KissMeData/035460/min/candle-20240703.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240703,192100,135096302,2005,2005,2005,2005,3498
20240703,192000,135096302,2005,2005,2005,2005,0
20240703,191900,135096302,2005,2005,2005,2005,0
20240703,191800,135096302,2005,2005,2005,2005,0
20240703,191700,135096302,2005,2005,2005,2005,0
20240703,191600,135096302,2005,2005,2005,2005,0
20240703,191500,135096302,2005,2005,2005,2005,0
20240703,191400,135096302,2005,2005,2005,2005,0
20240703,191300,135096302,2005,2005,2005,2005,0
20240703,191200,135096302,2005,2005,2005,2005,0
20240703,191100,135096302,2005,2005,2005,2005,0
20240703,191000,135096302,2005,2005,2005,2005,0
20240703,190900,135096302,2005,2005,2005,2005,0
20240703,190800,135096302,2005,2005,2005,2005,0
20240703,190700,135096302,2005,2005,2005,2005,0
20240703,190600,135096302,2005,2005,2005,2005,0
20240703,190500,135096302,2005,2005,2005,2005,0
20240703,190400,135096302,2005,2005,2005,2005,0
20240703,190300,135096302,2005,2005,2005,2005,0
20240703,190200,135096302,2005,2005,2005,2005,0
20240703,190100,135096302,2005,2005,2005,2005,0
20240703,190000,135096302,2005,2005,2005,2005,0
20240703,185900,135096302,2005,2005,2005,2005,0
20240703,185800,135096302,2005,2005,2005,2005,0
20240703,185700,135096302,2005,2005,2005,2005,0
20240703,185600,135096302,2005,2005,2005,2005,0
20240703,185500,135096302,2005,2005,2005,2005,0
20240703,185400,135096302,2005,2005,2005,2005,0
20240703,185300,135096302,2005,2005,2005,2005,0
20240703,185200,135096302,2005,2005,2005,2005,0
20240703,185100,135096302,2005,2005,2005,2005,3498
20240703,185000,135096302,2005,2005,2005,2005,0
20240703,184900,135096302,2005,2005,2005,2005,0
20240703,184800,135096302,2005,2005,2005,2005,0
20240703,184700,135096302,2005,2005,2005,2005,0
20240703,184600,135096302,2005,2005,2005,2005,0
20240703,184500,135096302,2005,2005,2005,2005,0
20240703,184400,135096302,2005,2005,2005,2005,0
20240703,184300,135096302,2005,2005,2005,2005,0
20240703,184200,135096302,2005,2005,2005,2005,0
20240703,184100,135096302,2005,2005,2005,2005,0
20240703,184000,135096302,2005,2005,2005,2005,0
20240703,183900,135096302,2005,2005,2005,2005,0
20240703,183800,135096302,2005,2005,2005,2005,0
20240703,183700,135096302,2005,2005,2005,2005,0
20240703,183600,135096302,2005,2005,2005,2005,0
20240703,183500,135096302,2005,2005,2005,2005,0
20240703,183400,135096302,2005,2005,2005,2005,0
20240703,183300,135096302,2005,2005,2005,2005,0
20240703,183200,135096302,2005,2005,2005,2005,0
20240703,183100,135096302,2005,2005,2005,2005,0
20240703,183000,135096302,2005,2005,2005,2005,0
20240703,182900,135096302,2005,2005,2005,2005,0
20240703,182800,135096302,2005,2005,2005,2005,0
20240703,182700,135096302,2005,2005,2005,2005,0
20240703,182600,135096302,2005,2005,2005,2005,0
20240703,182500,135096302,2005,2005,2005,2005,0
20240703,182400,135096302,2005,2005,2005,2005,0
20240703,182300,135096302,2005,2005,2005,2005,0
20240703,182200,135096302,2005,2005,2005,2005,0
20240703,182100,135096302,2005,2005,2005,2005,3498
20240703,182000,135096302,2005,2005,2005,2005,0
20240703,181900,135096302,2005,2005,2005,2005,0
20240703,181800,135096302,2005,2005,2005,2005,0
20240703,181700,135096302,2005,2005,2005,2005,0
20240703,181600,135096302,2005,2005,2005,2005,0
20240703,181500,135096302,2005,2005,2005,2005,0
20240703,181400,135096302,2005,2005,2005,2005,0
20240703,181300,135096302,2005,2005,2005,2005,0
20240703,181200,135096302,2005,2005,2005,2005,0
20240703,181100,135096302,2005,2005,2005,2005,0
20240703,181000,135096302,2005,2005,2005,2005,0
20240703,180900,135096302,2005,2005,2005,2005,0
20240703,180800,135096302,2005,2005,2005,2005,0
20240703,180700,135096302,2005,2005,2005,2005,0
20240703,180600,135096302,2005,2005,2005,2005,0
20240703,180500,135096302,2005,2005,2005,2005,0
20240703,180400,135096302,2005,2005,2005,2005,0
20240703,180300,135096302,2005,2005,2005,2005,0
20240703,180200,135096302,2005,2005,2005,2005,0
20240703,180100,135096302,2005,2005,2005,2005,0
20240703,180000,135096302,2005,2005,2005,2005,0
20240703,175900,135096302,2005,2005,2005,2005,0
20240703,175800,135096302,2005,2005,2005,2005,0
20240703,175700,135096302,2005,2005,2005,2005,0
20240703,175600,135096302,2005,2005,2005,2005,0
20240703,175500,135096302,2005,2005,2005,2005,0
20240703,175400,135096302,2005,2005,2005,2005,0
20240703,175300,135096302,2005,2005,2005,2005,0
20240703,175200,135096302,2005,2005,2005,2005,0
20240703,175100,135096302,2005,2005,2005,2005,3498
20240703,175000,135096302,2005,2005,2005,2005,0
20240703,174900,135096302,2005,2005,2005,2005,0
20240703,174800,135096302,2005,2005,2005,2005,0
20240703,174700,135096302,2005,2005,2005,2005,0
20240703,174600,135096302,2005,2005,2005,2005,0
20240703,174500,135096302,2005,2005,2005,2005,0
20240703,174400,135096302,2005,2005,2005,2005,0
20240703,174300,135096302,2005,2005,2005,2005,0
20240703,174200,135096302,2005,2005,2005,2005,0
20240703,174100,135096302,2005,2005,2005,2005,0
20240703,174000,135096302,2005,2005,2005,2005,0
20240703,173900,135096302,2005,2005,2005,2005,0
20240703,173800,135096302,2005,2005,2005,2005,0
20240703,173700,135096302,2005,2005,2005,2005,0
20240703,173600,135096302,2005,2005,2005,2005,0
20240703,173500,135096302,2005,2005,2005,2005,0
20240703,173400,135096302,2005,2005,2005,2005,0
20240703,173300,135096302,2005,2005,2005,2005,0
20240703,173200,135096302,2005,2005,2005,2005,0
20240703,173100,135096302,2005,2005,2005,2005,0
20240703,173000,135096302,2005,2005,2005,2005,0
20240703,172900,135096302,2005,2005,2005,2005,0
20240703,172800,135096302,2005,2005,2005,2005,0
20240703,172700,135096302,2005,2005,2005,2005,0
20240703,172600,135096302,2005,2005,2005,2005,0
20240703,172500,135096302,2005,2005,2005,2005,0
20240703,172400,135096302,2005,2005,2005,2005,0
20240703,172300,135096302,2005,2005,2005,2005,0
20240703,172200,135096302,2005,2005,2005,2005,0
20240703,172100,135096302,2005,2005,2005,2005,3498
20240703,172000,135096302,2005,2005,2005,2005,0
20240703,171900,135096302,2005,2005,2005,2005,0
20240703,171800,135096302,2005,2005,2005,2005,0
20240703,171700,135096302,2005,2005,2005,2005,0
20240703,171600,135096302,2005,2005,2005,2005,0
20240703,171500,135096302,2005,2005,2005,2005,0
20240703,171400,135096302,2005,2005,2005,2005,0
20240703,171300,135096302,2005,2005,2005,2005,0
20240703,171200,135096302,2005,2005,2005,2005,0
20240703,171100,135096302,2005,2005,2005,2005,0
20240703,171000,135096302,2005,2005,2005,2005,0
20240703,170900,135096302,2005,2005,2005,2005,0
20240703,170800,135096302,2005,2005,2005,2005,0
20240703,170700,135096302,2005,2005,2005,2005,0
20240703,170600,135096302,2005,2005,2005,2005,0
20240703,170500,135096302,2005,2005,2005,2005,0
20240703,170400,135096302,2005,2005,2005,2005,0
20240703,170300,135096302,2005,2005,2005,2005,0
20240703,170200,135096302,2005,2005,2005,2005,0
20240703,170100,135096302,2005,2005,2005,2005,0
20240703,170000,135096302,2005,2005,2005,2005,0
20240703,165900,135096302,2005,2005,2005,2005,0
20240703,165800,135096302,2005,2005,2005,2005,0
20240703,165700,135096302,2005,2005,2005,2005,0
20240703,165600,135096302,2005,2005,2005,2005,0
20240703,165500,135096302,2005,2005,2005,2005,0
20240703,165400,135096302,2005,2005,2005,2005,0
20240703,165300,135096302,2005,2005,2005,2005,0
20240703,165200,135096302,2005,2005,2005,2005,0
20240703,165100,135096302,2005,2005,2005,2005,3498
20240703,165000,135096302,2005,2005,2005,2005,0
20240703,164900,135096302,2005,2005,2005,2005,0
20240703,164800,135096302,2005,2005,2005,2005,0
20240703,164700,135096302,2005,2005,2005,2005,0
20240703,164600,135096302,2005,2005,2005,2005,0
20240703,164500,135096302,2005,2005,2005,2005,0
20240703,164400,135096302,2005,2005,2005,2005,0
20240703,164300,135096302,2005,2005,2005,2005,0
20240703,164200,135096302,2005,2005,2005,2005,0
20240703,164100,135096302,2005,2005,2005,2005,0
20240703,164000,135096302,2005,2005,2005,2005,0
20240703,163900,135096302,2005,2005,2005,2005,0
20240703,163800,135096302,2005,2005,2005,2005,0
20240703,163700,135096302,2005,2005,2005,2005,0
20240703,163600,135096302,2005,2005,2005,2005,0
20240703,163500,135096302,2005,2005,2005,2005,0
20240703,163400,135096302,2005,2005,2005,2005,0
20240703,163300,135096302,2005,2005,2005,2005,0
20240703,163200,135096302,2005,2005,2005,2005,0
20240703,163100,135096302,2005,2005,2005,2005,0
20240703,163000,135096302,2005,2005,2005,2005,0
20240703,162900,135096302,2005,2005,2005,2005,0
20240703,162800,135096302,2005,2005,2005,2005,0
20240703,162700,135096302,2005,2005,2005,2005,0
20240703,162600,135096302,2005,2005,2005,2005,0
20240703,162500,135096302,2005,2005,2005,2005,0
20240703,162400,135096302,2005,2005,2005,2005,0
20240703,162300,135096302,2005,2005,2005,2005,0
20240703,162200,135096302,2005,2005,2005,2005,0
20240703,162100,135096302,2005,2005,2005,2005,3498
20240703,162000,135096302,2005,2005,2005,2005,0
20240703,161900,135096302,2005,2005,2005,2005,0
20240703,161800,135096302,2005,2005,2005,2005,0
20240703,161700,135096302,2005,2005,2005,2005,0
20240703,161600,135096302,2005,2005,2005,2005,0
20240703,161500,135096302,2005,2005,2005,2005,0
20240703,161400,135096302,2005,2005,2005,2005,0
20240703,161300,135096302,2005,2005,2005,2005,0
20240703,161200,135096302,2005,2005,2005,2005,0
20240703,161100,135096302,2005,2005,2005,2005,0
20240703,161000,135096302,2005,2005,2005,2005,0
20240703,160900,135096302,2005,2005,2005,2005,0
20240703,160800,135096302,2005,2005,2005,2005,0
20240703,160700,135096302,2005,2005,2005,2005,0
20240703,160600,135096302,2005,2005,2005,2005,0
20240703,160500,135096302,2005,2005,2005,2005,0
20240703,160400,135096302,2005,2005,2005,2005,0
20240703,160300,135096302,2005,2005,2005,2005,0
20240703,160200,135096302,2005,2005,2005,2005,0
20240703,160100,135096302,2005,2005,2005,2005,0
20240703,160000,135096302,2005,2005,2005,2005,0
20240703,155900,135096302,2005,2005,2005,2005,0
20240703,155800,135096302,2005,2005,2005,2005,0
20240703,155700,135096302,2005,2005,2005,2005,0
20240703,155600,135096302,2005,2005,2005,2005,0
20240703,155500,135096302,2005,2005,2005,2005,0
20240703,155400,135096302,2005,2005,2005,2005,0
20240703,155300,135096302,2005,2005,2005,2005,0
20240703,155200,135096302,2005,2005,2005,2005,0
20240703,155100,135096302,2005,2005,2005,2005,3498
20240703,155000,135096302,2005,2005,2005,2005,0
20240703,154900,135096302,2005,2005,2005,2005,0
20240703,154800,135096302,2005,2005,2005,2005,0
20240703,154700,135096302,2005,2005,2005,2005,0
20240703,154600,135096302,2005,2005,2005,2005,0
20240703,154500,135096302,2005,2005,2005,2005,0
20240703,154400,135096302,2005,2005,2005,2005,0
20240703,154300,135096302,2005,2005,2005,2005,0
20240703,154200,135096302,2005,2005,2005,2005,0
20240703,154100,135096302,2005,2005,2005,2005,0
20240703,154000,135096302,2005,2005,2005,2005,0
20240703,153900,135096302,2005,2005,2005,2005,0
20240703,153800,135096302,2005,2005,2005,2005,0
20240703,153700,135096302,2005,2005,2005,2005,0
20240703,153600,135096302,2005,2005,2005,2005,0
20240703,153500,135096302,2005,2005,2005,2005,0
20240703,153400,135096302,2005,2005,2005,2005,0
20240703,153300,135096302,2005,2005,2005,2005,0
20240703,153200,135096302,2005,2005,2005,2005,0
20240703,153100,135096302,2005,2005,2005,2005,0
20240703,153000,135096302,2005,2005,2005,2005,3498
20240703,152900,128082812,2005,2005,2005,2005,0
20240703,152800,128082812,2005,2005,2005,2005,0
20240703,152700,128082812,2005,2005,2005,2005,0
20240703,152600,128082812,2005,2005,2005,2005,0
20240703,152500,128082812,2005,2005,2005,2005,0
20240703,152400,128082812,2005,2005,2005,2005,0
20240703,152300,128082812,2005,2005,2005,2005,0
20240703,152200,128082812,2005,2005,2005,2005,0
20240703,152100,128082812,2005,2005,2005,2005,0
20240703,152000,128082812,2005,2005,2005,2005,0
20240703,151900,128082812,2005,2000,2005,2000,70
20240703,151800,127942787,2000,2000,2000,2000,78
20240703,151700,127786787,2000,2000,2000,2000,0
20240703,151600,127786787,2000,2005,2005,2000,413
20240703,151500,126960272,2005,2005,2005,2000,128
20240703,151400,126703637,2005,2005,2005,2005,101
20240703,151300,126501132,2005,2005,2005,2005,2
20240703,151200,126497122,2005,1998,2005,1998,51
20240703,151100,126394933,1998,1996,1998,1996,422
20240703,151000,125552473,1996,1996,1996,1996,8
20240703,150900,125536505,1998,1998,1998,1998,313
20240703,150800,124911131,1997,1997,1997,1997,50
20240703,150700,124811281,1996,1995,1996,1995,160
20240703,150600,124492003,1995,1996,1996,1995,139
20240703,150500,124214598,1996,1997,1997,1996,2002
20240703,150400,120217904,1998,1998,1998,1998,1
20240703,150300,120215906,1998,1998,1998,1998,0
20240703,150200,120215906,1998,1997,1999,1997,112
20240703,150100,119992082,1997,1999,1999,1997,1176
20240703,150000,117643086,1999,1999,1999,1999,51
20240703,145900,117541137,1999,1999,1999,1999,77
20240703,145800,117387214,1998,1998,1998,1998,90
20240703,145700,117207394,1998,1999,1999,1998,325
20240703,145600,116558034,1999,1999,1999,1999,10
20240703,145500,116538044,1998,1998,1998,1998,1
20240703,145400,116536046,2000,2000,2000,1999,103
20240703,145300,116330056,2005,2005,2005,2005,26
20240703,145200,116277926,2000,2000,2000,2000,8
20240703,145100,116261926,2000,2000,2000,2000,0
20240703,145000,116261926,2000,1999,2000,1999,567
20240703,144900,115128370,1999,1999,1999,1999,23
20240703,144800,115082393,1998,1998,1998,1998,0
20240703,144700,115082393,1998,1998,1998,1998,1003
20240703,144600,113078399,1998,1998,1998,1998,0
20240703,144500,113078399,1998,1999,1999,1998,159
20240703,144400,112760647,1998,1999,1999,1998,377
20240703,144300,112007060,2000,2000,2000,2000,2673
20240703,144200,106661060,2005,2000,2005,2000,2
20240703,144100,106657055,2000,2000,2000,2000,44
20240703,144000,106569055,2005,2005,2005,2005,0
20240703,143900,106569055,2005,2005,2005,2005,10
20240703,143800,106549005,2005,2005,2005,2005,10
20240703,143700,106528955,2005,2005,2005,2005,15
20240703,143600,106498880,2005,2005,2005,2005,10
20240703,143500,106478830,2005,2005,2010,2005,1001
20240703,143400,104471820,2000,2005,2005,2000,1000
20240703,143300,102470620,2005,2005,2005,2005,24
20240703,143200,102422500,2005,2005,2005,2005,5
20240703,143100,102412475,2010,2005,2010,2005,2
20240703,143000,102408460,2005,2005,2005,2005,27
20240703,142900,102354325,2005,2005,2005,2005,5
20240703,142800,102344300,2010,2010,2010,2010,0
20240703,142700,102344300,2010,2005,2010,2005,201
20240703,142600,101941290,2005,2005,2005,2005,2185
20240703,142500,97560365,2005,2005,2005,2005,0
20240703,142400,97560365,2005,2005,2005,2005,0
20240703,142300,97560365,2005,2005,2005,2005,39
20240703,142200,97482170,2005,2005,2005,2005,5
20240703,142100,97472145,2010,2010,2010,2010,0
20240703,142000,97472145,2010,2010,2010,2010,3
20240703,141900,97466115,2010,2010,2010,2010,28
20240703,141800,97409835,2010,2010,2010,2010,13
20240703,141700,97383705,2010,2010,2010,2010,50
20240703,141600,97283205,2015,2015,2015,2015,0
20240703,141500,97283205,2015,2015,2015,2015,0
20240703,141400,97283205,2015,2015,2015,2015,1
20240703,141300,97281190,2010,2015,2015,2010,406
20240703,141200,96465100,2015,2015,2015,2015,205
20240703,141100,96052025,2015,2015,2015,2015,31
20240703,141000,95989560,2015,2015,2015,2015,11
20240703,140900,95967395,2020,2020,2020,2020,1
20240703,140800,95965375,2015,2015,2015,2015,5
20240703,140700,95955300,2015,2015,2015,2015,325
20240703,140600,95300425,2015,2015,2015,2015,0
20240703,140500,95300425,2015,2015,2015,2015,5
20240703,140400,95290350,2020,2020,2020,2020,1
20240703,140300,95288330,2015,2015,2015,2015,0
20240703,140200,95288330,2015,2020,2020,2015,102
20240703,140100,95082790,2015,2015,2015,2015,8
20240703,140000,95066670,2020,2020,2020,2020,1
20240703,135900,95064650,2020,2020,2020,2020,0
20240703,135800,95064650,2020,2020,2020,2020,0
20240703,135700,95064650,2020,2020,2020,2020,2
20240703,135600,95060610,2015,2015,2015,2015,0
20240703,135500,95060610,2015,2015,2015,2015,0
20240703,135400,95060610,2015,2015,2015,2015,0
20240703,135300,95060610,2015,2015,2015,2015,0
20240703,135200,95060610,2015,2015,2015,2015,0
20240703,135100,95060610,2015,2015,2015,2015,0
20240703,135000,95060610,2015,2015,2015,2015,0
20240703,134900,95060610,2015,2015,2015,2015,0
20240703,134800,95060610,2015,2015,2015,2015,0
20240703,134700,95060610,2015,2015,2015,2015,0
20240703,134600,95060610,2015,2015,2015,2015,27
20240703,134500,95006205,2010,2010,2010,2010,0
20240703,134400,95006205,2010,2010,2010,2010,8
20240703,134300,94990125,2020,2020,2020,2020,353
20240703,134200,94277065,2020,2020,2020,2020,0
20240703,134100,94277065,2020,2020,2020,2020,0
20240703,134000,94277065,2020,2020,2020,2020,0
20240703,133900,94277065,2020,2020,2020,2020,0
20240703,133800,94277065,2020,2020,2020,2020,0
20240703,133700,94277065,2020,2020,2020,2020,0
20240703,133600,94277065,2020,2020,2020,2020,0
20240703,133500,94277065,2020,2020,2020,2020,0
20240703,133400,94277065,2020,2020,2020,2020,0
20240703,133300,94277065,2020,2010,2020,2010,6
20240703,133200,94264985,2010,2010,2010,2010,0
20240703,133100,94264985,2010,2010,2010,2010,80
20240703,133000,94104185,2010,2010,2010,2010,0
20240703,132900,94104185,2010,2010,2010,2010,0
20240703,132800,94104185,2010,2010,2010,2010,200
20240703,132700,93702185,2010,2010,2010,2010,8
20240703,132600,93686105,2020,2020,2020,2020,0
20240703,132500,93686105,2020,2020,2020,2020,754
20240703,132400,92163025,2015,2015,2015,2015,0
20240703,132300,92163025,2015,2015,2015,2015,742
20240703,132200,90667895,2015,2015,2015,2015,0
20240703,132100,90667895,2015,2015,2015,2015,0
20240703,132000,90667895,2015,2015,2015,2015,20
20240703,131900,90627595,2015,2015,2015,2015,0
20240703,131800,90627595,2015,2015,2015,2015,49
20240703,131700,90528860,2015,2015,2015,2015,0
20240703,131600,90528860,2015,2015,2015,2015,0
20240703,131500,90528860,2015,2015,2015,2015,0
20240703,131400,90528860,2015,2015,2015,2015,0
20240703,131300,90528860,2015,2015,2015,2015,0
20240703,131200,90528860,2015,2015,2015,2015,10
20240703,131100,90508710,2010,2010,2010,2010,0
20240703,131000,90508710,2010,2010,2010,2010,0
20240703,130900,90508710,2010,2010,2010,2010,8
20240703,130800,90492630,2010,2010,2010,2010,0
20240703,130700,90492630,2010,2010,2010,2010,96
20240703,130600,90299670,2010,2010,2010,2010,0
20240703,130500,90299670,2010,2010,2010,2010,60
20240703,130400,90179070,2005,2010,2010,2005,376
20240703,130300,89424205,2010,2010,2010,2010,300
20240703,130200,88821205,2005,2005,2005,2005,0
20240703,130100,88821205,2005,2005,2005,2005,25
20240703,130000,88771080,2005,2010,2010,2005,2132
20240703,125900,84488135,2015,2015,2015,2015,0
20240703,125800,84488135,2015,2015,2015,2015,18
20240703,125700,84451865,2015,2015,2015,2015,0
20240703,125600,84451865,2015,2015,2015,2015,50
20240703,125500,84351115,2010,2010,2010,2010,150
20240703,125400,84049615,2015,2015,2015,2015,1
20240703,125300,84047600,2010,2010,2010,2010,4
20240703,125200,84039560,2010,2015,2015,2010,178
20240703,125100,83680930,2015,2015,2015,2015,350
20240703,125000,82975680,2015,2015,2015,2015,252
20240703,124900,82467900,2015,2015,2015,2015,0
20240703,124800,82467900,2015,2015,2015,2015,0
20240703,124700,82467900,2015,2015,2015,2015,492
20240703,124600,81476520,2020,2020,2020,2020,0
20240703,124500,81476520,2020,2020,2020,2020,0
20240703,124400,81476520,2020,2020,2020,2020,1
20240703,124300,81474500,2020,2020,2020,2020,1
20240703,124200,81472480,2015,2015,2015,2015,0
20240703,124100,81472480,2015,2015,2015,2015,0
20240703,124000,81472480,2015,2015,2015,2015,0
20240703,123900,81472480,2015,2015,2015,2015,0
20240703,123800,81472480,2015,2015,2015,2015,0
20240703,123700,81472480,2015,2015,2015,2015,0
20240703,123600,81472480,2015,2015,2015,2015,0
20240703,123500,81472480,2015,2015,2015,2015,8
20240703,123400,81456360,2015,2015,2015,2015,0
20240703,123300,81456360,2015,2015,2015,2015,0
20240703,123200,81456360,2015,2015,2015,2015,500
20240703,123100,80448860,2015,2015,2015,2015,0
20240703,123000,80448860,2015,2015,2015,2015,0
20240703,122900,80448860,2015,2015,2015,2015,0
20240703,122800,80448860,2015,2015,2015,2015,0
20240703,122700,80448860,2015,2015,2015,2015,17
20240703,122600,80414605,2015,2015,2015,2015,104
20240703,122500,80205045,2015,2010,2015,2010,11
20240703,122400,80182930,2010,2010,2010,2010,0
20240703,122300,80182930,2010,2010,2010,2010,10
20240703,122200,80162830,2010,2010,2010,2010,9
20240703,122100,80144740,2010,2010,2010,2010,3
20240703,122000,80138710,2010,2010,2010,2010,10
20240703,121900,80118610,2010,2010,2010,2010,0
20240703,121800,80118610,2010,2010,2010,2010,8
20240703,121700,80102530,2020,2020,2020,2020,0
20240703,121600,80102530,2020,2020,2020,2020,0
20240703,121500,80102530,2020,2015,2020,2015,11
20240703,121400,80080360,2020,2020,2020,2020,0
20240703,121300,80080360,2020,2020,2020,2020,0
20240703,121200,80080360,2020,2020,2020,2020,0
20240703,121100,80080360,2020,2020,2020,2020,0
20240703,121000,80080360,2020,2020,2020,2020,0
20240703,120900,80080360,2020,2020,2020,2020,0
20240703,120800,80080360,2020,2020,2020,2020,0
20240703,120700,80080360,2020,2020,2020,2020,0
20240703,120600,80080360,2020,2020,2020,2020,0
20240703,120500,80080360,2020,2020,2020,2020,0
20240703,120400,80080360,2020,2020,2020,2020,0
20240703,120300,80080360,2020,2015,2020,2015,151
20240703,120200,79776090,2015,2015,2015,2015,1
20240703,120100,79774075,2010,2010,2010,2010,8
20240703,120000,79757995,2020,2020,2020,2020,0
20240703,115900,79757995,2020,2020,2020,2020,0
20240703,115800,79757995,2020,2020,2020,2020,0
20240703,115700,79757995,2020,2020,2020,2020,0
20240703,115600,79757995,2020,2020,2020,2020,0
20240703,115500,79757995,2020,2020,2020,2020,0
20240703,115400,79757995,2020,2020,2020,2020,0
20240703,115300,79757995,2020,2020,2020,2020,0
20240703,115200,79757995,2020,2020,2020,2020,0
20240703,115100,79757995,2020,2020,2020,2020,0
20240703,115000,79757995,2020,2020,2020,2020,0
20240703,114900,79757995,2020,2020,2020,2020,2
20240703,114800,79753955,2010,2015,2015,2010,3270
20240703,114700,73181225,2020,2020,2020,2020,0
20240703,114600,73181225,2020,2020,2020,2020,896
20240703,114500,71371305,2020,2020,2020,2020,0
20240703,114400,71371305,2020,2020,2020,2020,30
20240703,114300,71310705,2025,2025,2025,2025,0
20240703,114200,71310705,2025,2025,2025,2025,0
20240703,114100,71310705,2025,2025,2025,2025,0
20240703,114000,71310705,2025,2025,2025,2025,0
20240703,113900,71310705,2025,2025,2025,2025,0
20240703,113800,71310705,2025,2025,2025,2025,0
20240703,113700,71310705,2025,2025,2025,2025,0
20240703,113600,71310705,2025,2025,2025,2025,0
20240703,113500,71310705,2025,2025,2025,2025,0
20240703,113400,71310705,2025,2025,2025,2025,0
20240703,113300,71310705,2025,2025,2025,2025,5
20240703,113200,71300580,2020,2020,2020,2020,0
20240703,113100,71300580,2020,2020,2020,2020,0
20240703,113000,71300580,2020,2020,2020,2020,0
20240703,112900,71300580,2020,2020,2020,2020,50
20240703,112800,71199580,2015,2015,2015,2015,5
20240703,112700,71189505,2010,2015,2015,2010,418
20240703,112600,70348120,2015,2015,2015,2015,9
20240703,112500,70329985,2020,2020,2020,2020,0
20240703,112400,70329985,2020,2020,2020,2020,180
20240703,112300,69966385,2020,2020,2020,2020,0
20240703,112200,69966385,2020,2020,2020,2020,0
20240703,112100,69966385,2020,2020,2020,2020,51
20240703,112000,69863365,2020,2020,2020,2020,0
20240703,111900,69863365,2020,2020,2020,2020,220
20240703,111800,69418965,2015,2010,2015,2010,299
20240703,111700,68816780,2010,2010,2010,2010,0
20240703,111600,68816780,2010,2010,2010,2010,0
20240703,111500,68816780,2010,2010,2010,2010,0
20240703,111400,68816780,2010,2010,2010,2010,150
20240703,111300,68515280,2015,2015,2015,2015,4
20240703,111200,68507220,2015,2010,2015,2010,9027
20240703,111100,50362940,2010,2010,2010,2010,275
20240703,111000,49810190,2015,2010,2015,2010,51
20240703,110900,49707675,2015,2015,2015,2015,40
20240703,110800,49627075,2015,2015,2015,2015,0
20240703,110700,49627075,2015,2015,2015,2015,607
20240703,110600,48403970,2020,2015,2020,2015,131
20240703,110500,48139755,2025,2025,2025,2025,49
20240703,110400,48040530,2030,2030,2030,2030,0
20240703,110300,48040530,2030,2030,2030,2030,0
20240703,110200,48040530,2030,2015,2030,2015,2
20240703,110100,48036485,2030,2030,2030,2030,0
20240703,110000,48036485,2030,2030,2030,2030,0
20240703,105900,48036485,2030,2030,2030,2030,0
20240703,105800,48036485,2030,2030,2030,2030,0
20240703,105700,48036485,2030,2030,2030,2030,2
20240703,105600,48032425,2030,2035,2035,2030,11
20240703,105500,48010090,2035,2030,2035,2015,702
20240703,105400,46591540,2025,2025,2025,2025,0
20240703,105300,46591540,2025,2025,2025,2025,0
20240703,105200,46591540,2025,2025,2025,2025,9
20240703,105100,46573315,2025,2025,2025,2025,0
20240703,105000,46573315,2025,2030,2030,2025,62
20240703,104900,46447760,2030,2020,2030,2015,5728
20240703,104800,34897400,2025,2025,2025,2025,3000
20240703,104700,28822400,2050,2035,2050,2025,3719
20240703,104600,21270130,2050,2050,2050,2050,0
20240703,104500,21270130,2050,2050,2050,2050,0
20240703,104400,21270130,2050,2050,2050,2050,0
20240703,104300,21270130,2050,2050,2050,2050,0
20240703,104200,21270130,2050,2050,2050,2050,0
20240703,104100,21270130,2050,2050,2050,2050,0
20240703,104000,21270130,2050,2050,2050,2050,0
20240703,103900,21270130,2050,2050,2050,2050,0
20240703,103800,21270130,2050,2050,2050,2050,0
20240703,103700,21270130,2050,2050,2050,2050,0
20240703,103600,21270130,2050,2050,2050,2050,2
20240703,103500,21266030,2050,2035,2050,2030,347
20240703,103400,20561040,2040,2040,2040,2040,0
20240703,103300,20561040,2040,2040,2040,2040,0
20240703,103200,20561040,2040,2040,2040,2040,0
20240703,103100,20561040,2040,2040,2040,2040,2
20240703,103000,20556960,2040,2040,2040,2040,0
20240703,102900,20556960,2040,2040,2040,2040,1
20240703,102800,20554920,2030,2030,2030,2030,0
20240703,102700,20554920,2030,2035,2035,2030,295
20240703,102600,19955035,2045,2045,2045,2045,1
20240703,102500,19952990,2040,2040,2040,2040,0
20240703,102400,19952990,2040,2040,2040,2040,0
20240703,102300,19952990,2040,2040,2040,2040,0
20240703,102200,19952990,2040,2040,2040,2040,10
20240703,102100,19932590,2040,2035,2040,2035,25
20240703,102000,19881665,2030,2035,2035,2030,501
20240703,101900,18862380,2035,2035,2035,2035,0
20240703,101800,18862380,2035,2035,2035,2035,233
20240703,101700,18388225,2040,2040,2040,2040,0
20240703,101600,18388225,2040,2040,2040,2040,0
20240703,101500,18388225,2040,2040,2040,2035,1926
20240703,101400,14459945,2050,2050,2050,2050,0
20240703,101300,14459945,2050,2050,2050,2050,0
20240703,101200,14459945,2050,2050,2050,2050,0
20240703,101100,14459945,2050,2050,2050,2050,0
20240703,101000,14459945,2050,2050,2050,2050,0
20240703,100900,14459945,2050,2045,2050,2045,29
20240703,100800,14400625,2045,2045,2045,2045,10
20240703,100700,14380175,2045,2045,2045,2045,0
20240703,100600,14380175,2045,2045,2045,2045,0
20240703,100500,14380175,2045,2045,2045,2045,30
20240703,100400,14318825,2045,2045,2045,2045,50
20240703,100300,14216575,2040,2040,2040,2040,70
20240703,100200,14073775,2035,2035,2035,2035,99
20240703,100100,13872310,2040,2040,2040,2035,189
20240703,100000,13486845,2040,2050,2050,2040,65
20240703,095900,13353745,2050,2050,2050,2050,1
20240703,095800,13351695,2050,2050,2050,2050,0
20240703,095700,13351695,2050,2050,2050,2050,1
20240703,095600,13349645,2050,2050,2050,2050,73
20240703,095500,13199995,2045,2045,2045,2045,14
20240703,095400,13171365,2035,2045,2045,2035,27
20240703,095300,13116350,2035,2040,2040,2035,28
20240703,095200,13059360,2060,2060,2060,2060,0
20240703,095100,13059360,2060,2060,2060,2060,0
20240703,095000,13059360,2060,2060,2060,2060,0
20240703,094900,13059360,2060,2060,2060,2060,0
20240703,094800,13059360,2060,2060,2060,2060,0
20240703,094700,13059360,2060,2060,2060,2060,0
20240703,094600,13059360,2060,2050,2060,2045,626
20240703,094500,11776345,2050,2055,2055,2050,7
20240703,094400,11761985,2050,2050,2050,2050,31
20240703,094300,11698435,2050,2050,2050,2050,9
20240703,094200,11679985,2050,2055,2055,2050,343
20240703,094100,10975290,2060,2065,2065,2060,60
20240703,094000,10851640,2065,2060,2065,2060,6
20240703,093900,10839270,2055,2055,2055,2055,5
20240703,093800,10828995,2060,2060,2060,2060,1
20240703,093700,10826935,2055,2055,2055,2055,0
20240703,093600,10826935,2055,2055,2055,2055,0
20240703,093500,10826935,2055,2055,2055,2055,10
20240703,093400,10806385,2075,2075,2075,2075,1
20240703,093300,10804310,2055,2060,2060,2055,108
20240703,093200,10582175,2080,2080,2080,2080,0
20240703,093100,10582175,2080,2080,2080,2080,30
20240703,093000,10519775,2060,2060,2060,2060,10
20240703,092900,10499175,2080,2080,2080,2080,4
20240703,092800,10490855,2080,2080,2080,2080,0
20240703,092700,10490855,2080,2080,2080,2080,0
20240703,092600,10490855,2080,2080,2080,2080,10
20240703,092500,10470055,2080,2080,2080,2080,0
20240703,092400,10470055,2080,2080,2080,2080,0
20240703,092300,10470055,2080,2055,2080,2055,12
20240703,092200,10445145,2085,2085,2085,2085,0
20240703,092100,10445145,2085,2085,2085,2085,0
20240703,092000,10445145,2085,2085,2085,2085,0
20240703,091900,10445145,2085,2085,2085,2085,0
20240703,091800,10445145,2085,2085,2085,2085,0
20240703,091700,10445145,2085,2085,2085,2085,0
20240703,091600,10445145,2085,2085,2085,2085,0
20240703,091500,10445145,2085,2085,2085,2085,0
20240703,091400,10445145,2085,2085,2085,2055,274
20240703,091300,9881890,2060,2065,2090,2060,177
20240703,091200,9515025,2065,2050,2065,2050,300
20240703,091100,8898400,2035,2040,2040,2035,20
20240703,091000,8857685,2055,2055,2055,2055,0
20240703,090900,8857685,2055,2055,2055,2055,0
20240703,090800,8857685,2055,2055,2055,2055,3
20240703,090700,8851520,2055,2055,2055,2055,0
20240703,090600,8851520,2055,2055,2055,2055,1
20240703,090500,8849465,2035,2045,2045,2035,2537
20240703,090400,3682335,2045,2045,2045,2045,4
20240703,090300,3674155,2045,2045,2045,2045,10
20240703,090200,3653705,2045,2045,2045,2045,0
20240703,090100,3653705,2045,2045,2045,2045,1109
20240703,090000,1385800,2050,2050,2050,2050,676