KissMeData/033130/min/candle-20230728.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230728,190600,446613643,2045,2045,2045,2045,651
20230728,190500,446613643,2045,2045,2045,2045,0
20230728,190400,446613643,2045,2045,2045,2045,0
20230728,190300,446613643,2045,2045,2045,2045,0
20230728,190200,446613643,2045,2045,2045,2045,0
20230728,190100,446613643,2045,2045,2045,2045,0
20230728,190000,446613643,2045,2045,2045,2045,0
20230728,185900,446613643,2045,2045,2045,2045,0
20230728,185800,446613643,2045,2045,2045,2045,0
20230728,185700,446613643,2045,2045,2045,2045,0
20230728,185600,446613643,2045,2045,2045,2045,0
20230728,185500,446613643,2045,2045,2045,2045,0
20230728,185400,446613643,2045,2045,2045,2045,0
20230728,185300,446613643,2045,2045,2045,2045,0
20230728,185200,446613643,2045,2045,2045,2045,0
20230728,185100,446613643,2045,2045,2045,2045,0
20230728,185000,446613643,2045,2045,2045,2045,0
20230728,184900,446613643,2045,2045,2045,2045,0
20230728,184800,446613643,2045,2045,2045,2045,0
20230728,184700,446613643,2045,2045,2045,2045,0
20230728,184600,446613643,2045,2045,2045,2045,0
20230728,184500,446613643,2045,2045,2045,2045,0
20230728,184400,446613643,2045,2045,2045,2045,0
20230728,184300,446613643,2045,2045,2045,2045,0
20230728,184200,446613643,2045,2045,2045,2045,0
20230728,184100,446613643,2045,2045,2045,2045,0
20230728,184000,446613643,2045,2045,2045,2045,0
20230728,183900,446613643,2045,2045,2045,2045,0
20230728,183800,446613643,2045,2045,2045,2045,0
20230728,183700,446613643,2045,2045,2045,2045,0
20230728,183600,446613643,2045,2045,2045,2045,651
20230728,183500,446613643,2045,2045,2045,2045,0
20230728,183400,446613643,2045,2045,2045,2045,0
20230728,183300,446613643,2045,2045,2045,2045,0
20230728,183200,446613643,2045,2045,2045,2045,0
20230728,183100,446613643,2045,2045,2045,2045,0
20230728,183000,446613643,2045,2045,2045,2045,0
20230728,182900,446613643,2045,2045,2045,2045,0
20230728,182800,446613643,2045,2045,2045,2045,0
20230728,182700,446613643,2045,2045,2045,2045,0
20230728,182600,446613643,2045,2045,2045,2045,0
20230728,182500,446613643,2045,2045,2045,2045,0
20230728,182400,446613643,2045,2045,2045,2045,0
20230728,182300,446613643,2045,2045,2045,2045,0
20230728,182200,446613643,2045,2045,2045,2045,0
20230728,182100,446613643,2045,2045,2045,2045,0
20230728,182000,446613643,2045,2045,2045,2045,0
20230728,181900,446613643,2045,2045,2045,2045,0
20230728,181800,446613643,2045,2045,2045,2045,0
20230728,181700,446613643,2045,2045,2045,2045,0
20230728,181600,446613643,2045,2045,2045,2045,0
20230728,181500,446613643,2045,2045,2045,2045,0
20230728,181400,446613643,2045,2045,2045,2045,0
20230728,181300,446613643,2045,2045,2045,2045,0
20230728,181200,446613643,2045,2045,2045,2045,0
20230728,181100,446613643,2045,2045,2045,2045,0
20230728,181000,446613643,2045,2045,2045,2045,0
20230728,180900,446613643,2045,2045,2045,2045,0
20230728,180800,446613643,2045,2045,2045,2045,0
20230728,180700,446613643,2045,2045,2045,2045,0
20230728,180600,446613643,2045,2045,2045,2045,651
20230728,180500,446613643,2045,2045,2045,2045,0
20230728,180400,446613643,2045,2045,2045,2045,0
20230728,180300,446613643,2045,2045,2045,2045,0
20230728,180200,446613643,2045,2045,2045,2045,0
20230728,180100,446613643,2045,2045,2045,2045,0
20230728,180000,446613643,2045,2045,2045,2045,0
20230728,175900,446613643,2045,2045,2045,2045,0
20230728,175800,446613643,2045,2045,2045,2045,0
20230728,175700,446613643,2045,2045,2045,2045,0
20230728,175600,446613643,2045,2045,2045,2045,0
20230728,175500,446613643,2045,2045,2045,2045,0
20230728,175400,446613643,2045,2045,2045,2045,0
20230728,175300,446613643,2045,2045,2045,2045,0
20230728,175200,446613643,2045,2045,2045,2045,0
20230728,175100,446613643,2045,2045,2045,2045,0
20230728,175000,446613643,2045,2045,2045,2045,0
20230728,174900,446613643,2045,2045,2045,2045,0
20230728,174800,446613643,2045,2045,2045,2045,0
20230728,174700,446613643,2045,2045,2045,2045,0
20230728,174600,446613643,2045,2045,2045,2045,0
20230728,174500,446613643,2045,2045,2045,2045,0
20230728,174400,446613643,2045,2045,2045,2045,0
20230728,174300,446613643,2045,2045,2045,2045,0
20230728,174200,446613643,2045,2045,2045,2045,0
20230728,174100,446613643,2045,2045,2045,2045,0
20230728,174000,446613643,2045,2045,2045,2045,0
20230728,173900,446613643,2045,2045,2045,2045,0
20230728,173800,446613643,2045,2045,2045,2045,0
20230728,173700,446613643,2045,2045,2045,2045,0
20230728,173600,446613643,2045,2045,2045,2045,651
20230728,173500,446613643,2045,2045,2045,2045,0
20230728,173400,446613643,2045,2045,2045,2045,0
20230728,173300,446613643,2045,2045,2045,2045,0
20230728,173200,446613643,2045,2045,2045,2045,0
20230728,173100,446613643,2045,2045,2045,2045,0
20230728,173000,446613643,2045,2045,2045,2045,0
20230728,172900,446613643,2045,2045,2045,2045,0
20230728,172800,446613643,2045,2045,2045,2045,0
20230728,172700,446613643,2045,2045,2045,2045,0
20230728,172600,446613643,2045,2045,2045,2045,0
20230728,172500,446613643,2045,2045,2045,2045,0
20230728,172400,446613643,2045,2045,2045,2045,0
20230728,172300,446613643,2045,2045,2045,2045,0
20230728,172200,446613643,2045,2045,2045,2045,0
20230728,172100,446613643,2045,2045,2045,2045,0
20230728,172000,446613643,2045,2045,2045,2045,0
20230728,171900,446613643,2045,2045,2045,2045,0
20230728,171800,446613643,2045,2045,2045,2045,0
20230728,171700,446613643,2045,2045,2045,2045,0
20230728,171600,446613643,2045,2045,2045,2045,0
20230728,171500,446613643,2045,2045,2045,2045,0
20230728,171400,446613643,2045,2045,2045,2045,0
20230728,171300,446613643,2045,2045,2045,2045,0
20230728,171200,446613643,2045,2045,2045,2045,0
20230728,171100,446613643,2045,2045,2045,2045,0
20230728,171000,446613643,2045,2045,2045,2045,0
20230728,170900,446613643,2045,2045,2045,2045,0
20230728,170800,446613643,2045,2045,2045,2045,0
20230728,170700,446613643,2045,2045,2045,2045,0
20230728,170600,446613643,2045,2045,2045,2045,651
20230728,170500,446613643,2045,2045,2045,2045,0
20230728,170400,446613643,2045,2045,2045,2045,0
20230728,170300,446613643,2045,2045,2045,2045,0
20230728,170200,446613643,2045,2045,2045,2045,0
20230728,170100,446613643,2045,2045,2045,2045,0
20230728,170000,446613643,2045,2045,2045,2045,0
20230728,165900,446613643,2045,2045,2045,2045,0
20230728,165800,446613643,2045,2045,2045,2045,0
20230728,165700,446613643,2045,2045,2045,2045,0
20230728,165600,446613643,2045,2045,2045,2045,0
20230728,165500,446613643,2045,2045,2045,2045,0
20230728,165400,446613643,2045,2045,2045,2045,0
20230728,165300,446613643,2045,2045,2045,2045,0
20230728,165200,446613643,2045,2045,2045,2045,0
20230728,165100,446613643,2045,2045,2045,2045,0
20230728,165000,446613643,2045,2045,2045,2045,0
20230728,164900,446613643,2045,2045,2045,2045,0
20230728,164800,446613643,2045,2045,2045,2045,0
20230728,164700,446613643,2045,2045,2045,2045,0
20230728,164600,446613643,2045,2045,2045,2045,0
20230728,164500,446613643,2045,2045,2045,2045,0
20230728,164400,446613643,2045,2045,2045,2045,0
20230728,164300,446613643,2045,2045,2045,2045,0
20230728,164200,446613643,2045,2045,2045,2045,0
20230728,164100,446613643,2045,2045,2045,2045,0
20230728,164000,446613643,2045,2045,2045,2045,0
20230728,163900,446613643,2045,2045,2045,2045,0
20230728,163800,446613643,2045,2045,2045,2045,0
20230728,163700,446613643,2045,2045,2045,2045,0
20230728,163600,446613643,2045,2045,2045,2045,651
20230728,163500,446613643,2045,2045,2045,2045,0
20230728,163400,446613643,2045,2045,2045,2045,0
20230728,163300,446613643,2045,2045,2045,2045,0
20230728,163200,446613643,2045,2045,2045,2045,0
20230728,163100,446613643,2045,2045,2045,2045,0
20230728,163000,446613643,2045,2045,2045,2045,0
20230728,162900,446613643,2045,2045,2045,2045,0
20230728,162800,446613643,2045,2045,2045,2045,0
20230728,162700,446613643,2045,2045,2045,2045,0
20230728,162600,446613643,2045,2045,2045,2045,0
20230728,162500,446613643,2045,2045,2045,2045,0
20230728,162400,446613643,2045,2045,2045,2045,0
20230728,162300,446613643,2045,2045,2045,2045,0
20230728,162200,446613643,2045,2045,2045,2045,0
20230728,162100,446613643,2045,2045,2045,2045,0
20230728,162000,446613643,2045,2045,2045,2045,0
20230728,161900,446613643,2045,2045,2045,2045,0
20230728,161800,446613643,2045,2045,2045,2045,0
20230728,161700,446613643,2045,2045,2045,2045,0
20230728,161600,446613643,2045,2045,2045,2045,0
20230728,161500,446613643,2045,2045,2045,2045,0
20230728,161400,446613643,2045,2045,2045,2045,0
20230728,161300,446613643,2045,2045,2045,2045,0
20230728,161200,446613643,2045,2045,2045,2045,0
20230728,161100,446613643,2045,2045,2045,2045,0
20230728,161000,446613643,2045,2045,2045,2045,0
20230728,160900,446613643,2045,2045,2045,2045,0
20230728,160800,446613643,2045,2045,2045,2045,0
20230728,160700,446613643,2045,2045,2045,2045,0
20230728,160600,446613643,2045,2045,2045,2045,651
20230728,160500,446613643,2045,2045,2045,2045,0
20230728,160400,446613643,2045,2045,2045,2045,0
20230728,160300,446613643,2045,2045,2045,2045,0
20230728,160200,446613643,2045,2045,2045,2045,0
20230728,160100,446613643,2045,2045,2045,2045,0
20230728,160000,446613643,2045,2045,2045,2045,0
20230728,155900,446613643,2045,2045,2045,2045,0
20230728,155800,446613643,2045,2045,2045,2045,0
20230728,155700,446613643,2045,2045,2045,2045,0
20230728,155600,446613643,2045,2045,2045,2045,0
20230728,155500,446613643,2045,2045,2045,2045,0
20230728,155400,446613643,2045,2045,2045,2045,0
20230728,155300,446613643,2045,2045,2045,2045,0
20230728,155200,446613643,2045,2045,2045,2045,0
20230728,155100,446613643,2045,2045,2045,2045,0
20230728,155000,446613643,2045,2045,2045,2045,0
20230728,154900,446613643,2045,2045,2045,2045,0
20230728,154800,446613643,2045,2045,2045,2045,0
20230728,154700,446613643,2045,2045,2045,2045,0
20230728,154600,446613643,2045,2045,2045,2045,0
20230728,154500,446613643,2045,2045,2045,2045,0
20230728,154400,446613643,2045,2045,2045,2045,0
20230728,154300,446613643,2045,2045,2045,2045,0
20230728,154200,446613643,2045,2045,2045,2045,0
20230728,154100,446613643,2045,2045,2045,2045,0
20230728,154000,446613643,2045,2045,2045,2045,0
20230728,153900,446613643,2045,2045,2045,2045,0
20230728,153800,446613643,2045,2045,2045,2045,0
20230728,153700,446613643,2045,2045,2045,2045,0
20230728,153600,446613643,2045,2045,2045,2045,651
20230728,153500,446613643,2045,2045,2045,2045,0
20230728,153400,446613643,2045,2045,2045,2045,0
20230728,153300,446613643,2045,2045,2045,2045,0
20230728,153200,446613643,2045,2045,2045,2045,0
20230728,153100,446613643,2045,2045,2045,2045,0
20230728,153000,446613643,2045,2045,2045,2045,651
20230728,152900,445282348,2030,2030,2030,2030,0
20230728,152800,445282348,2030,2030,2030,2030,0
20230728,152700,445282348,2030,2030,2030,2030,0
20230728,152600,445282348,2030,2030,2030,2030,0
20230728,152500,445282348,2030,2030,2030,2030,0
20230728,152400,445282348,2030,2030,2030,2030,0
20230728,152300,445282348,2030,2030,2030,2030,0
20230728,152200,445282348,2030,2030,2030,2030,0
20230728,152100,445282348,2030,2030,2030,2030,0
20230728,152000,445282348,2030,2030,2030,2030,0
20230728,151900,445282348,2030,2025,2030,2020,1843
20230728,151800,441546718,2030,2030,2030,2030,0
20230728,151700,441546718,2030,2030,2030,2030,120
20230728,151600,441303118,2025,2025,2025,2025,0
20230728,151500,441303118,2025,2025,2025,2025,0
20230728,151400,441303118,2025,2025,2025,2025,733
20230728,151300,439818793,2025,2025,2025,2025,0
20230728,151200,439818793,2025,2025,2025,2025,0
20230728,151100,439818793,2025,2025,2025,2025,0
20230728,151000,439818793,2025,2025,2025,2025,0
20230728,150900,439818793,2025,2025,2025,2025,0
20230728,150800,439818793,2025,2025,2025,2020,86
20230728,150700,439644833,2030,2030,2030,2030,0
20230728,150600,439644833,2030,2030,2030,2030,0
20230728,150500,439644833,2030,2030,2030,2030,24
20230728,150400,439596113,2030,2030,2030,2030,5
20230728,150300,439585963,2035,2035,2035,2035,0
20230728,150200,439585963,2035,2035,2035,2035,100
20230728,150100,439382463,2035,2035,2035,2035,0
20230728,150000,439382463,2035,2035,2035,2035,0
20230728,145900,439382463,2035,2035,2035,2035,10
20230728,145800,439362113,2030,2030,2030,2030,432
20230728,145700,438485153,2030,2030,2030,2030,0
20230728,145600,438485153,2030,2030,2030,2030,1
20230728,145500,438483123,2030,2030,2040,2030,198
20230728,145400,438080788,2030,2030,2030,2030,10
20230728,145300,438060488,2025,2020,2025,2020,398
20230728,145200,437254553,2020,2020,2020,2020,20
20230728,145100,437214153,2020,2020,2020,2020,0
20230728,145000,437214153,2020,2020,2020,2020,0
20230728,144900,437214153,2020,2020,2020,2020,0
20230728,144800,437214153,2020,2020,2020,2020,0
20230728,144700,437214153,2020,2020,2020,2020,10
20230728,144600,437193953,2020,2020,2020,2020,0
20230728,144500,437193953,2020,2020,2020,2020,0
20230728,144400,437193953,2020,2020,2020,2020,0
20230728,144300,437193953,2020,2020,2020,2020,408
20230728,144200,436369793,2020,2010,2020,2010,10547
20230728,144100,415162763,2010,2020,2020,2010,1800
20230728,144000,411534738,2025,2025,2025,2025,0
20230728,143900,411534738,2025,2025,2025,2025,0
20230728,143800,411534738,2025,2025,2025,2025,0
20230728,143700,411534738,2025,2025,2025,2025,0
20230728,143600,411534738,2025,2025,2025,2025,613
20230728,143500,410293413,2025,2025,2025,2025,0
20230728,143400,410293413,2025,2025,2025,2025,0
20230728,143300,410293413,2025,2025,2025,2025,26
20230728,143200,410240763,2025,2025,2025,2025,10
20230728,143100,410220513,2025,2025,2025,2025,2
20230728,143000,410216463,2025,2025,2025,2025,0
20230728,142900,410216463,2025,2025,2025,2025,17
20230728,142800,410182038,2030,2030,2030,2030,0
20230728,142700,410182038,2030,2030,2030,2030,0
20230728,142600,410182038,2030,2030,2030,2030,49
20230728,142500,410082568,2030,2030,2030,2030,0
20230728,142400,410082568,2030,2030,2030,2030,10
20230728,142300,410062268,2030,2030,2030,2030,0
20230728,142200,410062268,2030,2030,2030,2030,0
20230728,142100,410062268,2030,2030,2030,2030,250
20230728,142000,409554768,2030,2030,2030,2030,10
20230728,141900,409534468,2025,2025,2025,2025,0
20230728,141800,409534468,2025,2025,2025,2025,0
20230728,141700,409534468,2025,2025,2025,2025,0
20230728,141600,409534468,2025,2025,2025,2025,0
20230728,141500,409534468,2025,2025,2025,2025,0
20230728,141400,409534468,2025,2025,2025,2025,0
20230728,141300,409534468,2025,2025,2025,2025,0
20230728,141200,409534468,2025,2025,2025,2025,0
20230728,141100,409534468,2025,2025,2025,2025,0
20230728,141000,409534468,2025,2025,2025,2025,0
20230728,140900,409534468,2025,2025,2025,2025,0
20230728,140800,409534468,2025,2025,2025,2025,0
20230728,140700,409534468,2025,2025,2025,2025,0
20230728,140600,409534468,2025,2025,2025,2025,0
20230728,140500,409534468,2025,2025,2025,2025,0
20230728,140400,409534468,2025,2025,2025,2025,0
20230728,140300,409534468,2025,2025,2025,2025,0
20230728,140200,409534468,2025,2025,2025,2025,1
20230728,140100,409532443,2030,2030,2030,2030,0
20230728,140000,409532443,2030,2030,2030,2030,0
20230728,135900,409532443,2030,2030,2030,2030,0
20230728,135800,409532443,2030,2030,2030,2030,20
20230728,135700,409491843,2030,2030,2030,2030,0
20230728,135600,409491843,2030,2030,2030,2030,0
20230728,135500,409491843,2030,2030,2030,2030,0
20230728,135400,409491843,2030,2030,2030,2030,0
20230728,135300,409491843,2030,2030,2030,2030,493
20230728,135200,408491053,2030,2030,2030,2030,0
20230728,135100,408491053,2030,2030,2030,2030,0
20230728,135000,408491053,2030,2030,2030,2030,0
20230728,134900,408491053,2030,2030,2030,2030,16
20230728,134800,408458573,2030,2030,2030,2030,16
20230728,134700,408426093,2030,2030,2030,2030,0
20230728,134600,408426093,2030,2030,2030,2030,0
20230728,134500,408426093,2030,2030,2030,2030,0
20230728,134400,408426093,2030,2030,2030,2030,0
20230728,134300,408426093,2030,2035,2035,2030,10814
20230728,134200,386473653,2045,2045,2045,2045,0
20230728,134100,386473653,2045,2045,2045,2045,0
20230728,134000,386473653,2045,2045,2045,2045,400
20230728,133900,385655653,2040,2040,2040,2040,1009
20230728,133800,383597293,2035,2035,2035,2035,4
20230728,133700,383589153,2040,2040,2040,2040,0
20230728,133600,383589153,2040,2040,2040,2040,0
20230728,133500,383589153,2040,2040,2040,2040,0
20230728,133400,383589153,2040,2040,2040,2040,0
20230728,133300,383589153,2040,2035,2040,2035,14
20230728,133200,383560603,2035,2035,2035,2035,0
20230728,133100,383560603,2035,2035,2035,2035,1328
20230728,133000,380858123,2030,2025,2030,2025,1600
20230728,132900,377613123,2030,2030,2030,2030,0
20230728,132800,377613123,2030,2030,2030,2030,0
20230728,132700,377613123,2030,2030,2030,2030,0
20230728,132600,377613123,2030,2030,2030,2030,0
20230728,132500,377613123,2030,2030,2030,2030,0
20230728,132400,377613123,2030,2030,2030,2030,0
20230728,132300,377613123,2030,2030,2030,2030,0
20230728,132200,377613123,2030,2030,2030,2030,0
20230728,132100,377613123,2030,2030,2030,2030,1000
20230728,132000,375583123,2030,2030,2030,2030,0
20230728,131900,375583123,2030,2030,2030,2030,0
20230728,131800,375583123,2030,2030,2030,2030,0
20230728,131700,375583123,2030,2030,2030,2030,706
20230728,131600,374149943,2020,2020,2020,2020,0
20230728,131500,374149943,2020,2020,2020,2020,0
20230728,131400,374149943,2020,2020,2020,2020,0
20230728,131300,374149943,2020,2020,2020,2020,0
20230728,131200,374149943,2020,2020,2020,2020,0
20230728,131100,374149943,2020,2020,2020,2020,0
20230728,131000,374149943,2020,2020,2020,2020,0
20230728,130900,374149943,2020,2020,2020,2020,0
20230728,130800,374149943,2020,2020,2020,2020,0
20230728,130700,374149943,2020,2020,2020,2020,0
20230728,130600,374149943,2020,2020,2020,2020,0
20230728,130500,374149943,2020,2020,2020,2020,0
20230728,130400,374149943,2020,2020,2020,2020,0
20230728,130300,374149943,2020,2020,2020,2020,0
20230728,130200,374149943,2020,2020,2020,2020,0
20230728,130100,374149943,2020,2020,2020,2020,0
20230728,130000,374149943,2020,2020,2020,2015,343
20230728,125900,373457298,2020,2020,2020,2020,0
20230728,125800,373457298,2020,2020,2020,2020,0
20230728,125700,373457298,2020,2020,2020,2020,0
20230728,125600,373457298,2020,2020,2020,2020,0
20230728,125500,373457298,2020,2020,2020,2020,0
20230728,125400,373457298,2020,2020,2020,2020,0
20230728,125300,373457298,2020,2020,2020,2020,9
20230728,125200,373439118,2020,2020,2020,2020,0
20230728,125100,373439118,2020,2020,2020,2020,0
20230728,125000,373439118,2020,2020,2020,2020,0
20230728,124900,373439118,2020,2020,2020,2020,0
20230728,124800,373439118,2020,2020,2020,2020,0
20230728,124700,373439118,2020,2020,2020,2020,0
20230728,124600,373439118,2020,2020,2020,2020,0
20230728,124500,373439118,2020,2020,2020,2020,0
20230728,124400,373439118,2020,2020,2020,2020,0
20230728,124300,373439118,2020,2030,2030,2020,3000
20230728,124200,367374483,2025,2025,2025,2025,0
20230728,124100,367374483,2025,2025,2025,2025,0
20230728,124000,367374483,2025,2025,2025,2025,0
20230728,123900,367374483,2025,2025,2025,2025,0
20230728,123800,367374483,2025,2025,2025,2025,0
20230728,123700,367374483,2025,2025,2025,2025,0
20230728,123600,367374483,2025,2025,2025,2025,8
20230728,123500,367358283,2030,2030,2030,2030,0
20230728,123400,367358283,2030,2030,2030,2030,0
20230728,123300,367358283,2030,2030,2030,2030,0
20230728,123200,367358283,2030,2030,2030,2030,0
20230728,123100,367358283,2030,2030,2030,2030,0
20230728,123000,367358283,2030,2030,2030,2030,2
20230728,122900,367354223,2030,2030,2030,2030,0
20230728,122800,367354223,2030,2030,2030,2030,0
20230728,122700,367354223,2030,2030,2030,2030,0
20230728,122600,367354223,2030,2030,2030,2030,0
20230728,122500,367354223,2030,2030,2030,2030,2669
20230728,122400,361936153,2020,2020,2020,2020,0
20230728,122300,361936153,2020,2020,2020,2020,200
20230728,122200,361532153,2020,2020,2020,2020,0
20230728,122100,361532153,2020,2020,2020,2020,0
20230728,122000,361532153,2020,2020,2020,2020,10
20230728,121900,361511953,2025,2020,2025,2020,1299
20230728,121800,358882838,2010,2015,2015,2010,5700
20230728,121700,347410198,2015,2015,2015,2015,0
20230728,121600,347410198,2015,2015,2015,2015,0
20230728,121500,347410198,2015,2015,2015,2015,0
20230728,121400,347410198,2015,2015,2015,2015,0
20230728,121300,347410198,2015,2015,2015,2015,0
20230728,121200,347410198,2015,2015,2015,2015,0
20230728,121100,347410198,2015,2015,2015,2015,0
20230728,121000,347410198,2015,2015,2015,2015,0
20230728,120900,347410198,2015,2015,2015,2015,0
20230728,120800,347410198,2015,2015,2015,2015,0
20230728,120700,347410198,2015,2015,2015,2015,0
20230728,120600,347410198,2015,2015,2015,2015,0
20230728,120500,347410198,2015,2015,2015,2015,0
20230728,120400,347410198,2015,2015,2015,2015,0
20230728,120300,347410198,2015,2015,2015,2015,0
20230728,120200,347410198,2015,2015,2015,2015,0
20230728,120100,347410198,2015,2015,2015,2015,0
20230728,120000,347410198,2015,2020,2020,2015,1030
20230728,115900,345333528,2020,2020,2020,2020,1157
20230728,115800,342996388,2020,2020,2020,2020,0
20230728,115700,342996388,2020,2020,2020,2020,0
20230728,115600,342996388,2020,2020,2020,2020,0
20230728,115500,342996388,2020,2020,2020,2020,0
20230728,115400,342996388,2020,2020,2020,2020,40
20230728,115300,342915588,2020,2020,2020,2020,0
20230728,115200,342915588,2020,2020,2020,2020,10
20230728,115100,342895388,2020,2020,2020,2015,339
20230728,115000,342210643,2020,2020,2020,2020,0
20230728,114900,342210643,2020,2020,2020,2020,0
20230728,114800,342210643,2020,2020,2020,2020,0
20230728,114700,342210643,2020,2020,2020,2020,0
20230728,114600,342210643,2020,2020,2020,2020,0
20230728,114500,342210643,2020,2020,2020,2020,0
20230728,114400,342210643,2020,2020,2020,2020,0
20230728,114300,342210643,2020,2020,2020,2020,0
20230728,114200,342210643,2020,2020,2020,2020,343
20230728,114100,341517783,2020,2020,2020,2020,0
20230728,114000,341517783,2020,2020,2020,2020,0
20230728,113900,341517783,2020,2020,2020,2020,0
20230728,113800,341517783,2020,2020,2020,2020,10
20230728,113700,341497583,2015,2015,2015,2015,108
20230728,113600,341279963,2020,2020,2020,2020,566
20230728,113500,340136643,2020,2020,2020,2020,0
20230728,113400,340136643,2020,2020,2020,2020,0
20230728,113300,340136643,2020,2020,2020,2020,0
20230728,113200,340136643,2020,2020,2020,2020,1
20230728,113100,340134623,2025,2025,2025,2025,0
20230728,113000,340134623,2025,2025,2025,2025,13
20230728,112900,340108298,2025,2025,2025,2025,0
20230728,112800,340108298,2025,2025,2025,2025,0
20230728,112700,340108298,2025,2025,2025,2025,536
20230728,112600,339022898,2025,2025,2025,2025,0
20230728,112500,339022898,2025,2025,2025,2025,0
20230728,112400,339022898,2025,2025,2025,2025,20
20230728,112300,338982398,2015,2015,2015,2015,0
20230728,112200,338982398,2015,2020,2020,2015,1818
20230728,112100,335318233,2025,2025,2025,2025,0
20230728,112000,335318233,2025,2025,2025,2025,0
20230728,111900,335318233,2025,2025,2025,2025,0
20230728,111800,335318233,2025,2025,2025,2025,0
20230728,111700,335318233,2025,2025,2025,2025,358
20230728,111600,334593283,2030,2030,2030,2030,0
20230728,111500,334593283,2030,2030,2030,2030,0
20230728,111400,334593283,2030,2030,2030,2030,10
20230728,111300,334572983,2030,2030,2030,2030,0
20230728,111200,334572983,2030,2030,2030,2030,0
20230728,111100,334572983,2030,2030,2030,2030,0
20230728,111000,334572983,2030,2030,2030,2030,1
20230728,110900,334570953,2025,2025,2025,2025,0
20230728,110800,334570953,2025,2025,2025,2025,0
20230728,110700,334570953,2025,2025,2025,2025,0
20230728,110600,334570953,2025,2025,2025,2025,130
20230728,110500,334307703,2025,2025,2025,2025,50
20230728,110400,334206453,2015,2015,2015,2015,0
20230728,110300,334206453,2015,2015,2015,2015,0
20230728,110200,334206453,2015,2015,2015,2015,0
20230728,110100,334206453,2015,2015,2015,2015,0
20230728,110000,334206453,2015,2015,2015,2015,2
20230728,105900,334202423,2015,2015,2015,2015,0
20230728,105800,334202423,2015,2015,2015,2015,0
20230728,105700,334202423,2015,2015,2015,2015,0
20230728,105600,334202423,2015,2015,2015,2015,0
20230728,105500,334202423,2015,2015,2015,2015,1
20230728,105400,334200408,2015,2015,2015,2015,0
20230728,105300,334200408,2015,2015,2015,2015,0
20230728,105200,334200408,2015,2025,2025,2015,3000
20230728,105100,328145858,2025,2030,2030,2025,1787
20230728,105000,324521228,2030,2030,2030,2030,0
20230728,104900,324521228,2030,2030,2030,2030,413
20230728,104800,323682838,2030,2030,2030,2030,88
20230728,104700,323504198,2030,2030,2030,2030,0
20230728,104600,323504198,2030,2030,2030,2030,0
20230728,104500,323504198,2030,2030,2030,2030,23
20230728,104400,323457508,2035,2035,2035,2035,1000
20230728,104300,321422508,2040,2040,2040,2040,112
20230728,104200,321194028,2040,2040,2040,2040,0
20230728,104100,321194028,2040,2040,2040,2040,0
20230728,104000,321194028,2040,2040,2040,2040,0
20230728,103900,321194028,2040,2040,2040,2040,4
20230728,103800,321185868,2045,2045,2045,2045,98
20230728,103700,320985458,2050,2050,2050,2050,0
20230728,103600,320985458,2050,2050,2050,2050,0
20230728,103500,320985458,2050,2050,2050,2050,5
20230728,103400,320975208,2050,2050,2050,2050,100
20230728,103300,320770208,2040,2040,2040,2040,2200
20230728,103200,316282208,2040,2045,2045,2040,1501
20230728,103100,313218678,2050,2050,2050,2050,10
20230728,103000,313198178,2050,2055,2060,2050,851
20230728,102900,311450703,2055,2055,2055,2055,0
20230728,102800,311450703,2055,2055,2055,2055,0
20230728,102700,311450703,2055,2055,2055,2055,0
20230728,102600,311450703,2055,2045,2055,2045,437
20230728,102500,310554923,2045,2060,2060,2045,5231
20230728,102400,299830908,2060,2055,2070,2055,6264
20230728,102300,286892343,2050,2055,2055,2050,2439
20230728,102200,281887098,2065,2050,2065,2050,2642
20230728,102100,276448763,2050,2050,2065,2050,6921
20230728,102000,262229233,2050,2045,2050,2045,1591
20230728,101900,258975578,2050,2035,2050,2035,4339
20230728,101800,250087413,2035,2035,2035,2035,8
20230728,101700,250071133,2035,2040,2040,2035,1006
20230728,101600,248018898,2040,2040,2040,2040,641
20230728,101500,246711258,2040,2040,2040,2040,359
20230728,101400,245978898,2030,2030,2030,2030,0
20230728,101300,245978898,2030,2045,2045,2030,2591
20230728,101200,240682533,2045,2030,2055,2030,12170
20230728,101100,215867553,2030,2030,2030,2025,50
20230728,101000,215766113,2020,2010,2025,2010,3921
20230728,100900,207846968,2005,2005,2005,2005,23
20230728,100800,207800853,2010,2010,2010,2010,0
20230728,100700,207800853,2010,2010,2010,2010,0
20230728,100600,207800853,2010,2010,2010,2010,0
20230728,100500,207800853,2010,2010,2010,2010,0
20230728,100400,207800853,2010,2010,2010,2010,0
20230728,100300,207800853,2010,2010,2010,2010,1
20230728,100200,207798843,2010,2010,2010,2010,0
20230728,100100,207798843,2010,1991,2010,1991,29122
20230728,100000,149494669,1991,1989,1991,1986,374
20230728,095900,148751714,1990,1990,1990,1990,0
20230728,095800,148751714,1990,1990,1990,1990,0
20230728,095700,148751714,1990,1990,1990,1990,1
20230728,095600,148749724,1990,1990,1990,1990,4
20230728,095500,148741764,1985,1982,1985,1982,31
20230728,095400,148680319,1987,1987,1987,1987,0
20230728,095300,148680319,1987,1985,1987,1985,6595
20230728,095200,135584764,1988,1988,1989,1981,16111
20230728,095100,103639093,1985,1985,1985,1985,6002
20230728,095000,91725123,1987,1987,1987,1987,111
20230728,094900,91504566,1989,1992,1992,1989,4700
20230728,094800,82155288,1994,1994,1994,1994,0
20230728,094700,82155288,1994,1995,1995,1994,2600
20230728,094600,76970693,1999,1999,1999,1999,157
20230728,094500,76656850,1999,1999,1999,1999,0
20230728,094400,76656850,1999,1999,1999,1999,0
20230728,094300,76656850,1999,1999,1999,1999,0
20230728,094200,76656850,1999,1999,1999,1999,0
20230728,094100,76656850,1999,1999,1999,1999,0
20230728,094000,76656850,1999,1999,1999,1999,0
20230728,093900,76656850,1999,1999,1999,1999,0
20230728,093800,76656850,1999,1999,1999,1999,2
20230728,093700,76652852,1996,1996,1996,1996,0
20230728,093600,76652852,1996,1996,1996,1996,0
20230728,093500,76652852,1996,1996,1996,1996,100
20230728,093400,76453252,1997,1997,1997,1997,148
20230728,093300,76157696,2005,2005,2005,2005,10
20230728,093200,76137646,2005,2005,2005,2005,0
20230728,093100,76137646,2005,2005,2005,2005,0
20230728,093000,76137646,2005,2000,2005,2000,1000
20230728,092900,74132896,2005,1997,2005,1997,1221
20230728,092800,71688204,1998,1999,1999,1998,1019
20230728,092700,69651410,1999,1999,1999,1999,109
20230728,092600,69433519,2005,2005,2005,2005,0
20230728,092500,69433519,2005,2005,2005,2005,9
20230728,092400,69415474,2005,2005,2010,2005,357
20230728,092300,68699654,2005,1999,2010,1999,1599
20230728,092200,65499654,1999,1999,1999,1999,0
20230728,092100,65499654,1999,1999,1999,1999,0
20230728,092000,65499654,1999,1997,2005,1997,3944
20230728,091900,57601937,1997,1997,1997,1997,548
20230728,091800,56507581,1997,1994,1997,1994,2619
20230728,091700,51279613,1991,1989,1994,1989,924
20230728,091600,49438946,1989,1989,1989,1989,0
20230728,091500,49438946,1989,1989,1989,1989,0
20230728,091400,49438946,1989,1992,1994,1989,2983
20230728,091300,43502600,1988,1988,1988,1988,0
20230728,091200,43502600,1988,1988,1988,1988,2481
20230728,091100,38570372,1988,1994,1994,1988,6722
20230728,091000,25200146,1994,1994,1994,1994,100
20230728,090900,25000746,1994,1993,1994,1993,982
20230728,090800,23042646,1992,1988,1992,1988,2438
20230728,090700,18191581,1988,1986,1988,1981,2918
20230728,090600,12408900,1986,1986,1986,1986,0
20230728,090500,12408900,1986,1986,1986,1986,1727
20230728,090400,8979078,1987,1987,1987,1987,0
20230728,090300,8979078,1987,1987,1987,1987,0
20230728,090200,8979078,1987,1987,1987,1987,1655
20230728,090100,5690593,1989,1981,1989,1981,40
20230728,090000,5611147,1969,1990,1990,1969,2820