KissMeData/005390/min/candle-20230622.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230622,185900,169984560,2015,2015,2015,2015,1955
20230622,185800,169984560,2015,2015,2015,2015,0
20230622,185700,169984560,2015,2015,2015,2015,0
20230622,185600,169984560,2015,2015,2015,2015,0
20230622,185500,169984560,2015,2015,2015,2015,0
20230622,185400,169984560,2015,2015,2015,2015,0
20230622,185300,169984560,2015,2015,2015,2015,0
20230622,185200,169984560,2015,2015,2015,2015,0
20230622,185100,169984560,2015,2015,2015,2015,0
20230622,185000,169984560,2015,2015,2015,2015,0
20230622,184900,169984560,2015,2015,2015,2015,0
20230622,184800,169984560,2015,2015,2015,2015,0
20230622,184700,169984560,2015,2015,2015,2015,0
20230622,184600,169984560,2015,2015,2015,2015,0
20230622,184500,169984560,2015,2015,2015,2015,0
20230622,184400,169984560,2015,2015,2015,2015,0
20230622,184300,169984560,2015,2015,2015,2015,0
20230622,184200,169984560,2015,2015,2015,2015,0
20230622,184100,169984560,2015,2015,2015,2015,0
20230622,184000,169984560,2015,2015,2015,2015,0
20230622,183900,169984560,2015,2015,2015,2015,0
20230622,183800,169984560,2015,2015,2015,2015,0
20230622,183700,169984560,2015,2015,2015,2015,0
20230622,183600,169984560,2015,2015,2015,2015,0
20230622,183500,169984560,2015,2015,2015,2015,0
20230622,183400,169984560,2015,2015,2015,2015,0
20230622,183300,169984560,2015,2015,2015,2015,0
20230622,183200,169984560,2015,2015,2015,2015,0
20230622,183100,169984560,2015,2015,2015,2015,0
20230622,183000,169984560,2015,2015,2015,2015,0
20230622,182900,169984560,2015,2015,2015,2015,1955
20230622,182800,169984560,2015,2015,2015,2015,0
20230622,182700,169984560,2015,2015,2015,2015,0
20230622,182600,169984560,2015,2015,2015,2015,0
20230622,182500,169984560,2015,2015,2015,2015,0
20230622,182400,169984560,2015,2015,2015,2015,0
20230622,182300,169984560,2015,2015,2015,2015,0
20230622,182200,169984560,2015,2015,2015,2015,0
20230622,182100,169984560,2015,2015,2015,2015,0
20230622,182000,169984560,2015,2015,2015,2015,0
20230622,181900,169984560,2015,2015,2015,2015,0
20230622,181800,169984560,2015,2015,2015,2015,0
20230622,181700,169984560,2015,2015,2015,2015,0
20230622,181600,169984560,2015,2015,2015,2015,0
20230622,181500,169984560,2015,2015,2015,2015,0
20230622,181400,169984560,2015,2015,2015,2015,0
20230622,181300,169984560,2015,2015,2015,2015,0
20230622,181200,169984560,2015,2015,2015,2015,0
20230622,181100,169984560,2015,2015,2015,2015,0
20230622,181000,169984560,2015,2015,2015,2015,0
20230622,180900,169984560,2015,2015,2015,2015,0
20230622,180800,169984560,2015,2015,2015,2015,0
20230622,180700,169984560,2015,2015,2015,2015,0
20230622,180600,169984560,2015,2015,2015,2015,0
20230622,180500,169984560,2015,2015,2015,2015,0
20230622,180400,169984560,2015,2015,2015,2015,0
20230622,180300,169984560,2015,2015,2015,2015,0
20230622,180200,169984560,2015,2015,2015,2015,0
20230622,180100,169984560,2015,2015,2015,2015,0
20230622,180000,169984560,2015,2015,2015,2015,0
20230622,175900,169984560,2015,2015,2015,2015,1955
20230622,175800,169984560,2015,2015,2015,2015,0
20230622,175700,169984560,2015,2015,2015,2015,0
20230622,175600,169984560,2015,2015,2015,2015,0
20230622,175500,169984560,2015,2015,2015,2015,0
20230622,175400,169984560,2015,2015,2015,2015,0
20230622,175300,169984560,2015,2015,2015,2015,0
20230622,175200,169984560,2015,2015,2015,2015,0
20230622,175100,169984560,2015,2015,2015,2015,0
20230622,175000,169984560,2015,2015,2015,2015,0
20230622,174900,169984560,2015,2015,2015,2015,0
20230622,174800,169984560,2015,2015,2015,2015,0
20230622,174700,169984560,2015,2015,2015,2015,0
20230622,174600,169984560,2015,2015,2015,2015,0
20230622,174500,169984560,2015,2015,2015,2015,0
20230622,174400,169984560,2015,2015,2015,2015,0
20230622,174300,169984560,2015,2015,2015,2015,0
20230622,174200,169984560,2015,2015,2015,2015,0
20230622,174100,169984560,2015,2015,2015,2015,0
20230622,174000,169984560,2015,2015,2015,2015,0
20230622,173900,169984560,2015,2015,2015,2015,0
20230622,173800,169984560,2015,2015,2015,2015,0
20230622,173700,169984560,2015,2015,2015,2015,0
20230622,173600,169984560,2015,2015,2015,2015,0
20230622,173500,169984560,2015,2015,2015,2015,0
20230622,173400,169984560,2015,2015,2015,2015,0
20230622,173300,169984560,2015,2015,2015,2015,0
20230622,173200,169984560,2015,2015,2015,2015,0
20230622,173100,169984560,2015,2015,2015,2015,0
20230622,173000,169984560,2015,2015,2015,2015,0
20230622,172900,169984560,2015,2015,2015,2015,1955
20230622,172800,169984560,2015,2015,2015,2015,0
20230622,172700,169984560,2015,2015,2015,2015,0
20230622,172600,169984560,2015,2015,2015,2015,0
20230622,172500,169984560,2015,2015,2015,2015,0
20230622,172400,169984560,2015,2015,2015,2015,0
20230622,172300,169984560,2015,2015,2015,2015,0
20230622,172200,169984560,2015,2015,2015,2015,0
20230622,172100,169984560,2015,2015,2015,2015,0
20230622,172000,169984560,2015,2015,2015,2015,0
20230622,171900,169984560,2015,2015,2015,2015,0
20230622,171800,169984560,2015,2015,2015,2015,0
20230622,171700,169984560,2015,2015,2015,2015,0
20230622,171600,169984560,2015,2015,2015,2015,0
20230622,171500,169984560,2015,2015,2015,2015,0
20230622,171400,169984560,2015,2015,2015,2015,0
20230622,171300,169984560,2015,2015,2015,2015,0
20230622,171200,169984560,2015,2015,2015,2015,0
20230622,171100,169984560,2015,2015,2015,2015,0
20230622,171000,169984560,2015,2015,2015,2015,0
20230622,170900,169984560,2015,2015,2015,2015,0
20230622,170800,169984560,2015,2015,2015,2015,0
20230622,170700,169984560,2015,2015,2015,2015,0
20230622,170600,169984560,2015,2015,2015,2015,0
20230622,170500,169984560,2015,2015,2015,2015,0
20230622,170400,169984560,2015,2015,2015,2015,0
20230622,170300,169984560,2015,2015,2015,2015,0
20230622,170200,169984560,2015,2015,2015,2015,0
20230622,170100,169984560,2015,2015,2015,2015,0
20230622,170000,169984560,2015,2015,2015,2015,0
20230622,165900,169984560,2015,2015,2015,2015,1955
20230622,165800,169984560,2015,2015,2015,2015,0
20230622,165700,169984560,2015,2015,2015,2015,0
20230622,165600,169984560,2015,2015,2015,2015,0
20230622,165500,169984560,2015,2015,2015,2015,0
20230622,165400,169984560,2015,2015,2015,2015,0
20230622,165300,169984560,2015,2015,2015,2015,0
20230622,165200,169984560,2015,2015,2015,2015,0
20230622,165100,169984560,2015,2015,2015,2015,0
20230622,165000,169984560,2015,2015,2015,2015,0
20230622,164900,169984560,2015,2015,2015,2015,0
20230622,164800,169984560,2015,2015,2015,2015,0
20230622,164700,169984560,2015,2015,2015,2015,0
20230622,164600,169984560,2015,2015,2015,2015,0
20230622,164500,169984560,2015,2015,2015,2015,0
20230622,164400,169984560,2015,2015,2015,2015,0
20230622,164300,169984560,2015,2015,2015,2015,0
20230622,164200,169984560,2015,2015,2015,2015,0
20230622,164100,169984560,2015,2015,2015,2015,0
20230622,164000,169984560,2015,2015,2015,2015,0
20230622,163900,169984560,2015,2015,2015,2015,0
20230622,163800,169984560,2015,2015,2015,2015,0
20230622,163700,169984560,2015,2015,2015,2015,0
20230622,163600,169984560,2015,2015,2015,2015,0
20230622,163500,169984560,2015,2015,2015,2015,0
20230622,163400,169984560,2015,2015,2015,2015,0
20230622,163300,169984560,2015,2015,2015,2015,0
20230622,163200,169984560,2015,2015,2015,2015,0
20230622,163100,169984560,2015,2015,2015,2015,0
20230622,163000,169984560,2015,2015,2015,2015,0
20230622,162900,169984560,2015,2015,2015,2015,1955
20230622,162800,169984560,2015,2015,2015,2015,0
20230622,162700,169984560,2015,2015,2015,2015,0
20230622,162600,169984560,2015,2015,2015,2015,0
20230622,162500,169984560,2015,2015,2015,2015,0
20230622,162400,169984560,2015,2015,2015,2015,0
20230622,162300,169984560,2015,2015,2015,2015,0
20230622,162200,169984560,2015,2015,2015,2015,0
20230622,162100,169984560,2015,2015,2015,2015,0
20230622,162000,169984560,2015,2015,2015,2015,0
20230622,161900,169984560,2015,2015,2015,2015,0
20230622,161800,169984560,2015,2015,2015,2015,0
20230622,161700,169984560,2015,2015,2015,2015,0
20230622,161600,169984560,2015,2015,2015,2015,0
20230622,161500,169984560,2015,2015,2015,2015,0
20230622,161400,169984560,2015,2015,2015,2015,0
20230622,161300,169984560,2015,2015,2015,2015,0
20230622,161200,169984560,2015,2015,2015,2015,0
20230622,161100,169984560,2015,2015,2015,2015,0
20230622,161000,169984560,2015,2015,2015,2015,0
20230622,160900,169984560,2015,2015,2015,2015,0
20230622,160800,169984560,2015,2015,2015,2015,0
20230622,160700,169984560,2015,2015,2015,2015,0
20230622,160600,169984560,2015,2015,2015,2015,0
20230622,160500,169984560,2015,2015,2015,2015,0
20230622,160400,169984560,2015,2015,2015,2015,0
20230622,160300,169984560,2015,2015,2015,2015,0
20230622,160200,169984560,2015,2015,2015,2015,0
20230622,160100,169984560,2015,2015,2015,2015,0
20230622,160000,169984560,2015,2015,2015,2015,0
20230622,155900,169984560,2015,2015,2015,2015,1955
20230622,155800,169984560,2015,2015,2015,2015,0
20230622,155700,169984560,2015,2015,2015,2015,0
20230622,155600,169984560,2015,2015,2015,2015,0
20230622,155500,169984560,2015,2015,2015,2015,0
20230622,155400,169984560,2015,2015,2015,2015,0
20230622,155300,169984560,2015,2015,2015,2015,0
20230622,155200,169984560,2015,2015,2015,2015,0
20230622,155100,169984560,2015,2015,2015,2015,0
20230622,155000,169984560,2015,2015,2015,2015,0
20230622,154900,169984560,2015,2015,2015,2015,0
20230622,154800,169984560,2015,2015,2015,2015,0
20230622,154700,169984560,2015,2015,2015,2015,0
20230622,154600,169984560,2015,2015,2015,2015,0
20230622,154500,169984560,2015,2015,2015,2015,0
20230622,154400,169984560,2015,2015,2015,2015,0
20230622,154300,169984560,2015,2015,2015,2015,0
20230622,154200,169984560,2015,2015,2015,2015,0
20230622,154100,169984560,2015,2015,2015,2015,0
20230622,154000,169984560,2015,2015,2015,2015,0
20230622,153900,169984560,2015,2015,2015,2015,0
20230622,153800,169984560,2015,2015,2015,2015,0
20230622,153700,169984560,2015,2015,2015,2015,0
20230622,153600,169984560,2015,2015,2015,2015,0
20230622,153500,169984560,2015,2015,2015,2015,0
20230622,153400,169984560,2015,2015,2015,2015,0
20230622,153300,169984560,2015,2015,2015,2015,0
20230622,153200,169984560,2015,2015,2015,2015,0
20230622,153100,169984560,2015,2015,2015,2015,0
20230622,153000,169984560,2015,2015,2015,2015,1955
20230622,152900,166045235,2025,2025,2025,2025,0
20230622,152800,166045235,2025,2025,2025,2025,0
20230622,152700,166045235,2025,2025,2025,2025,0
20230622,152600,166045235,2025,2025,2025,2025,0
20230622,152500,166045235,2025,2025,2025,2025,0
20230622,152400,166045235,2025,2025,2025,2025,0
20230622,152300,166045235,2025,2025,2025,2025,0
20230622,152200,166045235,2025,2025,2025,2025,0
20230622,152100,166045235,2025,2025,2025,2025,0
20230622,152000,166045235,2025,2025,2025,2025,0
20230622,151900,166045235,2025,2025,2025,2015,94
20230622,151800,165855765,2025,2025,2025,2025,7
20230622,151700,165841590,2025,2025,2025,2025,7
20230622,151600,165827415,2025,2025,2025,2025,6
20230622,151500,165815265,2025,2025,2025,2025,6
20230622,151400,165803115,2020,2025,2025,2020,12
20230622,151300,165778845,2025,2025,2025,2025,88
20230622,151200,165600645,2025,2025,2025,2025,17
20230622,151100,165566220,2020,2020,2020,2020,2133
20230622,151000,161257560,2015,2015,2020,2015,421
20230622,150900,160409215,2020,2020,2020,2020,6
20230622,150800,160397095,2015,2020,2020,2015,50
20230622,150700,160296315,2015,2020,2020,2015,86
20230622,150600,160122990,2020,2020,2020,2020,16
20230622,150500,160090670,2020,2020,2020,2020,6
20230622,150400,160078550,2020,2020,2020,2020,6
20230622,150300,160066430,2015,2015,2015,2015,0
20230622,150200,160066430,2015,2015,2015,2015,0
20230622,150100,160066430,2015,2015,2015,2015,0
20230622,150000,160066430,2015,2015,2015,2015,1999
20230622,145900,156038445,2015,2015,2015,2015,29
20230622,145800,155980010,2015,2015,2015,2015,0
20230622,145700,155980010,2015,2015,2015,2015,117
20230622,145600,155744255,2015,2015,2015,2015,0
20230622,145500,155744255,2015,2015,2015,2015,0
20230622,145400,155744255,2015,2015,2015,2015,0
20230622,145300,155744255,2015,2015,2015,2015,0
20230622,145200,155744255,2015,2015,2015,2015,0
20230622,145100,155744255,2015,2015,2015,2015,0
20230622,145000,155744255,2015,2015,2015,2015,30
20230622,144900,155683805,2015,2020,2020,2015,58
20230622,144800,155566735,2015,2010,2015,2010,1215
20230622,144700,153118530,2010,2010,2010,2010,0
20230622,144600,153118530,2010,2010,2010,2010,13
20230622,144500,153092400,2010,2010,2010,2010,0
20230622,144400,153092400,2010,2010,2010,2010,35
20230622,144300,153022050,2015,2015,2015,2015,0
20230622,144200,153022050,2015,2015,2015,2015,0
20230622,144100,153022050,2015,2015,2015,2015,0
20230622,144000,153022050,2015,2015,2015,2015,0
20230622,143900,153022050,2015,2015,2015,2015,110
20230622,143800,152800400,2015,2015,2015,2015,0
20230622,143700,152800400,2015,2015,2015,2015,0
20230622,143600,152800400,2015,2015,2015,2015,0
20230622,143500,152800400,2015,2015,2015,2015,0
20230622,143400,152800400,2015,2015,2015,2015,7
20230622,143300,152786295,2020,2020,2020,2020,50
20230622,143200,152685295,2020,2020,2020,2020,100
20230622,143100,152483295,2015,2015,2015,2015,0
20230622,143000,152483295,2015,2015,2015,2015,0
20230622,142900,152483295,2015,2015,2015,2015,0
20230622,142800,152483295,2015,2015,2015,2015,0
20230622,142700,152483295,2015,2015,2015,2015,220
20230622,142600,152039995,2015,2015,2015,2015,469
20230622,142500,151094960,2020,2020,2020,2020,0
20230622,142400,151094960,2020,2020,2020,2020,101
20230622,142300,150890940,2020,2015,2020,2015,89
20230622,142200,150711595,2015,2015,2015,2015,2375
20230622,142100,145925970,2015,2015,2015,2015,0
20230622,142000,145925970,2015,2015,2015,2015,94
20230622,141900,145736560,2015,2015,2015,2015,0
20230622,141800,145736560,2015,2015,2015,2015,20
20230622,141700,145696260,2020,2020,2020,2020,50
20230622,141600,145595260,2020,2020,2020,2020,0
20230622,141500,145595260,2020,2020,2020,2020,61
20230622,141400,145472040,2015,2015,2015,2015,0
20230622,141300,145472040,2015,2015,2015,2015,0
20230622,141200,145472040,2015,2015,2015,2015,500
20230622,141100,144464540,2015,2015,2015,2015,0
20230622,141000,144464540,2015,2015,2015,2015,0
20230622,140900,144464540,2015,2015,2015,2015,0
20230622,140800,144464540,2015,2015,2015,2015,0
20230622,140700,144464540,2015,2015,2015,2015,1
20230622,140600,144462525,2015,2015,2015,2015,496
20230622,140500,143463085,2015,2015,2015,2015,300
20230622,140400,142858585,2015,2015,2015,2015,0
20230622,140300,142858585,2015,2015,2015,2015,0
20230622,140200,142858585,2015,2015,2015,2015,20
20230622,140100,142818285,2015,2015,2015,2015,105
20230622,140000,142606710,2010,2010,2010,2010,0
20230622,135900,142606710,2010,2010,2010,2010,0
20230622,135800,142606710,2010,2015,2015,2010,5001
20230622,135700,132554445,2010,2015,2015,2010,343
20230622,135600,131864505,2015,2015,2015,2015,100
20230622,135500,131663005,2015,2015,2015,2015,100
20230622,135400,131461505,2015,2015,2015,2015,119
20230622,135300,131221720,2015,2015,2015,2015,1
20230622,135200,131219705,2015,2015,2015,2015,248
20230622,135100,130719985,2015,2015,2015,2015,0
20230622,135000,130719985,2015,2015,2015,2015,0
20230622,134900,130719985,2015,2015,2015,2015,0
20230622,134800,130719985,2015,2015,2015,2015,0
20230622,134700,130719985,2015,2015,2015,2015,0
20230622,134600,130719985,2015,2015,2015,2015,0
20230622,134500,130719985,2015,2015,2015,2015,0
20230622,134400,130719985,2015,2015,2015,2015,0
20230622,134300,130719985,2015,2015,2015,2015,0
20230622,134200,130719985,2015,2015,2015,2015,111
20230622,134100,130496320,2010,2010,2010,2010,0
20230622,134000,130496320,2010,2010,2010,2010,0
20230622,133900,130496320,2010,2010,2010,2010,0
20230622,133800,130496320,2010,2015,2015,2010,615
20230622,133700,129260145,2010,2010,2010,2010,0
20230622,133600,129260145,2010,2015,2015,2010,6700
20230622,133500,115793065,2020,2020,2020,2020,0
20230622,133400,115793065,2020,2020,2020,2020,0
20230622,133300,115793065,2020,2020,2020,2020,0
20230622,133200,115793065,2020,2020,2020,2020,21
20230622,133100,115750645,2020,2020,2020,2020,300
20230622,133000,115144645,2015,2015,2015,2015,100
20230622,132900,114943145,2015,2015,2015,2015,3
20230622,132800,114937100,2015,2015,2015,2015,70
20230622,132700,114796050,2015,2015,2015,2015,5
20230622,132600,114785975,2010,2010,2010,2010,0
20230622,132500,114785975,2010,2015,2015,2010,722
20230622,132400,113332985,2015,2015,2015,2015,0
20230622,132300,113332985,2015,2015,2015,2015,2
20230622,132200,113328955,2025,2025,2025,2025,0
20230622,132100,113328955,2025,2025,2025,2025,0
20230622,132000,113328955,2025,2025,2025,2025,0
20230622,131900,113328955,2025,2020,2025,2020,28
20230622,131800,113272265,2025,2025,2025,2020,55
20230622,131700,113160895,2015,2015,2015,2015,0
20230622,131600,113160895,2015,2015,2015,2015,0
20230622,131500,113160895,2015,2015,2015,2015,10
20230622,131400,113140745,2020,2020,2020,2020,0
20230622,131300,113140745,2020,2020,2020,2020,10
20230622,131200,113120545,2015,2015,2015,2015,10
20230622,131100,113100395,2015,2015,2015,2015,0
20230622,131000,113100395,2015,2015,2015,2015,0
20230622,130900,113100395,2015,2015,2015,2015,0
20230622,130800,113100395,2015,2015,2015,2015,0
20230622,130700,113100395,2015,2015,2015,2015,51
20230622,130600,112997630,2015,2015,2015,2015,0
20230622,130500,112997630,2015,2015,2015,2015,52
20230622,130400,112892850,2015,2015,2015,2015,0
20230622,130300,112892850,2015,2015,2015,2015,0
20230622,130200,112892850,2015,2015,2015,2015,0
20230622,130100,112892850,2015,2015,2015,2015,0
20230622,130000,112892850,2015,2015,2015,2015,0
20230622,125900,112892850,2015,2015,2015,2015,0
20230622,125800,112892850,2015,2015,2015,2015,3
20230622,125700,112886805,2015,2015,2015,2015,500
20230622,125600,111879305,2020,2020,2020,2020,0
20230622,125500,111879305,2020,2020,2020,2020,54
20230622,125400,111770225,2020,2020,2025,2015,520
20230622,125300,110722285,2015,2015,2015,2015,0
20230622,125200,110722285,2015,2015,2015,2015,0
20230622,125100,110722285,2015,2015,2015,2015,0
20230622,125000,110722285,2015,2015,2015,2015,0
20230622,124900,110722285,2015,2015,2015,2015,0
20230622,124800,110722285,2015,2015,2015,2015,21
20230622,124700,110679970,2010,2015,2015,2010,65
20230622,124600,110549070,2015,2015,2015,2015,1
20230622,124500,110547055,2015,2015,2015,2015,151
20230622,124400,110242790,2015,2015,2015,2015,0
20230622,124300,110242790,2015,2015,2015,2015,0
20230622,124200,110242790,2015,2015,2015,2015,0
20230622,124100,110242790,2015,2015,2015,2015,0
20230622,124000,110242790,2015,2015,2015,2015,0
20230622,123900,110242790,2015,2015,2015,2015,0
20230622,123800,110242790,2015,2015,2015,2015,1203
20230622,123700,107818745,2015,2015,2015,2015,0
20230622,123600,107818745,2015,2020,2020,2015,581
20230622,123500,106648025,2025,2025,2025,2025,0
20230622,123400,106648025,2025,2025,2025,2025,40
20230622,123300,106567025,2015,2015,2015,2015,327
20230622,123200,105908120,2015,2015,2015,2015,0
20230622,123100,105908120,2015,2020,2020,2015,1839
20230622,123000,102202365,2015,2015,2015,2015,0
20230622,122900,102202365,2015,2015,2015,2015,0
20230622,122800,102202365,2015,2015,2015,2015,0
20230622,122700,102202365,2015,2015,2015,2015,0
20230622,122600,102202365,2015,2015,2015,2015,0
20230622,122500,102202365,2015,2015,2015,2015,1107
20230622,122400,99971760,2020,2020,2020,2020,0
20230622,122300,99971760,2020,2020,2020,2020,400
20230622,122200,99163760,2020,2020,2020,2020,0
20230622,122100,99163760,2020,2020,2020,2020,2
20230622,122000,99159720,2015,2015,2015,2015,0
20230622,121900,99159720,2015,2015,2015,2015,58
20230622,121800,99042850,2020,2020,2020,2020,35
20230622,121700,98972150,2020,2020,2020,2020,0
20230622,121600,98972150,2020,2020,2020,2020,0
20230622,121500,98972150,2020,2020,2020,2020,0
20230622,121400,98972150,2020,2020,2020,2020,0
20230622,121300,98972150,2020,2020,2020,2020,0
20230622,121200,98972150,2020,2020,2020,2020,216
20230622,121100,98535830,2015,2015,2015,2015,0
20230622,121000,98535830,2015,2015,2015,2015,0
20230622,120900,98535830,2015,2015,2015,2015,201
20230622,120800,98130815,2020,2020,2020,2020,1
20230622,120700,98128795,2020,2020,2020,2020,100
20230622,120600,97926795,2015,2015,2015,2015,0
20230622,120500,97926795,2015,2015,2015,2015,225
20230622,120400,97473420,2015,2015,2015,2015,0
20230622,120300,97473420,2015,2015,2015,2015,0
20230622,120200,97473420,2015,2015,2015,2015,0
20230622,120100,97473420,2015,2015,2015,2015,0
20230622,120000,97473420,2015,2015,2015,2015,0
20230622,115900,97473420,2015,2015,2015,2015,1
20230622,115800,97471405,2020,2020,2020,2020,0
20230622,115700,97471405,2020,2020,2020,2020,5
20230622,115600,97461305,2020,2015,2020,2015,177
20230622,115500,97104150,2015,2015,2015,2015,20
20230622,115400,97063850,2015,2015,2015,2015,424
20230622,115300,96209490,2015,2015,2015,2015,0
20230622,115200,96209490,2015,2015,2015,2015,2097
20230622,115100,91984035,2020,2020,2020,2020,0
20230622,115000,91984035,2020,2020,2020,2020,0
20230622,114900,91984035,2020,2020,2020,2020,2
20230622,114800,91979995,2015,2015,2015,2015,4000
20230622,114700,83919995,2015,2015,2015,2015,0
20230622,114600,83919995,2015,2015,2015,2015,0
20230622,114500,83919995,2015,2015,2015,2015,0
20230622,114400,83919995,2015,2015,2015,2015,0
20230622,114300,83919995,2015,2015,2015,2015,0
20230622,114200,83919995,2015,2020,2020,2015,1375
20230622,114100,81149150,2020,2020,2020,2020,0
20230622,114000,81149150,2020,2020,2020,2020,0
20230622,113900,81149150,2020,2020,2020,2020,0
20230622,113800,81149150,2020,2020,2020,2020,3674
20230622,113700,73727670,2025,2025,2025,2025,0
20230622,113600,73727670,2025,2025,2025,2025,0
20230622,113500,73727670,2025,2025,2025,2025,0
20230622,113400,73727670,2025,2025,2025,2025,0
20230622,113300,73727670,2025,2025,2025,2025,0
20230622,113200,73727670,2025,2025,2025,2025,0
20230622,113100,73727670,2025,2025,2025,2025,50
20230622,113000,73626420,2025,2025,2025,2025,0
20230622,112900,73626420,2025,2025,2025,2025,0
20230622,112800,73626420,2025,2025,2025,2025,0
20230622,112700,73626420,2025,2025,2025,2025,0
20230622,112600,73626420,2025,2025,2025,2025,0
20230622,112500,73626420,2025,2025,2025,2025,0
20230622,112400,73626420,2025,2025,2025,2025,50
20230622,112300,73525170,2025,2025,2025,2025,0
20230622,112200,73525170,2025,2025,2025,2025,0
20230622,112100,73525170,2025,2025,2025,2025,0
20230622,112000,73525170,2025,2025,2025,2025,205
20230622,111900,73110045,2030,2030,2030,2030,0
20230622,111800,73110045,2030,2030,2030,2030,0
20230622,111700,73110045,2030,2030,2030,2030,0
20230622,111600,73110045,2030,2030,2030,2030,0
20230622,111500,73110045,2030,2030,2030,2030,0
20230622,111400,73110045,2030,2030,2030,2030,0
20230622,111300,73110045,2030,2030,2030,2030,0
20230622,111200,73110045,2030,2030,2030,2030,112
20230622,111100,72882685,2020,2020,2020,2020,0
20230622,111000,72882685,2020,2020,2020,2020,0
20230622,110900,72882685,2020,2020,2020,2020,0
20230622,110800,72882685,2020,2020,2020,2020,0
20230622,110700,72882685,2020,2020,2020,2020,0
20230622,110600,72882685,2020,2020,2020,2020,500
20230622,110500,71872685,2020,2020,2020,2020,0
20230622,110400,71872685,2020,2020,2020,2020,0
20230622,110300,71872685,2020,2020,2020,2020,2
20230622,110200,71868645,2030,2030,2030,2030,12
20230622,110100,71844285,2030,2030,2030,2030,0
20230622,110000,71844285,2030,2025,2030,2025,12
20230622,105900,71819970,2025,2025,2025,2025,310
20230622,105800,71192220,2025,2025,2025,2025,0
20230622,105700,71192220,2025,2025,2025,2025,9
20230622,105600,71173995,2025,2025,2025,2025,0
20230622,105500,71173995,2025,2025,2025,2025,0
20230622,105400,71173995,2025,2025,2025,2025,16
20230622,105300,71141595,2025,2025,2025,2025,0
20230622,105200,71141595,2025,2025,2025,2025,0
20230622,105100,71141595,2025,2025,2025,2025,0
20230622,105000,71141595,2025,2025,2025,2025,0
20230622,104900,71141595,2025,2025,2025,2025,1
20230622,104800,71139570,2025,2025,2025,2025,3
20230622,104700,71133495,2020,2020,2020,2020,0
20230622,104600,71133495,2020,2020,2020,2020,0
20230622,104500,71133495,2020,2020,2020,2020,0
20230622,104400,71133495,2020,2020,2020,2020,400
20230622,104300,70325495,2025,2025,2025,2025,0
20230622,104200,70325495,2025,2025,2025,2025,250
20230622,104100,69819245,2025,2025,2025,2025,0
20230622,104000,69819245,2025,2025,2025,2025,16
20230622,103900,69786845,2020,2020,2020,2020,0
20230622,103800,69786845,2020,2020,2020,2020,0
20230622,103700,69786845,2020,2020,2020,2020,0
20230622,103600,69786845,2020,2020,2020,2020,25
20230622,103500,69736345,2025,2025,2025,2025,35
20230622,103400,69665470,2025,2025,2025,2025,59
20230622,103300,69545995,2015,2015,2015,2015,0
20230622,103200,69545995,2015,2015,2015,2015,1500
20230622,103100,66523495,2015,2020,2020,2015,5000
20230622,103000,56440060,2020,2020,2020,2020,0
20230622,102900,56440060,2020,2020,2020,2020,550
20230622,102800,55329060,2025,2025,2025,2025,0
20230622,102700,55329060,2025,2025,2025,2025,41
20230622,102600,55246035,2025,2025,2025,2025,11
20230622,102500,55223760,2025,2025,2025,2025,0
20230622,102400,55223760,2025,2025,2025,2025,300
20230622,102300,54616260,2025,2025,2025,2025,302
20230622,102200,54004710,2025,2025,2025,2025,1
20230622,102100,54002685,2025,2025,2025,2025,0
20230622,102000,54002685,2025,2025,2025,2025,0
20230622,101900,54002685,2025,2025,2025,2025,19
20230622,101800,53964210,2025,2025,2025,2025,279
20230622,101700,53399235,2025,2025,2025,2025,1
20230622,101600,53397210,2020,2020,2020,2020,0
20230622,101500,53397210,2020,2025,2025,2020,98
20230622,101400,53198905,2025,2025,2025,2025,29
20230622,101300,53140180,2030,2030,2030,2030,776
20230622,101200,51564900,2030,2030,2030,2030,20
20230622,101100,51524300,2020,2020,2020,2020,0
20230622,101000,51524300,2020,2025,2025,2020,637
20230622,100900,50234485,2030,2030,2030,2030,0
20230622,100800,50234485,2030,2030,2030,2030,0
20230622,100700,50234485,2030,2030,2030,2030,0
20230622,100600,50234485,2030,2030,2030,2030,0
20230622,100500,50234485,2030,2030,2030,2030,0
20230622,100400,50234485,2030,2030,2030,2030,193
20230622,100300,49842695,2030,2030,2030,2030,173
20230622,100200,49491505,2030,2025,2030,2020,354
20230622,100100,48774475,2030,2030,2030,2030,1048
20230622,100000,46647035,2030,2030,2030,2030,11
20230622,095900,46624705,2030,2025,2030,2025,33
20230622,095800,46557875,2025,2025,2025,2025,0
20230622,095700,46557875,2025,2025,2025,2025,1
20230622,095600,46555850,2025,2025,2025,2025,2
20230622,095500,46551800,2015,2015,2015,2015,0
20230622,095400,46551800,2015,2015,2015,2015,0
20230622,095300,46551800,2015,2015,2015,2015,0
20230622,095200,46551800,2015,2015,2015,2015,0
20230622,095100,46551800,2015,2015,2015,2015,455
20230622,095000,45634975,2015,2015,2015,2015,516
20230622,094900,44595235,2025,2020,2025,2020,11
20230622,094800,44572965,2015,2015,2015,2015,500
20230622,094700,43565465,2015,2015,2015,2015,0
20230622,094600,43565465,2015,2015,2015,2015,121
20230622,094500,43321650,2015,2015,2015,2015,1000
20230622,094400,41306650,2020,2020,2020,2020,0
20230622,094300,41306650,2020,2020,2020,2020,154
20230622,094200,40995570,2015,2020,2020,2015,3
20230622,094100,40989515,2015,2030,2030,2015,1191
20230622,094000,38578880,2030,2030,2030,2030,0
20230622,093900,38578880,2030,2025,2030,2025,222
20230622,093800,38129205,2025,2025,2025,2025,10
20230622,093700,38108955,2025,2025,2025,2025,33
20230622,093600,38042130,2025,2025,2025,2020,26
20230622,093500,37989595,2025,2025,2025,2025,12
20230622,093400,37965295,2025,2025,2025,2025,1
20230622,093300,37963270,2025,2025,2025,2025,15
20230622,093200,37932895,2025,2025,2025,2025,0
20230622,093100,37932895,2025,2025,2025,2025,4
20230622,093000,37924795,2025,2025,2025,2025,0
20230622,092900,37924795,2025,2020,2025,2020,2
20230622,092800,37920750,2025,2020,2025,2020,129
20230622,092700,37660120,2025,2020,2025,2020,2
20230622,092600,37656075,2025,2025,2025,2025,26
20230622,092500,37603425,2025,2025,2025,2025,1
20230622,092400,37601400,2025,2015,2025,2015,386
20230622,092300,36821780,2015,2015,2020,2015,1309
20230622,092200,34179505,2015,2020,2020,2015,716
20230622,092100,32734260,2020,2020,2020,2020,80
20230622,092000,32572660,2015,2020,2020,2015,594
20230622,091900,31373025,2015,2015,2015,2015,1
20230622,091800,31371010,2015,2015,2015,2015,1
20230622,091700,31368995,2015,2015,2015,2015,99
20230622,091600,31169510,2020,2015,2020,2010,3536
20230622,091500,24057555,2015,2015,2015,2015,302
20230622,091400,23449025,2015,2015,2015,2015,0
20230622,091300,23449025,2015,2015,2015,2010,821
20230622,091200,21798710,2015,2010,2015,2010,88
20230622,091100,21621785,2010,2010,2010,2010,1983
20230622,091000,17635955,2015,2015,2015,2010,2872
20230622,090900,11861930,2015,2015,2015,2015,582
20230622,090800,10689200,2020,2020,2020,2020,2
20230622,090700,10685160,2020,2020,2020,2020,0
20230622,090600,10685160,2020,2020,2020,2020,9
20230622,090500,10666980,2020,2020,2020,2020,1913
20230622,090400,6802720,2020,2020,2020,2020,0
20230622,090300,6802720,2020,2020,2020,2020,105
20230622,090200,6590620,2010,2010,2010,2010,221
20230622,090100,6146410,2010,2020,2020,2010,2589
20230622,090000,934355,2020,2030,2030,2020,442