KissMeData/033130/min/candle-20230809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,190500,68699920,2020,2020,2020,2020,349
20230809,190400,68699920,2020,2020,2020,2020,0
20230809,190300,68699920,2020,2020,2020,2020,0
20230809,190200,68699920,2020,2020,2020,2020,0
20230809,190100,68699920,2020,2020,2020,2020,0
20230809,190000,68699920,2020,2020,2020,2020,0
20230809,185900,68699920,2020,2020,2020,2020,0
20230809,185800,68699920,2020,2020,2020,2020,0
20230809,185700,68699920,2020,2020,2020,2020,0
20230809,185600,68699920,2020,2020,2020,2020,0
20230809,185500,68699920,2020,2020,2020,2020,0
20230809,185400,68699920,2020,2020,2020,2020,0
20230809,185300,68699920,2020,2020,2020,2020,0
20230809,185200,68699920,2020,2020,2020,2020,0
20230809,185100,68699920,2020,2020,2020,2020,0
20230809,185000,68699920,2020,2020,2020,2020,0
20230809,184900,68699920,2020,2020,2020,2020,0
20230809,184800,68699920,2020,2020,2020,2020,0
20230809,184700,68699920,2020,2020,2020,2020,0
20230809,184600,68699920,2020,2020,2020,2020,0
20230809,184500,68699920,2020,2020,2020,2020,0
20230809,184400,68699920,2020,2020,2020,2020,0
20230809,184300,68699920,2020,2020,2020,2020,0
20230809,184200,68699920,2020,2020,2020,2020,0
20230809,184100,68699920,2020,2020,2020,2020,0
20230809,184000,68699920,2020,2020,2020,2020,0
20230809,183900,68699920,2020,2020,2020,2020,0
20230809,183800,68699920,2020,2020,2020,2020,0
20230809,183700,68699920,2020,2020,2020,2020,0
20230809,183600,68699920,2020,2020,2020,2020,0
20230809,183500,68699920,2020,2020,2020,2020,349
20230809,183400,68699920,2020,2020,2020,2020,0
20230809,183300,68699920,2020,2020,2020,2020,0
20230809,183200,68699920,2020,2020,2020,2020,0
20230809,183100,68699920,2020,2020,2020,2020,0
20230809,183000,68699920,2020,2020,2020,2020,0
20230809,182900,68699920,2020,2020,2020,2020,0
20230809,182800,68699920,2020,2020,2020,2020,0
20230809,182700,68699920,2020,2020,2020,2020,0
20230809,182600,68699920,2020,2020,2020,2020,0
20230809,182500,68699920,2020,2020,2020,2020,0
20230809,182400,68699920,2020,2020,2020,2020,0
20230809,182300,68699920,2020,2020,2020,2020,0
20230809,182200,68699920,2020,2020,2020,2020,0
20230809,182100,68699920,2020,2020,2020,2020,0
20230809,182000,68699920,2020,2020,2020,2020,0
20230809,181900,68699920,2020,2020,2020,2020,0
20230809,181800,68699920,2020,2020,2020,2020,0
20230809,181700,68699920,2020,2020,2020,2020,0
20230809,181600,68699920,2020,2020,2020,2020,0
20230809,181500,68699920,2020,2020,2020,2020,0
20230809,181400,68699920,2020,2020,2020,2020,0
20230809,181300,68699920,2020,2020,2020,2020,0
20230809,181200,68699920,2020,2020,2020,2020,0
20230809,181100,68699920,2020,2020,2020,2020,0
20230809,181000,68699920,2020,2020,2020,2020,0
20230809,180900,68699920,2020,2020,2020,2020,0
20230809,180800,68699920,2020,2020,2020,2020,0
20230809,180700,68699920,2020,2020,2020,2020,0
20230809,180600,68699920,2020,2020,2020,2020,0
20230809,180500,68699920,2020,2020,2020,2020,349
20230809,180400,68699920,2020,2020,2020,2020,0
20230809,180300,68699920,2020,2020,2020,2020,0
20230809,180200,68699920,2020,2020,2020,2020,0
20230809,180100,68699920,2020,2020,2020,2020,0
20230809,180000,68699920,2020,2020,2020,2020,0
20230809,175900,68699920,2020,2020,2020,2020,0
20230809,175800,68699920,2020,2020,2020,2020,0
20230809,175700,68699920,2020,2020,2020,2020,0
20230809,175600,68699920,2020,2020,2020,2020,0
20230809,175500,68699920,2020,2020,2020,2020,0
20230809,175400,68699920,2020,2020,2020,2020,0
20230809,175300,68699920,2020,2020,2020,2020,0
20230809,175200,68699920,2020,2020,2020,2020,0
20230809,175100,68699920,2020,2020,2020,2020,0
20230809,175000,68699920,2020,2020,2020,2020,0
20230809,174900,68699920,2020,2020,2020,2020,0
20230809,174800,68699920,2020,2020,2020,2020,0
20230809,174700,68699920,2020,2020,2020,2020,0
20230809,174600,68699920,2020,2020,2020,2020,0
20230809,174500,68699920,2020,2020,2020,2020,0
20230809,174400,68699920,2020,2020,2020,2020,0
20230809,174300,68699920,2020,2020,2020,2020,0
20230809,174200,68699920,2020,2020,2020,2020,0
20230809,174100,68699920,2020,2020,2020,2020,0
20230809,174000,68699920,2020,2020,2020,2020,0
20230809,173900,68699920,2020,2020,2020,2020,0
20230809,173800,68699920,2020,2020,2020,2020,0
20230809,173700,68699920,2020,2020,2020,2020,0
20230809,173600,68699920,2020,2020,2020,2020,0
20230809,173500,68699920,2020,2020,2020,2020,349
20230809,173400,68699920,2020,2020,2020,2020,0
20230809,173300,68699920,2020,2020,2020,2020,0
20230809,173200,68699920,2020,2020,2020,2020,0
20230809,173100,68699920,2020,2020,2020,2020,0
20230809,173000,68699920,2020,2020,2020,2020,0
20230809,172900,68699920,2020,2020,2020,2020,0
20230809,172800,68699920,2020,2020,2020,2020,0
20230809,172700,68699920,2020,2020,2020,2020,0
20230809,172600,68699920,2020,2020,2020,2020,0
20230809,172500,68699920,2020,2020,2020,2020,0
20230809,172400,68699920,2020,2020,2020,2020,0
20230809,172300,68699920,2020,2020,2020,2020,0
20230809,172200,68699920,2020,2020,2020,2020,0
20230809,172100,68699920,2020,2020,2020,2020,0
20230809,172000,68699920,2020,2020,2020,2020,0
20230809,171900,68699920,2020,2020,2020,2020,0
20230809,171800,68699920,2020,2020,2020,2020,0
20230809,171700,68699920,2020,2020,2020,2020,0
20230809,171600,68699920,2020,2020,2020,2020,0
20230809,171500,68699920,2020,2020,2020,2020,0
20230809,171400,68699920,2020,2020,2020,2020,0
20230809,171300,68699920,2020,2020,2020,2020,0
20230809,171200,68699920,2020,2020,2020,2020,0
20230809,171100,68699920,2020,2020,2020,2020,0
20230809,171000,68699920,2020,2020,2020,2020,0
20230809,170900,68699920,2020,2020,2020,2020,0
20230809,170800,68699920,2020,2020,2020,2020,0
20230809,170700,68699920,2020,2020,2020,2020,0
20230809,170600,68699920,2020,2020,2020,2020,0
20230809,170500,68699920,2020,2020,2020,2020,349
20230809,170400,68699920,2020,2020,2020,2020,0
20230809,170300,68699920,2020,2020,2020,2020,0
20230809,170200,68699920,2020,2020,2020,2020,0
20230809,170100,68699920,2020,2020,2020,2020,0
20230809,170000,68699920,2020,2020,2020,2020,0
20230809,165900,68699920,2020,2020,2020,2020,0
20230809,165800,68699920,2020,2020,2020,2020,0
20230809,165700,68699920,2020,2020,2020,2020,0
20230809,165600,68699920,2020,2020,2020,2020,0
20230809,165500,68699920,2020,2020,2020,2020,0
20230809,165400,68699920,2020,2020,2020,2020,0
20230809,165300,68699920,2020,2020,2020,2020,0
20230809,165200,68699920,2020,2020,2020,2020,0
20230809,165100,68699920,2020,2020,2020,2020,0
20230809,165000,68699920,2020,2020,2020,2020,0
20230809,164900,68699920,2020,2020,2020,2020,0
20230809,164800,68699920,2020,2020,2020,2020,0
20230809,164700,68699920,2020,2020,2020,2020,0
20230809,164600,68699920,2020,2020,2020,2020,0
20230809,164500,68699920,2020,2020,2020,2020,0
20230809,164400,68699920,2020,2020,2020,2020,0
20230809,164300,68699920,2020,2020,2020,2020,0
20230809,164200,68699920,2020,2020,2020,2020,0
20230809,164100,68699920,2020,2020,2020,2020,0
20230809,164000,68699920,2020,2020,2020,2020,0
20230809,163900,68699920,2020,2020,2020,2020,0
20230809,163800,68699920,2020,2020,2020,2020,0
20230809,163700,68699920,2020,2020,2020,2020,0
20230809,163600,68699920,2020,2020,2020,2020,0
20230809,163500,68699920,2020,2020,2020,2020,349
20230809,163400,68699920,2020,2020,2020,2020,0
20230809,163300,68699920,2020,2020,2020,2020,0
20230809,163200,68699920,2020,2020,2020,2020,0
20230809,163100,68699920,2020,2020,2020,2020,0
20230809,163000,68699920,2020,2020,2020,2020,0
20230809,162900,68699920,2020,2020,2020,2020,0
20230809,162800,68699920,2020,2020,2020,2020,0
20230809,162700,68699920,2020,2020,2020,2020,0
20230809,162600,68699920,2020,2020,2020,2020,0
20230809,162500,68699920,2020,2020,2020,2020,0
20230809,162400,68699920,2020,2020,2020,2020,0
20230809,162300,68699920,2020,2020,2020,2020,0
20230809,162200,68699920,2020,2020,2020,2020,0
20230809,162100,68699920,2020,2020,2020,2020,0
20230809,162000,68699920,2020,2020,2020,2020,0
20230809,161900,68699920,2020,2020,2020,2020,0
20230809,161800,68699920,2020,2020,2020,2020,0
20230809,161700,68699920,2020,2020,2020,2020,0
20230809,161600,68699920,2020,2020,2020,2020,0
20230809,161500,68699920,2020,2020,2020,2020,0
20230809,161400,68699920,2020,2020,2020,2020,0
20230809,161300,68699920,2020,2020,2020,2020,0
20230809,161200,68699920,2020,2020,2020,2020,0
20230809,161100,68699920,2020,2020,2020,2020,0
20230809,161000,68699920,2020,2020,2020,2020,0
20230809,160900,68699920,2020,2020,2020,2020,0
20230809,160800,68699920,2020,2020,2020,2020,0
20230809,160700,68699920,2020,2020,2020,2020,0
20230809,160600,68699920,2020,2020,2020,2020,0
20230809,160500,68699920,2020,2020,2020,2020,349
20230809,160400,68699920,2020,2020,2020,2020,0
20230809,160300,68699920,2020,2020,2020,2020,0
20230809,160200,68699920,2020,2020,2020,2020,0
20230809,160100,68699920,2020,2020,2020,2020,0
20230809,160000,68699920,2020,2020,2020,2020,0
20230809,155900,68699920,2020,2020,2020,2020,0
20230809,155800,68699920,2020,2020,2020,2020,0
20230809,155700,68699920,2020,2020,2020,2020,0
20230809,155600,68699920,2020,2020,2020,2020,0
20230809,155500,68699920,2020,2020,2020,2020,0
20230809,155400,68699920,2020,2020,2020,2020,0
20230809,155300,68699920,2020,2020,2020,2020,0
20230809,155200,68699920,2020,2020,2020,2020,0
20230809,155100,68699920,2020,2020,2020,2020,0
20230809,155000,68699920,2020,2020,2020,2020,0
20230809,154900,68699920,2020,2020,2020,2020,0
20230809,154800,68699920,2020,2020,2020,2020,0
20230809,154700,68699920,2020,2020,2020,2020,0
20230809,154600,68699920,2020,2020,2020,2020,0
20230809,154500,68699920,2020,2020,2020,2020,0
20230809,154400,68699920,2020,2020,2020,2020,0
20230809,154300,68699920,2020,2020,2020,2020,0
20230809,154200,68699920,2020,2020,2020,2020,0
20230809,154100,68699920,2020,2020,2020,2020,0
20230809,154000,68699920,2020,2020,2020,2020,0
20230809,153900,68699920,2020,2020,2020,2020,0
20230809,153800,68699920,2020,2020,2020,2020,0
20230809,153700,68699920,2020,2020,2020,2020,0
20230809,153600,68699920,2020,2020,2020,2020,0
20230809,153500,68699920,2020,2020,2020,2020,349
20230809,153400,68699920,2020,2020,2020,2020,0
20230809,153300,68699920,2020,2020,2020,2020,0
20230809,153200,68699920,2020,2020,2020,2020,0
20230809,153100,68699920,2020,2020,2020,2020,0
20230809,153000,68699920,2020,2020,2020,2020,349
20230809,152900,67994940,2020,2020,2020,2020,0
20230809,152800,67994940,2020,2020,2020,2020,0
20230809,152700,67994940,2020,2020,2020,2020,0
20230809,152600,67994940,2020,2020,2020,2020,0
20230809,152500,67994940,2020,2020,2020,2020,0
20230809,152400,67994940,2020,2020,2020,2020,0
20230809,152300,67994940,2020,2020,2020,2020,0
20230809,152200,67994940,2020,2020,2020,2020,0
20230809,152100,67994940,2020,2020,2020,2020,0
20230809,152000,67994940,2020,2020,2020,2020,0
20230809,151900,67994940,2020,2020,2020,2020,1
20230809,151800,67992920,2015,2015,2015,2015,0
20230809,151700,67992920,2015,2015,2015,2015,0
20230809,151600,67992920,2015,2015,2015,2015,0
20230809,151500,67992920,2015,2015,2015,2015,0
20230809,151400,67992920,2015,2015,2015,2015,0
20230809,151300,67992920,2015,2015,2015,2015,279
20230809,151200,67430735,2015,2015,2015,2015,40
20230809,151100,67350135,2020,2020,2020,2020,1
20230809,151000,67348115,2015,2015,2015,2015,0
20230809,150900,67348115,2015,2015,2015,2015,0
20230809,150800,67348115,2015,2015,2015,2015,0
20230809,150700,67348115,2015,2015,2015,2015,0
20230809,150600,67348115,2015,2015,2015,2015,0
20230809,150500,67348115,2015,2020,2020,2015,7
20230809,150400,67333980,2015,2015,2015,2015,0
20230809,150300,67333980,2015,2015,2015,2015,0
20230809,150200,67333980,2015,2015,2015,2015,0
20230809,150100,67333980,2015,2015,2015,2015,0
20230809,150000,67333980,2015,2015,2015,2015,0
20230809,145900,67333980,2015,2015,2015,2015,0
20230809,145800,67333980,2015,2015,2015,2015,1
20230809,145700,67331965,2020,2020,2020,2020,0
20230809,145600,67331965,2020,2020,2020,2020,400
20230809,145500,66523965,2020,2020,2020,2020,1
20230809,145400,66521945,2025,2025,2025,2025,0
20230809,145300,66521945,2025,2025,2025,2025,0
20230809,145200,66521945,2025,2025,2025,2025,100
20230809,145100,66319445,2025,2025,2025,2025,3
20230809,145000,66313370,2025,2025,2025,2025,0
20230809,144900,66313370,2025,2025,2025,2025,0
20230809,144800,66313370,2025,2025,2025,2025,0
20230809,144700,66313370,2025,2025,2025,2025,0
20230809,144600,66313370,2025,2025,2025,2025,0
20230809,144500,66313370,2025,2025,2025,2025,0
20230809,144400,66313370,2025,2025,2025,2025,0
20230809,144300,66313370,2025,2025,2025,2025,0
20230809,144200,66313370,2025,2025,2025,2025,0
20230809,144100,66313370,2025,2025,2025,2025,0
20230809,144000,66313370,2025,2025,2025,2025,0
20230809,143900,66313370,2025,2025,2025,2025,0
20230809,143800,66313370,2025,2025,2025,2025,0
20230809,143700,66313370,2025,2025,2025,2025,0
20230809,143600,66313370,2025,2025,2025,2025,0
20230809,143500,66313370,2025,2025,2025,2025,0
20230809,143400,66313370,2025,2025,2025,2025,0
20230809,143300,66313370,2025,2025,2025,2025,0
20230809,143200,66313370,2025,2025,2025,2025,0
20230809,143100,66313370,2025,2025,2025,2025,0
20230809,143000,66313370,2025,2025,2025,2025,0
20230809,142900,66313370,2025,2025,2025,2025,0
20230809,142800,66313370,2025,2025,2025,2025,0
20230809,142700,66313370,2025,2025,2025,2025,0
20230809,142600,66313370,2025,2025,2025,2025,5
20230809,142500,66303245,2020,2020,2020,2020,0
20230809,142400,66303245,2020,2020,2020,2020,0
20230809,142300,66303245,2020,2020,2020,2020,0
20230809,142200,66303245,2020,2020,2020,2020,0
20230809,142100,66303245,2020,2020,2020,2020,44
20230809,142000,66214365,2020,2020,2020,2020,0
20230809,141900,66214365,2020,2020,2020,2020,28
20230809,141800,66157805,2020,2020,2020,2020,0
20230809,141700,66157805,2020,2020,2020,2020,0
20230809,141600,66157805,2020,2020,2020,2020,0
20230809,141500,66157805,2020,2020,2020,2020,0
20230809,141400,66157805,2020,2020,2020,2020,0
20230809,141300,66157805,2020,2020,2020,2020,28
20230809,141200,66101245,2020,2020,2020,2020,0
20230809,141100,66101245,2020,2020,2020,2020,0
20230809,141000,66101245,2020,2020,2020,2020,90
20230809,140900,65919445,2020,2020,2020,2020,482
20230809,140800,64945805,2020,2020,2020,2020,0
20230809,140700,64945805,2020,2020,2020,2020,1
20230809,140600,64943785,2015,2015,2015,2015,10
20230809,140500,64923635,2020,2020,2020,2020,0
20230809,140400,64923635,2020,2020,2020,2020,0
20230809,140300,64923635,2020,2020,2020,2020,0
20230809,140200,64923635,2020,2020,2020,2020,0
20230809,140100,64923635,2020,2020,2020,2020,910
20230809,140000,63085435,2025,2025,2025,2025,1
20230809,135900,63083410,2020,2020,2020,2020,0
20230809,135800,63083410,2020,2020,2020,2020,36
20230809,135700,63010690,2020,2020,2020,2020,0
20230809,135600,63010690,2020,2020,2020,2020,0
20230809,135500,63010690,2020,2020,2020,2020,0
20230809,135400,63010690,2020,2020,2020,2020,0
20230809,135300,63010690,2020,2020,2020,2020,3095
20230809,135200,56758790,2015,2015,2015,2015,0
20230809,135100,56758790,2015,2015,2015,2015,0
20230809,135000,56758790,2015,2015,2015,2015,0
20230809,134900,56758790,2015,2015,2015,2015,0
20230809,134800,56758790,2015,2015,2015,2015,0
20230809,134700,56758790,2015,2015,2015,2015,0
20230809,134600,56758790,2015,2015,2015,2015,0
20230809,134500,56758790,2015,2015,2015,2015,2035
20230809,134400,52658265,2015,2015,2015,2015,1000
20230809,134300,50643265,2005,2005,2005,2005,0
20230809,134200,50643265,2005,2005,2005,2005,0
20230809,134100,50643265,2005,2005,2005,2005,0
20230809,134000,50643265,2005,2005,2005,2005,0
20230809,133900,50643265,2005,2005,2005,2005,0
20230809,133800,50643265,2005,2005,2005,2005,0
20230809,133700,50643265,2005,2005,2005,2005,0
20230809,133600,50643265,2005,2005,2005,2005,0
20230809,133500,50643265,2005,2005,2005,2005,0
20230809,133400,50643265,2005,2005,2005,2005,0
20230809,133300,50643265,2005,2005,2005,2005,0
20230809,133200,50643265,2005,2005,2005,2005,0
20230809,133100,50643265,2005,2005,2005,2005,0
20230809,133000,50643265,2005,2005,2005,2005,0
20230809,132900,50643265,2005,2005,2005,2005,0
20230809,132800,50643265,2005,2005,2005,2005,0
20230809,132700,50643265,2005,2005,2005,2005,0
20230809,132600,50643265,2005,2005,2005,2005,0
20230809,132500,50643265,2005,2005,2005,2005,0
20230809,132400,50643265,2005,2005,2005,2005,0
20230809,132300,50643265,2005,2005,2005,2005,0
20230809,132200,50643265,2005,2005,2005,2005,0
20230809,132100,50643265,2005,2005,2005,2005,1
20230809,132000,50641260,2015,2015,2015,2015,0
20230809,131900,50641260,2015,2015,2015,2015,0
20230809,131800,50641260,2015,2015,2015,2015,0
20230809,131700,50641260,2015,2015,2015,2015,0
20230809,131600,50641260,2015,2015,2015,2015,0
20230809,131500,50641260,2015,2015,2015,2015,0
20230809,131400,50641260,2015,2015,2015,2015,0
20230809,131300,50641260,2015,2015,2015,2015,0
20230809,131200,50641260,2015,2015,2015,2015,1
20230809,131100,50639245,2005,2005,2005,2005,0
20230809,131000,50639245,2005,2015,2015,2005,1049
20230809,130900,48535860,2010,2010,2010,2010,0
20230809,130800,48535860,2010,2010,2010,2010,0
20230809,130700,48535860,2010,2010,2010,2010,0
20230809,130600,48535860,2010,2010,2010,2010,0
20230809,130500,48535860,2010,2010,2010,2010,0
20230809,130400,48535860,2010,2010,2010,2010,0
20230809,130300,48535860,2010,2010,2010,2010,3
20230809,130200,48529830,2015,2015,2015,2015,0
20230809,130100,48529830,2015,2015,2015,2015,0
20230809,130000,48529830,2015,2015,2015,2015,0
20230809,125900,48529830,2015,2015,2015,2015,0
20230809,125800,48529830,2015,2015,2015,2015,0
20230809,125700,48529830,2015,2015,2015,2015,0
20230809,125600,48529830,2015,2015,2015,2015,0
20230809,125500,48529830,2015,2015,2015,2015,0
20230809,125400,48529830,2015,2015,2015,2015,0
20230809,125300,48529830,2015,2015,2015,2015,0
20230809,125200,48529830,2015,2015,2015,2015,0
20230809,125100,48529830,2015,2015,2015,2015,0
20230809,125000,48529830,2015,2015,2015,2015,0
20230809,124900,48529830,2015,2015,2015,2015,0
20230809,124800,48529830,2015,2015,2015,2015,0
20230809,124700,48529830,2015,2015,2015,2015,0
20230809,124600,48529830,2015,2015,2015,2015,2
20230809,124500,48525800,2015,2015,2015,2015,0
20230809,124400,48525800,2015,2015,2015,2015,4
20230809,124300,48517740,2015,2015,2015,2015,0
20230809,124200,48517740,2015,2015,2015,2015,1
20230809,124100,48515725,2010,2010,2010,2010,0
20230809,124000,48515725,2010,2010,2010,2010,0
20230809,123900,48515725,2010,2010,2010,2010,0
20230809,123800,48515725,2010,2010,2010,2010,379
20230809,123700,47753935,2010,2010,2010,2010,121
20230809,123600,47510725,2010,2010,2010,2010,0
20230809,123500,47510725,2010,2010,2010,2010,0
20230809,123400,47510725,2010,2010,2010,2010,0
20230809,123300,47510725,2010,2010,2010,2010,635
20230809,123200,46234375,2020,2020,2020,2020,0
20230809,123100,46234375,2020,2020,2020,2020,0
20230809,123000,46234375,2020,2020,2020,2020,160
20230809,122900,45911175,2020,2020,2020,2020,0
20230809,122800,45911175,2020,2020,2020,2020,0
20230809,122700,45911175,2020,2020,2020,2020,0
20230809,122600,45911175,2020,2020,2020,2020,0
20230809,122500,45911175,2020,2020,2020,2020,0
20230809,122400,45911175,2020,2020,2020,2020,0
20230809,122300,45911175,2020,2020,2020,2020,0
20230809,122200,45911175,2020,2020,2020,2020,0
20230809,122100,45911175,2020,2020,2020,2020,0
20230809,122000,45911175,2020,2020,2020,2020,0
20230809,121900,45911175,2020,2020,2020,2020,0
20230809,121800,45911175,2020,2020,2020,2020,0
20230809,121700,45911175,2020,2020,2020,2020,0
20230809,121600,45911175,2020,2020,2020,2020,0
20230809,121500,45911175,2020,2020,2020,2020,0
20230809,121400,45911175,2020,2020,2020,2020,0
20230809,121300,45911175,2020,2020,2020,2020,0
20230809,121200,45911175,2020,2020,2020,2020,0
20230809,121100,45911175,2020,2020,2020,2020,0
20230809,121000,45911175,2020,2020,2020,2020,0
20230809,120900,45911175,2020,2020,2020,2020,0
20230809,120800,45911175,2020,2020,2020,2020,0
20230809,120700,45911175,2020,2020,2020,2020,0
20230809,120600,45911175,2020,2020,2020,2020,0
20230809,120500,45911175,2020,2020,2020,2020,1
20230809,120400,45909155,2020,2020,2020,2020,0
20230809,120300,45909155,2020,2020,2020,2020,0
20230809,120200,45909155,2020,2020,2020,2020,0
20230809,120100,45909155,2020,2020,2020,2020,0
20230809,120000,45909155,2020,2020,2020,2020,0
20230809,115900,45909155,2020,2020,2020,2020,0
20230809,115800,45909155,2020,2015,2020,2015,227
20230809,115700,45451745,2015,2010,2015,2010,16
20230809,115600,45419580,2015,2015,2015,2015,0
20230809,115500,45419580,2015,2015,2015,2015,0
20230809,115400,45419580,2015,2015,2015,2015,0
20230809,115300,45419580,2015,2015,2015,2015,0
20230809,115200,45419580,2015,2015,2015,2015,0
20230809,115100,45419580,2015,2015,2015,2015,0
20230809,115000,45419580,2015,2015,2015,2015,0
20230809,114900,45419580,2015,2015,2015,2015,0
20230809,114800,45419580,2015,2015,2015,2015,0
20230809,114700,45419580,2015,2015,2015,2015,0
20230809,114600,45419580,2015,2015,2015,2015,0
20230809,114500,45419580,2015,2015,2015,2015,0
20230809,114400,45419580,2015,2015,2015,2015,0
20230809,114300,45419580,2015,2015,2015,2015,0
20230809,114200,45419580,2015,2015,2015,2015,0
20230809,114100,45419580,2015,2010,2015,2010,3771
20230809,114000,37839855,2010,2010,2010,2010,15
20230809,113900,37809705,2010,2010,2010,2010,0
20230809,113800,37809705,2010,2010,2010,2010,0
20230809,113700,37809705,2010,2010,2010,2010,0
20230809,113600,37809705,2010,2010,2010,2010,0
20230809,113500,37809705,2010,2010,2010,2010,0
20230809,113400,37809705,2010,2010,2010,2010,0
20230809,113300,37809705,2010,2010,2010,2010,1000
20230809,113200,35799705,2005,2005,2005,2005,0
20230809,113100,35799705,2005,2005,2005,2005,5
20230809,113000,35789680,2005,2005,2005,2005,0
20230809,112900,35789680,2005,2005,2005,2005,0
20230809,112800,35789680,2005,2005,2005,2005,0
20230809,112700,35789680,2005,2005,2005,2005,0
20230809,112600,35789680,2005,2005,2005,2005,0
20230809,112500,35789680,2005,2005,2005,2005,0
20230809,112400,35789680,2005,2005,2005,2005,0
20230809,112300,35789680,2005,2005,2005,2005,0
20230809,112200,35789680,2005,2005,2005,2005,0
20230809,112100,35789680,2005,2005,2005,2005,0
20230809,112000,35789680,2005,2005,2005,2005,0
20230809,111900,35789680,2005,2005,2005,2005,0
20230809,111800,35789680,2005,2005,2005,2005,0
20230809,111700,35789680,2005,2005,2005,2005,0
20230809,111600,35789680,2005,2005,2005,2005,0
20230809,111500,35789680,2005,2005,2005,2005,0
20230809,111400,35789680,2005,2005,2005,2005,0
20230809,111300,35789680,2005,2005,2005,2005,0
20230809,111200,35789680,2005,2005,2005,2005,0
20230809,111100,35789680,2005,2005,2005,2005,0
20230809,111000,35789680,2005,2005,2005,2005,0
20230809,110900,35789680,2005,2005,2005,2005,0
20230809,110800,35789680,2005,2005,2005,2005,0
20230809,110700,35789680,2005,2005,2005,2005,100
20230809,110600,35589180,2010,2010,2010,2010,0
20230809,110500,35589180,2010,2010,2010,2010,0
20230809,110400,35589180,2010,2010,2010,2010,0
20230809,110300,35589180,2010,2010,2010,2010,0
20230809,110200,35589180,2010,2010,2010,2010,0
20230809,110100,35589180,2010,2010,2010,2010,0
20230809,110000,35589180,2010,2010,2010,2010,0
20230809,105900,35589180,2010,2010,2010,2010,0
20230809,105800,35589180,2010,2010,2010,2010,0
20230809,105700,35589180,2010,2010,2010,2010,0
20230809,105600,35589180,2010,2010,2010,2010,200
20230809,105500,35187180,2010,2010,2010,2010,0
20230809,105400,35187180,2010,2010,2010,2010,0
20230809,105300,35187180,2010,2010,2010,2010,0
20230809,105200,35187180,2010,2010,2010,2010,0
20230809,105100,35187180,2010,2010,2010,2010,0
20230809,105000,35187180,2010,2010,2010,2010,0
20230809,104900,35187180,2010,2010,2010,2010,0
20230809,104800,35187180,2010,2010,2010,2010,0
20230809,104700,35187180,2010,2010,2010,2010,0
20230809,104600,35187180,2010,2010,2010,2010,0
20230809,104500,35187180,2010,2010,2010,2010,0
20230809,104400,35187180,2010,2010,2010,2010,0
20230809,104300,35187180,2010,2010,2010,2010,0
20230809,104200,35187180,2010,2010,2010,2010,0
20230809,104100,35187180,2010,2010,2010,2010,0
20230809,104000,35187180,2010,2010,2010,2010,0
20230809,103900,35187180,2010,2010,2010,2010,0
20230809,103800,35187180,2010,2010,2010,2010,0
20230809,103700,35187180,2010,2010,2010,2010,0
20230809,103600,35187180,2010,2010,2010,2010,0
20230809,103500,35187180,2010,2010,2010,2010,0
20230809,103400,35187180,2010,2010,2010,2010,0
20230809,103300,35187180,2010,2010,2010,2010,0
20230809,103200,35187180,2010,2010,2010,2010,88
20230809,103100,35010300,2005,2005,2005,2005,0
20230809,103000,35010300,2005,2005,2005,2005,0
20230809,102900,35010300,2005,2005,2005,2005,0
20230809,102800,35010300,2005,2005,2005,2005,0
20230809,102700,35010300,2005,2005,2005,2005,187
20230809,102600,34635365,2005,2005,2005,2005,0
20230809,102500,34635365,2005,2005,2005,2005,0
20230809,102400,34635365,2005,2005,2005,2005,0
20230809,102300,34635365,2005,2005,2005,2005,0
20230809,102200,34635365,2005,2005,2005,2005,0
20230809,102100,34635365,2005,2005,2005,2005,0
20230809,102000,34635365,2005,2005,2005,2005,0
20230809,101900,34635365,2005,2005,2005,2005,0
20230809,101800,34635365,2005,2005,2005,2005,0
20230809,101700,34635365,2005,2005,2005,2005,0
20230809,101600,34635365,2005,2005,2005,2005,0
20230809,101500,34635365,2005,2005,2005,2005,0
20230809,101400,34635365,2005,2005,2005,2005,0
20230809,101300,34635365,2005,2005,2005,2005,100
20230809,101200,34434865,2000,2000,2000,2000,0
20230809,101100,34434865,2000,2000,2000,2000,0
20230809,101000,34434865,2000,2000,2000,2000,0
20230809,100900,34434865,2000,2000,2000,2000,0
20230809,100800,34434865,2000,2000,2000,2000,0
20230809,100700,34434865,2000,2000,2000,2000,0
20230809,100600,34434865,2000,2000,2000,2000,0
20230809,100500,34434865,2000,2000,2000,2000,0
20230809,100400,34434865,2000,2000,2000,2000,0
20230809,100300,34434865,2000,2000,2000,2000,0
20230809,100200,34434865,2000,2000,2000,2000,0
20230809,100100,34434865,2000,2000,2000,2000,0
20230809,100000,34434865,2000,2000,2000,2000,0
20230809,095900,34434865,2000,2000,2000,2000,0
20230809,095800,34434865,2000,2000,2000,2000,676
20230809,095700,33082865,2000,2000,2000,2000,0
20230809,095600,33082865,2000,2000,2000,2000,0
20230809,095500,33082865,2000,2000,2000,2000,0
20230809,095400,33082865,2000,2000,2000,2000,0
20230809,095300,33082865,2000,2000,2000,2000,0
20230809,095200,33082865,2000,2000,2000,2000,0
20230809,095100,33082865,2000,2000,2000,2000,3658
20230809,095000,25766865,2000,2000,2000,2000,0
20230809,094900,25766865,2000,2000,2000,2000,0
20230809,094800,25766865,2000,2000,2000,2000,0
20230809,094700,25766865,2000,2000,2000,2000,10
20230809,094600,25746865,2000,2000,2000,2000,0
20230809,094500,25746865,2000,2000,2000,2000,200
20230809,094400,25346865,2000,2000,2000,2000,0
20230809,094300,25346865,2000,1999,2000,1999,615
20230809,094200,24117475,2000,2000,2000,2000,0
20230809,094100,24117475,2000,2000,2000,2000,0
20230809,094000,24117475,2000,2000,2000,2000,0
20230809,093900,24117475,2000,2000,2000,2000,0
20230809,093800,24117475,2000,2000,2000,2000,10
20230809,093700,24097475,2000,2000,2000,2000,23
20230809,093600,24051475,2000,2000,2000,2000,0
20230809,093500,24051475,2000,2000,2000,2000,444
20230809,093400,23163475,1999,1999,1999,1999,0
20230809,093300,23163475,1999,2000,2000,1999,2050
20230809,093200,19063525,1998,1998,1998,1998,0
20230809,093100,19063525,1998,1998,1998,1998,0
20230809,093000,19063525,1998,1998,1998,1998,0
20230809,092900,19063525,1998,1998,1998,1998,0
20230809,092800,19063525,1998,1998,1998,1998,0
20230809,092700,19063525,1998,1998,1998,1998,0
20230809,092600,19063525,1998,1998,1998,1998,0
20230809,092500,19063525,1998,1998,1998,1998,0
20230809,092400,19063525,1998,1998,1998,1998,90
20230809,092300,18883705,1998,1998,1998,1998,0
20230809,092200,18883705,1998,1998,1998,1998,130
20230809,092100,18623965,1998,2000,2000,1998,114
20230809,092000,18396035,2000,1998,2000,1998,690
20230809,091900,17016075,2000,2000,2000,1999,660
20230809,091800,15696076,2005,2005,2005,2005,0
20230809,091700,15696076,2005,2005,2005,2005,0
20230809,091600,15696076,2005,2005,2005,2005,10
20230809,091500,15676026,2005,2005,2005,2005,0
20230809,091400,15676026,2005,2005,2005,2005,1
20230809,091300,15674021,2005,2005,2005,2005,59
20230809,091200,15555726,2005,1997,2005,1997,2633
20230809,091100,10292561,1996,1996,1996,1996,0
20230809,091000,10292561,1996,1996,1996,1996,3636
20230809,090900,3035105,2000,2000,2000,2000,1
20230809,090800,3033105,2005,2005,2005,2005,0
20230809,090700,3033105,2005,2005,2005,2005,0
20230809,090600,3033105,2005,2005,2005,2005,1
20230809,090500,3031100,2005,2005,2005,2005,0
20230809,090400,3031100,2005,2005,2005,2005,0
20230809,090300,3031100,2005,2005,2005,2005,1
20230809,090200,3029095,1994,1994,1994,1994,0
20230809,090100,3029095,1994,2000,2000,1994,1369
20230809,090000,294285,2000,2005,2005,2000,147