KissMeData/005390/min/candle-20230717.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230717,184200,179242473,2010,2010,2010,2010,1347
20230717,184100,179242473,2010,2010,2010,2010,0
20230717,184000,179242473,2010,2010,2010,2010,0
20230717,183900,179242473,2010,2010,2010,2010,0
20230717,183800,179242473,2010,2010,2010,2010,0
20230717,183700,179242473,2010,2010,2010,2010,0
20230717,183600,179242473,2010,2010,2010,2010,0
20230717,183500,179242473,2010,2010,2010,2010,0
20230717,183400,179242473,2010,2010,2010,2010,0
20230717,183300,179242473,2010,2010,2010,2010,0
20230717,183200,179242473,2010,2010,2010,2010,0
20230717,183100,179242473,2010,2010,2010,2010,0
20230717,183000,179242473,2010,2010,2010,2010,0
20230717,182900,179242473,2010,2010,2010,2010,0
20230717,182800,179242473,2010,2010,2010,2010,0
20230717,182700,179242473,2010,2010,2010,2010,0
20230717,182600,179242473,2010,2010,2010,2010,0
20230717,182500,179242473,2010,2010,2010,2010,0
20230717,182400,179242473,2010,2010,2010,2010,0
20230717,182300,179242473,2010,2010,2010,2010,0
20230717,182200,179242473,2010,2010,2010,2010,0
20230717,182100,179242473,2010,2010,2010,2010,0
20230717,182000,179242473,2010,2010,2010,2010,0
20230717,181900,179242473,2010,2010,2010,2010,0
20230717,181800,179242473,2010,2010,2010,2010,0
20230717,181700,179242473,2010,2010,2010,2010,0
20230717,181600,179242473,2010,2010,2010,2010,0
20230717,181500,179242473,2010,2010,2010,2010,0
20230717,181400,179242473,2010,2010,2010,2010,0
20230717,181300,179242473,2010,2010,2010,2010,0
20230717,181200,179242473,2010,2010,2010,2010,1347
20230717,181100,179242473,2010,2010,2010,2010,0
20230717,181000,179242473,2010,2010,2010,2010,0
20230717,180900,179242473,2010,2010,2010,2010,0
20230717,180800,179242473,2010,2010,2010,2010,0
20230717,180700,179242473,2010,2010,2010,2010,0
20230717,180600,179242473,2010,2010,2010,2010,0
20230717,180500,179242473,2010,2010,2010,2010,0
20230717,180400,179242473,2010,2010,2010,2010,0
20230717,180300,179242473,2010,2010,2010,2010,0
20230717,180200,179242473,2010,2010,2010,2010,0
20230717,180100,179242473,2010,2010,2010,2010,0
20230717,180000,179242473,2010,2010,2010,2010,0
20230717,175900,179242473,2010,2010,2010,2010,0
20230717,175800,179242473,2010,2010,2010,2010,0
20230717,175700,179242473,2010,2010,2010,2010,0
20230717,175600,179242473,2010,2010,2010,2010,0
20230717,175500,179242473,2010,2010,2010,2010,0
20230717,175400,179242473,2010,2010,2010,2010,0
20230717,175300,179242473,2010,2010,2010,2010,0
20230717,175200,179242473,2010,2010,2010,2010,0
20230717,175100,179242473,2010,2010,2010,2010,0
20230717,175000,179242473,2010,2010,2010,2010,0
20230717,174900,179242473,2010,2010,2010,2010,0
20230717,174800,179242473,2010,2010,2010,2010,0
20230717,174700,179242473,2010,2010,2010,2010,0
20230717,174600,179242473,2010,2010,2010,2010,0
20230717,174500,179242473,2010,2010,2010,2010,0
20230717,174400,179242473,2010,2010,2010,2010,0
20230717,174300,179242473,2010,2010,2010,2010,0
20230717,174200,179242473,2010,2010,2010,2010,1347
20230717,174100,179242473,2010,2010,2010,2010,0
20230717,174000,179242473,2010,2010,2010,2010,0
20230717,173900,179242473,2010,2010,2010,2010,0
20230717,173800,179242473,2010,2010,2010,2010,0
20230717,173700,179242473,2010,2010,2010,2010,0
20230717,173600,179242473,2010,2010,2010,2010,0
20230717,173500,179242473,2010,2010,2010,2010,0
20230717,173400,179242473,2010,2010,2010,2010,0
20230717,173300,179242473,2010,2010,2010,2010,0
20230717,173200,179242473,2010,2010,2010,2010,0
20230717,173100,179242473,2010,2010,2010,2010,0
20230717,173000,179242473,2010,2010,2010,2010,0
20230717,172900,179242473,2010,2010,2010,2010,0
20230717,172800,179242473,2010,2010,2010,2010,0
20230717,172700,179242473,2010,2010,2010,2010,0
20230717,172600,179242473,2010,2010,2010,2010,0
20230717,172500,179242473,2010,2010,2010,2010,0
20230717,172400,179242473,2010,2010,2010,2010,0
20230717,172300,179242473,2010,2010,2010,2010,0
20230717,172200,179242473,2010,2010,2010,2010,0
20230717,172100,179242473,2010,2010,2010,2010,0
20230717,172000,179242473,2010,2010,2010,2010,0
20230717,171900,179242473,2010,2010,2010,2010,0
20230717,171800,179242473,2010,2010,2010,2010,0
20230717,171700,179242473,2010,2010,2010,2010,0
20230717,171600,179242473,2010,2010,2010,2010,0
20230717,171500,179242473,2010,2010,2010,2010,0
20230717,171400,179242473,2010,2010,2010,2010,0
20230717,171300,179242473,2010,2010,2010,2010,0
20230717,171200,179242473,2010,2010,2010,2010,1347
20230717,171100,179242473,2010,2010,2010,2010,0
20230717,171000,179242473,2010,2010,2010,2010,0
20230717,170900,179242473,2010,2010,2010,2010,0
20230717,170800,179242473,2010,2010,2010,2010,0
20230717,170700,179242473,2010,2010,2010,2010,0
20230717,170600,179242473,2010,2010,2010,2010,0
20230717,170500,179242473,2010,2010,2010,2010,0
20230717,170400,179242473,2010,2010,2010,2010,0
20230717,170300,179242473,2010,2010,2010,2010,0
20230717,170200,179242473,2010,2010,2010,2010,0
20230717,170100,179242473,2010,2010,2010,2010,0
20230717,170000,179242473,2010,2010,2010,2010,0
20230717,165900,179242473,2010,2010,2010,2010,0
20230717,165800,179242473,2010,2010,2010,2010,0
20230717,165700,179242473,2010,2010,2010,2010,0
20230717,165600,179242473,2010,2010,2010,2010,0
20230717,165500,179242473,2010,2010,2010,2010,0
20230717,165400,179242473,2010,2010,2010,2010,0
20230717,165300,179242473,2010,2010,2010,2010,0
20230717,165200,179242473,2010,2010,2010,2010,0
20230717,165100,179242473,2010,2010,2010,2010,0
20230717,165000,179242473,2010,2010,2010,2010,0
20230717,164900,179242473,2010,2010,2010,2010,0
20230717,164800,179242473,2010,2010,2010,2010,0
20230717,164700,179242473,2010,2010,2010,2010,0
20230717,164600,179242473,2010,2010,2010,2010,0
20230717,164500,179242473,2010,2010,2010,2010,0
20230717,164400,179242473,2010,2010,2010,2010,0
20230717,164300,179242473,2010,2010,2010,2010,0
20230717,164200,179242473,2010,2010,2010,2010,1347
20230717,164100,179242473,2010,2010,2010,2010,0
20230717,164000,179242473,2010,2010,2010,2010,0
20230717,163900,179242473,2010,2010,2010,2010,0
20230717,163800,179242473,2010,2010,2010,2010,0
20230717,163700,179242473,2010,2010,2010,2010,0
20230717,163600,179242473,2010,2010,2010,2010,0
20230717,163500,179242473,2010,2010,2010,2010,0
20230717,163400,179242473,2010,2010,2010,2010,0
20230717,163300,179242473,2010,2010,2010,2010,0
20230717,163200,179242473,2010,2010,2010,2010,0
20230717,163100,179242473,2010,2010,2010,2010,0
20230717,163000,179242473,2010,2010,2010,2010,0
20230717,162900,179242473,2010,2010,2010,2010,0
20230717,162800,179242473,2010,2010,2010,2010,0
20230717,162700,179242473,2010,2010,2010,2010,0
20230717,162600,179242473,2010,2010,2010,2010,0
20230717,162500,179242473,2010,2010,2010,2010,0
20230717,162400,179242473,2010,2010,2010,2010,0
20230717,162300,179242473,2010,2010,2010,2010,0
20230717,162200,179242473,2010,2010,2010,2010,0
20230717,162100,179242473,2010,2010,2010,2010,0
20230717,162000,179242473,2010,2010,2010,2010,0
20230717,161900,179242473,2010,2010,2010,2010,0
20230717,161800,179242473,2010,2010,2010,2010,0
20230717,161700,179242473,2010,2010,2010,2010,0
20230717,161600,179242473,2010,2010,2010,2010,0
20230717,161500,179242473,2010,2010,2010,2010,0
20230717,161400,179242473,2010,2010,2010,2010,0
20230717,161300,179242473,2010,2010,2010,2010,0
20230717,161200,179242473,2010,2010,2010,2010,1347
20230717,161100,179242473,2010,2010,2010,2010,0
20230717,161000,179242473,2010,2010,2010,2010,0
20230717,160900,179242473,2010,2010,2010,2010,0
20230717,160800,179242473,2010,2010,2010,2010,0
20230717,160700,179242473,2010,2010,2010,2010,0
20230717,160600,179242473,2010,2010,2010,2010,0
20230717,160500,179242473,2010,2010,2010,2010,0
20230717,160400,179242473,2010,2010,2010,2010,0
20230717,160300,179242473,2010,2010,2010,2010,0
20230717,160200,179242473,2010,2010,2010,2010,0
20230717,160100,179242473,2010,2010,2010,2010,0
20230717,160000,179242473,2010,2010,2010,2010,0
20230717,155900,179242473,2010,2010,2010,2010,0
20230717,155800,179242473,2010,2010,2010,2010,0
20230717,155700,179242473,2010,2010,2010,2010,0
20230717,155600,179242473,2010,2010,2010,2010,0
20230717,155500,179242473,2010,2010,2010,2010,0
20230717,155400,179242473,2010,2010,2010,2010,0
20230717,155300,179242473,2010,2010,2010,2010,0
20230717,155200,179242473,2010,2010,2010,2010,0
20230717,155100,179242473,2010,2010,2010,2010,0
20230717,155000,179242473,2010,2010,2010,2010,0
20230717,154900,179242473,2010,2010,2010,2010,0
20230717,154800,179242473,2010,2010,2010,2010,0
20230717,154700,179242473,2010,2010,2010,2010,0
20230717,154600,179242473,2010,2010,2010,2010,0
20230717,154500,179242473,2010,2010,2010,2010,0
20230717,154400,179242473,2010,2010,2010,2010,0
20230717,154300,179242473,2010,2010,2010,2010,0
20230717,154200,179242473,2010,2010,2010,2010,1347
20230717,154100,179242473,2010,2010,2010,2010,0
20230717,154000,179242473,2010,2010,2010,2010,0
20230717,153900,179242473,2010,2010,2010,2010,0
20230717,153800,179242473,2010,2010,2010,2010,0
20230717,153700,179242473,2010,2010,2010,2010,0
20230717,153600,179242473,2010,2010,2010,2010,0
20230717,153500,179242473,2010,2010,2010,2010,0
20230717,153400,179242473,2010,2010,2010,2010,0
20230717,153300,179242473,2010,2010,2010,2010,0
20230717,153200,179242473,2010,2010,2010,2010,0
20230717,153100,179242473,2010,2010,2010,2010,0
20230717,153000,179242473,2010,2010,2010,2010,1347
20230717,152900,176535003,2005,2005,2005,2005,0
20230717,152800,176535003,2005,2005,2005,2005,0
20230717,152700,176535003,2005,2005,2005,2005,0
20230717,152600,176535003,2005,2005,2005,2005,0
20230717,152500,176535003,2005,2005,2005,2005,0
20230717,152400,176535003,2005,2005,2005,2005,0
20230717,152300,176535003,2005,2005,2005,2005,0
20230717,152200,176535003,2005,2005,2005,2005,0
20230717,152100,176535003,2005,2005,2005,2005,0
20230717,152000,176535003,2005,2005,2005,2005,0
20230717,151900,176535003,2005,2010,2010,2005,118
20230717,151800,176297913,2010,2010,2010,2010,0
20230717,151700,176297913,2010,2005,2010,2005,107
20230717,151600,176083243,2005,2005,2005,2005,15
20230717,151500,176053168,2000,2000,2000,2000,0
20230717,151400,176053168,2000,2000,2000,2000,816
20230717,151300,174421168,2005,2005,2005,2005,86
20230717,151200,174248738,2005,2005,2005,2005,0
20230717,151100,174248738,2005,2005,2005,2005,61
20230717,151000,174126433,2005,2005,2005,2005,1
20230717,150900,174124428,2005,2005,2005,2005,1401
20230717,150800,171315423,2010,2010,2010,2010,0
20230717,150700,171315423,2010,2010,2010,2010,0
20230717,150600,171315423,2010,2010,2010,2010,0
20230717,150500,171315423,2010,2010,2010,2010,0
20230717,150400,171315423,2010,2010,2010,2010,0
20230717,150300,171315423,2010,2010,2010,2010,0
20230717,150200,171315423,2010,2010,2010,2010,0
20230717,150100,171315423,2010,2010,2010,2010,0
20230717,150000,171315423,2010,2010,2010,2010,0
20230717,145900,171315423,2010,2010,2010,2010,0
20230717,145800,171315423,2010,2010,2010,2010,0
20230717,145700,171315423,2010,2010,2010,2010,0
20230717,145600,171315423,2010,2010,2010,2010,0
20230717,145500,171315423,2010,2010,2010,2010,0
20230717,145400,171315423,2010,2010,2010,2010,0
20230717,145300,171315423,2010,2010,2010,2010,70
20230717,145200,171174723,2010,2010,2010,2010,2
20230717,145100,171170703,2010,2010,2010,2010,0
20230717,145000,171170703,2010,2010,2010,2010,0
20230717,144900,171170703,2010,2010,2010,2010,10
20230717,144800,171150603,2010,2010,2010,2010,0
20230717,144700,171150603,2010,2010,2010,2010,0
20230717,144600,171150603,2010,2010,2010,2010,0
20230717,144500,171150603,2010,2010,2010,2010,0
20230717,144400,171150603,2010,2010,2010,2010,0
20230717,144300,171150603,2010,2010,2010,2010,0
20230717,144200,171150603,2010,2010,2010,2010,0
20230717,144100,171150603,2010,2010,2010,2010,0
20230717,144000,171150603,2010,2010,2010,2010,0
20230717,143900,171150603,2010,2010,2010,2010,0
20230717,143800,171150603,2010,2010,2010,2010,0
20230717,143700,171150603,2010,2010,2010,2010,0
20230717,143600,171150603,2010,2010,2010,2010,0
20230717,143500,171150603,2010,2010,2010,2010,360
20230717,143400,170427003,2010,2010,2010,2010,0
20230717,143300,170427003,2010,2010,2010,2010,0
20230717,143200,170427003,2010,2010,2010,2010,0
20230717,143100,170427003,2010,2010,2010,2010,0
20230717,143000,170427003,2010,2010,2010,2010,0
20230717,142900,170427003,2010,2010,2010,2010,0
20230717,142800,170427003,2010,2010,2010,2010,0
20230717,142700,170427003,2010,2010,2010,2010,0
20230717,142600,170427003,2010,2010,2010,2010,1
20230717,142500,170424993,2010,2010,2010,2010,158
20230717,142400,170107413,2010,2010,2010,2010,0
20230717,142300,170107413,2010,2010,2010,2010,0
20230717,142200,170107413,2010,2010,2010,2010,0
20230717,142100,170107413,2010,2010,2010,2010,0
20230717,142000,170107413,2010,2010,2010,2010,0
20230717,141900,170107413,2010,2010,2010,2010,0
20230717,141800,170107413,2010,2010,2010,2010,101
20230717,141700,169904403,2005,2005,2005,2005,0
20230717,141600,169904403,2005,2005,2005,2005,0
20230717,141500,169904403,2005,2005,2005,2005,42
20230717,141400,169820193,2010,2010,2010,2010,1
20230717,141300,169818183,2010,2010,2010,2010,0
20230717,141200,169818183,2010,2010,2010,2010,0
20230717,141100,169818183,2010,2010,2010,2010,0
20230717,141000,169818183,2010,2010,2010,2010,0
20230717,140900,169818183,2010,2010,2010,2010,0
20230717,140800,169818183,2010,2010,2010,2010,0
20230717,140700,169818183,2010,2010,2010,2010,0
20230717,140600,169818183,2010,2010,2010,2010,65
20230717,140500,169687533,2005,2005,2005,2005,0
20230717,140400,169687533,2005,2005,2005,2005,0
20230717,140300,169687533,2005,2005,2005,2005,0
20230717,140200,169687533,2005,2005,2005,2005,0
20230717,140100,169687533,2005,2005,2005,2005,0
20230717,140000,169687533,2005,2005,2005,2005,573
20230717,135900,168538668,2005,2005,2005,2005,0
20230717,135800,168538668,2005,2005,2005,2005,0
20230717,135700,168538668,2005,2005,2005,2005,0
20230717,135600,168538668,2005,2005,2005,2005,0
20230717,135500,168538668,2005,2005,2005,2005,370
20230717,135400,167796818,2005,2005,2005,2005,6
20230717,135300,167784788,2000,2000,2000,2000,0
20230717,135200,167784788,2000,2000,2000,2000,2386
20230717,135100,163012788,2000,2000,2000,2000,1
20230717,135000,163010788,2005,2005,2005,2005,0
20230717,134900,163010788,2005,2005,2005,2005,0
20230717,134800,163010788,2005,2005,2005,2005,300
20230717,134700,162409288,2005,2005,2005,2005,1
20230717,134600,162407283,2005,2005,2005,2005,23
20230717,134500,162361168,2005,2005,2005,2005,0
20230717,134400,162361168,2005,2005,2005,2005,0
20230717,134300,162361168,2005,2005,2005,2005,0
20230717,134200,162361168,2005,2005,2005,2005,0
20230717,134100,162361168,2005,2005,2005,2005,800
20230717,134000,160757168,2005,2005,2005,2005,2
20230717,133900,160753158,2005,2005,2005,2005,0
20230717,133800,160753158,2005,2005,2005,2005,0
20230717,133700,160753158,2005,2005,2005,2005,0
20230717,133600,160753158,2005,2005,2005,2005,0
20230717,133500,160753158,2005,2005,2005,2005,0
20230717,133400,160753158,2005,2005,2005,2005,0
20230717,133300,160753158,2005,2005,2005,2005,0
20230717,133200,160753158,2005,2005,2005,2005,0
20230717,133100,160753158,2005,2005,2005,2005,0
20230717,133000,160753158,2005,2005,2005,2005,0
20230717,132900,160753158,2005,2005,2005,2005,2403
20230717,132800,155935143,2000,2000,2000,2000,0
20230717,132700,155935143,2000,2000,2000,2000,0
20230717,132600,155935143,2000,2000,2000,2000,110
20230717,132500,155715143,2000,2000,2000,2000,0
20230717,132400,155715143,2000,2000,2000,2000,0
20230717,132300,155715143,2000,2000,2000,2000,47
20230717,132200,155621143,2005,2005,2005,2005,0
20230717,132100,155621143,2005,2005,2005,2005,5
20230717,132000,155611118,2005,2005,2005,2005,5
20230717,131900,155601093,2005,2005,2005,2005,0
20230717,131800,155601093,2005,2005,2005,2005,1
20230717,131700,155599088,2000,2000,2000,2000,0
20230717,131600,155599088,2000,2000,2000,2000,1088
20230717,131500,153423088,2000,2000,2000,2000,420
20230717,131400,152583088,2000,2000,2000,2000,200
20230717,131300,152183088,2000,2000,2000,2000,2
20230717,131200,152179088,2000,2000,2000,2000,0
20230717,131100,152179088,2000,2000,2000,2000,0
20230717,131000,152179088,2000,2000,2000,2000,20
20230717,130900,152139088,2000,2000,2000,2000,120
20230717,130800,151899088,2000,2000,2000,2000,0
20230717,130700,151899088,2000,2000,2000,2000,0
20230717,130600,151899088,2000,2000,2000,2000,25
20230717,130500,151849088,1999,1999,1999,1999,0
20230717,130400,151849088,1999,1999,1999,1999,763
20230717,130300,150323851,1999,1999,1999,1999,0
20230717,130200,150323851,1999,1999,1999,1999,0
20230717,130100,150323851,1999,1999,1999,1999,0
20230717,130000,150323851,1999,2000,2000,1999,6687
20230717,125900,136956522,2000,2000,2000,2000,0
20230717,125800,136956522,2000,2000,2000,2000,0
20230717,125700,136956522,2000,2000,2000,2000,0
20230717,125600,136956522,2000,2000,2000,2000,7
20230717,125500,136942522,2000,2000,2000,2000,100
20230717,125400,136742522,2000,2000,2000,2000,0
20230717,125300,136742522,2000,2000,2000,2000,9
20230717,125200,136724522,2000,2000,2000,2000,311
20230717,125100,136102522,2000,2000,2000,2000,210
20230717,125000,135682522,2000,2000,2000,2000,11
20230717,124900,135660522,2000,2000,2000,2000,15
20230717,124800,135630522,2000,2000,2000,2000,5
20230717,124700,135620522,2000,2000,2000,2000,1
20230717,124600,135618522,1999,2000,2000,1999,327
20230717,124500,134964615,2000,2000,2000,2000,151
20230717,124400,134662615,2000,2000,2000,2000,1037
20230717,124300,132588615,2000,2000,2000,2000,0
20230717,124200,132588615,2000,2000,2000,2000,20
20230717,124100,132548615,1999,1999,1999,1999,0
20230717,124000,132548615,1999,2000,2000,1999,9711
20230717,123900,113131508,2000,2000,2000,2000,0
20230717,123800,113131508,2000,2000,2000,2000,0
20230717,123700,113131508,2000,2000,2000,2000,2856
20230717,123600,107419508,2005,2005,2005,2005,1
20230717,123500,107417503,2005,2005,2005,2005,0
20230717,123400,107417503,2005,2005,2005,2005,10
20230717,123300,107397453,2000,2000,2000,2000,26
20230717,123200,107345453,2000,2000,2000,2000,1000
20230717,123100,105345453,2000,2000,2000,2000,0
20230717,123000,105345453,2000,2000,2000,2000,0
20230717,122900,105345453,2000,2000,2000,2000,246
20230717,122800,104853453,2000,2000,2000,2000,0
20230717,122700,104853453,2000,2000,2000,2000,300
20230717,122600,104253453,2000,2000,2000,2000,0
20230717,122500,104253453,2000,2000,2000,2000,0
20230717,122400,104253453,2000,2000,2000,2000,300
20230717,122300,103653453,2000,2000,2000,2000,0
20230717,122200,103653453,2000,2000,2000,2000,500
20230717,122100,102653453,2000,2000,2000,2000,0
20230717,122000,102653453,2000,2000,2000,2000,0
20230717,121900,102653453,2000,2000,2000,2000,0
20230717,121800,102653453,2000,2000,2000,2000,200
20230717,121700,102253453,2005,2005,2005,2005,0
20230717,121600,102253453,2005,2005,2005,2005,500
20230717,121500,101250953,2005,2005,2005,2005,0
20230717,121400,101250953,2005,2005,2005,2005,6
20230717,121300,101238923,2000,2000,2000,2000,0
20230717,121200,101238923,2000,2000,2000,2000,0
20230717,121100,101238923,2000,2000,2000,2000,5
20230717,121000,101228923,2000,2005,2005,2000,851
20230717,120900,99522708,2005,2005,2005,2005,4
20230717,120800,99514688,2000,2000,2000,2000,0
20230717,120700,99514688,2000,2000,2000,2000,0
20230717,120600,99514688,2000,2000,2000,2000,631
20230717,120500,98252688,2000,2000,2000,2000,0
20230717,120400,98252688,2000,2000,2000,2000,0
20230717,120300,98252688,2000,2000,2000,2000,0
20230717,120200,98252688,2000,2000,2000,2000,1600
20230717,120100,95052688,2005,2005,2005,2005,0
20230717,120000,95052688,2005,2005,2005,2005,0
20230717,115900,95052688,2005,2005,2005,2005,0
20230717,115800,95052688,2005,2005,2005,2005,0
20230717,115700,95052688,2005,2005,2005,2005,0
20230717,115600,95052688,2005,2005,2005,2005,0
20230717,115500,95052688,2005,2005,2005,2005,0
20230717,115400,95052688,2005,2005,2005,2005,0
20230717,115300,95052688,2005,2005,2005,2005,0
20230717,115200,95052688,2005,2005,2005,2005,22
20230717,115100,95008578,2005,2005,2005,2005,0
20230717,115000,95008578,2005,2005,2005,2005,5
20230717,114900,94998553,2005,2005,2005,2005,12
20230717,114800,94974493,2005,2005,2005,2005,0
20230717,114700,94974493,2005,2005,2005,2005,0
20230717,114600,94974493,2005,2005,2005,2005,0
20230717,114500,94974493,2005,2005,2005,2005,158
20230717,114400,94657703,2005,2005,2005,2005,2
20230717,114300,94653693,2000,2000,2000,2000,0
20230717,114200,94653693,2000,2000,2000,2000,1679
20230717,114100,91295693,2000,2000,2000,2000,1121
20230717,114000,89053693,2000,2000,2000,2000,2289
20230717,113900,84475693,2000,2000,2000,2000,12
20230717,113800,84451693,1999,1999,1999,1999,0
20230717,113700,84451693,1999,2000,2000,1999,351
20230717,113600,83749988,2000,2000,2000,2000,3
20230717,113500,83743988,2000,2000,2000,2000,1496
20230717,113400,80751988,2005,2005,2005,2005,1
20230717,113300,80749983,2000,2000,2000,2000,0
20230717,113200,80749983,2000,2000,2000,2000,0
20230717,113100,80749983,2000,2000,2000,2000,0
20230717,113000,80749983,2000,2000,2000,2000,0
20230717,112900,80749983,2000,2005,2005,2000,202
20230717,112800,80345963,2005,2005,2005,2005,2512
20230717,112700,75309403,2005,2005,2005,2005,0
20230717,112600,75309403,2005,2005,2005,2005,0
20230717,112500,75309403,2005,2005,2005,2005,2
20230717,112400,75305393,2005,2005,2005,2005,0
20230717,112300,75305393,2005,2005,2005,2005,0
20230717,112200,75305393,2005,2005,2005,2005,0
20230717,112100,75305393,2005,2005,2005,2005,0
20230717,112000,75305393,2005,2005,2005,2005,0
20230717,111900,75305393,2005,2005,2005,2005,0
20230717,111800,75305393,2005,2005,2005,2005,0
20230717,111700,75305393,2005,2005,2005,2005,0
20230717,111600,75305393,2005,2005,2005,2005,0
20230717,111500,75305393,2005,2005,2005,2005,0
20230717,111400,75305393,2005,2005,2005,2005,0
20230717,111300,75305393,2005,2005,2005,2005,0
20230717,111200,75305393,2005,2005,2005,2005,0
20230717,111100,75305393,2005,2005,2005,2005,50
20230717,111000,75205143,2010,2010,2010,2010,0
20230717,110900,75205143,2010,2010,2010,2010,0
20230717,110800,75205143,2010,2010,2010,2010,0
20230717,110700,75205143,2010,2010,2010,2010,18
20230717,110600,75168963,2010,2010,2010,2010,0
20230717,110500,75168963,2010,2010,2010,2010,0
20230717,110400,75168963,2010,2010,2010,2010,0
20230717,110300,75168963,2010,2010,2010,2010,0
20230717,110200,75168963,2010,2010,2010,2010,50
20230717,110100,75068463,2005,2005,2005,2005,10
20230717,110000,75048413,2010,2010,2010,2010,0
20230717,105900,75048413,2010,2010,2010,2010,0
20230717,105800,75048413,2010,2005,2010,2000,9225
20230717,105700,56593623,2010,2010,2010,2010,0
20230717,105600,56593623,2010,2010,2010,2010,1
20230717,105500,56591613,2010,2010,2010,2010,0
20230717,105400,56591613,2010,2010,2010,2010,2
20230717,105300,56587593,2005,2005,2005,2005,0
20230717,105200,56587593,2005,2005,2005,2005,0
20230717,105100,56587593,2005,2005,2005,2005,0
20230717,105000,56587593,2005,2005,2005,2005,0
20230717,104900,56587593,2005,2005,2005,2005,0
20230717,104800,56587593,2005,2005,2005,2005,0
20230717,104700,56587593,2005,2005,2005,2005,0
20230717,104600,56587593,2005,2005,2005,2005,0
20230717,104500,56587593,2005,2005,2005,2005,0
20230717,104400,56587593,2005,2005,2005,2005,0
20230717,104300,56587593,2005,2015,2015,2005,164
20230717,104200,56257953,2015,2015,2015,2015,0
20230717,104100,56257953,2015,2015,2015,2015,0
20230717,104000,56257953,2015,2015,2015,2015,1
20230717,103900,56255938,2005,2005,2005,2005,0
20230717,103800,56255938,2005,2005,2005,2005,0
20230717,103700,56255938,2005,2005,2005,2005,0
20230717,103600,56255938,2005,2005,2005,2005,0
20230717,103500,56255938,2005,2005,2005,2005,0
20230717,103400,56255938,2005,2005,2005,2005,100
20230717,103300,56055438,2015,2015,2015,2015,0
20230717,103200,56055438,2015,2015,2015,2015,0
20230717,103100,56055438,2015,2015,2015,2015,0
20230717,103000,56055438,2015,2015,2015,2015,9
20230717,102900,56037303,2015,2015,2015,2015,20
20230717,102800,55997003,2015,2015,2015,2015,0
20230717,102700,55997003,2015,2015,2015,2015,0
20230717,102600,55997003,2015,2010,2015,2010,72
20230717,102500,55852173,2010,2010,2010,2010,0
20230717,102400,55852173,2010,2010,2010,2010,0
20230717,102300,55852173,2010,2010,2010,2010,0
20230717,102200,55852173,2010,2010,2010,2010,194
20230717,102100,55462233,2010,2010,2010,2010,0
20230717,102000,55462233,2010,2010,2010,2010,20
20230717,101900,55422033,2015,2015,2015,2015,0
20230717,101800,55422033,2015,2015,2015,2015,0
20230717,101700,55422033,2015,2015,2015,2015,0
20230717,101600,55422033,2015,2015,2015,2015,6325
20230717,101500,42677158,2015,2015,2015,2015,55
20230717,101400,42566333,2020,2020,2020,2020,0
20230717,101300,42566333,2020,2020,2020,2020,0
20230717,101200,42566333,2020,2020,2020,2020,0
20230717,101100,42566333,2020,2020,2020,2020,148
20230717,101000,42267373,2020,2020,2020,2020,0
20230717,100900,42267373,2020,2020,2020,2020,55
20230717,100800,42156273,2015,2015,2015,2015,0
20230717,100700,42156273,2015,2020,2020,2015,61
20230717,100600,42033248,2025,2025,2025,2025,0
20230717,100500,42033248,2025,2025,2025,2025,0
20230717,100400,42033248,2025,2025,2025,2025,0
20230717,100300,42033248,2025,2025,2025,2025,0
20230717,100200,42033248,2025,2025,2025,2025,10
20230717,100100,42012998,2025,2025,2025,2025,0
20230717,100000,42012998,2025,2015,2025,2015,777
20230717,095900,40446568,2015,2015,2015,2015,0
20230717,095800,40446568,2015,2015,2015,2015,0
20230717,095700,40446568,2015,2015,2015,2015,11
20230717,095600,40424403,2015,2015,2015,2015,11
20230717,095500,40402238,2000,2010,2015,2000,7063
20230717,095400,26244228,2015,2015,2015,2015,0
20230717,095300,26244228,2015,2015,2015,2015,0
20230717,095200,26244228,2015,2015,2015,2015,44
20230717,095100,26155568,2015,2015,2015,2015,22
20230717,095000,26111238,2015,2015,2015,2015,0
20230717,094900,26111238,2015,2015,2015,2015,100
20230717,094800,25909738,2015,2015,2015,2015,0
20230717,094700,25909738,2015,2015,2015,2015,4
20230717,094600,25901678,2015,2015,2015,2015,10
20230717,094500,25881528,2020,2015,2020,2015,70
20230717,094400,25740263,2020,2010,2020,2010,283
20230717,094300,25171238,2010,2015,2020,2010,343
20230717,094200,24481278,2010,2010,2010,2010,64
20230717,094100,24352638,2020,2020,2020,2020,2
20230717,094000,24348598,2020,2020,2020,2020,11
20230717,093900,24326378,2010,2010,2010,2010,820
20230717,093800,22678178,2020,2015,2020,2010,134
20230717,093700,22408378,2020,2020,2020,2020,2
20230717,093600,22404338,2020,2020,2020,2020,40
20230717,093500,22323538,2020,2020,2020,2020,0
20230717,093400,22323538,2020,2020,2020,2020,0
20230717,093300,22323538,2020,2020,2020,2020,4
20230717,093200,22315458,2020,2015,2020,2015,208
20230717,093100,21896333,2015,2015,2015,2015,1088
20230717,093000,19704013,2015,2010,2015,2010,95
20230717,092900,19513038,2010,2010,2010,2010,0
20230717,092800,19513038,2010,2010,2010,2010,0
20230717,092700,19513038,2010,2010,2010,2010,0
20230717,092600,19513038,2010,2010,2010,2010,189
20230717,092500,19133148,2010,2010,2010,2010,0
20230717,092400,19133148,2010,2010,2010,2010,1
20230717,092300,19131138,2015,2015,2015,2015,0
20230717,092200,19131138,2015,2015,2015,2015,1
20230717,092100,19129123,2015,2015,2015,2015,0
20230717,092000,19129123,2015,2015,2015,2015,22
20230717,091900,19084793,2020,2000,2020,2000,3633
20230717,091800,11792288,2005,2005,2005,2005,0
20230717,091700,11792288,2005,2005,2005,2005,145
20230717,091600,11501563,2005,2005,2005,2005,1
20230717,091500,11499558,2005,2005,2005,2005,9
20230717,091400,11481513,2005,2000,2005,2000,19
20230717,091300,11443443,2000,2000,2000,2000,46
20230717,091200,11351443,2005,2005,2005,2005,0
20230717,091100,11351443,2005,2005,2005,2005,0
20230717,091000,11351443,2005,2005,2005,2005,1
20230717,090900,11349438,2005,2005,2005,2005,20
20230717,090800,11309338,2005,2000,2005,2000,530
20230717,090700,10249188,1999,2000,2010,1999,260
20230717,090600,9729318,1999,2000,2000,1999,565
20230717,090500,8599879,2000,2000,2000,1999,768
20230717,090400,7063935,2000,2005,2005,2000,703
20230717,090300,5657780,2010,2010,2010,2010,0
20230717,090200,5657780,2010,2015,2015,2010,1727
20230717,090100,2185280,2030,2025,2030,2025,40
20230717,090000,2104230,2025,2015,2030,2015,1042