2045,2045,0
20241217,202000,115325723,2045,2045,2045,2045,0
20241217,201900,115325723,2045,2045,2045,2045,0
20241217,201800,115325723,2045,2045,2045,2045,0
20241217,201700,115325723,2045,2045,2045,2045,0
20241217,201600,115325723,2045,2045,2045,2045,0
20241217,201500,115325723,2045,2045,2045,2045,0
20241217,201400,115325723,2045,2045,2045,2045,0
20241217,201300,115325723,2045,2045,2045,2045,0
20241217,201200,115325723,2045,2045,2045,2045,0
20241217,201100,115325723,2045,2045,2045,2045,0
20241217,201000,115325723,2045,2045,2045,2045,0
20241217,200900,115325723,2045,2045,2045,2045,0
20241217,200800,115325723,2045,2045,2045,2045,0
20241217,200700,115325723,2045,2045,2045,2045,0
20241217,200600,115325723,2045,2045,2045,2045,0
20241217,200500,115325723,2045,2045,2045,2045,0
20241217,200400,115325723,2045,2045,2045,2045,0
20241217,200300,115325723,2045,2045,2045,2045,0
20241217,200200,115325723,2045,2045,2045,2045,0
20241217,200100,115325723,2045,2045,2045,2045,0
20241217,200000,115325723,2045,2045,2045,2045,0
20241217,195900,115325723,2045,2045,2045,2045,1746
20241217,195800,115325723,2045,2045,2045,2045,0
20241217,195700,115325723,2045,2045,2045,2045,0
20241217,195600,115325723,2045,2045,2045,2045,0
20241217,195500,115325723,2045,2045,2045,2045,0
20241217,195400,115325723,2045,2045,2045,2045,0
20241217,195300,115325723,2045,2045,2045,2045,0
20241217,195200,115325723,2045,2045,2045,2045,0
20241217,195100,115325723,2045,2045,2045,2045,0
20241217,195000,115325723,2045,2045,2045,2045,0
20241217,194900,115325723,2045,2045,2045,2045,0
20241217,194800,115325723,2045,2045,2045,2045,0
20241217,194700,115325723,2045,2045,2045,2045,0
20241217,194600,115325723,2045,2045,2045,2045,0
20241217,194500,115325723,2045,2045,2045,2045,0
20241217,194400,115325723,2045,2045,2045,2045,0
20241217,194300,115325723,2045,2045,2045,2045,0
20241217,194200,115325723,2045,2045,2045,2045,0
20241217,194100,115325723,2045,2045,2045,2045,0
20241217,194000,115325723,2045,2045,2045,2045,0
20241217,193900,115325723,2045,2045,2045,2045,0
20241217,193800,115325723,2045,2045,2045,2045,0
20241217,193700,115325723,2045,2045,2045,2045,0
20241217,193600,115325723,2045,2045,2045,2045,0
20241217,193500,115325723,2045,2045,2045,2045,0
20241217,193400,115325723,2045,2045,2045,2045,0
20241217,193300,115325723,2045,2045,2045,2045,0
20241217,193200,115325723,2045,2045,2045,2045,0
20241217,193100,115325723,2045,2045,2045,2045,0
20241217,193000,115325723,2045,2045,2045,2045,0
20241217,192900,115325723,2045,2045,2045,2045,1746
20241217,192800,115325723,2045,2045,2045,2045,0
20241217,192700,115325723,2045,2045,2045,2045,0
20241217,192600,115325723,2045,2045,2045,2045,0
20241217,192500,115325723,2045,2045,2045,2045,0
20241217,192400,115325723,2045,2045,2045,2045,0
20241217,192300,115325723,2045,2045,2045,2045,0
20241217,192200,115325723,2045,2045,2045,2045,0
20241217,192100,115325723,2045,2045,2045,2045,0
20241217,192000,115325723,2045,2045,2045,2045,0
20241217,191900,115325723,2045,2045,2045,2045,0
20241217,191800,115325723,2045,2045,2045,2045,0
20241217,191700,115325723,2045,2045,2045,2045,0
20241217,191600,115325723,2045,2045,2045,2045,0
20241217,191500,115325723,2045,2045,2045,2045,0
20241217,191400,115325723,2045,2045,2045,2045,0
20241217,191300,115325723,2045,2045,2045,2045,0
20241217,191200,115325723,2045,2045,2045,2045,0
20241217,191100,115325723,2045,2045,2045,2045,0
20241217,191000,115325723,2045,2045,2045,2045,0
20241217,190900,115325723,2045,2045,2045,2045,0
20241217,190800,115325723,2045,2045,2045,2045,0
20241217,190700,115325723,2045,2045,2045,2045,0
20241217,190600,115325723,2045,2045,2045,2045,0
20241217,190500,115325723,2045,2045,2045,2045,0
20241217,190400,115325723,2045,2045,2045,2045,0
20241217,190300,115325723,2045,2045,2045,2045,0
20241217,190200,115325723,2045,2045,2045,2045,0
20241217,190100,115325723,2045,2045,2045,2045,0
20241217,190000,115325723,2045,2045,2045,2045,0
20241217,185900,115325723,2045,2045,2045,2045,1746
20241217,185800,115325723,2045,2045,2045,2045,0
20241217,185700,115325723,2045,2045,2045,2045,0
20241217,185600,115325723,2045,2045,2045,2045,0
20241217,185500,115325723,2045,2045,2045,2045,0
20241217,185400,115325723,2045,2045,2045,2045,0
20241217,185300,115325723,2045,2045,2045,2045,0
20241217,185200,115325723,2045,2045,2045,2045,0
20241217,185100,115325723,2045,2045,2045,2045,0
20241217,185000,115325723,2045,2045,2045,2045,0
20241217,184900,115325723,2045,2045,2045,2045,0
20241217,184800,115325723,2045,2045,2045,2045,0
20241217,184700,115325723,2045,2045,2045,2045,0
20241217,184600,115325723,2045,2045,2045,2045,0
20241217,184500,115325723,2045,2045,2045,2045,0
20241217,184400,115325723,2045,2045,2045,2045,0
20241217,184300,115325723,2045,2045,2045,2045,0
20241217,184200,115325723,2045,2045,2045,2045,0
20241217,184100,115325723,2045,2045,2045,2045,0
20241217,184000,115325723,2045,2045,2045,2045,0
20241217,183900,115325723,2045,2045,2045,2045,0
20241217,183800,115325723,2045,2045,2045,2045,0
20241217,183700,115325723,2045,2045,2045,2045,0
20241217,183600,115325723,2045,2045,2045,2045,0
20241217,183500,115325723,2045,2045,2045,2045,0
20241217,183400,115325723,2045,2045,2045,2045,0
20241217,183300,115325723,2045,2045,2045,2045,0
20241217,183200,115325723,2045,2045,2045,2045,0
20241217,183100,115325723,2045,2045,2045,2045,0
20241217,183000,115325723,2045,2045,2045,2045,0
20241217,182900,115325723,2045,2045,2045,2045,1746
20241217,182800,115325723,2045,2045,2045,2045,0
20241217,182700,115325723,2045,2045,2045,2045,0
20241217,182600,115325723,2045,2045,2045,2045,0
20241217,182500,115325723,2045,2045,2045,2045,0
20241217,182400,115325723,2045,2045,2045,2045,0
20241217,182300,115325723,2045,2045,2045,2045,0
20241217,182200,115325723,2045,2045,2045,2045,0
20241217,182100,115325723,2045,2045,2045,2045,0
20241217,182000,115325723,2045,2045,2045,2045,0
20241217,181900,115325723,2045,2045,2045,2045,0
20241217,181800,115325723,2045,2045,2045,2045,0
20241217,181700,115325723,2045,2045,2045,2045,0
20241217,181600,115325723,2045,2045,2045,2045,0
20241217,181500,115325723,2045,2045,2045,2045,0
20241217,181400,115325723,2045,2045,2045,2045,0
20241217,181300,115325723,2045,2045,2045,2045,0
20241217,181200,115325723,2045,2045,2045,2045,0
20241217,181100,115325723,2045,2045,2045,2045,0
20241217,181000,115325723,2045,2045,2045,2045,0
20241217,180900,115325723,2045,2045,2045,2045,0
20241217,180800,115325723,2045,2045,2045,2045,0
20241217,180700,115325723,2045,2045,2045,2045,0
20241217,180600,115325723,2045,2045,2045,2045,0
20241217,180500,115325723,2045,2045,2045,2045,0
20241217,180400,115325723,2045,2045,2045,2045,0
20241217,180300,115325723,2045,2045,2045,2045,0
20241217,180200,115325723,2045,2045,2045,2045,0
20241217,180100,115325723,2045,2045,2045,2045,0
20241217,180000,115325723,2045,2045,2045,2045,0
20241217,175900,115325723,2045,2045,2045,2045,1746
20241217,175800,115325723,2045,2045,2045,2045,0
20241217,175700,115325723,2045,2045,2045,2045,0
20241217,175600,115325723,2045,2045,2045,2045,0
20241217,175500,115325723,2045,2045,2045,2045,0
20241217,175400,115325723,2045,2045,2045,2045,0
20241217,175300,115325723,2045,2045,2045,2045,0
20241217,175200,115325723,2045,2045,2045,2045,0
20241217,175100,115325723,2045,2045,2045,2045,0
20241217,175000,115325723,2045,2045,2045,2045,0
20241217,174900,115325723,2045,2045,2045,2045,0
20241217,174800,115325723,2045,2045,2045,2045,0
20241217,174700,115325723,2045,2045,2045,2045,0
20241217,174600,115325723,2045,2045,2045,2045,0
20241217,174500,115325723,2045,2045,2045,2045,0
20241217,174400,115325723,2045,2045,2045,2045,0
20241217,174300,115325723,2045,2045,2045,2045,0
20241217,174200,115325723,2045,2045,2045,2045,0
20241217,174100,115325723,2045,2045,2045,2045,0
20241217,174000,115325723,2045,2045,2045,2045,0
20241217,173900,115325723,2045,2045,2045,2045,0
20241217,173800,115325723,2045,2045,2045,2045,0
20241217,173700,115325723,2045,2045,2045,2045,0
20241217,173600,115325723,2045,2045,2045,2045,0
20241217,173500,115325723,2045,2045,2045,2045,0
20241217,173400,115325723,2045,2045,2045,2045,0
20241217,173300,115325723,2045,2045,2045,2045,0
20241217,173200,115325723,2045,2045,2045,2045,0
20241217,173100,115325723,2045,2045,2045,2045,0
20241217,173000,115325723,2045,2045,2045,2045,0
20241217,172900,115325723,2045,2045,2045,2045,1746
20241217,172800,115325723,2045,2045,2045,2045,0
20241217,172700,115325723,2045,2045,2045,2045,0
20241217,172600,115325723,2045,2045,2045,2045,0
20241217,172500,115325723,2045,2045,2045,2045,0
20241217,172400,115325723,2045,2045,2045,2045,0
20241217,172300,115325723,2045,2045,2045,2045,0
20241217,172200,115325723,2045,2045,2045,2045,0
20241217,172100,115325723,2045,2045,2045,2045,0
20241217,172000,115325723,2045,2045,2045,2045,0
20241217,171900,115325723,2045,2045,2045,2045,0
20241217,171800,115325723,2045,2045,2045,2045,0
20241217,171700,115325723,2045,2045,2045,2045,0
20241217,171600,115325723,2045,2045,2045,2045,0
20241217,171500,115325723,2045,2045,2045,2045,0
20241217,171400,115325723,2045,2045,2045,2045,0
20241217,171300,115325723,2045,2045,2045,2045,0
20241217,171200,115325723,2045,2045,2045,2045,0
20241217,171100,115325723,2045,2045,2045,2045,0
20241217,171000,115325723,2045,2045,2045,2045,0
20241217,170900,115325723,2045,2045,2045,2045,0
20241217,170800,115325723,2045,2045,2045,2045,0
20241217,170700,115325723,2045,2045,2045,2045,0
20241217,170600,115325723,2045,2045,2045,2045,0
20241217,170500,115325723,2045,2045,2045,2045,0
20241217,170400,115325723,2045,2045,2045,2045,0
20241217,170300,115325723,2045,2045,2045,2045,0
20241217,170200,115325723,2045,2045,2045,2045,0
20241217,170100,115325723,2045,2045,2045,2045,0
20241217,170000,115325723,2045,2045,2045,2045,0
20241217,165900,115325723,2045,2045,2045,2045,1746
20241217,165800,115325723,2045,2045,2045,2045,0
20241217,165700,115325723,2045,2045,2045,2045,0
20241217,165600,115325723,2045,2045,2045,2045,0
20241217,165500,115325723,2045,2045,2045,2045,0
20241217,165400,115325723,2045,2045,2045,2045,0
20241217,165300,115325723,2045,2045,2045,2045,0
20241217,165200,115325723,2045,2045,2045,2045,0
20241217,165100,115325723,2045,2045,2045,2045,0
20241217,165000,115325723,2045,2045,2045,2045,0
20241217,164900,115325723,2045,2045,2045,2045,0
20241217,164800,115325723,2045,2045,2045,2045,0
20241217,164700,115325723,2045,2045,2045,2045,0
20241217,164600,115325723,2045,2045,2045,2045,0
20241217,164500,115325723,2045,2045,2045,2045,0
20241217,164400,115325723,2045,2045,2045,2045,0
20241217,164300,115325723,2045,2045,2045,2045,0
20241217,164200,115325723,2045,2045,2045,2045,0
20241217,164100,115325723,2045,2045,2045,2045,0
20241217,164000,115325723,2045,2045,2045,2045,0
20241217,163900,115325723,2045,2045,2045,2045,0
20241217,163800,115325723,2045,2045,2045,2045,0
20241217,163700,115325723,2045,2045,2045,2045,0
20241217,163600,115325723,2045,2045,2045,2045,0
20241217,163500,115325723,2045,2045,2045,2045,0
20241217,163400,115325723,2045,2045,2045,2045,0
20241217,163300,115325723,2045,2045,2045,2045,0
20241217,163200,115325723,2045,2045,2045,2045,0
20241217,163100,115325723,2045,2045,2045,2045,0
20241217,163000,115325723,2045,2045,2045,2045,0
20241217,162900,115325723,2045,2045,2045,2045,1746
20241217,162800,115325723,2045,2045,2045,2045,0
20241217,162700,115325723,2045,2045,2045,2045,0
20241217,162600,115325723,2045,2045,2045,2045,0
20241217,162500,115325723,2045,2045,2045,2045,0
20241217,162400,115325723,2045,2045,2045,2045,0
20241217,162300,115325723,2045,2045,2045,2045,0
20241217,162200,115325723,2045,2045,2045,2045,0
20241217,162100,115325723,2045,2045,2045,2045,0
20241217,162000,115325723,2045,2045,2045,2045,0
20241217,161900,115325723,2045,2045,2045,2045,0
20241217,161800,115325723,2045,2045,2045,2045,0
20241217,161700,115325723,2045,2045,2045,2045,0
20241217,161600,115325723,2045,2045,2045,2045,0
20241217,161500,115325723,2045,2045,2045,2045,0
20241217,161400,115325723,2045,2045,2045,2045,0
20241217,161300,115325723,2045,2045,2045,2045,0
20241217,161200,115325723,2045,2045,2045,2045,0
20241217,161100,115325723,2045,2045,2045,2045,0
20241217,161000,115325723,2045,2045,2045,2045,0
20241217,160900,115325723,2045,2045,2045,2045,0
20241217,160800,115325723,2045,2045,2045,2045,0
20241217,160700,115325723,2045,2045,2045,2045,0
20241217,160600,115325723,2045,2045,2045,2045,0
20241217,160500,115325723,2045,2045,2045,2045,0
20241217,160400,115325723,2045,2045,2045,2045,0
20241217,160300,115325723,2045,2045,2045,2045,0
20241217,160200,115325723,2045,2045,2045,2045,0
20241217,160100,115325723,2045,2045,2045,2045,0
20241217,160000,115325723,2045,2045,2045,2045,0
20241217,155900,115325723,2045,2045,2045,2045,1746
20241217,155800,115325723,2045,2045,2045,2045,0
20241217,155700,115325723,2045,2045,2045,2045,0
20241217,155600,115325723,2045,2045,2045,2045,0
20241217,155500,115325723,2045,2045,2045,2045,0
20241217,155400,115325723,2045,2045,2045,2045,0
20241217,155300,115325723,2045,2045,2045,2045,0
20241217,155200,115325723,2045,2045,2045,2045,0
20241217,155100,115325723,2045,2045,2045,2045,0
20241217,155000,115325723,2045,2045,2045,2045,0
20241217,154900,115325723,2045,2045,2045,2045,0
20241217,154800,115325723,2045,2045,2045,2045,0
20241217,154700,115325723,2045,2045,2045,2045,0
20241217,154600,115325723,2045,2045,2045,2045,0
20241217,154500,115325723,2045,2045,2045,2045,0
20241217,154400,115325723,2045,2045,2045,2045,0
20241217,154300,115325723,2045,2045,2045,2045,0
20241217,154200,115325723,2045,2045,2045,2045,0
20241217,154100,115325723,2045,2045,2045,2045,0
20241217,154000,115325723,2045,2045,2045,2045,0
20241217,153900,115325723,2045,2045,2045,2045,0
20241217,153800,115325723,2045,2045,2045,2045,0
20241217,153700,115325723,2045,2045,2045,2045,0
20241217,153600,115325723,2045,2045,2045,2045,0
20241217,153500,115325723,2045,2045,2045,2045,0
20241217,153400,115325723,2045,2045,2045,2045,0
20241217,153300,115325723,2045,2045,2045,2045,0
20241217,153200,115325723,2045,2045,2045,2045,0
20241217,153100,115325723,2045,2045,2045,2045,0
20241217,153000,115325723,2045,2045,2045,2045,1746
20241217,152900,111755153,2035,2035,2035,2035,0
20241217,152800,111755153,2035,2035,2035,2035,0
20241217,152700,111755153,2035,2035,2035,2035,0
20241217,152600,111755153,2035,2035,2035,2035,0
20241217,152500,111755153,2035,2035,2035,2035,0
20241217,152400,111755153,2035,2035,2035,2035,0
20241217,152300,111755153,2035,2035,2035,2035,0
20241217,152200,111755153,2035,2035,2035,2035,0
20241217,152100,111755153,2035,2035,2035,2035,0
20241217,152000,111755153,2035,2035,2035,2035,0
20241217,151900,111755153,2035,2035,2035,2035,2292
20241217,151800,107090933,2035,2035,2035,2035,337
20241217,151700,106405138,2035,2035,2035,2035,286
20241217,151600,105823128,2035,2035,2035,2035,185
20241217,151500,105446653,2030,2030,2030,2030,138
20241217,151400,105166513,2035,2035,2035,2035,400
20241217,151300,104352513,2035,2035,2035,2035,0
20241217,151200,104352513,2035,2035,2035,2035,6
20241217,151100,104340303,2035,2035,2035,2035,291
20241217,151000,103748118,2035,2035,2035,2035,0
20241217,150900,103748118,2035,2030,2035,2030,1082
20241217,150800,101551653,2030,2030,2030,2030,1
20241217,150700,101549623,2030,2030,2030,2030,392
20241217,150600,100753863,2030,2030,2030,2030,20
20241217,150500,100713263,2020,2020,2020,2020,0
20241217,150400,100713263,2020,2020,2020,2020,1000
20241217,150300,98693263,2030,2030,2030,2030,0
20241217,150200,98693263,2030,2030,2030,2030,0
20241217,150100,98693263,2030,2030,2030,2030,500
20241217,150000,97678263,2030,2030,2030,2030,399
20241217,145900,96868293,2030,2030,2030,2030,9
20241217,145800,96850023,2030,2030,2030,2030,3
20241217,145700,96843933,2030,2025,2030,2025,250
20241217,145600,96337638,2025,2025,2025,2025,271
20241217,145500,95788863,2025,2025,2025,2025,0
20241217,145400,95788863,2025,2025,2025,2025,1
20241217,145300,95786838,2020,2020,2020,2020,1
20241217,145200,95784818,2025,2025,2025,2025,598
20241217,145100,94573868,2025,2025,2025,2025,71
20241217,145000,94430093,2030,2030,2030,2030,0
20241217,144900,94430093,2030,2030,2030,2030,500
20241217,144800,93415093,2035,2035,2035,2035,1
20241217,144700,93413058,2035,2035,2035,2035,0
20241217,144600,93413058,2035,2035,2035,2035,0
20241217,144500,93413058,2035,2035,2035,2035,0
20241217,144400,93413058,2035,2035,2035,2035,0
20241217,144300,93413058,2035,2035,2035,2035,380
20241217,144200,92639758,2030,2030,2030,2030,0
20241217,144100,92639758,2030,2030,2030,2030,0
20241217,144000,92639758,2030,2030,2030,2030,366
20241217,143900,91896778,2030,2030,2030,2030,0
20241217,143800,91896778,2030,2030,2030,2030,0
20241217,143700,91896778,2030,2025,2030,2025,441
20241217,143600,91001903,2025,2025,2025,2025,0
20241217,143500,91001903,2025,2025,2025,2025,0
20241217,143400,91001903,2025,2025,2025,2025,0
20241217,143300,91001903,2025,2025,2025,2025,222
20241217,143200,90552353,2025,2025,2025,2025,0
20241217,143100,90552353,2025,2025,2025,2025,0
20241217,143000,90552353,2025,2025,2025,2025,307
20241217,142900,89930678,2020,2020,2020,2020,3
20241217,142800,89924618,2025,2025,2025,2025,2693
20241217,142700,84471293,2025,2025,2025,2025,0
20241217,142600,84471293,2025,2025,2025,2025,0
20241217,142500,84471293,2025,2025,2025,2025,0
20241217,142400,84471293,2025,2025,2025,2025,0
20241217,142300,84471293,2025,2025,2025,2025,6937
20241217,142200,70423868,2025,2025,2025,2025,2138
20241217,142100,66094418,2025,2025,2025,2025,0
20241217,142000,66094418,2025,2030,2030,2025,1111
20241217,141900,63844568,2030,2030,2030,2030,0
20241217,141800,63844568,2030,2030,2030,2030,10
20241217,141700,63824268,2020,2030,2030,2020,1007
20241217,141600,61780068,2030,2030,2030,2030,0
20241217,141500,61780068,2030,2030,2030,2030,0
20241217,141400,61780068,2030,2030,2030,2030,0
20241217,141300,61780068,2030,2030,2030,2030,253
20241217,141200,61266478,2025,2025,2025,2025,239
20241217,141100,60782503,2035,2035,2035,2035,0
20241217,141000,60782503,2035,2035,2035,2035,1000
20241217,140900,58747503,2035,2035,2035,2035,0
20241217,140800,58747503,2035,2035,2035,2035,378
20241217,140700,57978273,2035,2035,2035,2035,2
20241217,140600,57974203,2035,2035,2035,2035,0
20241217,140500,57974203,2035,2035,2035,2035,322
20241217,140400,57318933,2030,2025,2030,2025,677
20241217,140300,55944673,2025,2025,2025,2025,593
20241217,140200,54743848,2020,2020,2020,2020,155
20241217,140100,54430748,2020,2020,2020,2020,0
20241217,140000,54430748,2020,2020,2020,2020,0
20241217,135900,54430748,2020,2020,2020,2020,0
20241217,135800,54430748,2020,2020,2020,2020,0
20241217,135700,54430748,2020,2020,2020,2020,4
20241217,135600,54422668,2020,2015,2020,2015,689
20241217,135500,53034328,2010,2010,2010,2010,53
20241217,135400,52927798,2005,2005,2005,2005,0
20241217,135300,52927798,2005,2005,2005,2005,0
20241217,135200,52927798,2005,2005,2005,2005,0
20241217,135100,52927798,2005,2005,2005,2005,0
20241217,135000,52927798,2005,2005,2005,2005,0
20241217,134900,52927798,2005,2005,2005,2005,0
20241217,134800,52927798,2005,2005,2005,2005,0
20241217,134700,52927798,2005,2005,2005,2005,0
20241217,134600,52927798,2005,2005,2005,2005,0
20241217,134500,52927798,2005,2005,2005,2005,0
20241217,134400,52927798,2005,2005,2005,2005,637
20241217,134300,51650613,2020,2020,2020,2020,0
20241217,134200,51650613,2020,2020,2020,2020,0
20241217,134100,51650613,2020,2020,2020,2020,1
20241217,134000,51648593,2000,2000,2000,2000,0
20241217,133900,51648593,2000,2000,2000,2000,0
20241217,133800,51648593,2000,2000,2000,2000,0
20241217,133700,51648593,2000,2005,2005,2000,1294
20241217,133600,49056443,2005,2005,2005,2005,0
20241217,133500,49056443,2005,2005,2005,2005,1
20241217,133400,49054438,2025,2025,2025,2025,0
20241217,133300,49054438,2025,2025,2025,2025,0
20241217,133200,49054438,2025,2025,2025,2025,0
20241217,133100,49054438,2025,2025,2025,2025,0
20241217,133000,49054438,2025,2025,2025,2025,0
20241217,132900,49054438,2025,2020,2025,2020,5
20241217,132800,49044333,2025,2020,2025,2020,5
20241217,132700,49034213,2000,2000,2000,2000,0
20241217,132600,49034213,2000,2000,2000,2000,0
20241217,132500,49034213,2000,2005,2005,2000,2000
20241217,132400,45030948,2010,2010,2010,2010,0
20241217,132300,45030948,2010,2010,2010,2010,1
20241217,132200,45028938,2000,2025,2025,2000,3412
20241217,132100,38177128,2025,2025,2025,2025,0
20241217,132000,38177128,2025,2025,2025,2025,0
20241217,131900,38177128,2025,2025,2025,2025,0
20241217,131800,38177128,2025,2025,2025,2025,0
20241217,131700,38177128,2025,2020,2025,2020,105
20241217,131600,37964898,2020,2020,2020,2020,0
20241217,131500,37964898,2020,2020,2020,2020,1
20241217,131400,37962878,2005,2005,2005,2005,552
20241217,131300,36856118,2025,2025,2025,2025,0
20241217,131200,36856118,2025,2025,2025,2025,0
20241217,131100,36856118,2025,2025,2025,2025,0
20241217,131000,36856118,2025,2025,2025,2025,0
20241217,130900,36856118,2025,2025,2025,2025,1
20241217,130800,36854093,2025,2025,2025,2025,129
20241217,130700,36592868,2010,2010,2010,2010,0
20241217,130600,36592868,2010,2010,2010,2010,0
20241217,130500,36592868,2010,2010,2010,2010,0
20241217,130400,36592868,2010,2015,2015,2010,586
20241217,130300,35414463,2030,2030,2030,2030,0
20241217,130200,35414463,2030,2030,2030,2030,0
20241217,130100,35414463,2030,2030,2030,2030,98
20241217,130000,35215523,2030,2030,2030,2030,0
20241217,125900,35215523,2030,2030,2030,2030,0
20241217,125800,35215523,2030,2030,2030,2030,0
20241217,125700,35215523,2030,2030,2030,2030,0
20241217,125600,35215523,2030,2030,2030,2030,0
20241217,125500,35215523,2030,2030,2030,2030,0
20241217,125400,35215523,2030,2030,2030,2030,1
20241217,125300,35213493,2030,2020,2030,2020,1001
20241217,125200,33190383,2010,2010,2010,2010,0
20241217,125100,33190383,2010,2010,2010,2010,0
20241217,125000,33190383,2010,2010,2010,2010,0
20241217,124900,33190383,2010,2010,2010,2010,0
20241217,124800,33190383,2010,2010,2010,2010,0
20241217,124700,33190383,2010,2010,2010,2010,0
20241217,124600,33190383,2010,2010,2010,2010,0
20241217,124500,33190383,2010,2010,2010,2010,0
20241217,124400,33190383,2010,2010,2010,2010,0
20241217,124300,33190383,2010,2010,2010,2010,2
20241217,124200,33186363,2010,2010,2010,2010,0
20241217,124100,33186363,2010,2010,2010,2010,0
20241217,124000,33186363,2010,2010,2010,2010,0
20241217,123900,33186363,2010,2010,2010,2010,1
20241217,123800,33184353,2010,2010,2010,2010,1
20241217,123700,33182343,2005,2005,2005,2005,0
20241217,123600,33182343,2005,2005,2005,2005,0
20241217,123500,33182343,2005,2005,2005,2005,0
20241217,123400,33182343,2005,2005,2005,2005,0
20241217,123300,33182343,2005,2005,2005,2005,0
20241217,123200,33182343,2005,2010,2010,2005,769
20241217,123100,31637648,2020,2010,2020,2010,432
20241217,123000,30769318,2015,2015,2015,2015,18
20241217,122900,30733048,2020,2020,2020,2020,0
20241217,122800,30733048,2020,2020,2020,2020,0
20241217,122700,30733048,2020,2020,2020,2020,0
20241217,122600,30733048,2020,2020,2020,2020,0
20241217,122500,30733048,2020,2020,2020,2020,5
20241217,122400,30722948,2020,2020,2020,2020,0
20241217,122300,30722948,2020,2020,2020,2020,0
20241217,122200,30722948,2020,2020,2020,2020,0
20241217,122100,30722948,2020,2020,2020,2020,2
20241217,122000,30718908,2025,2025,2025,2025,0
20241217,121900,30718908,2025,2025,2025,2025,0
20241217,121800,30718908,2025,2025,2025,2025,0
20241217,121700,30718908,2025,2025,2025,2025,0
20241217,121600,30718908,2025,2025,2025,2025,0
20241217,121500,30718908,2025,2025,2025,2025,0
20241217,121400,30718908,2025,2025,2025,2025,0
20241217,121300,30718908,2025,2025,2025,2025,0
20241217,121200,30718908,2025,2025,2025,2025,0
20241217,121100,30718908,2025,2010,2025,2010,2536
20241217,121000,25587188,2010,2010,2010,2010,0
20241217,120900,25587188,2010,2010,2010,2010,0
20241217,120800,25587188,2010,2010,2010,2010,0
20241217,120700,25587188,2010,2010,2010,2010,0
20241217,120600,25587188,2010,2010,2010,2010,0
20241217,120500,25587188,2010,2010,2010,2010,0
20241217,120400,25587188,2010,2010,2010,2010,58
20241217,120300,25470608,2010,2010,2010,2010,1
20241217,120200,25468598,2020,2020,2020,2020,1
20241217,120100,25466578,2010,2010,2010,2010,0
20241217,120000,25466578,2010,2010,2020,2010,26
20241217,115900,25414308,2010,2010,2010,2010,601
20241217,115800,24206298,2015,2020,2020,2015,4
20241217,115700,24198228,2020,2020,2020,2020,0
20241217,115600,24198228,2020,2020,2020,2020,0
20241217,115500,24198228,2020,2020,2020,2020,0
20241217,115400,24198228,2020,2020,2020,2020,0
20241217,115300,24198228,2020,2020,2020,2020,1
20241217,115200,24196208,2020,2020,2020,2020,0
20241217,115100,24196208,2020,2005,2020,2005,24
20241217,115000,24148013,2020,2020,2020,2020,0
20241217,114900,24148013,2020,2020,2020,2020,0
20241217,114800,24148013,2020,2020,2020,2020,0
20241217,114700,24148013,2020,2020,2020,2020,0
20241217,114600,24148013,2020,2020,2020,2020,0
20241217,114500,24148013,2020,2020,2020,2020,0
20241217,114400,24148013,2020,2010,2020,2010,191
20241217,114300,23764093,2020,2020,2020,2020,0
20241217,114200,23764093,2020,2020,2020,2020,0
20241217,114100,23764093,2020,2020,2020,2020,0
20241217,114000,23764093,2020,2020,2020,2020,0
20241217,113900,23764093,2020,2020,2020,2020,0
20241217,113800,23764093,2020,2020,2020,2020,0
20241217,113700,23764093,2020,2020,2020,2020,1
20241217,113600,23762073,2020,2020,2020,2020,0
20241217,113500,23762073,2020,2020,2020,2020,0
20241217,113400,23762073,2020,2020,2020,2020,0
20241217,113300,23762073,2020,2020,2020,2020,0
20241217,113200,23762073,2020,2020,2020,2020,0
20241217,113100,23762073,2020,2015,2020,2015,21
20241217,113000,23719753,2010,2020,2020,2010,73
20241217,112900,23572573,2020,2020,2020,2020,0
20241217,112800,23572573,2020,2020,2020,2020,16
20241217,112700,23540253,2020,2020,2020,2020,0
20241217,112600,23540253,2020,2020,2020,2020,0
20241217,112500,23540253,2020,2020,2020,2020,0
20241217,112400,23540253,2020,2020,2020,2020,0
20241217,112300,23540253,2020,2020,2020,2020,0
20241217,112200,23540253,2020,2020,2020,2020,0
20241217,112100,23540253,2020,2020,2020,2020,0
20241217,112000,23540253,2020,2020,2020,2020,100
20241217,111900,23338253,2020,2020,2020,2020,100
20241217,111800,23136253,2025,2025,2025,2025,0
20241217,111700,23136253,2025,2025,2025,2025,0
20241217,111600,23136253,2025,2025,2025,2025,0
20241217,111500,23136253,2025,2025,2025,2025,0
20241217,111400,23136253,2025,2025,2025,2025,0
20241217,111300,23136253,2025,2020,2025,2020,9
20241217,111200,23118063,2015,2015,2015,2015,0
20241217,111100,23118063,2015,2015,2015,2015,330
20241217,111000,22453113,2025,2025,2025,2025,133
20241217,110900,22183788,2025,2025,2025,2025,0
20241217,110800,22183788,2025,2025,2025,2025,0
20241217,110700,22183788,2025,2025,2025,2025,8
20241217,110600,22167588,2025,2025,2025,2025,2
20241217,110500,22163538,2030,2030,2030,2030,0
20241217,110400,22163538,2030,2030,2030,2030,0
20241217,110300,22163538,2030,2030,2030,2030,0
20241217,110200,22163538,2030,2030,2030,2030,0
20241217,110100,22163538,2030,2030,2030,2030,0
20241217,110000,22163538,2030,2030,2030,2030,0
20241217,105900,22163538,2030,2030,2030,2030,0
20241217,105800,22163538,2030,2030,2030,2030,0
20241217,105700,22163538,2030,2030,2030,2030,0
20241217,105600,22163538,2030,2030,2030,2030,0
20241217,105500,22163538,2030,2030,2030,2030,0
20241217,105400,22163538,2030,2030,2030,2030,0
20241217,105300,22163538,2030,2030,2030,2030,1
20241217,105200,22161508,2030,2030,2030,2030,0
20241217,105100,22161508,2030,2030,2030,2030,0
20241217,105000,22161508,2030,2030,2030,2030,0
20241217,104900,22161508,2030,2015,2030,2015,5
20241217,104800,22151418,2030,2030,2030,2030,0
20241217,104700,22151418,2030,2030,2030,2030,0
20241217,104600,22151418,2030,2030,2030,2030,1
20241217,104500,22149388,2030,2030,2030,2030,0
20241217,104400,22149388,2030,2030,2030,2030,25
20241217,104300,22098638,2030,2030,2030,2030,0
20241217,104200,22098638,2030,2030,2030,2030,5
20241217,104100,22088488,2015,2015,2015,2015,76
20241217,104000,21935348,2030,2030,2030,2030,0
20241217,103900,21935348,2030,2015,2030,2015,4
20241217,103800,21927253,2035,2035,2035,2035,0
20241217,103700,21927253,2035,2035,2035,2035,0
20241217,103600,21927253,2035,2035,2035,2035,0
20241217,103500,21927253,2035,2035,2035,2035,0
20241217,103400,21927253,2035,2035,2035,2035,0
20241217,103300,21927253,2035,2035,2035,2035,15
20241217,103200,21896728,2025,2025,2025,2025,1607
20241217,103100,18642553,2040,2040,2040,2040,0
20241217,103000,18642553,2040,2040,2040,2040,0
20241217,102900,18642553,2040,2040,2040,2040,0
20241217,102800,18642553,2040,2040,2040,2040,0
20241217,102700,18642553,2040,2025,2040,2025,114
20241217,102600,18411338,2025,2025,2025,2025,2
20241217,102500,18407288,2015,2015,2015,2015,1414
20241217,102400,15558078,2015,2015,2015,2015,0
20241217,102300,15558078,2015,2015,2015,2015,2
20241217,102200,15554048,2015,2015,2015,2015,0
20241217,102100,15554048,2015,2015,2015,2015,0
20241217,102000,15554048,2015,2015,2015,2015,0
20241217,101900,15554048,2015,2015,2015,2015,0
20241217,101800,15554048,2015,2015,2015,2015,0
20241217,101700,15554048,2015,2015,2015,2015,1
20241217,101600,15552033,2005,2005,2005,2005,10
20241217,101500,15531983,2015,2015,2015,2015,5
20241217,101400,15521908,2015,2015,2015,2015,1
20241217,101300,15519893,2005,2005,2005,2005,0
20241217,101200,15519893,2005,2005,2005,2005,0
20241217,101100,15519893,2005,2005,2005,2005,0
20241217,101000,15519893,2005,2005,2005,2005,1948
20241217,100900,11614153,2005,2005,2010,2005,202
20241217,100800,11209133,2010,2010,2010,2010,500
20241217,100700,10204133,2015,2015,2015,2015,0
20241217,100600,10204133,2015,2015,2015,2015,1
20241217,100500,10202118,2015,2015,2015,2015,4
20241217,100400,10194058,2015,2015,2015,2015,1
20241217,100300,10192043,2005,2005,2005,2005,500
20241217,100200,9189543,2015,2010,2015,2010,44
20241217,100100,9101098,2010,2010,2010,2010,107
20241217,100000,8886028,2010,2010,2010,2010,0
20241217,095900,8886028,2010,2010,2010,2010,0
20241217,095800,8886028,2010,2010,2010,2010,0
20241217,095700,8886028,2010,2010,2010,2010,0
20241217,095600,8886028,2010,2015,2015,2010,400
20241217,095500,8081113,2025,2025,2025,2025,0
20241217,095400,8081113,2025,2025,2025,2025,125
20241217,095300,7827988,2025,2025,2025,2025,0
20241217,095200,7827988,2025,2025,2025,2025,0
20241217,095100,7827988,2025,2025,2025,2025,0
20241217,095000,7827988,2025,2025,2025,2025,0
20241217,094900,7827988,2025,2025,2025,2025,0
20241217,094800,7827988,2025,2025,2025,2025,0
20241217,094700,7827988,2025,2025,2025,2025,0
20241217,094600,7827988,2025,2025,2025,2025,323
20241217,094500,7173913,2025,2025,2025,2025,125
20241217,094400,6920788,2025,2025,2025,2025,0
20241217,094300,6920788,2025,2025,2025,2025,1
20241217,094200,6918763,2025,2025,2025,2025,12
20241217,094100,6894463,2025,2025,2025,2025,2
20241217,094000,6890413,2025,2025,2025,2025,0
20241217,093900,6890413,2025,2025,2025,2025,0
20241217,093800,6890413,2025,2025,2025,2025,4
20241217,093700,6882313,2025,2025,2025,2025,0
20241217,093600,6882313,2025,2020,2025,2020,76
20241217,093500,6728483,2025,2025,2025,2025,0
20241217,093400,6728483,2025,2025,2025,2025,0
20241217,093300,6728483,2025,2025,2025,2025,0
20241217,093200,6728483,2025,2010,2025,2010,2
20241217,093100,6724448,2010,2010,2010,2010,2
20241217,093000,6720428,2030,2030,2030,2030,0
20241217,092900,6720428,2030,2030,2030,2030,0
20241217,092800,6720428,2030,2030,2030,2030,0
20241217,092700,6720428,2030,2030,2030,2030,0
20241217,092600,6720428,2030,2030,2030,2030,0
20241217,092500,6720428,2030,2030,2030,2030,0
20241217,092400,6720428,2030,2030,2030,2030,1
20241217,092300,6718398,2030,2030,2030,2030,1
20241217,092200,6716368,2030,2030,2030,2030,0
20241217,092100,6716368,2030,2030,2030,2030,62
20241217,092000,6590508,2030,2030,2030,2025,12
20241217,091900,6566193,2015,2030,2030,2015,52
20241217,091800,6461383,2040,2040,2040,2040,0
20241217,091700,6461383,2040,2040,2040,2040,0
20241217,091600,6461383,2040,2040,2040,2040,0
20241217,091500,6461383,2040,2040,2040,2040,1
20241217,091400,6459343,2010,2010,2045,2010,340
20241217,091300,5775908,2045,2045,2045,2045,8
20241217,091200,5759548,2010,2050,2050,2010,19
20241217,091100,5721318,2040,2040,2040,2040,300
20241217,091000,5109318,2040,1997,2040,1997,100
20241217,090900,4907158,2035,2000,2035,2000,774
20241217,090800,3359123,2040,2040,2040,2040,0
20241217,090700,3359123,2040,2035,2040,2035,5
20241217,090600,3348943,1996,2010,2010,1990,622
20241217,090500,2108205,2045,2045,2045,2045,1
20241217,090400,2106160,2060,2060,2060,2060,0
20241217,090300,2106160,2060,2060,2060,2060,0
20241217,090200,2106160,2060,2030,2060,2030,15
20241217,090100,2075620,2020,2025,2025,2020,994
20241217,090000,62775,2025,2025,2025,2025,31