KissMeData/033130/min/candle-20230807.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230807,190700,75377940,2020,2020,2020,2020,1133
20230807,190600,75377940,2020,2020,2020,2020,0
20230807,190500,75377940,2020,2020,2020,2020,0
20230807,190400,75377940,2020,2020,2020,2020,0
20230807,190300,75377940,2020,2020,2020,2020,0
20230807,190200,75377940,2020,2020,2020,2020,0
20230807,190100,75377940,2020,2020,2020,2020,0
20230807,190000,75377940,2020,2020,2020,2020,0
20230807,185900,75377940,2020,2020,2020,2020,0
20230807,185800,75377940,2020,2020,2020,2020,0
20230807,185700,75377940,2020,2020,2020,2020,0
20230807,185600,75377940,2020,2020,2020,2020,0
20230807,185500,75377940,2020,2020,2020,2020,0
20230807,185400,75377940,2020,2020,2020,2020,0
20230807,185300,75377940,2020,2020,2020,2020,0
20230807,185200,75377940,2020,2020,2020,2020,0
20230807,185100,75377940,2020,2020,2020,2020,0
20230807,185000,75377940,2020,2020,2020,2020,0
20230807,184900,75377940,2020,2020,2020,2020,0
20230807,184800,75377940,2020,2020,2020,2020,0
20230807,184700,75377940,2020,2020,2020,2020,0
20230807,184600,75377940,2020,2020,2020,2020,0
20230807,184500,75377940,2020,2020,2020,2020,0
20230807,184400,75377940,2020,2020,2020,2020,0
20230807,184300,75377940,2020,2020,2020,2020,0
20230807,184200,75377940,2020,2020,2020,2020,0
20230807,184100,75377940,2020,2020,2020,2020,0
20230807,184000,75377940,2020,2020,2020,2020,0
20230807,183900,75377940,2020,2020,2020,2020,0
20230807,183800,75377940,2020,2020,2020,2020,0
20230807,183700,75377940,2020,2020,2020,2020,1133
20230807,183600,75377940,2020,2020,2020,2020,0
20230807,183500,75377940,2020,2020,2020,2020,0
20230807,183400,75377940,2020,2020,2020,2020,0
20230807,183300,75377940,2020,2020,2020,2020,0
20230807,183200,75377940,2020,2020,2020,2020,0
20230807,183100,75377940,2020,2020,2020,2020,0
20230807,183000,75377940,2020,2020,2020,2020,0
20230807,182900,75377940,2020,2020,2020,2020,0
20230807,182800,75377940,2020,2020,2020,2020,0
20230807,182700,75377940,2020,2020,2020,2020,0
20230807,182600,75377940,2020,2020,2020,2020,0
20230807,182500,75377940,2020,2020,2020,2020,0
20230807,182400,75377940,2020,2020,2020,2020,0
20230807,182300,75377940,2020,2020,2020,2020,0
20230807,182200,75377940,2020,2020,2020,2020,0
20230807,182100,75377940,2020,2020,2020,2020,0
20230807,182000,75377940,2020,2020,2020,2020,0
20230807,181900,75377940,2020,2020,2020,2020,0
20230807,181800,75377940,2020,2020,2020,2020,0
20230807,181700,75377940,2020,2020,2020,2020,0
20230807,181600,75377940,2020,2020,2020,2020,0
20230807,181500,75377940,2020,2020,2020,2020,0
20230807,181400,75377940,2020,2020,2020,2020,0
20230807,181300,75377940,2020,2020,2020,2020,0
20230807,181200,75377940,2020,2020,2020,2020,0
20230807,181100,75377940,2020,2020,2020,2020,0
20230807,181000,75377940,2020,2020,2020,2020,0
20230807,180900,75377940,2020,2020,2020,2020,0
20230807,180800,75377940,2020,2020,2020,2020,0
20230807,180700,75377940,2020,2020,2020,2020,1133
20230807,180600,75377940,2020,2020,2020,2020,0
20230807,180500,75377940,2020,2020,2020,2020,0
20230807,180400,75377940,2020,2020,2020,2020,0
20230807,180300,75377940,2020,2020,2020,2020,0
20230807,180200,75377940,2020,2020,2020,2020,0
20230807,180100,75377940,2020,2020,2020,2020,0
20230807,180000,75377940,2020,2020,2020,2020,0
20230807,175900,75377940,2020,2020,2020,2020,0
20230807,175800,75377940,2020,2020,2020,2020,0
20230807,175700,75377940,2020,2020,2020,2020,0
20230807,175600,75377940,2020,2020,2020,2020,0
20230807,175500,75377940,2020,2020,2020,2020,0
20230807,175400,75377940,2020,2020,2020,2020,0
20230807,175300,75377940,2020,2020,2020,2020,0
20230807,175200,75377940,2020,2020,2020,2020,0
20230807,175100,75377940,2020,2020,2020,2020,0
20230807,175000,75377940,2020,2020,2020,2020,0
20230807,174900,75377940,2020,2020,2020,2020,0
20230807,174800,75377940,2020,2020,2020,2020,0
20230807,174700,75377940,2020,2020,2020,2020,0
20230807,174600,75377940,2020,2020,2020,2020,0
20230807,174500,75377940,2020,2020,2020,2020,0
20230807,174400,75377940,2020,2020,2020,2020,0
20230807,174300,75377940,2020,2020,2020,2020,0
20230807,174200,75377940,2020,2020,2020,2020,0
20230807,174100,75377940,2020,2020,2020,2020,0
20230807,174000,75377940,2020,2020,2020,2020,0
20230807,173900,75377940,2020,2020,2020,2020,0
20230807,173800,75377940,2020,2020,2020,2020,0
20230807,173700,75377940,2020,2020,2020,2020,1133
20230807,173600,75377940,2020,2020,2020,2020,0
20230807,173500,75377940,2020,2020,2020,2020,0
20230807,173400,75377940,2020,2020,2020,2020,0
20230807,173300,75377940,2020,2020,2020,2020,0
20230807,173200,75377940,2020,2020,2020,2020,0
20230807,173100,75377940,2020,2020,2020,2020,0
20230807,173000,75377940,2020,2020,2020,2020,0
20230807,172900,75377940,2020,2020,2020,2020,0
20230807,172800,75377940,2020,2020,2020,2020,0
20230807,172700,75377940,2020,2020,2020,2020,0
20230807,172600,75377940,2020,2020,2020,2020,0
20230807,172500,75377940,2020,2020,2020,2020,0
20230807,172400,75377940,2020,2020,2020,2020,0
20230807,172300,75377940,2020,2020,2020,2020,0
20230807,172200,75377940,2020,2020,2020,2020,0
20230807,172100,75377940,2020,2020,2020,2020,0
20230807,172000,75377940,2020,2020,2020,2020,0
20230807,171900,75377940,2020,2020,2020,2020,0
20230807,171800,75377940,2020,2020,2020,2020,0
20230807,171700,75377940,2020,2020,2020,2020,0
20230807,171600,75377940,2020,2020,2020,2020,0
20230807,171500,75377940,2020,2020,2020,2020,0
20230807,171400,75377940,2020,2020,2020,2020,0
20230807,171300,75377940,2020,2020,2020,2020,0
20230807,171200,75377940,2020,2020,2020,2020,0
20230807,171100,75377940,2020,2020,2020,2020,0
20230807,171000,75377940,2020,2020,2020,2020,0
20230807,170900,75377940,2020,2020,2020,2020,0
20230807,170800,75377940,2020,2020,2020,2020,0
20230807,170700,75377940,2020,2020,2020,2020,1133
20230807,170600,75377940,2020,2020,2020,2020,0
20230807,170500,75377940,2020,2020,2020,2020,0
20230807,170400,75377940,2020,2020,2020,2020,0
20230807,170300,75377940,2020,2020,2020,2020,0
20230807,170200,75377940,2020,2020,2020,2020,0
20230807,170100,75377940,2020,2020,2020,2020,0
20230807,170000,75377940,2020,2020,2020,2020,0
20230807,165900,75377940,2020,2020,2020,2020,0
20230807,165800,75377940,2020,2020,2020,2020,0
20230807,165700,75377940,2020,2020,2020,2020,0
20230807,165600,75377940,2020,2020,2020,2020,0
20230807,165500,75377940,2020,2020,2020,2020,0
20230807,165400,75377940,2020,2020,2020,2020,0
20230807,165300,75377940,2020,2020,2020,2020,0
20230807,165200,75377940,2020,2020,2020,2020,0
20230807,165100,75377940,2020,2020,2020,2020,0
20230807,165000,75377940,2020,2020,2020,2020,0
20230807,164900,75377940,2020,2020,2020,2020,0
20230807,164800,75377940,2020,2020,2020,2020,0
20230807,164700,75377940,2020,2020,2020,2020,0
20230807,164600,75377940,2020,2020,2020,2020,0
20230807,164500,75377940,2020,2020,2020,2020,0
20230807,164400,75377940,2020,2020,2020,2020,0
20230807,164300,75377940,2020,2020,2020,2020,0
20230807,164200,75377940,2020,2020,2020,2020,0
20230807,164100,75377940,2020,2020,2020,2020,0
20230807,164000,75377940,2020,2020,2020,2020,0
20230807,163900,75377940,2020,2020,2020,2020,0
20230807,163800,75377940,2020,2020,2020,2020,0
20230807,163700,75377940,2020,2020,2020,2020,1133
20230807,163600,75377940,2020,2020,2020,2020,0
20230807,163500,75377940,2020,2020,2020,2020,0
20230807,163400,75377940,2020,2020,2020,2020,0
20230807,163300,75377940,2020,2020,2020,2020,0
20230807,163200,75377940,2020,2020,2020,2020,0
20230807,163100,75377940,2020,2020,2020,2020,0
20230807,163000,75377940,2020,2020,2020,2020,0
20230807,162900,75377940,2020,2020,2020,2020,0
20230807,162800,75377940,2020,2020,2020,2020,0
20230807,162700,75377940,2020,2020,2020,2020,0
20230807,162600,75377940,2020,2020,2020,2020,0
20230807,162500,75377940,2020,2020,2020,2020,0
20230807,162400,75377940,2020,2020,2020,2020,0
20230807,162300,75377940,2020,2020,2020,2020,0
20230807,162200,75377940,2020,2020,2020,2020,0
20230807,162100,75377940,2020,2020,2020,2020,0
20230807,162000,75377940,2020,2020,2020,2020,0
20230807,161900,75377940,2020,2020,2020,2020,0
20230807,161800,75377940,2020,2020,2020,2020,0
20230807,161700,75377940,2020,2020,2020,2020,0
20230807,161600,75377940,2020,2020,2020,2020,0
20230807,161500,75377940,2020,2020,2020,2020,0
20230807,161400,75377940,2020,2020,2020,2020,0
20230807,161300,75377940,2020,2020,2020,2020,0
20230807,161200,75377940,2020,2020,2020,2020,0
20230807,161100,75377940,2020,2020,2020,2020,0
20230807,161000,75377940,2020,2020,2020,2020,0
20230807,160900,75377940,2020,2020,2020,2020,0
20230807,160800,75377940,2020,2020,2020,2020,0
20230807,160700,75377940,2020,2020,2020,2020,1133
20230807,160600,75377940,2020,2020,2020,2020,0
20230807,160500,75377940,2020,2020,2020,2020,0
20230807,160400,75377940,2020,2020,2020,2020,0
20230807,160300,75377940,2020,2020,2020,2020,0
20230807,160200,75377940,2020,2020,2020,2020,0
20230807,160100,75377940,2020,2020,2020,2020,0
20230807,160000,75377940,2020,2020,2020,2020,0
20230807,155900,75377940,2020,2020,2020,2020,0
20230807,155800,75377940,2020,2020,2020,2020,0
20230807,155700,75377940,2020,2020,2020,2020,0
20230807,155600,75377940,2020,2020,2020,2020,0
20230807,155500,75377940,2020,2020,2020,2020,0
20230807,155400,75377940,2020,2020,2020,2020,0
20230807,155300,75377940,2020,2020,2020,2020,0
20230807,155200,75377940,2020,2020,2020,2020,0
20230807,155100,75377940,2020,2020,2020,2020,0
20230807,155000,75377940,2020,2020,2020,2020,0
20230807,154900,75377940,2020,2020,2020,2020,0
20230807,154800,75377940,2020,2020,2020,2020,0
20230807,154700,75377940,2020,2020,2020,2020,0
20230807,154600,75377940,2020,2020,2020,2020,0
20230807,154500,75377940,2020,2020,2020,2020,0
20230807,154400,75377940,2020,2020,2020,2020,0
20230807,154300,75377940,2020,2020,2020,2020,0
20230807,154200,75377940,2020,2020,2020,2020,0
20230807,154100,75377940,2020,2020,2020,2020,0
20230807,154000,75377940,2020,2020,2020,2020,0
20230807,153900,75377940,2020,2020,2020,2020,0
20230807,153800,75377940,2020,2020,2020,2020,0
20230807,153700,75377940,2020,2020,2020,2020,1133
20230807,153600,75377940,2020,2020,2020,2020,0
20230807,153500,75377940,2020,2020,2020,2020,0
20230807,153400,75377940,2020,2020,2020,2020,0
20230807,153300,75377940,2020,2020,2020,2020,0
20230807,153200,75377940,2020,2020,2020,2020,0
20230807,153100,75377940,2020,2020,2020,2020,0
20230807,153000,75377940,2020,2020,2020,2020,1133
20230807,152900,73089280,2015,2015,2015,2015,0
20230807,152800,73089280,2015,2015,2015,2015,0
20230807,152700,73089280,2015,2015,2015,2015,0
20230807,152600,73089280,2015,2015,2015,2015,0
20230807,152500,73089280,2015,2015,2015,2015,0
20230807,152400,73089280,2015,2015,2015,2015,0
20230807,152300,73089280,2015,2015,2015,2015,0
20230807,152200,73089280,2015,2015,2015,2015,0
20230807,152100,73089280,2015,2015,2015,2015,0
20230807,152000,73089280,2015,2015,2015,2015,0
20230807,151900,73089280,2015,2015,2015,2015,0
20230807,151800,73089280,2015,2015,2015,2015,0
20230807,151700,73089280,2015,2015,2015,2015,0
20230807,151600,73089280,2015,2015,2015,2015,0
20230807,151500,73089280,2015,2015,2015,2015,0
20230807,151400,73089280,2015,2015,2015,2015,0
20230807,151300,73089280,2015,2015,2015,2015,150
20230807,151200,72787030,2015,2015,2015,2015,355
20230807,151100,72071705,2015,2015,2015,2015,269
20230807,151000,71529670,2010,2010,2010,2010,2000
20230807,150900,67509670,2010,2010,2010,2010,464
20230807,150800,66577030,2015,2015,2015,2015,19
20230807,150700,66538745,2010,2010,2010,2010,46
20230807,150600,66446285,2010,2010,2010,2010,4866
20230807,150500,56665625,2015,2025,2025,2015,2373
20230807,150400,51881460,2025,2025,2025,2025,0
20230807,150300,51881460,2025,2025,2025,2025,0
20230807,150200,51881460,2025,2025,2025,2025,5
20230807,150100,51871335,2025,2025,2025,2025,0
20230807,150000,51871335,2025,2025,2025,2025,0
20230807,145900,51871335,2025,2025,2025,2025,0
20230807,145800,51871335,2025,2025,2025,2025,0
20230807,145700,51871335,2025,2025,2025,2025,0
20230807,145600,51871335,2025,2025,2025,2025,0
20230807,145500,51871335,2025,2025,2025,2025,0
20230807,145400,51871335,2025,2025,2025,2025,0
20230807,145300,51871335,2025,2025,2025,2025,0
20230807,145200,51871335,2025,2025,2025,2025,0
20230807,145100,51871335,2025,2025,2025,2025,0
20230807,145000,51871335,2025,2025,2025,2025,0
20230807,144900,51871335,2025,2025,2025,2025,0
20230807,144800,51871335,2025,2025,2025,2025,0
20230807,144700,51871335,2025,2025,2025,2025,0
20230807,144600,51871335,2025,2025,2025,2025,0
20230807,144500,51871335,2025,2025,2025,2025,0
20230807,144400,51871335,2025,2020,2025,2020,20
20230807,144300,51830860,2025,2025,2025,2025,0
20230807,144200,51830860,2025,2025,2025,2025,1
20230807,144100,51828835,2025,2025,2025,2025,0
20230807,144000,51828835,2025,2025,2025,2025,0
20230807,143900,51828835,2025,2025,2025,2025,0
20230807,143800,51828835,2025,2025,2025,2025,3
20230807,143700,51822760,2020,2020,2020,2020,0
20230807,143600,51822760,2020,2020,2020,2020,0
20230807,143500,51822760,2020,2020,2020,2020,0
20230807,143400,51822760,2020,2020,2020,2020,0
20230807,143300,51822760,2020,2020,2020,2020,0
20230807,143200,51822760,2020,2020,2020,2020,0
20230807,143100,51822760,2020,2020,2020,2020,0
20230807,143000,51822760,2020,2020,2020,2020,390
20230807,142900,51034960,2025,2025,2025,2025,0
20230807,142800,51034960,2025,2025,2025,2025,15
20230807,142700,51004585,2025,2025,2025,2025,10
20230807,142600,50984335,2025,2025,2025,2025,0
20230807,142500,50984335,2025,2025,2025,2025,0
20230807,142400,50984335,2025,2025,2025,2025,0
20230807,142300,50984335,2025,2025,2025,2025,0
20230807,142200,50984335,2025,2025,2025,2025,0
20230807,142100,50984335,2025,2025,2025,2025,0
20230807,142000,50984335,2025,2025,2025,2025,0
20230807,141900,50984335,2025,2025,2025,2025,0
20230807,141800,50984335,2025,2025,2025,2025,0
20230807,141700,50984335,2025,2025,2025,2025,0
20230807,141600,50984335,2025,2025,2025,2025,0
20230807,141500,50984335,2025,2025,2025,2025,0
20230807,141400,50984335,2025,2025,2025,2025,0
20230807,141300,50984335,2025,2025,2025,2025,0
20230807,141200,50984335,2025,2025,2025,2025,1
20230807,141100,50982310,2020,2020,2020,2020,0
20230807,141000,50982310,2020,2020,2020,2020,0
20230807,140900,50982310,2020,2020,2020,2020,0
20230807,140800,50982310,2020,2020,2020,2020,1500
20230807,140700,47952310,2015,2020,2020,2015,826
20230807,140600,46285420,2015,2015,2015,2015,0
20230807,140500,46285420,2015,2015,2015,2015,30
20230807,140400,46224970,2015,2015,2015,2015,0
20230807,140300,46224970,2015,2015,2015,2015,0
20230807,140200,46224970,2015,2015,2015,2015,0
20230807,140100,46224970,2015,2015,2015,2015,194
20230807,140000,45834060,2025,2025,2025,2025,0
20230807,135900,45834060,2025,2025,2025,2025,0
20230807,135800,45834060,2025,2025,2025,2025,0
20230807,135700,45834060,2025,2025,2025,2025,0
20230807,135600,45834060,2025,2025,2025,2025,20
20230807,135500,45793560,2025,2025,2025,2025,1
20230807,135400,45791535,2025,2025,2025,2025,0
20230807,135300,45791535,2025,2025,2025,2025,0
20230807,135200,45791535,2025,2025,2025,2025,0
20230807,135100,45791535,2025,2025,2025,2025,0
20230807,135000,45791535,2025,2025,2025,2025,0
20230807,134900,45791535,2025,2025,2025,2025,0
20230807,134800,45791535,2025,2025,2025,2025,0
20230807,134700,45791535,2025,2025,2025,2025,0
20230807,134600,45791535,2025,2025,2025,2025,0
20230807,134500,45791535,2025,2025,2025,2025,0
20230807,134400,45791535,2025,2025,2025,2025,1
20230807,134300,45789510,2030,2030,2030,2030,0
20230807,134200,45789510,2030,2030,2030,2030,0
20230807,134100,45789510,2030,2030,2030,2030,0
20230807,134000,45789510,2030,2030,2030,2030,0
20230807,133900,45789510,2030,2030,2030,2030,0
20230807,133800,45789510,2030,2030,2030,2030,0
20230807,133700,45789510,2030,2030,2030,2030,0
20230807,133600,45789510,2030,2030,2030,2030,0
20230807,133500,45789510,2030,2030,2030,2030,0
20230807,133400,45789510,2030,2030,2030,2030,0
20230807,133300,45789510,2030,2030,2030,2030,25
20230807,133200,45738760,2030,2030,2030,2030,0
20230807,133100,45738760,2030,2030,2030,2030,0
20230807,133000,45738760,2030,2030,2030,2030,0
20230807,132900,45738760,2030,2030,2030,2030,0
20230807,132800,45738760,2030,2030,2030,2030,0
20230807,132700,45738760,2030,2030,2030,2030,1
20230807,132600,45736730,2020,2020,2020,2020,0
20230807,132500,45736730,2020,2020,2020,2020,0
20230807,132400,45736730,2020,2020,2020,2020,0
20230807,132300,45736730,2020,2020,2020,2020,0
20230807,132200,45736730,2020,2020,2020,2020,1290
20230807,132100,43130930,2015,2015,2015,2015,0
20230807,132000,43130930,2015,2015,2015,2015,0
20230807,131900,43130930,2015,2015,2015,2015,0
20230807,131800,43130930,2015,2015,2015,2015,0
20230807,131700,43130930,2015,2015,2015,2015,727
20230807,131600,41666025,2020,2020,2020,2020,0
20230807,131500,41666025,2020,2020,2020,2020,0
20230807,131400,41666025,2020,2020,2020,2020,0
20230807,131300,41666025,2020,2020,2020,2020,941
20230807,131200,39765205,2025,2025,2025,2025,0
20230807,131100,39765205,2025,2025,2025,2025,0
20230807,131000,39765205,2025,2025,2025,2025,0
20230807,130900,39765205,2025,2025,2025,2025,0
20230807,130800,39765205,2025,2025,2025,2025,0
20230807,130700,39765205,2025,2025,2025,2025,0
20230807,130600,39765205,2025,2025,2025,2025,0
20230807,130500,39765205,2025,2025,2025,2025,0
20230807,130400,39765205,2025,2025,2025,2025,2
20230807,130300,39761155,2030,2030,2030,2030,0
20230807,130200,39761155,2030,2030,2030,2030,0
20230807,130100,39761155,2030,2030,2030,2030,0
20230807,130000,39761155,2030,2030,2030,2030,0
20230807,125900,39761155,2030,2030,2030,2030,0
20230807,125800,39761155,2030,2030,2030,2030,0
20230807,125700,39761155,2030,2030,2030,2030,0
20230807,125600,39761155,2030,2030,2030,2030,0
20230807,125500,39761155,2030,2030,2030,2030,0
20230807,125400,39761155,2030,2030,2030,2030,0
20230807,125300,39761155,2030,2030,2030,2030,0
20230807,125200,39761155,2030,2030,2030,2030,0
20230807,125100,39761155,2030,2030,2030,2030,0
20230807,125000,39761155,2030,2030,2030,2030,1
20230807,124900,39759125,2020,2020,2020,2020,386
20230807,124800,38979405,2030,2030,2030,2030,0
20230807,124700,38979405,2030,2030,2030,2030,0
20230807,124600,38979405,2030,2030,2030,2030,0
20230807,124500,38979405,2030,2030,2030,2030,0
20230807,124400,38979405,2030,2030,2030,2030,0
20230807,124300,38979405,2030,2030,2030,2030,0
20230807,124200,38979405,2030,2030,2030,2030,0
20230807,124100,38979405,2030,2030,2030,2030,0
20230807,124000,38979405,2030,2030,2030,2030,0
20230807,123900,38979405,2030,2030,2030,2030,0
20230807,123800,38979405,2030,2030,2030,2030,0
20230807,123700,38979405,2030,2030,2030,2030,0
20230807,123600,38979405,2030,2030,2030,2020,329
20230807,123500,38314765,2030,2030,2030,2030,0
20230807,123400,38314765,2030,2030,2030,2030,0
20230807,123300,38314765,2030,2030,2030,2030,0
20230807,123200,38314765,2030,2030,2030,2030,0
20230807,123100,38314765,2030,2030,2030,2030,0
20230807,123000,38314765,2030,2030,2030,2030,0
20230807,122900,38314765,2030,2030,2030,2030,5
20230807,122800,38304615,2030,2030,2030,2030,0
20230807,122700,38304615,2030,2030,2030,2030,0
20230807,122600,38304615,2030,2030,2030,2030,0
20230807,122500,38304615,2030,2030,2030,2030,0
20230807,122400,38304615,2030,2030,2030,2030,0
20230807,122300,38304615,2030,2030,2030,2030,0
20230807,122200,38304615,2030,2030,2030,2030,0
20230807,122100,38304615,2030,2030,2030,2030,0
20230807,122000,38304615,2030,2025,2030,2025,3
20230807,121900,38298535,2025,2025,2025,2025,300
20230807,121800,37691035,2025,2025,2025,2025,0
20230807,121700,37691035,2025,2025,2025,2025,0
20230807,121600,37691035,2025,2025,2025,2025,0
20230807,121500,37691035,2025,2025,2025,2025,0
20230807,121400,37691035,2025,2025,2025,2025,0
20230807,121300,37691035,2025,2025,2025,2025,0
20230807,121200,37691035,2025,2025,2025,2025,0
20230807,121100,37691035,2025,2025,2025,2025,0
20230807,121000,37691035,2025,2025,2025,2025,0
20230807,120900,37691035,2025,2025,2025,2025,0
20230807,120800,37691035,2025,2025,2025,2025,1
20230807,120700,37689010,2020,2020,2020,2020,500
20230807,120600,36679010,2030,2030,2030,2030,0
20230807,120500,36679010,2030,2030,2030,2030,0
20230807,120400,36679010,2030,2030,2030,2030,0
20230807,120300,36679010,2030,2030,2030,2030,0
20230807,120200,36679010,2030,2030,2030,2030,0
20230807,120100,36679010,2030,2030,2030,2030,0
20230807,120000,36679010,2030,2030,2030,2030,0
20230807,115900,36679010,2030,2030,2030,2030,0
20230807,115800,36679010,2030,2030,2030,2030,1
20230807,115700,36676980,2025,2025,2025,2025,500
20230807,115600,35664480,2015,2015,2015,2015,1230
20230807,115500,33186030,2025,2025,2025,2025,0
20230807,115400,33186030,2025,2025,2025,2025,1
20230807,115300,33184005,2015,2015,2015,2015,0
20230807,115200,33184005,2015,2015,2015,2015,0
20230807,115100,33184005,2015,2015,2015,2015,0
20230807,115000,33184005,2015,2015,2015,2015,0
20230807,114900,33184005,2015,2015,2015,2015,0
20230807,114800,33184005,2015,2015,2015,2015,0
20230807,114700,33184005,2015,2015,2015,2015,0
20230807,114600,33184005,2015,2015,2015,2015,0
20230807,114500,33184005,2015,2015,2015,2015,0
20230807,114400,33184005,2015,2015,2015,2015,0
20230807,114300,33184005,2015,2015,2015,2015,0
20230807,114200,33184005,2015,2015,2015,2015,0
20230807,114100,33184005,2015,2015,2015,2015,0
20230807,114000,33184005,2015,2015,2015,2015,0
20230807,113900,33184005,2015,2015,2015,2015,0
20230807,113800,33184005,2015,2015,2015,2015,0
20230807,113700,33184005,2015,2015,2015,2015,0
20230807,113600,33184005,2015,2015,2015,2015,0
20230807,113500,33184005,2015,2015,2015,2015,0
20230807,113400,33184005,2015,2015,2015,2015,0
20230807,113300,33184005,2015,2015,2015,2015,0
20230807,113200,33184005,2015,2015,2015,2015,0
20230807,113100,33184005,2015,2015,2015,2015,0
20230807,113000,33184005,2015,2015,2015,2015,0
20230807,112900,33184005,2015,2015,2015,2015,0
20230807,112800,33184005,2015,2015,2015,2015,0
20230807,112700,33184005,2015,2015,2015,2015,0
20230807,112600,33184005,2015,2015,2015,2015,0
20230807,112500,33184005,2015,2015,2015,2015,0
20230807,112400,33184005,2015,2015,2015,2015,0
20230807,112300,33184005,2015,2015,2015,2015,0
20230807,112200,33184005,2015,2015,2015,2015,0
20230807,112100,33184005,2015,2015,2015,2015,10
20230807,112000,33163855,2025,2025,2025,2025,0
20230807,111900,33163855,2025,2025,2025,2025,0
20230807,111800,33163855,2025,2025,2025,2025,0
20230807,111700,33163855,2025,2025,2025,2025,1
20230807,111600,33161830,2015,2015,2015,2015,30
20230807,111500,33101380,2015,2015,2015,2015,0
20230807,111400,33101380,2015,2015,2015,2015,0
20230807,111300,33101380,2015,2015,2015,2015,0
20230807,111200,33101380,2015,2015,2015,2015,0
20230807,111100,33101380,2015,2015,2015,2015,0
20230807,111000,33101380,2015,2015,2015,2015,5
20230807,110900,33091305,2015,2015,2015,2015,0
20230807,110800,33091305,2015,2015,2015,2015,0
20230807,110700,33091305,2015,2015,2015,2015,0
20230807,110600,33091305,2015,2015,2015,2015,120
20230807,110500,32849505,2015,2015,2015,2015,0
20230807,110400,32849505,2015,2015,2015,2015,409
20230807,110300,32025370,2015,2015,2015,2015,0
20230807,110200,32025370,2015,2015,2015,2015,0
20230807,110100,32025370,2015,2015,2015,2015,0
20230807,110000,32025370,2015,2015,2015,2015,0
20230807,105900,32025370,2015,2015,2015,2015,0
20230807,105800,32025370,2015,2015,2015,2015,0
20230807,105700,32025370,2015,2015,2015,2015,0
20230807,105600,32025370,2015,2015,2015,2015,315
20230807,105500,31390645,2015,2015,2015,2015,0
20230807,105400,31390645,2015,2015,2015,2015,13
20230807,105300,31364450,2015,2015,2015,2015,2255
20230807,105200,26820625,2015,2015,2015,2015,0
20230807,105100,26820625,2015,2015,2015,2015,0
20230807,105000,26820625,2015,2015,2015,2015,0
20230807,104900,26820625,2015,2015,2015,2015,0
20230807,104800,26820625,2015,2015,2015,2015,161
20230807,104700,26496210,2015,2015,2015,2015,1
20230807,104600,26494195,2015,2015,2015,2015,0
20230807,104500,26494195,2015,2015,2015,2015,0
20230807,104400,26494195,2015,2015,2015,2015,0
20230807,104300,26494195,2015,2015,2015,2015,0
20230807,104200,26494195,2015,2015,2015,2015,0
20230807,104100,26494195,2015,2015,2015,2015,0
20230807,104000,26494195,2015,2015,2015,2015,0
20230807,103900,26494195,2015,2015,2015,2015,0
20230807,103800,26494195,2015,2015,2015,2015,0
20230807,103700,26494195,2015,2015,2015,2015,0
20230807,103600,26494195,2015,2015,2015,2015,0
20230807,103500,26494195,2015,2015,2015,2015,0
20230807,103400,26494195,2015,2015,2015,2015,0
20230807,103300,26494195,2015,2015,2015,2015,1
20230807,103200,26492180,2025,2025,2025,2025,0
20230807,103100,26492180,2025,2025,2025,2025,1
20230807,103000,26490155,2020,2020,2020,2020,0
20230807,102900,26490155,2020,2020,2020,2020,0
20230807,102800,26490155,2020,2020,2020,2020,10
20230807,102700,26469955,2025,2025,2025,2025,0
20230807,102600,26469955,2025,2025,2025,2025,0
20230807,102500,26469955,2025,2025,2025,2025,0
20230807,102400,26469955,2025,2025,2025,2025,0
20230807,102300,26469955,2025,2025,2025,2025,4
20230807,102200,26461855,2025,2025,2025,2025,0
20230807,102100,26461855,2025,2025,2025,2025,0
20230807,102000,26461855,2025,2025,2025,2025,0
20230807,101900,26461855,2025,2025,2025,2025,1
20230807,101800,26459830,2025,2025,2025,2025,20
20230807,101700,26419330,2025,2025,2025,2025,0
20230807,101600,26419330,2025,2025,2025,2025,500
20230807,101500,25406830,2025,2025,2025,2025,0
20230807,101400,25406830,2025,2025,2025,2025,0
20230807,101300,25406830,2025,2025,2025,2025,0
20230807,101200,25406830,2025,2025,2025,2025,0
20230807,101100,25406830,2025,2025,2025,2025,0
20230807,101000,25406830,2025,2025,2025,2025,0
20230807,100900,25406830,2025,2025,2025,2025,0
20230807,100800,25406830,2025,2025,2025,2025,0
20230807,100700,25406830,2025,2025,2025,2025,0
20230807,100600,25406830,2025,2025,2025,2025,0
20230807,100500,25406830,2025,2025,2025,2025,1
20230807,100400,25404805,2015,2015,2015,2015,0
20230807,100300,25404805,2015,2015,2015,2015,100
20230807,100200,25203305,2020,2020,2020,2020,680
20230807,100100,23829705,2020,2020,2020,2020,0
20230807,100000,23829705,2020,2020,2020,2020,0
20230807,095900,23829705,2020,2020,2020,2020,0
20230807,095800,23829705,2020,2020,2020,2020,0
20230807,095700,23829705,2020,2020,2020,2020,200
20230807,095600,23425705,2020,2020,2020,2020,10
20230807,095500,23405505,2015,2015,2015,2015,0
20230807,095400,23405505,2015,2015,2015,2015,0
20230807,095300,23405505,2015,2015,2015,2015,0
20230807,095200,23405505,2015,2015,2015,2015,0
20230807,095100,23405505,2015,2015,2015,2015,0
20230807,095000,23405505,2015,2015,2015,2015,0
20230807,094900,23405505,2015,2015,2015,2015,0
20230807,094800,23405505,2015,2015,2015,2015,0
20230807,094700,23405505,2015,2015,2015,2015,223
20230807,094600,22956160,2015,2015,2015,2015,0
20230807,094500,22956160,2015,2015,2015,2015,0
20230807,094400,22956160,2015,2015,2015,2015,0
20230807,094300,22956160,2015,2015,2015,2015,0
20230807,094200,22956160,2015,2015,2015,2015,0
20230807,094100,22956160,2015,2015,2015,2015,0
20230807,094000,22956160,2015,2015,2015,2015,0
20230807,093900,22956160,2015,2015,2015,2015,0
20230807,093800,22956160,2015,2015,2015,2015,0
20230807,093700,22956160,2015,2020,2020,2015,100
20230807,093600,22754655,2025,2025,2025,2025,0
20230807,093500,22754655,2025,2025,2025,2025,0
20230807,093400,22754655,2025,2025,2025,2025,0
20230807,093300,22754655,2025,2025,2025,2025,1
20230807,093200,22752630,2015,2010,2015,2010,630
20230807,093100,21484655,2010,2010,2010,2010,1631
20230807,093000,18206345,2010,2010,2010,2010,40
20230807,092900,18125945,2010,2015,2015,2010,3910
20230807,092800,10251630,2015,2020,2020,2015,441
20230807,092700,9362520,2015,2015,2015,2015,0
20230807,092600,9362520,2015,2015,2015,2015,0
20230807,092500,9362520,2015,2015,2015,2015,0
20230807,092400,9362520,2015,2015,2015,2015,1820
20230807,092300,5695220,2015,2025,2025,2015,11
20230807,092200,5673045,2010,2010,2010,2010,0
20230807,092100,5673045,2010,2015,2015,2010,260
20230807,092000,5150440,2010,2010,2010,2010,0
20230807,091900,5150440,2010,2010,2010,2010,0
20230807,091800,5150440,2010,2010,2010,2010,0
20230807,091700,5150440,2010,2010,2010,2010,0
20230807,091600,5150440,2010,2010,2010,2010,1
20230807,091500,5148430,2015,2015,2015,2015,0
20230807,091400,5148430,2015,2015,2015,2015,0
20230807,091300,5148430,2015,2015,2015,2015,0
20230807,091200,5148430,2015,2015,2015,2015,360
20230807,091100,4423030,2010,2010,2010,2010,0
20230807,091000,4423030,2010,2010,2010,2010,0
20230807,090900,4423030,2010,2010,2010,2010,0
20230807,090800,4423030,2010,2010,2010,2010,0
20230807,090700,4423030,2010,2010,2010,2010,332
20230807,090600,3755710,2010,2015,2015,2010,200
20230807,090500,3352715,2015,2015,2015,2015,0
20230807,090400,3352715,2015,2015,2015,2015,0
20230807,090300,3352715,2015,2015,2015,2015,0
20230807,090200,3352715,2015,2015,2015,2015,0
20230807,090100,3352715,2015,2020,2035,2015,875
20230807,090000,1586220,2025,2050,2050,2025,774