KissMeData/484130/min/candle-20241209.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,215800,69322893,2000,2000,2000,2000,100
20241209,215700,69322893,2000,2000,2000,2000,0
20241209,215600,69322893,2000,2000,2000,2000,0
20241209,215500,69322893,2000,2000,2000,2000,0
20241209,215400,69322893,2000,2000,2000,2000,0
20241209,215300,69322893,2000,2000,2000,2000,0
20241209,215200,69322893,2000,2000,2000,2000,0
20241209,215100,69322893,2000,2000,2000,2000,0
20241209,215000,69322893,2000,2000,2000,2000,0
20241209,214900,69322893,2000,2000,2000,2000,0
20241209,214800,69322893,2000,2000,2000,2000,0
20241209,214700,69322893,2000,2000,2000,2000,0
20241209,214600,69322893,2000,2000,2000,2000,0
20241209,214500,69322893,2000,2000,2000,2000,0
20241209,214400,69322893,2000,2000,2000,2000,0
20241209,214300,69322893,2000,2000,2000,2000,0
20241209,214200,69322893,2000,2000,2000,2000,0
20241209,214100,69322893,2000,2000,2000,2000,0
20241209,214000,69322893,2000,2000,2000,2000,0
20241209,213900,69322893,2000,2000,2000,2000,0
20241209,213800,69322893,2000,2000,2000,2000,0
20241209,213700,69322893,2000,2000,2000,2000,0
20241209,213600,69322893,2000,2000,2000,2000,0
20241209,213500,69322893,2000,2000,2000,2000,0
20241209,213400,69322893,2000,2000,2000,2000,0
20241209,213300,69322893,2000,2000,2000,2000,0
20241209,213200,69322893,2000,2000,2000,2000,0
20241209,213100,69322893,2000,2000,2000,2000,0
20241209,213000,69322893,2000,2000,2000,2000,0
20241209,212900,69322893,2000,2000,2000,2000,0
20241209,212800,69322893,2000,2000,2000,2000,100
20241209,212700,69322893,2000,2000,2000,2000,0
20241209,212600,69322893,2000,2000,2000,2000,0
20241209,212500,69322893,2000,2000,2000,2000,0
20241209,212400,69322893,2000,2000,2000,2000,0
20241209,212300,69322893,2000,2000,2000,2000,0
20241209,212200,69322893,2000,2000,2000,2000,0
20241209,212100,69322893,2000,2000,2000,2000,0
20241209,212000,69322893,2000,2000,2000,2000,0
20241209,211900,69322893,2000,2000,2000,2000,0
20241209,211800,69322893,2000,2000,2000,2000,0
20241209,211700,69322893,2000,2000,2000,2000,0
20241209,211600,69322893,2000,2000,2000,2000,0
20241209,211500,69322893,2000,2000,2000,2000,0
20241209,211400,69322893,2000,2000,2000,2000,0
20241209,211300,69322893,2000,2000,2000,2000,0
20241209,211200,69322893,2000,2000,2000,2000,0
20241209,211100,69322893,2000,2000,2000,2000,0
20241209,211000,69322893,2000,2000,2000,2000,0
20241209,210900,69322893,2000,2000,2000,2000,0
20241209,210800,69322893,2000,2000,2000,2000,0
20241209,210700,69322893,2000,2000,2000,2000,0
20241209,210600,69322893,2000,2000,2000,2000,0
20241209,210500,69322893,2000,2000,2000,2000,0
20241209,210400,69322893,2000,2000,2000,2000,0
20241209,210300,69322893,2000,2000,2000,2000,0
20241209,210200,69322893,2000,2000,2000,2000,0
20241209,210100,69322893,2000,2000,2000,2000,0
20241209,210000,69322893,2000,2000,2000,2000,0
20241209,205900,69322893,2000,2000,2000,2000,0
20241209,205800,69322893,2000,2000,2000,2000,100
20241209,205700,69322893,2000,2000,2000,2000,0
20241209,205600,69322893,2000,2000,2000,2000,0
20241209,205500,69322893,2000,2000,2000,2000,0
20241209,205400,69322893,2000,2000,2000,2000,0
20241209,205300,69322893,2000,2000,2000,2000,0
20241209,205200,69322893,2000,2000,2000,2000,0
20241209,205100,69322893,2000,2000,2000,2000,0
20241209,205000,69322893,2000,2000,2000,2000,0
20241209,204900,69322893,2000,2000,2000,2000,0
20241209,204800,69322893,2000,2000,2000,2000,0
20241209,204700,69322893,2000,2000,2000,2000,0
20241209,204600,69322893,2000,2000,2000,2000,0
20241209,204500,69322893,2000,2000,2000,2000,0
20241209,204400,69322893,2000,2000,2000,2000,0
20241209,204300,69322893,2000,2000,2000,2000,0
20241209,204200,69322893,2000,2000,2000,2000,0
20241209,204100,69322893,2000,2000,2000,2000,0
20241209,204000,69322893,2000,2000,2000,2000,0
20241209,203900,69322893,2000,2000,2000,2000,0
20241209,203800,69322893,2000,2000,2000,2000,0
20241209,203700,69322893,2000,2000,2000,2000,0
20241209,203600,69322893,2000,2000,2000,2000,0
20241209,203500,69322893,2000,2000,2000,2000,0
20241209,203400,69322893,2000,2000,2000,2000,0
20241209,203300,69322893,2000,2000,2000,2000,0
20241209,203200,69322893,2000,2000,2000,2000,0
20241209,203100,69322893,2000,2000,2000,2000,0
20241209,203000,69322893,2000,2000,2000,2000,0
20241209,202900,69322893,2000,2000,2000,2000,0
20241209,202800,69322893,2000,2000,2000,2000,100
20241209,202700,69322893,2000,2000,2000,2000,0
20241209,202600,69322893,2000,2000,2000,2000,0
20241209,202500,69322893,2000,2000,2000,2000,0
20241209,202400,69322893,2000,2000,2000,2000,0
20241209,202300,69322893,2000,2000,2000,2000,0
20241209,202200,69322893,2000,2000,2000,2000,0
20241209,202100,69322893,2000,2000,2000,2000,0
20241209,202000,69322893,2000,2000,2000,2000,0
20241209,201900,69322893,2000,2000,2000,2000,0
20241209,201800,69322893,2000,2000,2000,2000,0
20241209,201700,69322893,2000,2000,2000,2000,0
20241209,201600,69322893,2000,2000,2000,2000,0
20241209,201500,69322893,2000,2000,2000,2000,0
20241209,201400,69322893,2000,2000,2000,2000,0
20241209,201300,69322893,2000,2000,2000,2000,0
20241209,201200,69322893,2000,2000,2000,2000,0
20241209,201100,69322893,2000,2000,2000,2000,0
20241209,201000,69322893,2000,2000,2000,2000,0
20241209,200900,69322893,2000,2000,2000,2000,0
20241209,200800,69322893,2000,2000,2000,2000,0
20241209,200700,69322893,2000,2000,2000,2000,0
20241209,200600,69322893,2000,2000,2000,2000,0
20241209,200500,69322893,2000,2000,2000,2000,0
20241209,200400,69322893,2000,2000,2000,2000,0
20241209,200300,69322893,2000,2000,2000,2000,0
20241209,200200,69322893,2000,2000,2000,2000,0
20241209,200100,69322893,2000,2000,2000,2000,0
20241209,200000,69322893,2000,2000,2000,2000,0
20241209,195900,69322893,2000,2000,2000,2000,0
20241209,195800,69322893,2000,2000,2000,2000,100
20241209,195700,69322893,2000,2000,2000,2000,0
20241209,195600,69322893,2000,2000,2000,2000,0
20241209,195500,69322893,2000,2000,2000,2000,0
20241209,195400,69322893,2000,2000,2000,2000,0
20241209,195300,69322893,2000,2000,2000,2000,0
20241209,195200,69322893,2000,2000,2000,2000,0
20241209,195100,69322893,2000,2000,2000,2000,0
20241209,195000,69322893,2000,2000,2000,2000,0
20241209,194900,69322893,2000,2000,2000,2000,0
20241209,194800,69322893,2000,2000,2000,2000,0
20241209,194700,69322893,2000,2000,2000,2000,0
20241209,194600,69322893,2000,2000,2000,2000,0
20241209,194500,69322893,2000,2000,2000,2000,0
20241209,194400,69322893,2000,2000,2000,2000,0
20241209,194300,69322893,2000,2000,2000,2000,0
20241209,194200,69322893,2000,2000,2000,2000,0
20241209,194100,69322893,2000,2000,2000,2000,0
20241209,194000,69322893,2000,2000,2000,2000,0
20241209,193900,69322893,2000,2000,2000,2000,0
20241209,193800,69322893,2000,2000,2000,2000,0
20241209,193700,69322893,2000,2000,2000,2000,0
20241209,193600,69322893,2000,2000,2000,2000,0
20241209,193500,69322893,2000,2000,2000,2000,0
20241209,193400,69322893,2000,2000,2000,2000,0
20241209,193300,69322893,2000,2000,2000,2000,0
20241209,193200,69322893,2000,2000,2000,2000,0
20241209,193100,69322893,2000,2000,2000,2000,0
20241209,193000,69322893,2000,2000,2000,2000,0
20241209,192900,69322893,2000,2000,2000,2000,0
20241209,192800,69322893,2000,2000,2000,2000,100
20241209,192700,69322893,2000,2000,2000,2000,0
20241209,192600,69322893,2000,2000,2000,2000,0
20241209,192500,69322893,2000,2000,2000,2000,0
20241209,192400,69322893,2000,2000,2000,2000,0
20241209,192300,69322893,2000,2000,2000,2000,0
20241209,192200,69322893,2000,2000,2000,2000,0
20241209,192100,69322893,2000,2000,2000,2000,0
20241209,192000,69322893,2000,2000,2000,2000,0
20241209,191900,69322893,2000,2000,2000,2000,0
20241209,191800,69322893,2000,2000,2000,2000,0
20241209,191700,69322893,2000,2000,2000,2000,0
20241209,191600,69322893,2000,2000,2000,2000,0
20241209,191500,69322893,2000,2000,2000,2000,0
20241209,191400,69322893,2000,2000,2000,2000,0
20241209,191300,69322893,2000,2000,2000,2000,0
20241209,191200,69322893,2000,2000,2000,2000,0
20241209,191100,69322893,2000,2000,2000,2000,0
20241209,191000,69322893,2000,2000,2000,2000,0
20241209,190900,69322893,2000,2000,2000,2000,0
20241209,190800,69322893,2000,2000,2000,2000,0
20241209,190700,69322893,2000,2000,2000,2000,0
20241209,190600,69322893,2000,2000,2000,2000,0
20241209,190500,69322893,2000,2000,2000,2000,0
20241209,190400,69322893,2000,2000,2000,2000,0
20241209,190300,69322893,2000,2000,2000,2000,0
20241209,190200,69322893,2000,2000,2000,2000,0
20241209,190100,69322893,2000,2000,2000,2000,0
20241209,190000,69322893,2000,2000,2000,2000,0
20241209,185900,69322893,2000,2000,2000,2000,0
20241209,185800,69322893,2000,2000,2000,2000,100
20241209,185700,69322893,2000,2000,2000,2000,0
20241209,185600,69322893,2000,2000,2000,2000,0
20241209,185500,69322893,2000,2000,2000,2000,0
20241209,185400,69322893,2000,2000,2000,2000,0
20241209,185300,69322893,2000,2000,2000,2000,0
20241209,185200,69322893,2000,2000,2000,2000,0
20241209,185100,69322893,2000,2000,2000,2000,0
20241209,185000,69322893,2000,2000,2000,2000,0
20241209,184900,69322893,2000,2000,2000,2000,0
20241209,184800,69322893,2000,2000,2000,2000,0
20241209,184700,69322893,2000,2000,2000,2000,0
20241209,184600,69322893,2000,2000,2000,2000,0
20241209,184500,69322893,2000,2000,2000,2000,0
20241209,184400,69322893,2000,2000,2000,2000,0
20241209,184300,69322893,2000,2000,2000,2000,0
20241209,184200,69322893,2000,2000,2000,2000,0
20241209,184100,69322893,2000,2000,2000,2000,0
20241209,184000,69322893,2000,2000,2000,2000,0
20241209,183900,69322893,2000,2000,2000,2000,0
20241209,183800,69322893,2000,2000,2000,2000,0
20241209,183700,69322893,2000,2000,2000,2000,0
20241209,183600,69322893,2000,2000,2000,2000,0
20241209,183500,69322893,2000,2000,2000,2000,0
20241209,183400,69322893,2000,2000,2000,2000,0
20241209,183300,69322893,2000,2000,2000,2000,0
20241209,183200,69322893,2000,2000,2000,2000,0
20241209,183100,69322893,2000,2000,2000,2000,0
20241209,183000,69322893,2000,2000,2000,2000,0
20241209,182900,69322893,2000,2000,2000,2000,0
20241209,182800,69322893,2000,2000,2000,2000,100
20241209,182700,69322893,2000,2000,2000,2000,0
20241209,182600,69322893,2000,2000,2000,2000,0
20241209,182500,69322893,2000,2000,2000,2000,0
20241209,182400,69322893,2000,2000,2000,2000,0
20241209,182300,69322893,2000,2000,2000,2000,0
20241209,182200,69322893,2000,2000,2000,2000,0
20241209,182100,69322893,2000,2000,2000,2000,0
20241209,182000,69322893,2000,2000,2000,2000,0
20241209,181900,69322893,2000,2000,2000,2000,0
20241209,181800,69322893,2000,2000,2000,2000,0
20241209,181700,69322893,2000,2000,2000,2000,0
20241209,181600,69322893,2000,2000,2000,2000,0
20241209,181500,69322893,2000,2000,2000,2000,0
20241209,181400,69322893,2000,2000,2000,2000,0
20241209,181300,69322893,2000,2000,2000,2000,0
20241209,181200,69322893,2000,2000,2000,2000,0
20241209,181100,69322893,2000,2000,2000,2000,0
20241209,181000,69322893,2000,2000,2000,2000,0
20241209,180900,69322893,2000,2000,2000,2000,0
20241209,180800,69322893,2000,2000,2000,2000,0
20241209,180700,69322893,2000,2000,2000,2000,0
20241209,180600,69322893,2000,2000,2000,2000,0
20241209,180500,69322893,2000,2000,2000,2000,0
20241209,180400,69322893,2000,2000,2000,2000,0
20241209,180300,69322893,2000,2000,2000,2000,0
20241209,180200,69322893,2000,2000,2000,2000,0
20241209,180100,69322893,2000,2000,2000,2000,0
20241209,180000,69322893,2000,2000,2000,2000,0
20241209,175900,69322893,2000,2000,2000,2000,0
20241209,175800,69322893,2000,2000,2000,2000,100
20241209,175700,69322893,2000,2000,2000,2000,0
20241209,175600,69322893,2000,2000,2000,2000,0
20241209,175500,69322893,2000,2000,2000,2000,0
20241209,175400,69322893,2000,2000,2000,2000,0
20241209,175300,69322893,2000,2000,2000,2000,0
20241209,175200,69322893,2000,2000,2000,2000,0
20241209,175100,69322893,2000,2000,2000,2000,0
20241209,175000,69322893,2000,2000,2000,2000,0
20241209,174900,69322893,2000,2000,2000,2000,0
20241209,174800,69322893,2000,2000,2000,2000,0
20241209,174700,69322893,2000,2000,2000,2000,0
20241209,174600,69322893,2000,2000,2000,2000,0
20241209,174500,69322893,2000,2000,2000,2000,0
20241209,174400,69322893,2000,2000,2000,2000,0
20241209,174300,69322893,2000,2000,2000,2000,0
20241209,174200,69322893,2000,2000,2000,2000,0
20241209,174100,69322893,2000,2000,2000,2000,0
20241209,174000,69322893,2000,2000,2000,2000,0
20241209,173900,69322893,2000,2000,2000,2000,0
20241209,173800,69322893,2000,2000,2000,2000,0
20241209,173700,69322893,2000,2000,2000,2000,0
20241209,173600,69322893,2000,2000,2000,2000,0
20241209,173500,69322893,2000,2000,2000,2000,0
20241209,173400,69322893,2000,2000,2000,2000,0
20241209,173300,69322893,2000,2000,2000,2000,0
20241209,173200,69322893,2000,2000,2000,2000,0
20241209,173100,69322893,2000,2000,2000,2000,0
20241209,173000,69322893,2000,2000,2000,2000,0
20241209,172900,69322893,2000,2000,2000,2000,0
20241209,172800,69322893,2000,2000,2000,2000,100
20241209,172700,69322893,2000,2000,2000,2000,0
20241209,172600,69322893,2000,2000,2000,2000,0
20241209,172500,69322893,2000,2000,2000,2000,0
20241209,172400,69322893,2000,2000,2000,2000,0
20241209,172300,69322893,2000,2000,2000,2000,0
20241209,172200,69322893,2000,2000,2000,2000,0
20241209,172100,69322893,2000,2000,2000,2000,0
20241209,172000,69322893,2000,2000,2000,2000,0
20241209,171900,69322893,2000,2000,2000,2000,0
20241209,171800,69322893,2000,2000,2000,2000,0
20241209,171700,69322893,2000,2000,2000,2000,0
20241209,171600,69322893,2000,2000,2000,2000,0
20241209,171500,69322893,2000,2000,2000,2000,0
20241209,171400,69322893,2000,2000,2000,2000,0
20241209,171300,69322893,2000,2000,2000,2000,0
20241209,171200,69322893,2000,2000,2000,2000,0
20241209,171100,69322893,2000,2000,2000,2000,0
20241209,171000,69322893,2000,2000,2000,2000,0
20241209,170900,69322893,2000,2000,2000,2000,0
20241209,170800,69322893,2000,2000,2000,2000,0
20241209,170700,69322893,2000,2000,2000,2000,0
20241209,170600,69322893,2000,2000,2000,2000,0
20241209,170500,69322893,2000,2000,2000,2000,0
20241209,170400,69322893,2000,2000,2000,2000,0
20241209,170300,69322893,2000,2000,2000,2000,0
20241209,170200,69322893,2000,2000,2000,2000,0
20241209,170100,69322893,2000,2000,2000,2000,0
20241209,170000,69322893,2000,2000,2000,2000,0
20241209,165900,69322893,2000,2000,2000,2000,0
20241209,165800,69322893,2000,2000,2000,2000,100
20241209,165700,69322893,2000,2000,2000,2000,0
20241209,165600,69322893,2000,2000,2000,2000,0
20241209,165500,69322893,2000,2000,2000,2000,0
20241209,165400,69322893,2000,2000,2000,2000,0
20241209,165300,69322893,2000,2000,2000,2000,0
20241209,165200,69322893,2000,2000,2000,2000,0
20241209,165100,69322893,2000,2000,2000,2000,0
20241209,165000,69322893,2000,2000,2000,2000,0
20241209,164900,69322893,2000,2000,2000,2000,0
20241209,164800,69322893,2000,2000,2000,2000,0
20241209,164700,69322893,2000,2000,2000,2000,0
20241209,164600,69322893,2000,2000,2000,2000,0
20241209,164500,69322893,2000,2000,2000,2000,0
20241209,164400,69322893,2000,2000,2000,2000,0
20241209,164300,69322893,2000,2000,2000,2000,0
20241209,164200,69322893,2000,2000,2000,2000,0
20241209,164100,69322893,2000,2000,2000,2000,0
20241209,164000,69322893,2000,2000,2000,2000,0
20241209,163900,69322893,2000,2000,2000,2000,0
20241209,163800,69322893,2000,2000,2000,2000,0
20241209,163700,69322893,2000,2000,2000,2000,0
20241209,163600,69322893,2000,2000,2000,2000,0
20241209,163500,69322893,2000,2000,2000,2000,0
20241209,163400,69322893,2000,2000,2000,2000,0
20241209,163300,69322893,2000,2000,2000,2000,0
20241209,163200,69322893,2000,2000,2000,2000,0
20241209,163100,69322893,2000,2000,2000,2000,0
20241209,163000,69322893,2000,2000,2000,2000,0
20241209,162900,69322893,2000,2000,2000,2000,0
20241209,162800,69322893,2000,2000,2000,2000,100
20241209,162700,69322893,2000,2000,2000,2000,0
20241209,162600,69322893,2000,2000,2000,2000,0
20241209,162500,69322893,2000,2000,2000,2000,0
20241209,162400,69322893,2000,2000,2000,2000,0
20241209,162300,69322893,2000,2000,2000,2000,0
20241209,162200,69322893,2000,2000,2000,2000,0
20241209,162100,69322893,2000,2000,2000,2000,0
20241209,162000,69322893,2000,2000,2000,2000,0
20241209,161900,69322893,2000,2000,2000,2000,0
20241209,161800,69322893,2000,2000,2000,2000,0
20241209,161700,69322893,2000,2000,2000,2000,0
20241209,161600,69322893,2000,2000,2000,2000,0
20241209,161500,69322893,2000,2000,2000,2000,0
20241209,161400,69322893,2000,2000,2000,2000,0
20241209,161300,69322893,2000,2000,2000,2000,0
20241209,161200,69322893,2000,2000,2000,2000,0
20241209,161100,69322893,2000,2000,2000,2000,0
20241209,161000,69322893,2000,2000,2000,2000,0
20241209,160900,69322893,2000,2000,2000,2000,0
20241209,160800,69322893,2000,2000,2000,2000,0
20241209,160700,69322893,2000,2000,2000,2000,0
20241209,160600,69322893,2000,2000,2000,2000,0
20241209,160500,69322893,2000,2000,2000,2000,0
20241209,160400,69322893,2000,2000,2000,2000,0
20241209,160300,69322893,2000,2000,2000,2000,0
20241209,160200,69322893,2000,2000,2000,2000,0
20241209,160100,69322893,2000,2000,2000,2000,0
20241209,160000,69322893,2000,2000,2000,2000,0
20241209,155900,69322893,2000,2000,2000,2000,0
20241209,155800,69322893,2000,2000,2000,2000,100
20241209,155700,69322893,2000,2000,2000,2000,0
20241209,155600,69322893,2000,2000,2000,2000,0
20241209,155500,69322893,2000,2000,2000,2000,0
20241209,155400,69322893,2000,2000,2000,2000,0
20241209,155300,69322893,2000,2000,2000,2000,0
20241209,155200,69322893,2000,2000,2000,2000,0
20241209,155100,69322893,2000,2000,2000,2000,0
20241209,155000,69322893,2000,2000,2000,2000,0
20241209,154900,69322893,2000,2000,2000,2000,0
20241209,154800,69322893,2000,2000,2000,2000,0
20241209,154700,69322893,2000,2000,2000,2000,0
20241209,154600,69322893,2000,2000,2000,2000,0
20241209,154500,69322893,2000,2000,2000,2000,0
20241209,154400,69322893,2000,2000,2000,2000,0
20241209,154300,69322893,2000,2000,2000,2000,0
20241209,154200,69322893,2000,2000,2000,2000,0
20241209,154100,69322893,2000,2000,2000,2000,0
20241209,154000,69322893,2000,2000,2000,2000,0
20241209,153900,69322893,2000,2000,2000,2000,0
20241209,153800,69322893,2000,2000,2000,2000,0
20241209,153700,69322893,2000,2000,2000,2000,0
20241209,153600,69322893,2000,2000,2000,2000,0
20241209,153500,69322893,2000,2000,2000,2000,0
20241209,153400,69322893,2000,2000,2000,2000,0
20241209,153300,69322893,2000,2000,2000,2000,0
20241209,153200,69322893,2000,2000,2000,2000,0
20241209,153100,69322893,2000,2000,2000,2000,0
20241209,153000,69322893,2000,2000,2000,2000,100
20241209,152900,69122893,1998,1998,1998,1998,0
20241209,152800,69122893,1998,1998,1998,1998,0
20241209,152700,69122893,1998,1998,1998,1998,0
20241209,152600,69122893,1998,1998,1998,1998,0
20241209,152500,69122893,1998,1998,1998,1998,0
20241209,152400,69122893,1998,1998,1998,1998,0
20241209,152300,69122893,1998,1998,1998,1998,0
20241209,152200,69122893,1998,1998,1998,1998,0
20241209,152100,69122893,1998,1998,1998,1998,0
20241209,152000,69122893,1998,1998,1998,1998,0
20241209,151900,69122893,1998,1998,1998,1998,0
20241209,151800,69122893,1998,1998,1998,1998,0
20241209,151700,69122893,1998,1998,1998,1998,0
20241209,151600,69122893,1998,1998,1998,1998,0
20241209,151500,69122893,1998,1998,1998,1998,0
20241209,151400,69122893,1998,1998,1998,1998,0
20241209,151300,69122893,1998,1998,1998,1998,0
20241209,151200,69122893,1998,1998,1998,1998,0
20241209,151100,69122893,1998,1998,1998,1998,0
20241209,151000,69122893,1998,1998,1998,1998,0
20241209,150900,69122893,1998,1998,1998,1998,0
20241209,150800,69122893,1998,1998,1998,1998,0
20241209,150700,69122893,1998,1998,1998,1998,0
20241209,150600,69122893,1998,1998,1998,1998,0
20241209,150500,69122893,1998,1998,1998,1998,0
20241209,150400,69122893,1998,1998,1998,1998,0
20241209,150300,69122893,1998,1998,1998,1998,0
20241209,150200,69122893,1998,1998,1998,1998,0
20241209,150100,69122893,1998,1998,1998,1998,0
20241209,150000,69122893,1998,1998,1998,1998,0
20241209,145900,69122893,1998,1998,1998,1998,0
20241209,145800,69122893,1998,1998,1998,1998,0
20241209,145700,69122893,1998,1998,1998,1998,0
20241209,145600,69122893,1998,1998,1998,1998,0
20241209,145500,69122893,1998,1998,1998,1998,0
20241209,145400,69122893,1998,1998,1998,1998,0
20241209,145300,69122893,1998,1998,1998,1998,0
20241209,145200,69122893,1998,1998,1998,1998,0
20241209,145100,69122893,1998,1998,1998,1998,0
20241209,145000,69122893,1998,1998,1998,1998,0
20241209,144900,69122893,1998,1998,1998,1998,0
20241209,144800,69122893,1998,1998,1998,1998,0
20241209,144700,69122893,1998,1998,1998,1998,0
20241209,144600,69122893,1998,1998,1998,1998,0
20241209,144500,69122893,1998,1998,1998,1998,15
20241209,144400,69092923,1998,1998,1998,1998,0
20241209,144300,69092923,1998,1998,1998,1998,0
20241209,144200,69092923,1998,1998,1998,1998,0
20241209,144100,69092923,1998,1998,1998,1998,0
20241209,144000,69092923,1998,1998,1998,1998,0
20241209,143900,69092923,1998,1998,1998,1998,0
20241209,143800,69092923,1998,1998,1998,1998,0
20241209,143700,69092923,1998,1998,1998,1998,0
20241209,143600,69092923,1998,1998,1998,1998,0
20241209,143500,69092923,1998,1998,1998,1998,0
20241209,143400,69092923,1998,1998,1998,1998,0
20241209,143300,69092923,1998,1998,1998,1998,0
20241209,143200,69092923,1998,1998,1998,1998,0
20241209,143100,69092923,1998,1998,1998,1998,0
20241209,143000,69092923,1998,1998,1998,1998,0
20241209,142900,69092923,1998,1998,1998,1998,0
20241209,142800,69092923,1998,1998,1998,1998,0
20241209,142700,69092923,1998,1998,1998,1998,0
20241209,142600,69092923,1998,1998,1998,1998,0
20241209,142500,69092923,1998,1998,1998,1998,0
20241209,142400,69092923,1998,1998,1998,1998,0
20241209,142300,69092923,1998,1998,1998,1998,722
20241209,142200,67650367,1998,1998,1998,1998,0
20241209,142100,67650367,1998,1998,1998,1998,1
20241209,142000,67648369,1998,1998,1998,1998,0
20241209,141900,67648369,1998,1998,1998,1998,0
20241209,141800,67648369,1998,1998,1998,1998,0
20241209,141700,67648369,1998,1998,1998,1998,0
20241209,141600,67648369,1998,1998,1998,1998,0
20241209,141500,67648369,1998,1998,1998,1998,15
20241209,141400,67618399,1998,1998,1998,1998,0
20241209,141300,67618399,1998,1998,1998,1998,0
20241209,141200,67618399,1998,1998,1998,1998,0
20241209,141100,67618399,1998,1998,1998,1998,0
20241209,141000,67618399,1998,1998,1998,1998,16
20241209,140900,67586431,1998,1998,1998,1998,0
20241209,140800,67586431,1998,1998,1998,1998,0
20241209,140700,67586431,1998,1998,1998,1998,0
20241209,140600,67586431,1998,1998,1998,1998,0
20241209,140500,67586431,1998,1998,1998,1998,9
20241209,140400,67568449,1998,1998,1998,1998,100
20241209,140300,67368649,1998,1998,1998,1998,100
20241209,140200,67168849,1998,1998,1998,1998,100
20241209,140100,66969049,1998,1998,1998,1998,100
20241209,140000,66769249,1998,1997,1998,1997,111
20241209,135900,66547571,1997,1997,1997,1997,0
20241209,135800,66547571,1997,1997,1997,1997,0
20241209,135700,66547571,1997,1997,1997,1997,0
20241209,135600,66547571,1997,1997,1997,1997,0
20241209,135500,66547571,1997,1997,1997,1997,0
20241209,135400,66547571,1997,1997,1997,1997,0
20241209,135300,66547571,1997,1997,1997,1997,0
20241209,135200,66547571,1997,1997,1997,1997,0
20241209,135100,66547571,1997,1997,1997,1997,0
20241209,135000,66547571,1997,1997,1997,1997,27
20241209,134900,66493652,1999,1999,1999,1999,0
20241209,134800,66493652,1999,1999,1999,1999,0
20241209,134700,66493652,1999,1999,1999,1999,0
20241209,134600,66493652,1999,1999,1999,1999,0
20241209,134500,66493652,1999,1999,1999,1999,0
20241209,134400,66493652,1999,1999,1999,1999,0
20241209,134300,66493652,1999,1999,1999,1999,0
20241209,134200,66493652,1999,1999,1999,1999,0
20241209,134100,66493652,1999,1999,1999,1999,0
20241209,134000,66493652,1999,1999,1999,1999,0
20241209,133900,66493652,1999,1999,1999,1999,0
20241209,133800,66493652,1999,1999,1999,1999,0
20241209,133700,66493652,1999,1999,1999,1999,0
20241209,133600,66493652,1999,1999,1999,1999,0
20241209,133500,66493652,1999,1999,1999,1999,0
20241209,133400,66493652,1999,1999,1999,1999,0
20241209,133300,66493652,1999,1999,1999,1999,0
20241209,133200,66493652,1999,1999,1999,1999,0
20241209,133100,66493652,1999,1999,1999,1999,0
20241209,133000,66493652,1999,1999,1999,1999,0
20241209,132900,66493652,1999,1999,1999,1999,0
20241209,132800,66493652,1999,1999,1999,1999,0
20241209,132700,66493652,1999,1999,1999,1999,0
20241209,132600,66493652,1999,1999,1999,1999,0
20241209,132500,66493652,1999,1999,1999,1999,0
20241209,132400,66493652,1999,1999,1999,1999,0
20241209,132300,66493652,1999,1999,1999,1999,0
20241209,132200,66493652,1999,1999,1999,1999,0
20241209,132100,66493652,1999,1999,1999,1999,0
20241209,132000,66493652,1999,1999,1999,1999,0
20241209,131900,66493652,1999,1999,1999,1999,0
20241209,131800,66493652,1999,1999,1999,1999,0
20241209,131700,66493652,1999,1999,1999,1999,0
20241209,131600,66493652,1999,1999,1999,1999,0
20241209,131500,66493652,1999,1999,1999,1999,0
20241209,131400,66493652,1999,1999,1999,1999,0
20241209,131300,66493652,1999,1999,1999,1999,0
20241209,131200,66493652,1999,1999,1999,1999,0
20241209,131100,66493652,1999,1999,1999,1999,0
20241209,131000,66493652,1999,1999,1999,1999,0
20241209,130900,66493652,1999,1999,1999,1999,0
20241209,130800,66493652,1999,1999,1999,1999,0
20241209,130700,66493652,1999,1999,1999,1999,0
20241209,130600,66493652,1999,1999,1999,1999,0
20241209,130500,66493652,1999,1999,1999,1999,0
20241209,130400,66493652,1999,1999,1999,1999,0
20241209,130300,66493652,1999,1999,1999,1999,0
20241209,130200,66493652,1999,1999,1999,1999,0
20241209,130100,66493652,1999,1999,1999,1999,0
20241209,130000,66493652,1999,1999,1999,1999,0
20241209,125900,66493652,1999,1999,1999,1999,0
20241209,125800,66493652,1999,1999,1999,1999,0
20241209,125700,66493652,1999,1999,1999,1999,0
20241209,125600,66493652,1999,1999,1999,1999,0
20241209,125500,66493652,1999,1999,1999,1999,0
20241209,125400,66493652,1999,1999,1999,1999,0
20241209,125300,66493652,1999,1999,1999,1999,0
20241209,125200,66493652,1999,1999,1999,1999,0
20241209,125100,66493652,1999,1998,1999,1998,4
20241209,125000,66485657,1990,1990,1990,1990,0
20241209,124900,66485657,1990,1990,1990,1990,0
20241209,124800,66485657,1990,1990,1990,1990,0
20241209,124700,66485657,1990,1990,1990,1990,0
20241209,124600,66485657,1990,1990,1990,1990,0
20241209,124500,66485657,1990,1990,1990,1990,0
20241209,124400,66485657,1990,1990,1990,1990,0
20241209,124300,66485657,1990,1990,1990,1990,0
20241209,124200,66485657,1990,1990,1990,1990,0
20241209,124100,66485657,1990,1990,1990,1990,0
20241209,124000,66485657,1990,1990,1990,1990,0
20241209,123900,66485657,1990,1990,1990,1990,0
20241209,123800,66485657,1990,1990,1990,1990,0
20241209,123700,66485657,1990,1990,1990,1990,0
20241209,123600,66485657,1990,1990,1990,1990,0
20241209,123500,66485657,1990,1990,1990,1990,0
20241209,123400,66485657,1990,1990,1990,1990,0
20241209,123300,66485657,1990,1990,1990,1990,0
20241209,123200,66485657,1990,1990,1990,1990,0
20241209,123100,66485657,1990,1990,1990,1990,0
20241209,123000,66485657,1990,1990,1990,1990,0
20241209,122900,66485657,1990,1990,1990,1990,0
20241209,122800,66485657,1990,1990,1990,1990,0
20241209,122700,66485657,1990,1990,1990,1990,0
20241209,122600,66485657,1990,1990,1990,1990,0
20241209,122500,66485657,1990,1990,1990,1990,0
20241209,122400,66485657,1990,1990,1990,1990,0
20241209,122300,66485657,1990,1990,1990,1990,0
20241209,122200,66485657,1990,1990,1990,1990,0
20241209,122100,66485657,1990,1990,1990,1990,0
20241209,122000,66485657,1990,1990,1990,1990,0
20241209,121900,66485657,1990,1990,1990,1990,0
20241209,121800,66485657,1990,1990,1990,1990,0
20241209,121700,66485657,1990,1990,1990,1990,0
20241209,121600,66485657,1990,1990,1990,1990,0
20241209,121500,66485657,1990,1990,1990,1990,0
20241209,121400,66485657,1990,1990,1990,1990,0
20241209,121300,66485657,1990,1990,1990,1990,0
20241209,121200,66485657,1990,1990,1990,1990,0
20241209,121100,66485657,1990,1990,1990,1990,0
20241209,121000,66485657,1990,1990,1990,1990,0
20241209,120900,66485657,1990,1990,1990,1990,0
20241209,120800,66485657,1990,1990,1990,1990,0
20241209,120700,66485657,1990,1990,1990,1990,0
20241209,120600,66485657,1990,1990,1990,1990,0
20241209,120500,66485657,1990,1990,1990,1990,0
20241209,120400,66485657,1990,1990,1990,1990,0
20241209,120300,66485657,1990,1990,1990,1990,0
20241209,120200,66485657,1990,1990,1990,1990,0
20241209,120100,66485657,1990,1990,1990,1990,0
20241209,120000,66485657,1990,1990,1990,1990,0
20241209,115900,66485657,1990,1990,1990,1990,0
20241209,115800,66485657,1990,1990,1990,1990,0
20241209,115700,66485657,1990,1991,1991,1990,91
20241209,115600,66304527,1999,1999,1999,1999,0
20241209,115500,66304527,1999,1999,1999,1999,0
20241209,115400,66304527,1999,1999,1999,1999,0
20241209,115300,66304527,1999,1999,1999,1999,0
20241209,115200,66304527,1999,1999,1999,1999,0
20241209,115100,66304527,1999,1999,1999,1999,0
20241209,115000,66304527,1999,1999,1999,1999,0
20241209,114900,66304527,1999,1999,1999,1999,0
20241209,114800,66304527,1999,1999,1999,1999,0
20241209,114700,66304527,1999,1999,1999,1999,0
20241209,114600,66304527,1999,1999,1999,1999,0
20241209,114500,66304527,1999,1999,1999,1999,0
20241209,114400,66304527,1999,1999,1999,1999,0
20241209,114300,66304527,1999,1999,1999,1999,0
20241209,114200,66304527,1999,1999,1999,1999,0
20241209,114100,66304527,1999,1999,1999,1999,0
20241209,114000,66304527,1999,1999,1999,1999,0
20241209,113900,66304527,1999,1999,1999,1999,0
20241209,113800,66304527,1999,1999,1999,1999,0
20241209,113700,66304527,1999,1999,1999,1999,0
20241209,113600,66304527,1999,1999,1999,1999,0
20241209,113500,66304527,1999,1999,1999,1999,0
20241209,113400,66304527,1999,1999,1999,1999,0
20241209,113300,66304527,1999,1999,1999,1999,0
20241209,113200,66304527,1999,1999,1999,1999,3
20241209,113100,66298530,1999,1999,1999,1999,0
20241209,113000,66298530,1999,1999,1999,1999,0
20241209,112900,66298530,1999,1999,1999,1999,0
20241209,112800,66298530,1999,1999,1999,1999,0
20241209,112700,66298530,1999,1999,1999,1999,0
20241209,112600,66298530,1999,1999,1999,1999,0
20241209,112500,66298530,1999,1999,1999,1999,0
20241209,112400,66298530,1999,1999,1999,1999,0
20241209,112300,66298530,1999,1999,1999,1999,0
20241209,112200,66298530,1999,1999,1999,1999,35
20241209,112100,66228565,1999,1999,1999,1999,0
20241209,112000,66228565,1999,1999,1999,1999,0
20241209,111900,66228565,1999,1999,1999,1999,0
20241209,111800,66228565,1999,1999,1999,1999,0
20241209,111700,66228565,1999,1999,1999,1999,0
20241209,111600,66228565,1999,1999,1999,1999,0
20241209,111500,66228565,1999,1999,1999,1999,0
20241209,111400,66228565,1999,1999,1999,1999,1
20241209,111300,66226566,1990,1990,1990,1990,0
20241209,111200,66226566,1990,1990,1990,1990,1
20241209,111100,66224576,1990,1994,1994,1990,1949
20241209,111000,62344546,1995,1995,1995,1995,0
20241209,110900,62344546,1995,1995,1995,1995,0
20241209,110800,62344546,1995,1995,1995,1995,0
20241209,110700,62344546,1995,1995,1995,1995,0
20241209,110600,62344546,1995,1995,1995,1995,0
20241209,110500,62344546,1995,1995,1995,1995,0
20241209,110400,62344546,1995,1995,1995,1995,0
20241209,110300,62344546,1995,1997,1997,1995,18850
20241209,110200,24727174,1998,1999,1999,1998,3055
20241209,110100,18621229,2000,2000,2000,2000,0
20241209,110000,18621229,2000,2000,2000,2000,0
20241209,105900,18621229,2000,2000,2000,2000,0
20241209,105800,18621229,2000,2000,2000,2000,55
20241209,105700,18511229,2000,2000,2000,2000,0
20241209,105600,18511229,2000,2000,2000,2000,0
20241209,105500,18511229,2000,2000,2000,2000,0
20241209,105400,18511229,2000,2000,2000,2000,0
20241209,105300,18511229,2000,2000,2000,2000,0
20241209,105200,18511229,2000,2000,2000,2000,0
20241209,105100,18511229,2000,2000,2000,2000,0
20241209,105000,18511229,2000,2000,2000,2000,0
20241209,104900,18511229,2000,2000,2000,2000,941
20241209,104800,16629229,2000,2000,2000,2000,0
20241209,104700,16629229,2000,2000,2000,2000,0
20241209,104600,16629229,2000,2000,2000,2000,0
20241209,104500,16629229,2000,2000,2000,2000,0
20241209,104400,16629229,2000,2000,2000,2000,0
20241209,104300,16629229,2000,2000,2000,2000,0
20241209,104200,16629229,2000,2000,2000,2000,0
20241209,104100,16629229,2000,2000,2000,2000,15
20241209,104000,16599229,2000,2000,2000,2000,0
20241209,103900,16599229,2000,2000,2000,2000,0
20241209,103800,16599229,2000,2000,2000,2000,100
20241209,103700,16399229,2000,2000,2000,2000,0
20241209,103600,16399229,2000,2000,2000,2000,0
20241209,103500,16399229,2000,2000,2000,2000,126
20241209,103400,16147229,2005,2005,2005,2005,0
20241209,103300,16147229,2005,2005,2005,2005,0
20241209,103200,16147229,2005,2005,2005,2005,0
20241209,103100,16147229,2005,2005,2005,2005,0
20241209,103000,16147229,2005,2005,2005,2005,0
20241209,102900,16147229,2005,2005,2005,2005,40
20241209,102800,16067029,2000,2000,2000,2000,334
20241209,102700,15399029,2000,2000,2000,2000,0
20241209,102600,15399029,2000,2000,2000,2000,150
20241209,102500,15099029,2005,2005,2005,2005,0
20241209,102400,15099029,2005,2005,2005,2005,0
20241209,102300,15099029,2005,2005,2005,2005,0
20241209,102200,15099029,2005,2000,2005,2000,115
20241209,102100,14868529,2000,2000,2000,2000,0
20241209,102000,14868529,2000,2000,2000,2000,0
20241209,101900,14868529,2000,2000,2000,2000,0
20241209,101800,14868529,2000,2000,2000,2000,0
20241209,101700,14868529,2000,2000,2000,2000,0
20241209,101600,14868529,2000,2000,2000,2000,0
20241209,101500,14868529,2000,2000,2000,2000,0
20241209,101400,14868529,2000,2000,2000,2000,0
20241209,101300,14868529,2000,2000,2000,2000,0
20241209,101200,14868529,2000,2000,2000,2000,0
20241209,101100,14868529,2000,2000,2000,2000,0
20241209,101000,14868529,2000,2000,2000,2000,16
20241209,100900,14836529,2000,2000,2000,2000,0
20241209,100800,14836529,2000,2000,2000,2000,0
20241209,100700,14836529,2000,2000,2000,2000,0
20241209,100600,14836529,2000,2000,2000,2000,0
20241209,100500,14836529,2000,2000,2000,2000,0
20241209,100400,14836529,2000,2000,2000,2000,0
20241209,100300,14836529,2000,2000,2000,2000,0
20241209,100200,14836529,2000,2000,2000,2000,0
20241209,100100,14836529,2000,2000,2000,2000,0
20241209,100000,14836529,2000,2000,2000,2000,160
20241209,095900,14516529,2000,2000,2000,2000,0
20241209,095800,14516529,2000,2000,2000,2000,97
20241209,095700,14322529,2000,2000,2000,2000,0
20241209,095600,14322529,2000,2000,2000,2000,0
20241209,095500,14322529,2000,2000,2000,2000,0
20241209,095400,14322529,2000,2000,2000,2000,0
20241209,095300,14322529,2000,2000,2000,2000,0
20241209,095200,14322529,2000,2000,2000,2000,0
20241209,095100,14322529,2000,2000,2000,2000,0
20241209,095000,14322529,2000,2000,2000,2000,0
20241209,094900,14322529,2000,2000,2000,2000,0
20241209,094800,14322529,2000,2000,2000,2000,0
20241209,094700,14322529,2000,2000,2000,2000,0
20241209,094600,14322529,2000,2000,2000,2000,15
20241209,094500,14292529,2000,2000,2000,2000,1
20241209,094400,14290529,2000,2000,2000,2000,0
20241209,094300,14290529,2000,2000,2000,2000,71
20241209,094200,14148529,2000,2000,2000,2000,0
20241209,094100,14148529,2000,2000,2000,2000,47
20241209,094000,14054529,2000,2000,2000,2000,1308
20241209,093900,11438529,1998,1998,1998,1998,1000
20241209,093800,9440529,1996,1996,1996,1996,0
20241209,093700,9440529,1996,1996,1996,1996,0
20241209,093600,9440529,1996,1996,1996,1996,0
20241209,093500,9440529,1996,1996,1996,1996,0
20241209,093400,9440529,1996,1996,1996,1996,0
20241209,093300,9440529,1996,1996,1996,1996,0
20241209,093200,9440529,1996,1996,1996,1996,0
20241209,093100,9440529,1996,1996,1996,1996,0
20241209,093000,9440529,1996,1996,1996,1996,0
20241209,092900,9440529,1996,1996,1996,1996,0
20241209,092800,9440529,1996,1996,1996,1996,1510
20241209,092700,6426569,1997,1998,1998,1997,1712
20241209,092600,3007205,1998,1998,1998,1998,15
20241209,092500,2977235,1998,1998,1998,1998,0
20241209,092400,2977235,1998,1998,1998,1998,0
20241209,092300,2977235,1998,1998,1998,1998,0
20241209,092200,2977235,1998,1998,1998,1998,1340
20241209,092100,299915,1998,1998,1998,1998,0
20241209,092000,299915,1998,1999,2000,1998,110
20241209,091900,80000,2000,2000,2000,2000,0
20241209,091800,80000,2000,2000,2000,2000,0
20241209,091700,80000,2000,2000,2000,2000,0
20241209,091600,80000,2000,2000,2000,2000,0
20241209,091500,80000,2000,2000,2000,2000,0
20241209,091400,80000,2000,2000,2000,2000,0
20241209,091300,80000,2000,2000,2000,2000,0
20241209,091200,80000,2000,2000,2000,2000,0
20241209,091100,80000,2000,2000,2000,2000,0
20241209,091000,80000,2000,2000,2000,2000,0
20241209,090900,80000,2000,2000,2000,2000,0
20241209,090800,80000,2000,2000,2000,2000,0
20241209,090700,80000,2000,2000,2000,2000,0
20241209,090600,80000,2000,2000,2000,2000,0
20241209,090500,80000,2000,2000,2000,2000,0
20241209,090400,80000,2000,2000,2000,2000,0
20241209,090300,80000,2000,2000,2000,2000,0
20241209,090200,80000,2000,2000,2000,2000,0
20241209,090100,80000,2000,2000,2000,2000,0
20241209,090000,80000,2000,2000,2000,2000,40