KissMeData/005390/min/candle-20230711.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230711,184300,98627545,2020,2020,2020,2020,3805
20230711,184200,98627545,2020,2020,2020,2020,0
20230711,184100,98627545,2020,2020,2020,2020,0
20230711,184000,98627545,2020,2020,2020,2020,0
20230711,183900,98627545,2020,2020,2020,2020,0
20230711,183800,98627545,2020,2020,2020,2020,0
20230711,183700,98627545,2020,2020,2020,2020,0
20230711,183600,98627545,2020,2020,2020,2020,0
20230711,183500,98627545,2020,2020,2020,2020,0
20230711,183400,98627545,2020,2020,2020,2020,0
20230711,183300,98627545,2020,2020,2020,2020,0
20230711,183200,98627545,2020,2020,2020,2020,0
20230711,183100,98627545,2020,2020,2020,2020,0
20230711,183000,98627545,2020,2020,2020,2020,0
20230711,182900,98627545,2020,2020,2020,2020,0
20230711,182800,98627545,2020,2020,2020,2020,0
20230711,182700,98627545,2020,2020,2020,2020,0
20230711,182600,98627545,2020,2020,2020,2020,0
20230711,182500,98627545,2020,2020,2020,2020,0
20230711,182400,98627545,2020,2020,2020,2020,0
20230711,182300,98627545,2020,2020,2020,2020,0
20230711,182200,98627545,2020,2020,2020,2020,0
20230711,182100,98627545,2020,2020,2020,2020,0
20230711,182000,98627545,2020,2020,2020,2020,0
20230711,181900,98627545,2020,2020,2020,2020,0
20230711,181800,98627545,2020,2020,2020,2020,0
20230711,181700,98627545,2020,2020,2020,2020,0
20230711,181600,98627545,2020,2020,2020,2020,0
20230711,181500,98627545,2020,2020,2020,2020,0
20230711,181400,98627545,2020,2020,2020,2020,0
20230711,181300,98627545,2020,2020,2020,2020,3805
20230711,181200,98627545,2020,2020,2020,2020,0
20230711,181100,98627545,2020,2020,2020,2020,0
20230711,181000,98627545,2020,2020,2020,2020,0
20230711,180900,98627545,2020,2020,2020,2020,0
20230711,180800,98627545,2020,2020,2020,2020,0
20230711,180700,98627545,2020,2020,2020,2020,0
20230711,180600,98627545,2020,2020,2020,2020,0
20230711,180500,98627545,2020,2020,2020,2020,0
20230711,180400,98627545,2020,2020,2020,2020,0
20230711,180300,98627545,2020,2020,2020,2020,0
20230711,180200,98627545,2020,2020,2020,2020,0
20230711,180100,98627545,2020,2020,2020,2020,0
20230711,180000,98627545,2020,2020,2020,2020,0
20230711,175900,98627545,2020,2020,2020,2020,0
20230711,175800,98627545,2020,2020,2020,2020,0
20230711,175700,98627545,2020,2020,2020,2020,0
20230711,175600,98627545,2020,2020,2020,2020,0
20230711,175500,98627545,2020,2020,2020,2020,0
20230711,175400,98627545,2020,2020,2020,2020,0
20230711,175300,98627545,2020,2020,2020,2020,0
20230711,175200,98627545,2020,2020,2020,2020,0
20230711,175100,98627545,2020,2020,2020,2020,0
20230711,175000,98627545,2020,2020,2020,2020,0
20230711,174900,98627545,2020,2020,2020,2020,0
20230711,174800,98627545,2020,2020,2020,2020,0
20230711,174700,98627545,2020,2020,2020,2020,0
20230711,174600,98627545,2020,2020,2020,2020,0
20230711,174500,98627545,2020,2020,2020,2020,0
20230711,174400,98627545,2020,2020,2020,2020,0
20230711,174300,98627545,2020,2020,2020,2020,3805
20230711,174200,98627545,2020,2020,2020,2020,0
20230711,174100,98627545,2020,2020,2020,2020,0
20230711,174000,98627545,2020,2020,2020,2020,0
20230711,173900,98627545,2020,2020,2020,2020,0
20230711,173800,98627545,2020,2020,2020,2020,0
20230711,173700,98627545,2020,2020,2020,2020,0
20230711,173600,98627545,2020,2020,2020,2020,0
20230711,173500,98627545,2020,2020,2020,2020,0
20230711,173400,98627545,2020,2020,2020,2020,0
20230711,173300,98627545,2020,2020,2020,2020,0
20230711,173200,98627545,2020,2020,2020,2020,0
20230711,173100,98627545,2020,2020,2020,2020,0
20230711,173000,98627545,2020,2020,2020,2020,0
20230711,172900,98627545,2020,2020,2020,2020,0
20230711,172800,98627545,2020,2020,2020,2020,0
20230711,172700,98627545,2020,2020,2020,2020,0
20230711,172600,98627545,2020,2020,2020,2020,0
20230711,172500,98627545,2020,2020,2020,2020,0
20230711,172400,98627545,2020,2020,2020,2020,0
20230711,172300,98627545,2020,2020,2020,2020,0
20230711,172200,98627545,2020,2020,2020,2020,0
20230711,172100,98627545,2020,2020,2020,2020,0
20230711,172000,98627545,2020,2020,2020,2020,0
20230711,171900,98627545,2020,2020,2020,2020,0
20230711,171800,98627545,2020,2020,2020,2020,0
20230711,171700,98627545,2020,2020,2020,2020,0
20230711,171600,98627545,2020,2020,2020,2020,0
20230711,171500,98627545,2020,2020,2020,2020,0
20230711,171400,98627545,2020,2020,2020,2020,0
20230711,171300,98627545,2020,2020,2020,2020,3805
20230711,171200,98627545,2020,2020,2020,2020,0
20230711,171100,98627545,2020,2020,2020,2020,0
20230711,171000,98627545,2020,2020,2020,2020,0
20230711,170900,98627545,2020,2020,2020,2020,0
20230711,170800,98627545,2020,2020,2020,2020,0
20230711,170700,98627545,2020,2020,2020,2020,0
20230711,170600,98627545,2020,2020,2020,2020,0
20230711,170500,98627545,2020,2020,2020,2020,0
20230711,170400,98627545,2020,2020,2020,2020,0
20230711,170300,98627545,2020,2020,2020,2020,0
20230711,170200,98627545,2020,2020,2020,2020,0
20230711,170100,98627545,2020,2020,2020,2020,0
20230711,170000,98627545,2020,2020,2020,2020,0
20230711,165900,98627545,2020,2020,2020,2020,0
20230711,165800,98627545,2020,2020,2020,2020,0
20230711,165700,98627545,2020,2020,2020,2020,0
20230711,165600,98627545,2020,2020,2020,2020,0
20230711,165500,98627545,2020,2020,2020,2020,0
20230711,165400,98627545,2020,2020,2020,2020,0
20230711,165300,98627545,2020,2020,2020,2020,0
20230711,165200,98627545,2020,2020,2020,2020,0
20230711,165100,98627545,2020,2020,2020,2020,0
20230711,165000,98627545,2020,2020,2020,2020,0
20230711,164900,98627545,2020,2020,2020,2020,0
20230711,164800,98627545,2020,2020,2020,2020,0
20230711,164700,98627545,2020,2020,2020,2020,0
20230711,164600,98627545,2020,2020,2020,2020,0
20230711,164500,98627545,2020,2020,2020,2020,0
20230711,164400,98627545,2020,2020,2020,2020,0
20230711,164300,98627545,2020,2020,2020,2020,3805
20230711,164200,98627545,2020,2020,2020,2020,0
20230711,164100,98627545,2020,2020,2020,2020,0
20230711,164000,98627545,2020,2020,2020,2020,0
20230711,163900,98627545,2020,2020,2020,2020,0
20230711,163800,98627545,2020,2020,2020,2020,0
20230711,163700,98627545,2020,2020,2020,2020,0
20230711,163600,98627545,2020,2020,2020,2020,0
20230711,163500,98627545,2020,2020,2020,2020,0
20230711,163400,98627545,2020,2020,2020,2020,0
20230711,163300,98627545,2020,2020,2020,2020,0
20230711,163200,98627545,2020,2020,2020,2020,0
20230711,163100,98627545,2020,2020,2020,2020,0
20230711,163000,98627545,2020,2020,2020,2020,0
20230711,162900,98627545,2020,2020,2020,2020,0
20230711,162800,98627545,2020,2020,2020,2020,0
20230711,162700,98627545,2020,2020,2020,2020,0
20230711,162600,98627545,2020,2020,2020,2020,0
20230711,162500,98627545,2020,2020,2020,2020,0
20230711,162400,98627545,2020,2020,2020,2020,0
20230711,162300,98627545,2020,2020,2020,2020,0
20230711,162200,98627545,2020,2020,2020,2020,0
20230711,162100,98627545,2020,2020,2020,2020,0
20230711,162000,98627545,2020,2020,2020,2020,0
20230711,161900,98627545,2020,2020,2020,2020,0
20230711,161800,98627545,2020,2020,2020,2020,0
20230711,161700,98627545,2020,2020,2020,2020,0
20230711,161600,98627545,2020,2020,2020,2020,0
20230711,161500,98627545,2020,2020,2020,2020,0
20230711,161400,98627545,2020,2020,2020,2020,0
20230711,161300,98627545,2020,2020,2020,2020,3805
20230711,161200,98627545,2020,2020,2020,2020,0
20230711,161100,98627545,2020,2020,2020,2020,0
20230711,161000,98627545,2020,2020,2020,2020,0
20230711,160900,98627545,2020,2020,2020,2020,0
20230711,160800,98627545,2020,2020,2020,2020,0
20230711,160700,98627545,2020,2020,2020,2020,0
20230711,160600,98627545,2020,2020,2020,2020,0
20230711,160500,98627545,2020,2020,2020,2020,0
20230711,160400,98627545,2020,2020,2020,2020,0
20230711,160300,98627545,2020,2020,2020,2020,0
20230711,160200,98627545,2020,2020,2020,2020,0
20230711,160100,98627545,2020,2020,2020,2020,0
20230711,160000,98627545,2020,2020,2020,2020,0
20230711,155900,98627545,2020,2020,2020,2020,0
20230711,155800,98627545,2020,2020,2020,2020,0
20230711,155700,98627545,2020,2020,2020,2020,0
20230711,155600,98627545,2020,2020,2020,2020,0
20230711,155500,98627545,2020,2020,2020,2020,0
20230711,155400,98627545,2020,2020,2020,2020,0
20230711,155300,98627545,2020,2020,2020,2020,0
20230711,155200,98627545,2020,2020,2020,2020,0
20230711,155100,98627545,2020,2020,2020,2020,0
20230711,155000,98627545,2020,2020,2020,2020,0
20230711,154900,98627545,2020,2020,2020,2020,0
20230711,154800,98627545,2020,2020,2020,2020,0
20230711,154700,98627545,2020,2020,2020,2020,0
20230711,154600,98627545,2020,2020,2020,2020,0
20230711,154500,98627545,2020,2020,2020,2020,0
20230711,154400,98627545,2020,2020,2020,2020,0
20230711,154300,98627545,2020,2020,2020,2020,3805
20230711,154200,98627545,2020,2020,2020,2020,0
20230711,154100,98627545,2020,2020,2020,2020,0
20230711,154000,98627545,2020,2020,2020,2020,0
20230711,153900,98627545,2020,2020,2020,2020,0
20230711,153800,98627545,2020,2020,2020,2020,0
20230711,153700,98627545,2020,2020,2020,2020,0
20230711,153600,98627545,2020,2020,2020,2020,0
20230711,153500,98627545,2020,2020,2020,2020,0
20230711,153400,98627545,2020,2020,2020,2020,0
20230711,153300,98627545,2020,2020,2020,2020,0
20230711,153200,98627545,2020,2020,2020,2020,0
20230711,153100,98627545,2020,2020,2020,2020,0
20230711,153000,98627545,2020,2020,2020,2020,3805
20230711,152900,90941445,2025,2025,2025,2025,0
20230711,152800,90941445,2025,2025,2025,2025,0
20230711,152700,90941445,2025,2025,2025,2025,0
20230711,152600,90941445,2025,2025,2025,2025,0
20230711,152500,90941445,2025,2025,2025,2025,0
20230711,152400,90941445,2025,2025,2025,2025,0
20230711,152300,90941445,2025,2025,2025,2025,0
20230711,152200,90941445,2025,2025,2025,2025,0
20230711,152100,90941445,2025,2025,2025,2025,0
20230711,152000,90941445,2025,2025,2025,2025,0
20230711,151900,90941445,2025,2025,2025,2025,2
20230711,151800,90937395,2025,2025,2025,2025,2
20230711,151700,90933345,2025,2025,2025,2025,2
20230711,151600,90929295,2020,2020,2020,2020,20
20230711,151500,90888895,2025,2025,2025,2025,0
20230711,151400,90888895,2025,2025,2025,2025,0
20230711,151300,90888895,2025,2025,2025,2025,0
20230711,151200,90888895,2025,2025,2025,2025,0
20230711,151100,90888895,2025,2025,2025,2025,0
20230711,151000,90888895,2025,2025,2025,2025,0
20230711,150900,90888895,2025,2025,2025,2025,1
20230711,150800,90886870,2025,2025,2025,2025,10
20230711,150700,90866620,2025,2025,2025,2025,0
20230711,150600,90866620,2025,2025,2025,2025,0
20230711,150500,90866620,2025,2020,2025,2020,26
20230711,150400,90814095,2015,2015,2015,2015,0
20230711,150300,90814095,2015,2020,2020,2015,56
20230711,150200,90701245,2020,2020,2020,2020,1
20230711,150100,90699225,2020,2020,2020,2020,1036
20230711,150000,88606505,2020,2020,2020,2020,0
20230711,145900,88606505,2020,2020,2020,2020,0
20230711,145800,88606505,2020,2020,2020,2020,64
20230711,145700,88477225,2020,2020,2020,2020,3220
20230711,145600,81972825,2020,2015,2020,2015,169
20230711,145500,81632035,2015,2015,2015,2015,0
20230711,145400,81632035,2015,2015,2015,2015,0
20230711,145300,81632035,2015,2015,2015,2015,21
20230711,145200,81589720,2015,2015,2015,2015,0
20230711,145100,81589720,2015,2020,2020,2015,207
20230711,145000,81171615,2020,2020,2020,2020,0
20230711,144900,81171615,2020,2020,2020,2020,0
20230711,144800,81171615,2020,2020,2020,2020,0
20230711,144700,81171615,2020,2020,2020,2020,0
20230711,144600,81171615,2020,2020,2020,2020,0
20230711,144500,81171615,2020,2020,2020,2020,0
20230711,144400,81171615,2020,2020,2020,2020,0
20230711,144300,81171615,2020,2020,2020,2020,0
20230711,144200,81171615,2020,2020,2020,2020,0
20230711,144100,81171615,2020,2020,2020,2020,0
20230711,144000,81171615,2020,2020,2020,2020,0
20230711,143900,81171615,2020,2020,2020,2020,0
20230711,143800,81171615,2020,2020,2020,2020,0
20230711,143700,81171615,2020,2020,2020,2020,0
20230711,143600,81171615,2020,2020,2020,2020,0
20230711,143500,81171615,2020,2020,2020,2020,0
20230711,143400,81171615,2020,2020,2020,2020,0
20230711,143300,81171615,2020,2020,2020,2020,0
20230711,143200,81171615,2020,2020,2020,2020,0
20230711,143100,81171615,2020,2020,2020,2020,1
20230711,143000,81169595,2020,2020,2020,2020,0
20230711,142900,81169595,2020,2020,2020,2020,0
20230711,142800,81169595,2020,2020,2020,2020,0
20230711,142700,81169595,2020,2020,2020,2020,0
20230711,142600,81169595,2020,2020,2020,2020,0
20230711,142500,81169595,2020,2020,2020,2020,0
20230711,142400,81169595,2020,2020,2020,2020,0
20230711,142300,81169595,2020,2020,2020,2020,0
20230711,142200,81169595,2020,2020,2020,2020,0
20230711,142100,81169595,2020,2020,2020,2020,0
20230711,142000,81169595,2020,2020,2020,2020,100
20230711,141900,80967595,2020,2020,2020,2020,0
20230711,141800,80967595,2020,2020,2020,2020,1
20230711,141700,80965575,2010,2010,2010,2010,0
20230711,141600,80965575,2010,2010,2010,2010,0
20230711,141500,80965575,2010,2010,2010,2010,0
20230711,141400,80965575,2010,2020,2020,2010,350
20230711,141300,80258875,2020,2020,2020,2020,0
20230711,141200,80258875,2020,2020,2020,2020,0
20230711,141100,80258875,2020,2020,2020,2020,0
20230711,141000,80258875,2020,2015,2020,2010,971
20230711,140900,78305495,2020,2020,2020,2020,0
20230711,140800,78305495,2020,2020,2020,2020,0
20230711,140700,78305495,2020,2020,2020,2020,0
20230711,140600,78305495,2020,2020,2020,2020,0
20230711,140500,78305495,2020,2020,2020,2020,0
20230711,140400,78305495,2020,2020,2020,2020,0
20230711,140300,78305495,2020,2020,2020,2020,0
20230711,140200,78305495,2020,2020,2020,2020,0
20230711,140100,78305495,2020,2020,2020,2020,0
20230711,140000,78305495,2020,2015,2020,2015,5024
20230711,135900,68166240,2015,2015,2015,2015,0
20230711,135800,68166240,2015,2015,2015,2015,0
20230711,135700,68166240,2015,2015,2015,2015,0
20230711,135600,68166240,2015,2015,2015,2015,0
20230711,135500,68166240,2015,2015,2015,2015,0
20230711,135400,68166240,2015,2015,2015,2015,0
20230711,135300,68166240,2015,2015,2015,2015,0
20230711,135200,68166240,2015,2015,2015,2015,0
20230711,135100,68166240,2015,2015,2015,2015,20
20230711,135000,68125940,2015,2015,2015,2015,20
20230711,134900,68085640,2015,2015,2015,2015,1
20230711,134800,68083625,2015,2015,2015,2015,0
20230711,134700,68083625,2015,2015,2015,2015,0
20230711,134600,68083625,2015,2015,2015,2015,0
20230711,134500,68083625,2015,2015,2015,2015,0
20230711,134400,68083625,2015,2015,2015,2015,100
20230711,134300,67882125,2010,2010,2010,2010,0
20230711,134200,67882125,2010,2010,2010,2010,900
20230711,134100,66073125,2010,2010,2010,2010,0
20230711,134000,66073125,2010,2010,2010,2010,0
20230711,133900,66073125,2010,2010,2010,2010,0
20230711,133800,66073125,2010,2010,2010,2010,0
20230711,133700,66073125,2010,2010,2010,2010,0
20230711,133600,66073125,2010,2010,2010,2010,0
20230711,133500,66073125,2010,2010,2010,2010,2000
20230711,133400,62053125,2015,2015,2015,2015,0
20230711,133300,62053125,2015,2015,2015,2015,0
20230711,133200,62053125,2015,2010,2015,2010,130
20230711,133100,61791675,2010,2010,2010,2010,201
20230711,133000,61387665,2010,2010,2010,2010,501
20230711,132900,60380655,2010,2010,2010,2010,0
20230711,132800,60380655,2010,2010,2010,2010,0
20230711,132700,60380655,2010,2010,2010,2010,0
20230711,132600,60380655,2010,2010,2010,2010,0
20230711,132500,60380655,2010,2010,2010,2010,0
20230711,132400,60380655,2010,2010,2010,2010,24
20230711,132300,60332415,2015,2015,2015,2015,0
20230711,132200,60332415,2015,2015,2015,2015,0
20230711,132100,60332415,2015,2015,2015,2015,0
20230711,132000,60332415,2015,2015,2015,2015,8
20230711,131900,60316295,2015,2015,2015,2015,992
20230711,131800,58317415,2010,2010,2010,2010,0
20230711,131700,58317415,2010,2010,2010,2010,0
20230711,131600,58317415,2010,2010,2010,2010,0
20230711,131500,58317415,2010,2010,2010,2010,1
20230711,131400,58315405,2010,2010,2010,2010,0
20230711,131300,58315405,2010,2010,2010,2010,0
20230711,131200,58315405,2010,2010,2010,2010,0
20230711,131100,58315405,2010,2015,2015,2010,2579
20230711,131000,53128720,2015,2015,2015,2015,0
20230711,130900,53128720,2015,2015,2015,2015,0
20230711,130800,53128720,2015,2015,2015,2015,0
20230711,130700,53128720,2015,2015,2015,2015,0
20230711,130600,53128720,2015,2015,2015,2015,15
20230711,130500,53098495,2015,2015,2015,2015,0
20230711,130400,53098495,2015,2015,2015,2015,0
20230711,130300,53098495,2015,2015,2015,2015,0
20230711,130200,53098495,2015,2015,2015,2015,0
20230711,130100,53098495,2015,2015,2015,2015,0
20230711,130000,53098495,2015,2015,2015,2015,525
20230711,125900,52040620,2015,2015,2015,2015,0
20230711,125800,52040620,2015,2015,2015,2015,0
20230711,125700,52040620,2015,2015,2015,2015,499
20230711,125600,51035135,2015,2015,2015,2015,0
20230711,125500,51035135,2015,2015,2015,2015,0
20230711,125400,51035135,2015,2015,2015,2015,0
20230711,125300,51035135,2015,2015,2015,2015,29
20230711,125200,50976700,2015,2015,2015,2015,0
20230711,125100,50976700,2015,2015,2015,2015,0
20230711,125000,50976700,2015,2015,2015,2015,0
20230711,124900,50976700,2015,2015,2015,2015,0
20230711,124800,50976700,2015,2015,2015,2015,0
20230711,124700,50976700,2015,2015,2015,2015,0
20230711,124600,50976700,2015,2015,2015,2015,0
20230711,124500,50976700,2015,2015,2015,2015,0
20230711,124400,50976700,2015,2015,2015,2015,0
20230711,124300,50976700,2015,2015,2015,2015,5
20230711,124200,50966625,2015,2015,2015,2015,0
20230711,124100,50966625,2015,2015,2015,2015,0
20230711,124000,50966625,2015,2015,2015,2015,0
20230711,123900,50966625,2015,2015,2015,2015,17
20230711,123800,50932370,2020,2020,2020,2020,0
20230711,123700,50932370,2020,2020,2020,2020,0
20230711,123600,50932370,2020,2020,2020,2020,0
20230711,123500,50932370,2020,2020,2020,2020,0
20230711,123400,50932370,2020,2020,2020,2020,0
20230711,123300,50932370,2020,2020,2020,2020,0
20230711,123200,50932370,2020,2020,2020,2020,1
20230711,123100,50930350,2010,2010,2010,2010,0
20230711,123000,50930350,2010,2010,2010,2010,60
20230711,122900,50809750,2010,2010,2010,2010,200
20230711,122800,50407750,2010,2010,2010,2010,123
20230711,122700,50160520,2015,2015,2015,2015,23
20230711,122600,50114175,2020,2020,2020,2020,1
20230711,122500,50112155,2020,2020,2020,2020,50
20230711,122400,50011155,2020,2020,2020,2020,0
20230711,122300,50011155,2020,2020,2020,2020,0
20230711,122200,50011155,2020,2020,2020,2020,0
20230711,122100,50011155,2020,2020,2020,2020,5
20230711,122000,50001055,2020,2020,2020,2020,0
20230711,121900,50001055,2020,2020,2020,2020,0
20230711,121800,50001055,2020,2020,2020,2020,0
20230711,121700,50001055,2020,2020,2020,2020,0
20230711,121600,50001055,2020,2020,2020,2020,1
20230711,121500,49999035,2020,2020,2020,2020,0
20230711,121400,49999035,2020,2020,2020,2020,1
20230711,121300,49997015,2010,2010,2010,2010,0
20230711,121200,49997015,2010,2010,2010,2010,0
20230711,121100,49997015,2010,2010,2010,2010,0
20230711,121000,49997015,2010,2010,2010,2010,0
20230711,120900,49997015,2010,2010,2010,2010,0
20230711,120800,49997015,2010,2010,2010,2010,0
20230711,120700,49997015,2010,2010,2010,2010,0
20230711,120600,49997015,2010,2010,2010,2010,0
20230711,120500,49997015,2010,2010,2010,2010,0
20230711,120400,49997015,2010,2010,2010,2010,0
20230711,120300,49997015,2010,2010,2010,2010,20
20230711,120200,49956815,2010,2010,2010,2010,0
20230711,120100,49956815,2010,2010,2010,2010,3
20230711,120000,49950785,2010,2010,2010,2010,0
20230711,115900,49950785,2010,2020,2020,2010,300
20230711,115800,49346785,2020,2020,2020,2020,200
20230711,115700,48942785,2020,2020,2020,2020,200
20230711,115600,48538785,2015,2015,2015,2015,1
20230711,115500,48536770,2020,2020,2020,2015,500
20230711,115400,47526805,2020,2020,2020,2020,0
20230711,115300,47526805,2020,2020,2020,2020,0
20230711,115200,47526805,2020,2020,2020,2020,0
20230711,115100,47526805,2020,2020,2020,2020,0
20230711,115000,47526805,2020,2020,2020,2020,0
20230711,114900,47526805,2020,2020,2020,2020,0
20230711,114800,47526805,2020,2015,2020,2015,2000
20230711,114700,43489830,2010,2010,2010,2010,0
20230711,114600,43489830,2010,2010,2010,2010,0
20230711,114500,43489830,2010,2010,2010,2010,0
20230711,114400,43489830,2010,2010,2010,2010,0
20230711,114300,43489830,2010,2010,2010,2010,0
20230711,114200,43489830,2010,2010,2010,2010,0
20230711,114100,43489830,2010,2010,2010,2010,0
20230711,114000,43489830,2010,2010,2010,2010,0
20230711,113900,43489830,2010,2010,2010,2010,0
20230711,113800,43489830,2010,2010,2010,2010,0
20230711,113700,43489830,2010,2010,2010,2010,0
20230711,113600,43489830,2010,2010,2010,2010,0
20230711,113500,43489830,2010,2010,2010,2010,0
20230711,113400,43489830,2010,2010,2010,2010,0
20230711,113300,43489830,2010,2010,2010,2010,1
20230711,113200,43487820,2005,2005,2005,2005,0
20230711,113100,43487820,2005,2005,2005,2005,0
20230711,113000,43487820,2005,2005,2005,2005,0
20230711,112900,43487820,2005,2005,2005,2005,0
20230711,112800,43487820,2005,2005,2005,2005,0
20230711,112700,43487820,2005,2005,2005,2005,0
20230711,112600,43487820,2005,2005,2005,2005,0
20230711,112500,43487820,2005,2005,2005,2005,0
20230711,112400,43487820,2005,2005,2005,2005,0
20230711,112300,43487820,2005,2005,2005,2005,0
20230711,112200,43487820,2005,2005,2005,2005,0
20230711,112100,43487820,2005,2005,2005,2005,0
20230711,112000,43487820,2005,2005,2005,2005,0
20230711,111900,43487820,2005,2005,2005,2005,0
20230711,111800,43487820,2005,2005,2005,2005,0
20230711,111700,43487820,2005,2005,2005,2005,0
20230711,111600,43487820,2005,2005,2005,2005,0
20230711,111500,43487820,2005,2005,2005,2005,0
20230711,111400,43487820,2005,2005,2005,2005,0
20230711,111300,43487820,2005,2005,2005,2005,0
20230711,111200,43487820,2005,2005,2005,2005,0
20230711,111100,43487820,2005,2005,2005,2005,0
20230711,111000,43487820,2005,2005,2005,2005,0
20230711,110900,43487820,2005,2005,2005,2005,0
20230711,110800,43487820,2005,2005,2005,2005,17
20230711,110700,43453735,2005,2005,2005,2005,0
20230711,110600,43453735,2005,2005,2005,2005,0
20230711,110500,43453735,2005,2005,2005,2005,0
20230711,110400,43453735,2005,2005,2005,2005,400
20230711,110300,42651735,2010,2010,2010,2010,10
20230711,110200,42631635,2010,2005,2010,2005,200
20230711,110100,42230630,2010,2010,2010,2010,0
20230711,110000,42230630,2010,2010,2010,2010,4
20230711,105900,42222590,2010,2010,2010,2010,1
20230711,105800,42220580,2015,2015,2015,2015,0
20230711,105700,42220580,2015,2015,2015,2015,0
20230711,105600,42220580,2015,2015,2015,2015,0
20230711,105500,42220580,2015,2015,2015,2015,0
20230711,105400,42220580,2015,2015,2015,2015,0
20230711,105300,42220580,2015,2015,2015,2015,300
20230711,105200,41616080,2015,2015,2015,2015,20
20230711,105100,41575780,2000,2005,2005,2000,2677
20230711,105000,36208660,2005,2005,2005,2005,0
20230711,104900,36208660,2005,2005,2005,2005,500
20230711,104800,35206160,2015,2015,2015,2015,0
20230711,104700,35206160,2015,2015,2015,2015,0
20230711,104600,35206160,2015,2015,2015,2015,0
20230711,104500,35206160,2015,2015,2015,2015,8
20230711,104400,35190040,2015,2015,2015,2015,0
20230711,104300,35190040,2015,2015,2015,2015,0
20230711,104200,35190040,2015,2015,2015,2015,1
20230711,104100,35188025,2015,2015,2015,2015,0
20230711,104000,35188025,2015,2015,2015,2015,0
20230711,103900,35188025,2015,2015,2015,2015,30
20230711,103800,35127575,2015,2015,2015,2015,30
20230711,103700,35067125,2000,2000,2000,2000,0
20230711,103600,35067125,2000,2015,2015,2000,371
20230711,103500,34324770,2005,2015,2015,2005,273
20230711,103400,33777205,2005,2005,2005,2005,316
20230711,103300,33143625,2015,2010,2015,2005,2111
20230711,103200,28910285,2015,2015,2015,2015,20
20230711,103100,28869985,2010,2010,2010,2010,0
20230711,103000,28869985,2010,2010,2010,2010,863
20230711,102900,27135355,2010,2010,2010,2010,2
20230711,102800,27131335,2010,2010,2010,2010,0
20230711,102700,27131335,2010,2010,2010,2010,0
20230711,102600,27131335,2010,2010,2010,2010,0
20230711,102500,27131335,2010,2010,2010,2010,0
20230711,102400,27131335,2010,2010,2010,2010,35
20230711,102300,27060985,2010,2010,2010,2010,0
20230711,102200,27060985,2010,2010,2010,2010,0
20230711,102100,27060985,2010,2010,2010,2010,282
20230711,102000,26494165,2010,2010,2010,2010,0
20230711,101900,26494165,2010,2010,2010,2010,0
20230711,101800,26494165,2010,2010,2010,2010,0
20230711,101700,26494165,2010,2010,2010,2010,0
20230711,101600,26494165,2010,2010,2010,2010,0
20230711,101500,26494165,2010,2010,2010,2010,0
20230711,101400,26494165,2010,2010,2010,2010,0
20230711,101300,26494165,2010,2010,2010,2010,235
20230711,101200,26021815,2010,2010,2010,2010,3
20230711,101100,26015785,2015,2015,2015,2015,0
20230711,101000,26015785,2015,2015,2015,2015,0
20230711,100900,26015785,2015,2015,2015,2015,100
20230711,100800,25814285,2015,2015,2015,2015,1
20230711,100700,25812270,2015,2015,2015,2015,0
20230711,100600,25812270,2015,2015,2015,2015,10
20230711,100500,25792120,2020,2020,2020,2020,0
20230711,100400,25792120,2020,2020,2020,2020,0
20230711,100300,25792120,2020,2020,2020,2020,0
20230711,100200,25792120,2020,2020,2020,2020,0
20230711,100100,25792120,2020,2020,2020,2020,0
20230711,100000,25792120,2020,2020,2020,2020,0
20230711,095900,25792120,2020,2020,2020,2020,10
20230711,095800,25771920,2020,2020,2020,2020,0
20230711,095700,25771920,2020,2020,2020,2020,0
20230711,095600,25771920,2020,2020,2020,2020,0
20230711,095500,25771920,2020,2020,2020,2020,0
20230711,095400,25771920,2020,2020,2020,2020,0
20230711,095300,25771920,2020,2020,2020,2020,0
20230711,095200,25771920,2020,2020,2020,2020,0
20230711,095100,25771920,2020,2020,2020,2020,0
20230711,095000,25771920,2020,2020,2020,2020,0
20230711,094900,25771920,2020,2015,2020,2010,110
20230711,094800,25550645,2020,2020,2020,2020,5
20230711,094700,25540545,2020,2020,2020,2020,56
20230711,094600,25427425,2020,2020,2020,2020,28
20230711,094500,25370865,2020,2025,2025,2020,104
20230711,094400,25160730,2030,2030,2030,2030,0
20230711,094300,25160730,2030,2030,2030,2030,20
20230711,094200,25120130,2025,2025,2025,2025,683
20230711,094100,23737055,2025,2025,2025,2025,0
20230711,094000,23737055,2025,2025,2025,2025,0
20230711,093900,23737055,2025,2025,2025,2025,1
20230711,093800,23735030,2025,2025,2025,2025,0
20230711,093700,23735030,2025,2025,2025,2025,100
20230711,093600,23532530,2025,2025,2025,2020,8
20230711,093500,23516335,2025,2025,2025,2025,0
20230711,093400,23516335,2025,2025,2025,2025,2
20230711,093300,23512285,2025,2025,2025,2025,22
20230711,093200,23467735,2020,2015,2020,2015,4856
20230711,093100,13682140,2015,2015,2015,2015,0
20230711,093000,13682140,2015,2015,2015,2015,0
20230711,092900,13682140,2015,2015,2015,2015,66
20230711,092800,13549150,2015,2015,2015,2015,1249
20230711,092700,11032415,2015,2015,2015,2015,0
20230711,092600,11032415,2015,2015,2015,2015,0
20230711,092500,11032415,2015,2010,2015,2005,522
20230711,092400,9984385,2015,2015,2015,2015,13
20230711,092300,9958190,2015,2015,2015,2015,2
20230711,092200,9954160,2015,2015,2015,2015,44
20230711,092100,9865500,2015,2015,2015,2015,0
20230711,092000,9865500,2015,2015,2015,2015,23
20230711,091900,9819155,2015,2010,2015,2005,236
20230711,091800,9345745,2010,2020,2020,2010,165
20230711,091700,9013655,2020,2020,2020,2020,0
20230711,091600,9013655,2020,2020,2020,2020,0
20230711,091500,9013655,2020,2020,2020,2020,1
20230711,091400,9011635,2020,2020,2020,2020,10
20230711,091300,8991435,2020,2020,2020,2020,0
20230711,091200,8991435,2020,2000,2020,2000,461
20230711,091100,8069215,2000,2005,2005,2000,1518
20230711,091000,5031965,2005,2005,2005,2005,0
20230711,090900,5031965,2005,2010,2010,2005,2076
20230711,090800,867600,2020,2020,2020,2020,55
20230711,090700,756500,2020,2020,2020,2020,250
20230711,090600,251500,2010,2010,2010,2010,0
20230711,090500,251500,2010,2010,2010,2010,100
20230711,090400,50500,2020,2020,2020,2020,1
20230711,090300,48480,2020,2020,2020,2020,0
20230711,090200,48480,2020,2020,2020,2020,0
20230711,090100,48480,2020,2020,2020,2020,0
20230711,090000,48480,2020,2020,2020,2020,24