KissMeData/226340/min/candle-20230809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,201500,1082161431,2105,2105,2105,2105,21858
20230809,201400,1082161431,2105,2105,2105,2105,0
20230809,201300,1082161431,2105,2105,2105,2105,0
20230809,201200,1082161431,2105,2105,2105,2105,0
20230809,201100,1082161431,2105,2105,2105,2105,0
20230809,201000,1082161431,2105,2105,2105,2105,0
20230809,200900,1082161431,2105,2105,2105,2105,0
20230809,200800,1082161431,2105,2105,2105,2105,0
20230809,200700,1082161431,2105,2105,2105,2105,0
20230809,200600,1082161431,2105,2105,2105,2105,0
20230809,200500,1082161431,2105,2105,2105,2105,0
20230809,200400,1082161431,2105,2105,2105,2105,0
20230809,200300,1082161431,2105,2105,2105,2105,0
20230809,200200,1082161431,2105,2105,2105,2105,0
20230809,200100,1082161431,2105,2105,2105,2105,0
20230809,200000,1082161431,2105,2105,2105,2105,0
20230809,195900,1082161431,2105,2105,2105,2105,0
20230809,195800,1082161431,2105,2105,2105,2105,0
20230809,195700,1082161431,2105,2105,2105,2105,0
20230809,195600,1082161431,2105,2105,2105,2105,0
20230809,195500,1082161431,2105,2105,2105,2105,0
20230809,195400,1082161431,2105,2105,2105,2105,0
20230809,195300,1082161431,2105,2105,2105,2105,0
20230809,195200,1082161431,2105,2105,2105,2105,0
20230809,195100,1082161431,2105,2105,2105,2105,0
20230809,195000,1082161431,2105,2105,2105,2105,0
20230809,194900,1082161431,2105,2105,2105,2105,0
20230809,194800,1082161431,2105,2105,2105,2105,0
20230809,194700,1082161431,2105,2105,2105,2105,0
20230809,194600,1082161431,2105,2105,2105,2105,0
20230809,194500,1082161431,2105,2105,2105,2105,21858
20230809,194400,1082161431,2105,2105,2105,2105,0
20230809,194300,1082161431,2105,2105,2105,2105,0
20230809,194200,1082161431,2105,2105,2105,2105,0
20230809,194100,1082161431,2105,2105,2105,2105,0
20230809,194000,1082161431,2105,2105,2105,2105,0
20230809,193900,1082161431,2105,2105,2105,2105,0
20230809,193800,1082161431,2105,2105,2105,2105,0
20230809,193700,1082161431,2105,2105,2105,2105,0
20230809,193600,1082161431,2105,2105,2105,2105,0
20230809,193500,1082161431,2105,2105,2105,2105,0
20230809,193400,1082161431,2105,2105,2105,2105,0
20230809,193300,1082161431,2105,2105,2105,2105,0
20230809,193200,1082161431,2105,2105,2105,2105,0
20230809,193100,1082161431,2105,2105,2105,2105,0
20230809,193000,1082161431,2105,2105,2105,2105,0
20230809,192900,1082161431,2105,2105,2105,2105,0
20230809,192800,1082161431,2105,2105,2105,2105,0
20230809,192700,1082161431,2105,2105,2105,2105,0
20230809,192600,1082161431,2105,2105,2105,2105,0
20230809,192500,1082161431,2105,2105,2105,2105,0
20230809,192400,1082161431,2105,2105,2105,2105,0
20230809,192300,1082161431,2105,2105,2105,2105,0
20230809,192200,1082161431,2105,2105,2105,2105,0
20230809,192100,1082161431,2105,2105,2105,2105,0
20230809,192000,1082161431,2105,2105,2105,2105,0
20230809,191900,1082161431,2105,2105,2105,2105,0
20230809,191800,1082161431,2105,2105,2105,2105,0
20230809,191700,1082161431,2105,2105,2105,2105,0
20230809,191600,1082161431,2105,2105,2105,2105,0
20230809,191500,1082161431,2105,2105,2105,2105,21858
20230809,191400,1082161431,2105,2105,2105,2105,0
20230809,191300,1082161431,2105,2105,2105,2105,0
20230809,191200,1082161431,2105,2105,2105,2105,0
20230809,191100,1082161431,2105,2105,2105,2105,0
20230809,191000,1082161431,2105,2105,2105,2105,0
20230809,190900,1082161431,2105,2105,2105,2105,0
20230809,190800,1082161431,2105,2105,2105,2105,0
20230809,190700,1082161431,2105,2105,2105,2105,0
20230809,190600,1082161431,2105,2105,2105,2105,0
20230809,190500,1082161431,2105,2105,2105,2105,0
20230809,190400,1082161431,2105,2105,2105,2105,0
20230809,190300,1082161431,2105,2105,2105,2105,0
20230809,190200,1082161431,2105,2105,2105,2105,0
20230809,190100,1082161431,2105,2105,2105,2105,0
20230809,190000,1082161431,2105,2105,2105,2105,0
20230809,185900,1082161431,2105,2105,2105,2105,0
20230809,185800,1082161431,2105,2105,2105,2105,0
20230809,185700,1082161431,2105,2105,2105,2105,0
20230809,185600,1082161431,2105,2105,2105,2105,0
20230809,185500,1082161431,2105,2105,2105,2105,0
20230809,185400,1082161431,2105,2105,2105,2105,0
20230809,185300,1082161431,2105,2105,2105,2105,0
20230809,185200,1082161431,2105,2105,2105,2105,0
20230809,185100,1082161431,2105,2105,2105,2105,0
20230809,185000,1082161431,2105,2105,2105,2105,0
20230809,184900,1082161431,2105,2105,2105,2105,0
20230809,184800,1082161431,2105,2105,2105,2105,0
20230809,184700,1082161431,2105,2105,2105,2105,0
20230809,184600,1082161431,2105,2105,2105,2105,0
20230809,184500,1082161431,2105,2105,2105,2105,21858
20230809,184400,1082161431,2105,2105,2105,2105,0
20230809,184300,1082161431,2105,2105,2105,2105,0
20230809,184200,1082161431,2105,2105,2105,2105,0
20230809,184100,1082161431,2105,2105,2105,2105,0
20230809,184000,1082161431,2105,2105,2105,2105,0
20230809,183900,1082161431,2105,2105,2105,2105,0
20230809,183800,1082161431,2105,2105,2105,2105,0
20230809,183700,1082161431,2105,2105,2105,2105,0
20230809,183600,1082161431,2105,2105,2105,2105,0
20230809,183500,1082161431,2105,2105,2105,2105,0
20230809,183400,1082161431,2105,2105,2105,2105,0
20230809,183300,1082161431,2105,2105,2105,2105,0
20230809,183200,1082161431,2105,2105,2105,2105,0
20230809,183100,1082161431,2105,2105,2105,2105,0
20230809,183000,1082161431,2105,2105,2105,2105,0
20230809,182900,1082161431,2105,2105,2105,2105,0
20230809,182800,1082161431,2105,2105,2105,2105,0
20230809,182700,1082161431,2105,2105,2105,2105,0
20230809,182600,1082161431,2105,2105,2105,2105,0
20230809,182500,1082161431,2105,2105,2105,2105,0
20230809,182400,1082161431,2105,2105,2105,2105,0
20230809,182300,1082161431,2105,2105,2105,2105,0
20230809,182200,1082161431,2105,2105,2105,2105,0
20230809,182100,1082161431,2105,2105,2105,2105,0
20230809,182000,1082161431,2105,2105,2105,2105,0
20230809,181900,1082161431,2105,2105,2105,2105,0
20230809,181800,1082161431,2105,2105,2105,2105,0
20230809,181700,1082161431,2105,2105,2105,2105,0
20230809,181600,1082161431,2105,2105,2105,2105,0
20230809,181500,1082161431,2105,2105,2105,2105,21858
20230809,181400,1082161431,2105,2105,2105,2105,0
20230809,181300,1082161431,2105,2105,2105,2105,0
20230809,181200,1082161431,2105,2105,2105,2105,0
20230809,181100,1082161431,2105,2105,2105,2105,0
20230809,181000,1082161431,2105,2105,2105,2105,0
20230809,180900,1082161431,2105,2105,2105,2105,0
20230809,180800,1082161431,2105,2105,2105,2105,0
20230809,180700,1082161431,2105,2105,2105,2105,0
20230809,180600,1082161431,2105,2105,2105,2105,0
20230809,180500,1082161431,2105,2105,2105,2105,0
20230809,180400,1082161431,2105,2105,2105,2105,0
20230809,180300,1082161431,2105,2105,2105,2105,0
20230809,180200,1082161431,2105,2105,2105,2105,0
20230809,180100,1082161431,2105,2105,2105,2105,0
20230809,180000,1082161431,2105,2105,2105,2105,0
20230809,175900,1082161431,2105,2105,2105,2105,0
20230809,175800,1082161431,2105,2105,2105,2105,0
20230809,175700,1082161431,2105,2105,2105,2105,0
20230809,175600,1082161431,2105,2105,2105,2105,0
20230809,175500,1082161431,2105,2105,2105,2105,0
20230809,175400,1082161431,2105,2105,2105,2105,0
20230809,175300,1082161431,2105,2105,2105,2105,0
20230809,175200,1082161431,2105,2105,2105,2105,0
20230809,175100,1082161431,2105,2105,2105,2105,0
20230809,175000,1082161431,2105,2105,2105,2105,0
20230809,174900,1082161431,2105,2105,2105,2105,0
20230809,174800,1082161431,2105,2105,2105,2105,0
20230809,174700,1082161431,2105,2105,2105,2105,0
20230809,174600,1082161431,2105,2105,2105,2105,0
20230809,174500,1082161431,2105,2105,2105,2105,21858
20230809,174400,1082161431,2105,2105,2105,2105,0
20230809,174300,1082161431,2105,2105,2105,2105,0
20230809,174200,1082161431,2105,2105,2105,2105,0
20230809,174100,1082161431,2105,2105,2105,2105,0
20230809,174000,1082161431,2105,2105,2105,2105,0
20230809,173900,1082161431,2105,2105,2105,2105,0
20230809,173800,1082161431,2105,2105,2105,2105,0
20230809,173700,1082161431,2105,2105,2105,2105,0
20230809,173600,1082161431,2105,2105,2105,2105,0
20230809,173500,1082161431,2105,2105,2105,2105,0
20230809,173400,1082161431,2105,2105,2105,2105,0
20230809,173300,1082161431,2105,2105,2105,2105,0
20230809,173200,1082161431,2105,2105,2105,2105,0
20230809,173100,1082161431,2105,2105,2105,2105,0
20230809,173000,1082161431,2105,2105,2105,2105,0
20230809,172900,1082161431,2105,2105,2105,2105,0
20230809,172800,1082161431,2105,2105,2105,2105,0
20230809,172700,1082161431,2105,2105,2105,2105,0
20230809,172600,1082161431,2105,2105,2105,2105,0
20230809,172500,1082161431,2105,2105,2105,2105,0
20230809,172400,1082161431,2105,2105,2105,2105,0
20230809,172300,1082161431,2105,2105,2105,2105,0
20230809,172200,1082161431,2105,2105,2105,2105,0
20230809,172100,1082161431,2105,2105,2105,2105,0
20230809,172000,1082161431,2105,2105,2105,2105,0
20230809,171900,1082161431,2105,2105,2105,2105,0
20230809,171800,1082161431,2105,2105,2105,2105,0
20230809,171700,1082161431,2105,2105,2105,2105,0
20230809,171600,1082161431,2105,2105,2105,2105,0
20230809,171500,1082161431,2105,2105,2105,2105,21858
20230809,171400,1082161431,2105,2105,2105,2105,0
20230809,171300,1082161431,2105,2105,2105,2105,0
20230809,171200,1082161431,2105,2105,2105,2105,0
20230809,171100,1082161431,2105,2105,2105,2105,0
20230809,171000,1082161431,2105,2105,2105,2105,0
20230809,170900,1082161431,2105,2105,2105,2105,0
20230809,170800,1082161431,2105,2105,2105,2105,0
20230809,170700,1082161431,2105,2105,2105,2105,0
20230809,170600,1082161431,2105,2105,2105,2105,0
20230809,170500,1082161431,2105,2105,2105,2105,0
20230809,170400,1082161431,2105,2105,2105,2105,0
20230809,170300,1082161431,2105,2105,2105,2105,0
20230809,170200,1082161431,2105,2105,2105,2105,0
20230809,170100,1082161431,2105,2105,2105,2105,0
20230809,170000,1082161431,2105,2105,2105,2105,0
20230809,165900,1082161431,2105,2105,2105,2105,0
20230809,165800,1082161431,2105,2105,2105,2105,0
20230809,165700,1082161431,2105,2105,2105,2105,0
20230809,165600,1082161431,2105,2105,2105,2105,0
20230809,165500,1082161431,2105,2105,2105,2105,0
20230809,165400,1082161431,2105,2105,2105,2105,0
20230809,165300,1082161431,2105,2105,2105,2105,0
20230809,165200,1082161431,2105,2105,2105,2105,0
20230809,165100,1082161431,2105,2105,2105,2105,0
20230809,165000,1082161431,2105,2105,2105,2105,0
20230809,164900,1082161431,2105,2105,2105,2105,0
20230809,164800,1082161431,2105,2105,2105,2105,0
20230809,164700,1082161431,2105,2105,2105,2105,0
20230809,164600,1082161431,2105,2105,2105,2105,0
20230809,164500,1082161431,2105,2105,2105,2105,21858
20230809,164400,1082161431,2105,2105,2105,2105,0
20230809,164300,1082161431,2105,2105,2105,2105,0
20230809,164200,1082161431,2105,2105,2105,2105,0
20230809,164100,1082161431,2105,2105,2105,2105,0
20230809,164000,1082161431,2105,2105,2105,2105,0
20230809,163900,1082161431,2105,2105,2105,2105,0
20230809,163800,1082161431,2105,2105,2105,2105,0
20230809,163700,1082161431,2105,2105,2105,2105,0
20230809,163600,1082161431,2105,2105,2105,2105,0
20230809,163500,1082161431,2105,2105,2105,2105,0
20230809,163400,1082161431,2105,2105,2105,2105,0
20230809,163300,1082161431,2105,2105,2105,2105,0
20230809,163200,1082161431,2105,2105,2105,2105,0
20230809,163100,1082161431,2105,2105,2105,2105,0
20230809,163000,1082161431,2105,2105,2105,2105,0
20230809,162900,1082161431,2105,2105,2105,2105,0
20230809,162800,1082161431,2105,2105,2105,2105,0
20230809,162700,1082161431,2105,2105,2105,2105,0
20230809,162600,1082161431,2105,2105,2105,2105,0
20230809,162500,1082161431,2105,2105,2105,2105,0
20230809,162400,1082161431,2105,2105,2105,2105,0
20230809,162300,1082161431,2105,2105,2105,2105,0
20230809,162200,1082161431,2105,2105,2105,2105,0
20230809,162100,1082161431,2105,2105,2105,2105,0
20230809,162000,1082161431,2105,2105,2105,2105,0
20230809,161900,1082161431,2105,2105,2105,2105,0
20230809,161800,1082161431,2105,2105,2105,2105,0
20230809,161700,1082161431,2105,2105,2105,2105,0
20230809,161600,1082161431,2105,2105,2105,2105,0
20230809,161500,1082161431,2105,2105,2105,2105,21858
20230809,161400,1082161431,2105,2105,2105,2105,0
20230809,161300,1082161431,2105,2105,2105,2105,0
20230809,161200,1082161431,2105,2105,2105,2105,0
20230809,161100,1082161431,2105,2105,2105,2105,0
20230809,161000,1082161431,2105,2105,2105,2105,0
20230809,160900,1082161431,2105,2105,2105,2105,0
20230809,160800,1082161431,2105,2105,2105,2105,0
20230809,160700,1082161431,2105,2105,2105,2105,0
20230809,160600,1082161431,2105,2105,2105,2105,0
20230809,160500,1082161431,2105,2105,2105,2105,0
20230809,160400,1082161431,2105,2105,2105,2105,0
20230809,160300,1082161431,2105,2105,2105,2105,0
20230809,160200,1082161431,2105,2105,2105,2105,0
20230809,160100,1082161431,2105,2105,2105,2105,0
20230809,160000,1082161431,2105,2105,2105,2105,0
20230809,155900,1082161431,2105,2105,2105,2105,0
20230809,155800,1082161431,2105,2105,2105,2105,0
20230809,155700,1082161431,2105,2105,2105,2105,0
20230809,155600,1082161431,2105,2105,2105,2105,0
20230809,155500,1082161431,2105,2105,2105,2105,0
20230809,155400,1082161431,2105,2105,2105,2105,0
20230809,155300,1082161431,2105,2105,2105,2105,0
20230809,155200,1082161431,2105,2105,2105,2105,0
20230809,155100,1082161431,2105,2105,2105,2105,0
20230809,155000,1082161431,2105,2105,2105,2105,0
20230809,154900,1082161431,2105,2105,2105,2105,0
20230809,154800,1082161431,2105,2105,2105,2105,0
20230809,154700,1082161431,2105,2105,2105,2105,0
20230809,154600,1082161431,2105,2105,2105,2105,0
20230809,154500,1082161431,2105,2105,2105,2105,21858
20230809,154400,1082161431,2105,2105,2105,2105,0
20230809,154300,1082161431,2105,2105,2105,2105,0
20230809,154200,1082161431,2105,2105,2105,2105,0
20230809,154100,1082161431,2105,2105,2105,2105,0
20230809,154000,1082161431,2105,2105,2105,2105,0
20230809,153900,1082161431,2105,2105,2105,2105,0
20230809,153800,1082161431,2105,2105,2105,2105,0
20230809,153700,1082161431,2105,2105,2105,2105,0
20230809,153600,1082161431,2105,2105,2105,2105,0
20230809,153500,1082161431,2105,2105,2105,2105,0
20230809,153400,1082161431,2105,2105,2105,2105,0
20230809,153300,1082161431,2105,2105,2105,2105,0
20230809,153200,1082161431,2105,2105,2105,2105,0
20230809,153100,1082161431,2105,2105,2105,2105,0
20230809,153000,1082161431,2105,2105,2105,2105,21858
20230809,152900,1036150341,2090,2090,2090,2090,0
20230809,152800,1036150341,2090,2090,2090,2090,0
20230809,152700,1036150341,2090,2090,2090,2090,0
20230809,152600,1036150341,2090,2090,2090,2090,0
20230809,152500,1036150341,2090,2090,2090,2090,0
20230809,152400,1036150341,2090,2090,2090,2090,0
20230809,152300,1036150341,2090,2090,2090,2090,0
20230809,152200,1036150341,2090,2090,2090,2090,0
20230809,152100,1036150341,2090,2090,2090,2090,0
20230809,152000,1036150341,2090,2090,2090,2090,0
20230809,151900,1036150341,2090,2085,2090,2085,66
20230809,151800,1036012726,2085,2090,2090,2085,552
20230809,151700,1034861271,2090,2090,2090,2090,10
20230809,151600,1034840371,2090,2085,2090,2085,1302
20230809,151500,1032125541,2080,2090,2090,2080,3799
20230809,151400,1024217261,2090,2090,2090,2085,177
20230809,151300,1023847996,2095,2090,2095,2085,599
20230809,151200,1022599031,2085,2105,2105,2085,704
20230809,151100,1021128101,2090,2110,2110,2090,5197
20230809,151000,1010259606,2110,2115,2120,2095,13750
20230809,150900,981414791,2115,2120,2120,2105,2170
20230809,150800,976824426,2120,2110,2125,2110,15498
20230809,150700,944046131,2105,2090,2105,2085,29242
20230809,150600,882725456,2090,2085,2090,2085,657
20230809,150500,881352986,2085,2090,2090,2080,886
20230809,150400,879509111,2085,2090,2090,2085,1565
20230809,150300,876245761,2090,2090,2095,2090,1793
20230809,150200,872498386,2090,2085,2090,2085,2323
20230809,150100,867645816,2090,2090,2090,2090,1373
20230809,150000,864776246,2090,2090,2090,2085,2652
20230809,145900,859233816,2090,2085,2090,2085,2271
20230809,145800,854494381,2080,2080,2085,2080,833
20230809,145700,852758126,2080,2080,2090,2080,2944
20230809,145600,846619976,2085,2080,2085,2080,211
20230809,145500,846180156,2080,2085,2085,2080,173
20230809,145400,845819751,2080,2085,2085,2080,516
20230809,145300,844743991,2085,2085,2085,2085,182
20230809,145200,844364521,2085,2080,2085,2080,1423
20230809,145100,841403541,2080,2080,2085,2080,261
20230809,145000,840859761,2080,2075,2080,2075,2309
20230809,144900,836057621,2080,2085,2085,2080,971
20230809,144800,834037741,2080,2075,2085,2075,274
20230809,144700,833467736,2075,2080,2080,2075,3953
20230809,144600,825245546,2080,2080,2080,2080,243
20230809,144500,824740106,2080,2080,2080,2080,299
20230809,144400,824118186,2080,2075,2080,2075,1635
20230809,144300,820723341,2075,2075,2080,2075,1297
20230809,144200,818027066,2080,2075,2080,2075,124
20230809,144100,817769586,2075,2075,2080,2075,581
20230809,144000,816562021,2075,2080,2080,2075,38
20230809,143900,816482991,2075,2075,2075,2075,406
20230809,143800,815640541,2075,2080,2080,2070,3004
20230809,143700,809393291,2080,2075,2080,2075,338
20230809,143600,808690856,2075,2075,2075,2070,2547
20230809,143500,803405836,2070,2070,2075,2070,2515
20230809,143400,798199136,2065,2070,2070,2065,807
20230809,143300,796531631,2070,2065,2070,2065,262
20230809,143200,795989526,2070,2070,2070,2070,365
20230809,143100,795233976,2070,2070,2070,2065,547
20230809,143000,794101691,2065,2065,2070,2065,4578
20230809,142900,784647186,2065,2065,2065,2065,338
20230809,142800,783949216,2065,2065,2065,2065,397
20230809,142700,783129411,2055,2060,2065,2055,279
20230809,142600,782554606,2060,2060,2060,2060,475
20230809,142500,781576106,2060,2060,2060,2060,502
20230809,142400,780541986,2060,2060,2060,2060,0
20230809,142300,780541986,2060,2055,2060,2040,71
20230809,142200,780395916,2060,2060,2060,2060,397
20230809,142100,779578096,2060,2055,2060,2055,189
20230809,142000,779188766,2055,2060,2060,2040,1861
20230809,141900,775369391,2060,2055,2060,2055,1195
20230809,141800,772912411,2060,2060,2060,2060,310
20230809,141700,772273811,2055,2060,2060,2055,53
20230809,141600,772164716,2060,2060,2060,2060,626
20230809,141500,770875156,2055,2055,2060,2050,261
20230809,141400,770338636,2055,2055,2060,2050,2005
20230809,141300,766228351,2060,2060,2060,2060,141
20230809,141200,765937891,2060,2055,2060,2055,707
20230809,141100,764481621,2055,2060,2060,2055,873
20230809,141000,762685741,2060,2060,2060,2060,36
20230809,140900,762611581,2060,2060,2060,2060,509
20230809,140800,761563041,2060,2055,2060,2055,542
20230809,140700,760448321,2055,2055,2060,2055,893
20230809,140600,758612691,2060,2060,2060,2060,479
20230809,140500,757625951,2060,2060,2060,2055,1063
20230809,140400,755439671,2060,2060,2060,2060,574
20230809,140300,754257231,2065,2060,2065,2060,1350
20230809,140200,751473481,2065,2055,2065,2055,2999
20230809,140100,745294931,2060,2060,2060,2060,1042
20230809,140000,743148411,2055,2060,2060,2055,666
20230809,135900,741776481,2060,2060,2060,2060,4780
20230809,135800,731929681,2060,2060,2065,2060,3109
20230809,135700,725524606,2060,2065,2065,2060,1022
20230809,135600,723416731,2065,2065,2065,2065,291
20230809,135500,722815816,2065,2060,2065,2060,390
20230809,135400,722011591,2060,2070,2070,2060,2664
20230809,135300,716507601,2065,2065,2065,2065,6589
20230809,135200,702901316,2060,2060,2060,2060,2230
20230809,135100,698307516,2060,2060,2060,2060,1728
20230809,135000,694747836,2060,2060,2060,2060,836
20230809,134900,693025676,2060,2060,2060,2060,190
20230809,134800,692634276,2060,2060,2060,2060,313
20230809,134700,691989496,2060,2055,2060,2055,2444
20230809,134600,686965086,2055,2055,2055,2050,1229
20230809,134500,684439736,2055,2060,2060,2055,455
20230809,134400,683503981,2060,2060,2060,2060,524
20230809,134300,682424541,2050,2060,2060,2050,4110
20230809,134200,673988691,2060,2060,2060,2060,386
20230809,134100,673193531,2065,2065,2065,2060,949
20230809,134000,671235846,2065,2060,2065,2060,854
20230809,133900,669475581,2065,2055,2065,2055,188
20230809,133800,669088361,2055,2060,2065,2055,4555
20230809,133700,659705496,2050,2055,2060,2050,10992
20230809,133600,637117666,2055,2055,2055,2055,117
20230809,133500,636877231,2055,2055,2055,2055,224
20230809,133400,636416911,2055,2055,2055,2055,420
20230809,133300,635553811,2055,2055,2055,2055,334
20230809,133200,634867441,2055,2055,2055,2055,197
20230809,133100,634462606,2055,2045,2055,2045,964
20230809,133000,632487536,2045,2050,2050,2045,2178
20230809,132900,628032866,2045,2050,2050,2045,134
20230809,132800,627758656,2050,2050,2050,2050,579
20230809,132700,626571706,2050,2050,2050,2050,174
20230809,132600,626215006,2050,2050,2050,2050,352
20230809,132500,625493406,2040,2050,2050,2040,779
20230809,132400,623901081,2055,2055,2055,2055,36
20230809,132300,623827101,2050,2050,2050,2050,237
20230809,132200,623341251,2055,2050,2055,2040,538
20230809,132100,622238891,2050,2055,2055,2050,298
20230809,132000,621627126,2055,2055,2055,2055,161
20230809,131900,621296271,2055,2055,2055,2050,781
20230809,131800,619691371,2055,2050,2055,2050,250
20230809,131700,619177636,2055,2050,2055,2050,189
20230809,131600,618789351,2055,2055,2055,2050,371
20230809,131500,618027071,2050,2050,2050,2050,234
20230809,131400,617547371,2050,2050,2050,2050,149
20230809,131300,617241921,2050,2050,2050,2050,69
20230809,131200,617100471,2050,2040,2050,2040,2861
20230809,131100,611260041,2045,2050,2050,2045,122
20230809,131000,611010371,2050,2045,2050,2045,113
20230809,130900,610778901,2045,2045,2045,2035,1628
20230809,130800,607459096,2045,2045,2045,2040,454
20230809,130700,606531951,2045,2045,2045,2045,116
20230809,130600,606294731,2040,2045,2045,2040,438
20230809,130500,605399221,2045,2050,2050,2035,1412
20230809,130400,602516651,2045,2050,2050,2045,51
20230809,130300,602412176,2050,2045,2050,2045,382
20230809,130200,601629551,2045,2045,2045,2045,37
20230809,130100,601553886,2040,2045,2045,2040,211
20230809,130000,601122776,2050,2055,2055,2050,994
20230809,125900,599080111,2055,2055,2055,2055,36
20230809,125800,599006131,2055,2050,2055,2050,156
20230809,125700,598685956,2055,2050,2055,2050,177
20230809,125600,598322926,2055,2050,2055,2045,843
20230809,125500,596593961,2055,2055,2060,2055,143
20230809,125400,596299911,2055,2060,2060,2055,6879
20230809,125300,582162176,2060,2060,2060,2055,1386
20230809,125200,579310341,2060,2060,2060,2055,446
20230809,125100,578391706,2060,2050,2060,2050,2976
20230809,125000,572269026,2040,2050,2055,2040,579
20230809,124900,571079781,2055,2055,2055,2055,320
20230809,124800,570422181,2055,2055,2055,2055,105
20230809,124700,570206406,2055,2050,2055,2050,1720
20230809,124600,566679676,2045,2045,2045,2045,482
20230809,124500,565693986,2050,2045,2050,2045,3722
20230809,124400,558081721,2040,2045,2045,2040,977
20230809,124300,556086156,2045,2045,2045,2040,520
20230809,124200,555024841,2045,2045,2050,2045,332
20230809,124100,554345211,2050,2050,2050,2040,1220
20230809,124000,551848586,2045,2050,2050,2045,632
20230809,123900,550554016,2050,2050,2050,2050,36
20230809,123800,550480216,2050,2055,2055,2050,326
20230809,123700,549811516,2050,2050,2055,2050,2349
20230809,123600,544994261,2050,2045,2050,2040,163
20230809,123500,544661126,2045,2050,2050,2045,846
20230809,123400,542929241,2050,2050,2050,2050,567
20230809,123300,541766891,2050,2050,2050,2045,1914
20230809,123200,537843196,2050,2050,2050,2050,2074
20230809,123100,533591496,2050,2050,2050,2045,2529
20230809,123000,528407051,2050,2045,2050,2045,587
20230809,122900,527206396,2045,2045,2050,2035,1554
20230809,122800,524032556,2045,2050,2050,2045,534
20230809,122700,522938156,2050,2050,2050,2050,216
20230809,122600,522495356,2050,2050,2055,2050,693
20230809,122500,521074391,2055,2050,2055,2050,1849
20230809,122400,517280161,2050,2050,2050,2050,551
20230809,122300,516150611,2045,2050,2050,2045,168
20230809,122200,515806851,2050,2050,2050,2040,4408
20230809,122100,506783001,2050,2035,2050,2030,7904
20230809,122000,490654766,2035,2035,2035,2035,317
20230809,121900,490009671,2035,2035,2035,2035,91
20230809,121800,489824486,2035,2035,2035,2035,680
20230809,121700,488440686,2035,2035,2035,2035,262
20230809,121600,487907516,2035,2035,2035,2035,46
20230809,121500,487813906,2035,2035,2035,2035,672
20230809,121400,486446386,2035,2035,2035,2035,36
20230809,121300,486373126,2035,2035,2035,2035,141
20230809,121200,486086191,2035,2035,2040,2035,754
20230809,121100,484549096,2035,2035,2035,2035,133
20230809,121000,484278441,2040,2040,2040,2040,371
20230809,120900,483521601,2040,2040,2040,2040,397
20230809,120800,482711721,2040,2040,2040,2035,215
20230809,120700,482273296,2040,2040,2040,2040,212
20230809,120600,481840816,2035,2035,2035,2035,496
20230809,120500,480831456,2035,2035,2035,2035,109
20230809,120400,480609641,2015,2030,2035,2015,1210
20230809,120300,478165786,2035,2030,2035,2030,1058
20230809,120200,476017866,2030,2030,2030,2030,881
20230809,120100,474229436,2030,2025,2030,2025,241
20230809,120000,473740756,2030,2030,2030,2030,257
20230809,115900,473219046,2030,2035,2035,2030,845
20230809,115800,471503016,2035,2035,2035,2035,88
20230809,115700,471323936,2040,2035,2040,2035,238
20230809,115600,470839016,2035,2035,2035,2035,662
20230809,115500,469491846,2035,2035,2035,2035,210
20230809,115400,469064496,2035,2030,2035,2030,207
20230809,115300,468643576,2030,2035,2035,2030,413
20230809,115200,467803196,2035,2035,2035,2035,0
20230809,115100,467803196,2035,2025,2035,2015,478
20230809,115000,466837066,2025,2030,2030,2025,497
20230809,114900,465828656,2030,2035,2035,2030,430
20230809,114800,464955151,2040,2035,2040,2035,127
20230809,114700,464696526,2040,2035,2040,2035,673
20230809,114600,463324961,2035,2035,2035,2035,36
20230809,114500,463251701,2035,2030,2035,2030,219
20230809,114400,462806166,2035,2040,2040,2035,605
20230809,114300,461572281,2030,2040,2040,2030,107
20230809,114200,461354376,2030,2030,2030,2030,287
20230809,114100,460771766,2030,2030,2030,2030,62
20230809,114000,460645906,2030,2030,2030,2030,651
20230809,113900,459324376,2030,2030,2030,2030,348
20230809,113800,458617936,2030,2040,2040,2030,1535
20230809,113700,455501526,2040,2035,2040,2035,542
20230809,113600,454396751,2035,2030,2035,2030,68
20230809,113500,454258416,2035,2035,2035,2035,36
20230809,113400,454185156,2040,2040,2040,2035,764
20230809,113300,452626846,2035,2040,2040,2035,1353
20230809,113200,449872771,2035,2035,2035,2035,3386
20230809,113100,442982261,2030,2030,2030,2030,2329
20230809,113000,438254391,2030,2025,2030,2020,1649
20230809,112900,434917486,2025,2020,2025,2015,626
20230809,112800,433652686,2020,2025,2025,2020,962
20230809,112700,431707461,2020,2025,2025,2020,302
20230809,112600,431096411,2025,2025,2025,2025,122
20230809,112500,430849361,2030,2030,2030,2025,2309
20230809,112400,426172571,2030,2030,2030,2025,911
20230809,112300,424324606,2025,2030,2030,2025,353
20230809,112200,423609601,2030,2030,2035,2025,2344
20230809,112100,418861436,2030,2030,2030,2025,516
20230809,112000,417814211,2035,2030,2035,2025,2016
20230809,111900,413721926,2030,2030,2035,2030,616
20230809,111800,412470266,2035,2030,2035,2020,2066
20230809,111700,408273371,2030,2015,2030,2015,14603
20230809,111600,378703831,2015,2015,2015,2015,100
20230809,111500,378502331,2020,2015,2020,2015,3400
20230809,111400,371651151,2010,2015,2015,2010,262
20230809,111300,371124351,2010,2015,2015,2010,112
20230809,111200,370899051,2015,2015,2015,2010,461
20230809,111100,369970451,2010,2010,2010,2010,219
20230809,111000,369530261,2015,2010,2015,2010,185
20230809,110900,369158231,2015,2015,2015,2005,676
20230809,110800,367796766,2015,2015,2015,2015,146
20230809,110700,367502576,2015,2015,2015,2010,392
20230809,110600,366713396,2015,2015,2015,2015,2192
20230809,110500,362296516,2010,2010,2010,2010,303
20230809,110400,361687486,2010,2010,2010,2010,382
20230809,110300,360919666,2005,2010,2010,2005,136
20230809,110200,360646806,2010,2010,2010,2010,917
20230809,110100,358803636,2005,2010,2010,2000,361
20230809,110000,358079541,2005,2010,2010,2005,2822
20230809,105900,352408196,2015,2010,2015,2010,6451
20230809,105800,339441211,2010,2005,2010,2005,110
20230809,105700,339220611,2005,2000,2010,2000,1006
20230809,105600,337205916,2000,2005,2005,2000,101
20230809,105500,337003911,2010,2010,2010,2010,3
20230809,105400,336997881,2015,2005,2015,2005,1940
20230809,105300,333096971,2005,2005,2005,2005,6
20230809,105200,333084941,2010,2010,2010,2010,1001
20230809,105100,331072931,2010,2010,2010,2010,52
20230809,105000,330968411,2000,2000,2000,2000,0
20230809,104900,330968411,2000,2000,2010,2000,810
20230809,104800,329346311,2000,2005,2005,2000,120
20230809,104700,329106211,2005,2005,2010,2005,3514
20230809,104600,322047666,2010,2010,2010,2010,1
20230809,104500,322045656,2005,1997,2005,1997,14348
20230809,104400,293351164,1997,1996,1997,1996,1769
20230809,104300,289818579,1997,1997,1997,1997,1234
20230809,104200,287354281,1997,1991,1997,1991,780
20230809,104100,285797179,1990,1987,1990,1987,5040
20230809,104000,275767622,1987,1987,1987,1987,0
20230809,103900,275767622,1987,1988,1988,1987,923
20230809,103800,273933619,1989,1987,1989,1987,57
20230809,103700,273820338,1989,1989,1989,1989,0
20230809,103600,273820338,1989,1987,1989,1987,61
20230809,103500,273699109,1987,1987,1987,1987,0
20230809,103400,273699109,1987,1987,1987,1987,1
20230809,103300,273697122,1987,1987,1987,1987,0
20230809,103200,273697122,1987,1990,1990,1987,4400
20230809,103100,264952932,1990,1990,1990,1990,116
20230809,103000,264722092,1989,1989,1989,1989,400
20230809,102900,263926492,1987,1987,1987,1987,0
20230809,102800,263926492,1987,1987,1987,1987,13
20230809,102700,263900661,1987,1987,1987,1986,2171
20230809,102600,259587085,1987,1987,1987,1987,102
20230809,102500,259384411,1987,1987,1987,1987,3
20230809,102400,259378450,1986,1986,1986,1986,0
20230809,102300,259378450,1986,1986,1986,1986,0
20230809,102200,259378450,1986,1986,1986,1986,870
20230809,102100,257650630,1986,1986,1986,1986,101
20230809,102000,257450044,1986,1986,1986,1986,1707
20230809,101900,254059942,1987,1987,1987,1987,136
20230809,101800,253789710,1986,1986,1986,1986,93
20230809,101700,253605012,1987,1987,1987,1987,882
20230809,101600,251852478,1987,1987,1987,1987,0
20230809,101500,251852478,1987,1987,1987,1987,100
20230809,101400,251653778,1989,1989,1989,1989,200
20230809,101300,251255978,1989,1989,1989,1989,134
20230809,101200,250989452,1990,1990,1990,1990,200
20230809,101100,250591452,1990,1990,1990,1990,100
20230809,101000,250392452,1990,1989,1990,1989,550
20230809,100900,249298402,1989,1989,1989,1989,10
20230809,100800,249278512,1990,1990,1990,1986,1171
20230809,100700,246952414,1990,1990,1990,1990,9
20230809,100600,246934504,1990,1990,1990,1990,0
20230809,100500,246934504,1990,1990,1990,1990,0
20230809,100400,246934504,1990,1985,1990,1985,101
20230809,100300,246734014,1985,1985,1985,1985,20
20230809,100200,246694314,1985,1984,1985,1984,493
20230809,100100,245715862,1984,1990,1990,1984,818
20230809,100000,244092268,1990,1990,1990,1990,6
20230809,095900,244080328,1990,1990,1990,1990,1000
20230809,095800,242090328,1990,1990,1990,1990,1
20230809,095700,242088338,1985,1984,1985,1984,240
20230809,095600,241611945,1984,1985,1985,1984,1500
20230809,095500,238635677,1985,1985,1985,1985,378
20230809,095400,237885347,1995,1995,1995,1995,0
20230809,095300,237885347,1995,1995,1995,1995,66
20230809,095200,237753677,1985,1986,1986,1985,344
20230809,095100,237070627,1986,1988,1988,1986,1838
20230809,095000,233420355,1998,1998,1998,1998,1
20230809,094900,233418357,1995,1992,1995,1988,445
20230809,094800,232531113,1999,1999,1999,1999,0
20230809,094700,232531113,1999,1999,1999,1999,0
20230809,094600,232531113,1999,1999,1999,1999,50
20230809,094500,232431163,1999,1999,1999,1999,0
20230809,094400,232431163,1999,1986,1999,1986,455
20230809,094300,231525518,2000,1986,2000,1985,4821
20230809,094200,221897578,1987,1987,1987,1987,2889
20230809,094100,216157135,1995,1989,1995,1987,2738
20230809,094000,210715872,1988,1990,1990,1988,254
20230809,093900,210210706,1995,1995,1995,1995,20
20230809,093800,210170806,1996,1996,1996,1996,10
20230809,093700,210150846,1996,1996,1996,1996,379
20230809,093600,209394362,1996,1989,1996,1989,212
20230809,093500,208971217,1999,1999,2000,1999,546
20230809,093400,207879296,1999,1999,1999,1999,21
20230809,093300,207837317,2000,1988,2000,1988,104
20230809,093200,207630505,2000,2000,2000,2000,1
20230809,093100,207628505,2000,2000,2000,2000,41
20230809,093000,207546505,1990,1990,1990,1990,966
20230809,092900,205624165,2000,1982,2000,1982,3318
20230809,092800,198992331,1982,1984,1984,1982,8413
20230809,092700,182302852,1985,1989,2000,1985,2147
20230809,092600,178035859,1989,1994,1995,1989,3049
20230809,092500,171960756,1995,2000,2000,1995,4019
20230809,092400,163938600,2000,1999,2000,1997,1196
20230809,092300,161547109,2000,2000,2000,2000,0
20230809,092200,161547109,2000,2000,2000,2000,0
20230809,092100,161547109,2000,1995,2000,1993,417
20230809,092000,160715999,1995,2010,2010,1995,3168
20230809,091900,154381241,2000,2010,2010,2000,1374
20230809,091800,151630266,2010,2020,2020,2010,911
20230809,091700,149794096,2020,2010,2020,2010,1375
20230809,091600,147024141,1998,2015,2015,1998,3631
20230809,091500,139767447,2020,2005,2020,1998,2852
20230809,091400,134043138,2010,2015,2025,2010,6940
20230809,091300,120055133,2010,1997,2010,1997,5645
20230809,091200,108746600,1998,1986,1998,1986,676
20230809,091100,107401774,1985,1986,1986,1985,800
20230809,091000,105813544,1998,1986,1998,1985,4106
20230809,090900,97661960,1985,2000,2000,1985,1646
20230809,090800,94383012,2005,1986,2005,1985,340
20230809,090700,93705597,2010,2005,2010,1994,15904
20230809,090600,61871291,2005,2020,2025,2005,3433
20230809,090500,54938431,2015,1998,2015,1998,7132
20230809,090400,40636539,1998,1980,2010,1980,8577
20230809,090300,23519589,1994,1974,1994,1974,2447
20230809,090200,18660971,1974,1984,1984,1961,1989
20230809,090100,14756890,1984,1985,1988,1984,2127
20230809,090000,10531180,1986,1960,1986,1960,5346