KissMeData/035460/min/candle-20240717.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240717,191900,77572994,2005,2005,2005,2005,1720
20240717,191800,77572994,2005,2005,2005,2005,0
20240717,191700,77572994,2005,2005,2005,2005,0
20240717,191600,77572994,2005,2005,2005,2005,0
20240717,191500,77572994,2005,2005,2005,2005,0
20240717,191400,77572994,2005,2005,2005,2005,0
20240717,191300,77572994,2005,2005,2005,2005,0
20240717,191200,77572994,2005,2005,2005,2005,0
20240717,191100,77572994,2005,2005,2005,2005,0
20240717,191000,77572994,2005,2005,2005,2005,0
20240717,190900,77572994,2005,2005,2005,2005,0
20240717,190800,77572994,2005,2005,2005,2005,0
20240717,190700,77572994,2005,2005,2005,2005,0
20240717,190600,77572994,2005,2005,2005,2005,0
20240717,190500,77572994,2005,2005,2005,2005,0
20240717,190400,77572994,2005,2005,2005,2005,0
20240717,190300,77572994,2005,2005,2005,2005,0
20240717,190200,77572994,2005,2005,2005,2005,0
20240717,190100,77572994,2005,2005,2005,2005,0
20240717,190000,77572994,2005,2005,2005,2005,0
20240717,185900,77572994,2005,2005,2005,2005,0
20240717,185800,77572994,2005,2005,2005,2005,0
20240717,185700,77572994,2005,2005,2005,2005,0
20240717,185600,77572994,2005,2005,2005,2005,0
20240717,185500,77572994,2005,2005,2005,2005,0
20240717,185400,77572994,2005,2005,2005,2005,0
20240717,185300,77572994,2005,2005,2005,2005,0
20240717,185200,77572994,2005,2005,2005,2005,0
20240717,185100,77572994,2005,2005,2005,2005,0
20240717,185000,77572994,2005,2005,2005,2005,0
20240717,184900,77572994,2005,2005,2005,2005,1720
20240717,184800,77572994,2005,2005,2005,2005,0
20240717,184700,77572994,2005,2005,2005,2005,0
20240717,184600,77572994,2005,2005,2005,2005,0
20240717,184500,77572994,2005,2005,2005,2005,0
20240717,184400,77572994,2005,2005,2005,2005,0
20240717,184300,77572994,2005,2005,2005,2005,0
20240717,184200,77572994,2005,2005,2005,2005,0
20240717,184100,77572994,2005,2005,2005,2005,0
20240717,184000,77572994,2005,2005,2005,2005,0
20240717,183900,77572994,2005,2005,2005,2005,0
20240717,183800,77572994,2005,2005,2005,2005,0
20240717,183700,77572994,2005,2005,2005,2005,0
20240717,183600,77572994,2005,2005,2005,2005,0
20240717,183500,77572994,2005,2005,2005,2005,0
20240717,183400,77572994,2005,2005,2005,2005,0
20240717,183300,77572994,2005,2005,2005,2005,0
20240717,183200,77572994,2005,2005,2005,2005,0
20240717,183100,77572994,2005,2005,2005,2005,0
20240717,183000,77572994,2005,2005,2005,2005,0
20240717,182900,77572994,2005,2005,2005,2005,0
20240717,182800,77572994,2005,2005,2005,2005,0
20240717,182700,77572994,2005,2005,2005,2005,0
20240717,182600,77572994,2005,2005,2005,2005,0
20240717,182500,77572994,2005,2005,2005,2005,0
20240717,182400,77572994,2005,2005,2005,2005,0
20240717,182300,77572994,2005,2005,2005,2005,0
20240717,182200,77572994,2005,2005,2005,2005,0
20240717,182100,77572994,2005,2005,2005,2005,0
20240717,182000,77572994,2005,2005,2005,2005,0
20240717,181900,77572994,2005,2005,2005,2005,1720
20240717,181800,77572994,2005,2005,2005,2005,0
20240717,181700,77572994,2005,2005,2005,2005,0
20240717,181600,77572994,2005,2005,2005,2005,0
20240717,181500,77572994,2005,2005,2005,2005,0
20240717,181400,77572994,2005,2005,2005,2005,0
20240717,181300,77572994,2005,2005,2005,2005,0
20240717,181200,77572994,2005,2005,2005,2005,0
20240717,181100,77572994,2005,2005,2005,2005,0
20240717,181000,77572994,2005,2005,2005,2005,0
20240717,180900,77572994,2005,2005,2005,2005,0
20240717,180800,77572994,2005,2005,2005,2005,0
20240717,180700,77572994,2005,2005,2005,2005,0
20240717,180600,77572994,2005,2005,2005,2005,0
20240717,180500,77572994,2005,2005,2005,2005,0
20240717,180400,77572994,2005,2005,2005,2005,0
20240717,180300,77572994,2005,2005,2005,2005,0
20240717,180200,77572994,2005,2005,2005,2005,0
20240717,180100,77572994,2005,2005,2005,2005,0
20240717,180000,77572994,2005,2005,2005,2005,0
20240717,175900,77572994,2005,2005,2005,2005,0
20240717,175800,77572994,2005,2005,2005,2005,0
20240717,175700,77572994,2005,2005,2005,2005,0
20240717,175600,77572994,2005,2005,2005,2005,0
20240717,175500,77572994,2005,2005,2005,2005,0
20240717,175400,77572994,2005,2005,2005,2005,0
20240717,175300,77572994,2005,2005,2005,2005,0
20240717,175200,77572994,2005,2005,2005,2005,0
20240717,175100,77572994,2005,2005,2005,2005,0
20240717,175000,77572994,2005,2005,2005,2005,0
20240717,174900,77572994,2005,2005,2005,2005,1720
20240717,174800,77572994,2005,2005,2005,2005,0
20240717,174700,77572994,2005,2005,2005,2005,0
20240717,174600,77572994,2005,2005,2005,2005,0
20240717,174500,77572994,2005,2005,2005,2005,0
20240717,174400,77572994,2005,2005,2005,2005,0
20240717,174300,77572994,2005,2005,2005,2005,0
20240717,174200,77572994,2005,2005,2005,2005,0
20240717,174100,77572994,2005,2005,2005,2005,0
20240717,174000,77572994,2005,2005,2005,2005,0
20240717,173900,77572994,2005,2005,2005,2005,0
20240717,173800,77572994,2005,2005,2005,2005,0
20240717,173700,77572994,2005,2005,2005,2005,0
20240717,173600,77572994,2005,2005,2005,2005,0
20240717,173500,77572994,2005,2005,2005,2005,0
20240717,173400,77572994,2005,2005,2005,2005,0
20240717,173300,77572994,2005,2005,2005,2005,0
20240717,173200,77572994,2005,2005,2005,2005,0
20240717,173100,77572994,2005,2005,2005,2005,0
20240717,173000,77572994,2005,2005,2005,2005,0
20240717,172900,77572994,2005,2005,2005,2005,0
20240717,172800,77572994,2005,2005,2005,2005,0
20240717,172700,77572994,2005,2005,2005,2005,0
20240717,172600,77572994,2005,2005,2005,2005,0
20240717,172500,77572994,2005,2005,2005,2005,0
20240717,172400,77572994,2005,2005,2005,2005,0
20240717,172300,77572994,2005,2005,2005,2005,0
20240717,172200,77572994,2005,2005,2005,2005,0
20240717,172100,77572994,2005,2005,2005,2005,0
20240717,172000,77572994,2005,2005,2005,2005,0
20240717,171900,77572994,2005,2005,2005,2005,1720
20240717,171800,77572994,2005,2005,2005,2005,0
20240717,171700,77572994,2005,2005,2005,2005,0
20240717,171600,77572994,2005,2005,2005,2005,0
20240717,171500,77572994,2005,2005,2005,2005,0
20240717,171400,77572994,2005,2005,2005,2005,0
20240717,171300,77572994,2005,2005,2005,2005,0
20240717,171200,77572994,2005,2005,2005,2005,0
20240717,171100,77572994,2005,2005,2005,2005,0
20240717,171000,77572994,2005,2005,2005,2005,0
20240717,170900,77572994,2005,2005,2005,2005,0
20240717,170800,77572994,2005,2005,2005,2005,0
20240717,170700,77572994,2005,2005,2005,2005,0
20240717,170600,77572994,2005,2005,2005,2005,0
20240717,170500,77572994,2005,2005,2005,2005,0
20240717,170400,77572994,2005,2005,2005,2005,0
20240717,170300,77572994,2005,2005,2005,2005,0
20240717,170200,77572994,2005,2005,2005,2005,0
20240717,170100,77572994,2005,2005,2005,2005,0
20240717,170000,77572994,2005,2005,2005,2005,0
20240717,165900,77572994,2005,2005,2005,2005,0
20240717,165800,77572994,2005,2005,2005,2005,0
20240717,165700,77572994,2005,2005,2005,2005,0
20240717,165600,77572994,2005,2005,2005,2005,0
20240717,165500,77572994,2005,2005,2005,2005,0
20240717,165400,77572994,2005,2005,2005,2005,0
20240717,165300,77572994,2005,2005,2005,2005,0
20240717,165200,77572994,2005,2005,2005,2005,0
20240717,165100,77572994,2005,2005,2005,2005,0
20240717,165000,77572994,2005,2005,2005,2005,0
20240717,164900,77572994,2005,2005,2005,2005,1720
20240717,164800,77572994,2005,2005,2005,2005,0
20240717,164700,77572994,2005,2005,2005,2005,0
20240717,164600,77572994,2005,2005,2005,2005,0
20240717,164500,77572994,2005,2005,2005,2005,0
20240717,164400,77572994,2005,2005,2005,2005,0
20240717,164300,77572994,2005,2005,2005,2005,0
20240717,164200,77572994,2005,2005,2005,2005,0
20240717,164100,77572994,2005,2005,2005,2005,0
20240717,164000,77572994,2005,2005,2005,2005,0
20240717,163900,77572994,2005,2005,2005,2005,0
20240717,163800,77572994,2005,2005,2005,2005,0
20240717,163700,77572994,2005,2005,2005,2005,0
20240717,163600,77572994,2005,2005,2005,2005,0
20240717,163500,77572994,2005,2005,2005,2005,0
20240717,163400,77572994,2005,2005,2005,2005,0
20240717,163300,77572994,2005,2005,2005,2005,0
20240717,163200,77572994,2005,2005,2005,2005,0
20240717,163100,77572994,2005,2005,2005,2005,0
20240717,163000,77572994,2005,2005,2005,2005,0
20240717,162900,77572994,2005,2005,2005,2005,0
20240717,162800,77572994,2005,2005,2005,2005,0
20240717,162700,77572994,2005,2005,2005,2005,0
20240717,162600,77572994,2005,2005,2005,2005,0
20240717,162500,77572994,2005,2005,2005,2005,0
20240717,162400,77572994,2005,2005,2005,2005,0
20240717,162300,77572994,2005,2005,2005,2005,0
20240717,162200,77572994,2005,2005,2005,2005,0
20240717,162100,77572994,2005,2005,2005,2005,0
20240717,162000,77572994,2005,2005,2005,2005,0
20240717,161900,77572994,2005,2005,2005,2005,1720
20240717,161800,77572994,2005,2005,2005,2005,0
20240717,161700,77572994,2005,2005,2005,2005,0
20240717,161600,77572994,2005,2005,2005,2005,0
20240717,161500,77572994,2005,2005,2005,2005,0
20240717,161400,77572994,2005,2005,2005,2005,0
20240717,161300,77572994,2005,2005,2005,2005,0
20240717,161200,77572994,2005,2005,2005,2005,0
20240717,161100,77572994,2005,2005,2005,2005,0
20240717,161000,77572994,2005,2005,2005,2005,0
20240717,160900,77572994,2005,2005,2005,2005,0
20240717,160800,77572994,2005,2005,2005,2005,0
20240717,160700,77572994,2005,2005,2005,2005,0
20240717,160600,77572994,2005,2005,2005,2005,0
20240717,160500,77572994,2005,2005,2005,2005,0
20240717,160400,77572994,2005,2005,2005,2005,0
20240717,160300,77572994,2005,2005,2005,2005,0
20240717,160200,77572994,2005,2005,2005,2005,0
20240717,160100,77572994,2005,2005,2005,2005,0
20240717,160000,77572994,2005,2005,2005,2005,0
20240717,155900,77572994,2005,2005,2005,2005,0
20240717,155800,77572994,2005,2005,2005,2005,0
20240717,155700,77572994,2005,2005,2005,2005,0
20240717,155600,77572994,2005,2005,2005,2005,0
20240717,155500,77572994,2005,2005,2005,2005,0
20240717,155400,77572994,2005,2005,2005,2005,0
20240717,155300,77572994,2005,2005,2005,2005,0
20240717,155200,77572994,2005,2005,2005,2005,0
20240717,155100,77572994,2005,2005,2005,2005,0
20240717,155000,77572994,2005,2005,2005,2005,0
20240717,154900,77572994,2005,2005,2005,2005,1720
20240717,154800,77572994,2005,2005,2005,2005,0
20240717,154700,77572994,2005,2005,2005,2005,0
20240717,154600,77572994,2005,2005,2005,2005,0
20240717,154500,77572994,2005,2005,2005,2005,0
20240717,154400,77572994,2005,2005,2005,2005,0
20240717,154300,77572994,2005,2005,2005,2005,0
20240717,154200,77572994,2005,2005,2005,2005,0
20240717,154100,77572994,2005,2005,2005,2005,0
20240717,154000,77572994,2005,2005,2005,2005,0
20240717,153900,77572994,2005,2005,2005,2005,0
20240717,153800,77572994,2005,2005,2005,2005,0
20240717,153700,77572994,2005,2005,2005,2005,0
20240717,153600,77572994,2005,2005,2005,2005,0
20240717,153500,77572994,2005,2005,2005,2005,0
20240717,153400,77572994,2005,2005,2005,2005,0
20240717,153300,77572994,2005,2005,2005,2005,0
20240717,153200,77572994,2005,2005,2005,2005,0
20240717,153100,77572994,2005,2005,2005,2005,0
20240717,153000,77572994,2005,2005,2005,2005,1720
20240717,152900,74124394,1991,1991,1991,1991,0
20240717,152800,74124394,1991,1991,1991,1991,0
20240717,152700,74124394,1991,1991,1991,1991,0
20240717,152600,74124394,1991,1991,1991,1991,0
20240717,152500,74124394,1991,1991,1991,1991,0
20240717,152400,74124394,1991,1991,1991,1991,0
20240717,152300,74124394,1991,1991,1991,1991,0
20240717,152200,74124394,1991,1991,1991,1991,0
20240717,152100,74124394,1991,1991,1991,1991,0
20240717,152000,74124394,1991,1991,1991,1991,0
20240717,151900,74124394,1991,1994,1994,1991,37
20240717,151800,74050715,1996,1995,1996,1995,250
20240717,151700,73551725,1996,1996,1996,1996,0
20240717,151600,73551725,1996,1996,1996,1996,0
20240717,151500,73551725,1996,1991,1996,1991,50
20240717,151400,73451980,1991,1996,1996,1991,14
20240717,151300,73424101,1997,1997,1997,1997,111
20240717,151200,73202434,1996,1996,1996,1996,4
20240717,151100,73194450,1991,1996,1996,1991,179
20240717,151000,72837971,1996,1996,1996,1996,4
20240717,150900,72829987,1996,1996,1996,1996,0
20240717,150800,72829987,1996,1996,1996,1996,5
20240717,150700,72820007,1997,1997,1997,1997,0
20240717,150600,72820007,1997,1997,1997,1997,0
20240717,150500,72820007,1997,1997,1997,1997,0
20240717,150400,72820007,1997,1997,1997,1997,0
20240717,150300,72820007,1997,1993,1997,1991,1779
20240717,150200,69277346,1992,1992,1992,1992,2
20240717,150100,69273362,1998,1998,1998,1998,0
20240717,150000,69273362,1998,1998,1998,1998,0
20240717,145900,69273362,1998,1998,1998,1998,0
20240717,145800,69273362,1998,1998,1998,1998,0
20240717,145700,69273362,1998,1998,1998,1998,0
20240717,145600,69273362,1998,1998,1998,1998,1
20240717,145500,69271364,1991,1991,1991,1991,0
20240717,145400,69271364,1991,1992,1992,1991,670
20240717,145300,67936791,1992,1992,1992,1992,0
20240717,145200,67936791,1992,1992,1992,1992,0
20240717,145100,67936791,1992,1993,1993,1992,390
20240717,145000,67159829,1993,1998,1998,1993,1111
20240717,144900,64945579,1998,1998,1998,1998,0
20240717,144800,64945579,1998,1998,1998,1998,0
20240717,144700,64945579,1998,1998,1998,1998,0
20240717,144600,64945579,1998,1993,1998,1993,231
20240717,144500,64485151,1993,1994,1994,1993,159
20240717,144400,64168138,1999,1999,1999,1999,0
20240717,144300,64168138,1999,1999,1999,1999,0
20240717,144200,64168138,1999,1999,1999,1999,0
20240717,144100,64168138,1999,1999,1999,1999,0
20240717,144000,64168138,1999,1999,1999,1999,1
20240717,143900,64166139,1993,1993,1993,1993,0
20240717,143800,64166139,1993,1993,1993,1993,0
20240717,143700,64166139,1993,1995,1999,1993,22
20240717,143600,64122204,1993,1993,1993,1993,0
20240717,143500,64122204,1993,1993,1993,1993,66
20240717,143400,63990666,1993,1995,1995,1993,34
20240717,143300,63922844,1993,1993,1993,1993,34
20240717,143200,63855082,1994,1997,1997,1994,856
20240717,143100,62147369,1996,1996,1996,1996,5
20240717,143000,62137389,1998,1998,1998,1998,0
20240717,142900,62137389,1998,1998,1998,1998,0
20240717,142800,62137389,1998,1998,1998,1998,0
20240717,142700,62137389,1998,1998,1998,1998,0
20240717,142600,62137389,1998,1998,1998,1998,0
20240717,142500,62137389,1998,1998,1998,1998,0
20240717,142400,62137389,1998,1998,1998,1998,0
20240717,142300,62137389,1998,1998,1998,1998,0
20240717,142200,62137389,1998,1998,1998,1998,0
20240717,142100,62137389,1998,1998,1998,1998,0
20240717,142000,62137389,1998,1998,1998,1998,0
20240717,141900,62137389,1998,1998,1998,1998,1
20240717,141800,62135391,1998,1998,1998,1998,0
20240717,141700,62135391,1998,1998,1998,1998,0
20240717,141600,62135391,1998,1998,1998,1998,0
20240717,141500,62135391,1998,1998,1998,1998,0
20240717,141400,62135391,1998,1998,1998,1998,2
20240717,141300,62131395,1993,1995,1998,1993,956
20240717,141200,60224363,1995,2000,2000,1995,56
20240717,141100,60112393,2000,2000,2000,2000,0
20240717,141000,60112393,2000,2000,2000,2000,0
20240717,140900,60112393,2000,2000,2000,2000,0
20240717,140800,60112393,2000,2000,2000,2000,0
20240717,140700,60112393,2000,2000,2000,2000,0
20240717,140600,60112393,2000,2000,2000,2000,0
20240717,140500,60112393,2000,2000,2000,2000,0
20240717,140400,60112393,2000,2000,2000,2000,1
20240717,140300,60110393,1995,1995,1995,1995,0
20240717,140200,60110393,1995,1999,2000,1995,24
20240717,140100,60062408,2000,1997,2000,1997,6
20240717,140000,60050420,1995,1996,1997,1995,33
20240717,135900,59984541,1995,1995,1995,1995,2
20240717,135800,59980551,1995,1995,1995,1995,0
20240717,135700,59980551,1995,1995,1995,1995,2
20240717,135600,59976561,1995,1995,1995,1995,2
20240717,135500,59972571,1995,1995,1995,1995,4
20240717,135400,59964591,1995,1997,1997,1995,1808
20240717,135300,56355995,1996,1996,1996,1996,0
20240717,135200,56355995,1996,1996,1996,1996,0
20240717,135100,56355995,1996,1996,1996,1996,0
20240717,135000,56355995,1996,1996,1996,1996,0
20240717,134900,56355995,1996,1996,1996,1996,0
20240717,134800,56355995,1996,1996,1996,1996,0
20240717,134700,56355995,1996,1996,1996,1996,0
20240717,134600,56355995,1996,1998,1998,1996,56
20240717,134500,56244150,1998,1998,1998,1998,0
20240717,134400,56244150,1998,1998,1998,1998,0
20240717,134300,56244150,1998,1999,2000,1998,12
20240717,134200,56220163,1998,1998,1998,1998,17
20240717,134100,56186197,2000,2000,2000,2000,0
20240717,134000,56186197,2000,2000,2000,2000,0
20240717,133900,56186197,2000,2000,2000,2000,0
20240717,133800,56186197,2000,2000,2000,2000,0
20240717,133700,56186197,2000,2000,2000,2000,0
20240717,133600,56186197,2000,2000,2000,2000,0
20240717,133500,56186197,2000,2000,2000,2000,1
20240717,133400,56184197,1998,1998,1998,1998,0
20240717,133300,56184197,1998,1998,1998,1998,0
20240717,133200,56184197,1998,2000,2000,1998,139
20240717,133100,55906225,2000,2000,2000,2000,0
20240717,133000,55906225,2000,2000,2000,2000,0
20240717,132900,55906225,2000,1999,2000,1997,10
20240717,132800,55886236,1997,1997,1997,1997,0
20240717,132700,55886236,1997,1997,1997,1997,0
20240717,132600,55886236,1997,1999,1999,1997,7
20240717,132500,55872245,1997,1997,1997,1997,0
20240717,132400,55872245,1997,1997,1997,1997,0
20240717,132300,55872245,1997,1997,1999,1997,14
20240717,132200,55844267,1997,1997,1997,1997,0
20240717,132100,55844267,1997,1997,1997,1997,0
20240717,132000,55844267,1997,1997,1997,1997,0
20240717,131900,55844267,1997,1997,1997,1997,63
20240717,131800,55718456,2005,2005,2005,2005,0
20240717,131700,55718456,2005,2005,2005,1997,714
20240717,131600,54286985,2005,2005,2005,2005,1
20240717,131500,54284980,1998,1998,1998,1998,0
20240717,131400,54284980,1998,1998,1998,1998,0
20240717,131300,54284980,1998,1998,1998,1998,0
20240717,131200,54284980,1998,1998,1998,1998,0
20240717,131100,54284980,1998,2005,2005,1998,5
20240717,131000,54274962,2005,2005,2005,2005,0
20240717,130900,54274962,2005,2005,2005,2005,0
20240717,130800,54274962,2005,2005,2005,2005,0
20240717,130700,54274962,2005,2005,2005,2005,0
20240717,130600,54274962,2005,2005,2005,2005,0
20240717,130500,54274962,2005,2005,2005,2005,0
20240717,130400,54274962,2005,2005,2005,2005,0
20240717,130300,54274962,2005,2005,2005,2005,0
20240717,130200,54274962,2005,2005,2005,2005,0
20240717,130100,54274962,2005,2005,2005,2005,1
20240717,130000,54272957,1996,1996,1996,1996,0
20240717,125900,54272957,1996,1996,2000,1996,40
20240717,125800,54192977,1996,2000,2000,1996,3122
20240717,125700,47952492,2000,2000,2000,2000,0
20240717,125600,47952492,2000,2000,2000,2000,2
20240717,125500,47948492,2000,2000,2000,2000,2
20240717,125400,47944492,2000,2000,2000,2000,0
20240717,125300,47944492,2000,2000,2000,2000,2
20240717,125200,47940492,2000,2000,2000,2000,0
20240717,125100,47940492,2000,2000,2000,2000,2
20240717,125000,47936492,2000,2005,2005,2000,64
20240717,124900,47808207,2000,2000,2000,2000,3
20240717,124800,47802207,2005,2005,2005,2005,0
20240717,124700,47802207,2005,2005,2005,2005,0
20240717,124600,47802207,2005,2005,2005,2005,0
20240717,124500,47802207,2005,2005,2005,2005,0
20240717,124400,47802207,2005,2005,2005,2005,0
20240717,124300,47802207,2005,2005,2005,2005,0
20240717,124200,47802207,2005,2005,2005,2005,0
20240717,124100,47802207,2005,2000,2005,2000,6
20240717,124000,47790197,2005,2005,2005,2005,0
20240717,123900,47790197,2005,2005,2005,2005,0
20240717,123800,47790197,2005,2005,2005,2005,0
20240717,123700,47790197,2005,2005,2005,2005,0
20240717,123600,47790197,2005,2005,2005,2005,0
20240717,123500,47790197,2005,2005,2005,2005,0
20240717,123400,47790197,2005,2000,2005,2000,7
20240717,123300,47776192,2005,2005,2005,2005,0
20240717,123200,47776192,2005,2005,2005,2005,7
20240717,123100,47762157,2005,2005,2005,2005,0
20240717,123000,47762157,2005,2005,2005,2005,2
20240717,122900,47758147,2000,2005,2005,1999,113
20240717,122800,47531992,2005,2005,2005,2005,0
20240717,122700,47531992,2005,2005,2005,2005,0
20240717,122600,47531992,2005,2005,2005,2005,0
20240717,122500,47531992,2005,2005,2005,2005,1
20240717,122400,47529987,1999,1999,2005,1999,457
20240717,122300,46614944,1999,1999,1999,1999,0
20240717,122200,46614944,1999,1999,1999,1999,0
20240717,122100,46614944,1999,1997,1999,1997,513
20240717,122000,45590476,1997,1997,1997,1997,5
20240717,121900,45580491,1998,1998,1998,1998,1
20240717,121800,45578493,1997,1998,1998,1997,604
20240717,121700,44371761,1998,1998,1998,1998,0
20240717,121600,44371761,1998,1998,1998,1998,0
20240717,121500,44371761,1998,1998,1998,1998,0
20240717,121400,44371761,1998,2000,2000,1998,312
20240717,121300,43747807,2010,2010,2010,2010,0
20240717,121200,43747807,2010,2010,2010,2010,0
20240717,121100,43747807,2010,2010,2010,2010,0
20240717,121000,43747807,2010,2010,2010,2010,5
20240717,120900,43737757,2010,2010,2010,2010,0
20240717,120800,43737757,2010,2005,2010,2005,11
20240717,120700,43715692,2000,2000,2000,2000,1845
20240717,120600,40025692,1999,1999,1999,1998,82
20240717,120500,39861781,2000,1999,2000,1999,6
20240717,120400,39849786,2000,2000,2000,2000,1
20240717,120300,39847786,1999,1999,1999,1999,0
20240717,120200,39847786,1999,1999,1999,1999,16
20240717,120100,39815802,2000,2000,2000,2000,109
20240717,120000,39597802,1999,1999,1999,1999,0
20240717,115900,39597802,1999,1999,1999,1999,5
20240717,115800,39587807,1999,1999,1999,1999,0
20240717,115700,39587807,1999,1999,1999,1999,0
20240717,115600,39587807,1999,1999,1999,1999,0
20240717,115500,39587807,1999,1999,1999,1999,4
20240717,115400,39579811,1999,1999,1999,1999,0
20240717,115300,39579811,1999,1999,1999,1999,0
20240717,115200,39579811,1999,1999,1999,1999,0
20240717,115100,39579811,1999,2000,2000,1999,5
20240717,115000,39569815,1999,1999,1999,1999,0
20240717,114900,39569815,1999,1999,1999,1999,0
20240717,114800,39569815,1999,1999,1999,1999,5
20240717,114700,39559820,2000,2000,2000,2000,0
20240717,114600,39559820,2000,2000,2000,2000,0
20240717,114500,39559820,2000,2000,2000,2000,1
20240717,114400,39557820,1999,1999,1999,1999,0
20240717,114300,39557820,1999,1999,1999,1999,5
20240717,114200,39547825,1999,1999,1999,1999,0
20240717,114100,39547825,1999,1999,1999,1999,0
20240717,114000,39547825,1999,1999,1999,1999,0
20240717,113900,39547825,1999,1999,1999,1999,5
20240717,113800,39537830,2000,2000,2000,2000,0
20240717,113700,39537830,2000,2000,2000,2000,1
20240717,113600,39535830,1999,1999,1999,1999,0
20240717,113500,39535830,1999,1999,1999,1999,0
20240717,113400,39535830,1999,1999,1999,1999,22
20240717,113300,39491852,1999,1999,1999,1999,0
20240717,113200,39491852,1999,1999,1999,1999,0
20240717,113100,39491852,1999,1999,1999,1999,0
20240717,113000,39491852,1999,1999,1999,1999,5
20240717,112900,39481857,1999,1999,1999,1999,100
20240717,112800,39281957,1999,1999,1999,1999,0
20240717,112700,39281957,1999,1999,1999,1999,0
20240717,112600,39281957,1999,1999,1999,1999,5
20240717,112500,39271962,2000,2000,2000,2000,0
20240717,112400,39271962,2000,2000,2000,2000,0
20240717,112300,39271962,2000,2000,2000,2000,35
20240717,112200,39201962,1999,1999,1999,1999,5
20240717,112100,39191967,1999,1999,1999,1999,0
20240717,112000,39191967,1999,1999,1999,1999,33
20240717,111900,39126000,2000,2000,2000,2000,201
20240717,111800,38724000,2000,1999,2000,1999,6
20240717,111700,38712005,2000,2000,2000,2000,0
20240717,111600,38712005,2000,2000,2000,2000,0
20240717,111500,38712005,2000,2000,2000,2000,13
20240717,111400,38686005,1999,1999,1999,1999,5
20240717,111300,38676010,1999,1999,1999,1999,0
20240717,111200,38676010,1999,1999,1999,1999,0
20240717,111100,38676010,1999,1999,1999,1999,0
20240717,111000,38676010,1999,1999,1999,1999,6
20240717,110900,38664016,1998,1998,1998,1998,0
20240717,110800,38664016,1998,2000,2000,1998,7
20240717,110700,38650026,2000,2000,2000,2000,0
20240717,110600,38650026,2000,2000,2000,2000,1
20240717,110500,38648026,1998,1998,1998,1998,41
20240717,110400,38566108,1999,2000,2000,1998,93
20240717,110300,38380233,2000,2000,2000,2000,0
20240717,110200,38380233,2000,2000,2000,2000,5
20240717,110100,38370233,2000,2000,2000,2000,0
20240717,110000,38370233,2000,2000,2000,2000,0
20240717,105900,38370233,2000,2000,2000,2000,0
20240717,105800,38370233,2000,2000,2000,2000,5
20240717,105700,38360233,2005,2005,2005,2005,0
20240717,105600,38360233,2005,2005,2005,2005,125
20240717,105500,38109608,2005,2005,2005,2005,0
20240717,105400,38109608,2005,2005,2005,2005,5
20240717,105300,38099583,2005,2005,2005,2005,0
20240717,105200,38099583,2005,2005,2005,2005,10
20240717,105100,38079533,2005,2005,2005,2005,17
20240717,105000,38045448,2005,2010,2010,2005,29
20240717,104900,37987298,2005,2005,2005,2005,10
20240717,104800,37967248,2005,2005,2005,2005,514
20240717,104700,36936678,2005,2005,2005,2005,0
20240717,104600,36936678,2005,2005,2005,2005,0
20240717,104500,36936678,2005,2005,2005,2005,0
20240717,104400,36936678,2005,2005,2005,2005,0
20240717,104300,36936678,2005,2005,2005,2005,71
20240717,104200,36794323,2010,2010,2010,2010,0
20240717,104100,36794323,2010,2010,2010,2010,0
20240717,104000,36794323,2010,2010,2010,2010,1
20240717,103900,36792313,2005,2005,2005,2005,221
20240717,103800,36349208,2000,2000,2000,2000,0
20240717,103700,36349208,2000,2000,2000,2000,0
20240717,103600,36349208,2000,2000,2000,2000,0
20240717,103500,36349208,2000,2000,2000,2000,5
20240717,103400,36339208,2005,2005,2005,2005,1
20240717,103300,36337203,2000,2000,2000,2000,0
20240717,103200,36337203,2000,2005,2005,2000,8
20240717,103100,36321188,1999,1999,1999,1999,0
20240717,103000,36321188,1999,1999,1999,1999,35
20240717,102900,36251223,2005,2005,2005,2005,0
20240717,102800,36251223,2005,2005,2005,2005,1
20240717,102700,36249218,2000,2000,2000,2000,10
20240717,102600,36229218,2005,2005,2005,2005,1
20240717,102500,36227213,2000,2000,2000,2000,49
20240717,102400,36129213,2000,2000,2000,1999,41
20240717,102300,36047218,2005,2005,2005,2005,67
20240717,102200,35912883,2005,2005,2005,2005,0
20240717,102100,35912883,2005,2005,2005,2005,0
20240717,102000,35912883,2005,2005,2005,2005,0
20240717,101900,35912883,2005,2005,2005,2005,1
20240717,101800,35910878,1998,1998,1998,1998,5
20240717,101700,35900888,1998,1998,1998,1998,35
20240717,101600,35830958,2005,2005,2005,2005,0
20240717,101500,35830958,2005,2005,2005,2005,0
20240717,101400,35830958,2005,2005,2005,2005,0
20240717,101300,35830958,2005,2005,2005,2005,286
20240717,101200,35257528,2010,2010,2010,2010,0
20240717,101100,35257528,2010,2010,2010,2010,10
20240717,101000,35237428,2010,2010,2010,2010,1
20240717,100900,35235418,2005,2005,2005,2005,0
20240717,100800,35235418,2005,2005,2005,2005,0
20240717,100700,35235418,2005,2005,2005,2005,218
20240717,100600,34798328,2005,2005,2005,2005,1
20240717,100500,34796323,2000,2000,2000,2000,10
20240717,100400,34776323,2005,2005,2005,2005,0
20240717,100300,34776323,2005,2005,2005,2005,0
20240717,100200,34776323,2005,2005,2005,2005,1
20240717,100100,34774318,2010,2010,2010,2010,3
20240717,100000,34768288,2010,2010,2010,2010,1
20240717,095900,34766278,2010,2010,2010,2010,2
20240717,095800,34762258,2010,2010,2010,2005,88
20240717,095700,34585808,2010,2020,2020,2005,2064
20240717,095600,30430258,2025,2020,2025,2020,129
20240717,095500,30169668,2025,2025,2025,2025,0
20240717,095400,30169668,2025,2025,2025,2025,0
20240717,095300,30169668,2025,2025,2025,2025,0
20240717,095200,30169668,2025,2025,2025,2025,0
20240717,095100,30169668,2025,2025,2025,2025,32
20240717,095000,30104868,2030,2030,2030,2030,0
20240717,094900,30104868,2030,2030,2030,2030,10
20240717,094800,30084568,2035,2035,2035,2035,0
20240717,094700,30084568,2035,2035,2035,2035,0
20240717,094600,30084568,2035,2035,2035,2035,0
20240717,094500,30084568,2035,2035,2035,2020,105
20240717,094400,29872393,2020,2035,2035,2020,615
20240717,094300,28628368,2045,2045,2045,2045,0
20240717,094200,28628368,2045,2045,2045,2045,0
20240717,094100,28628368,2045,2045,2045,2045,50
20240717,094000,28526118,2040,2045,2045,2040,1565
20240717,093900,25331018,2045,2040,2045,2040,836
20240717,093800,23624073,2045,2030,2045,2030,21
20240717,093700,23581428,2050,2025,2050,2025,2389
20240717,093600,18712153,2020,2025,2025,2020,336
20240717,093500,18031933,2025,2025,2025,2025,0
20240717,093400,18031933,2025,2025,2025,2025,160
20240717,093300,17707933,2025,2015,2025,2015,972
20240717,093200,15746508,2015,2015,2015,2015,0
20240717,093100,15746508,2015,2010,2015,2010,51
20240717,093000,15643993,2015,2010,2015,2010,6
20240717,092900,15631928,2010,2020,2020,2010,154
20240717,092800,15321383,2020,2015,2020,2015,102
20240717,092700,15115593,2020,2010,2020,2010,1061
20240717,092600,12982973,2020,2015,2020,2010,2398
20240717,092500,8151493,2010,2005,2010,2005,1423
20240717,092400,5297143,2005,2000,2005,2000,189
20240717,092300,4919128,2000,1999,2000,1999,1008
20240717,092200,2903178,1999,1999,1999,1999,2
20240717,092100,2899180,1995,1995,1995,1995,159
20240717,092000,2581975,1995,1994,1995,1994,13
20240717,091900,2556052,1994,1994,1994,1994,0
20240717,091800,2556052,1994,1994,1994,1994,30
20240717,091700,2496232,1994,1994,1994,1994,0
20240717,091600,2496232,1994,1994,1994,1994,0
20240717,091500,2496232,1994,1994,1994,1994,0
20240717,091400,2496232,1994,1994,1994,1994,0
20240717,091300,2496232,1994,1994,1994,1994,0
20240717,091200,2496232,1994,1994,1994,1994,0
20240717,091100,2496232,1994,1994,1994,1994,0
20240717,091000,2496232,1994,1994,1994,1994,0
20240717,090900,2496232,1994,1994,1994,1994,0
20240717,090800,2496232,1994,1994,1994,1994,0
20240717,090700,2496232,1994,1994,1994,1994,1
20240717,090600,2494238,1994,1994,1994,1994,1
20240717,090500,2492244,1994,1994,1994,1994,0
20240717,090400,2492244,1994,1993,1994,1993,11
20240717,090300,2470320,1994,1994,1994,1994,0
20240717,090200,2470320,1994,1994,1994,1994,1
20240717,090100,2468326,1981,1981,1981,1981,187
20240717,090000,2097879,1981,1981,1981,1981,1059