KissMeData/071850/min/candle-20230809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,193100,34255009,2050,2050,2050,2050,581
20230809,193000,34255009,2050,2050,2050,2050,0
20230809,192900,34255009,2050,2050,2050,2050,0
20230809,192800,34255009,2050,2050,2050,2050,0
20230809,192700,34255009,2050,2050,2050,2050,0
20230809,192600,34255009,2050,2050,2050,2050,0
20230809,192500,34255009,2050,2050,2050,2050,0
20230809,192400,34255009,2050,2050,2050,2050,0
20230809,192300,34255009,2050,2050,2050,2050,0
20230809,192200,34255009,2050,2050,2050,2050,0
20230809,192100,34255009,2050,2050,2050,2050,0
20230809,192000,34255009,2050,2050,2050,2050,0
20230809,191900,34255009,2050,2050,2050,2050,0
20230809,191800,34255009,2050,2050,2050,2050,0
20230809,191700,34255009,2050,2050,2050,2050,0
20230809,191600,34255009,2050,2050,2050,2050,0
20230809,191500,34255009,2050,2050,2050,2050,0
20230809,191400,34255009,2050,2050,2050,2050,0
20230809,191300,34255009,2050,2050,2050,2050,0
20230809,191200,34255009,2050,2050,2050,2050,0
20230809,191100,34255009,2050,2050,2050,2050,0
20230809,191000,34255009,2050,2050,2050,2050,0
20230809,190900,34255009,2050,2050,2050,2050,0
20230809,190800,34255009,2050,2050,2050,2050,0
20230809,190700,34255009,2050,2050,2050,2050,0
20230809,190600,34255009,2050,2050,2050,2050,0
20230809,190500,34255009,2050,2050,2050,2050,0
20230809,190400,34255009,2050,2050,2050,2050,0
20230809,190300,34255009,2050,2050,2050,2050,0
20230809,190200,34255009,2050,2050,2050,2050,0
20230809,190100,34255009,2050,2050,2050,2050,581
20230809,190000,34255009,2050,2050,2050,2050,0
20230809,185900,34255009,2050,2050,2050,2050,0
20230809,185800,34255009,2050,2050,2050,2050,0
20230809,185700,34255009,2050,2050,2050,2050,0
20230809,185600,34255009,2050,2050,2050,2050,0
20230809,185500,34255009,2050,2050,2050,2050,0
20230809,185400,34255009,2050,2050,2050,2050,0
20230809,185300,34255009,2050,2050,2050,2050,0
20230809,185200,34255009,2050,2050,2050,2050,0
20230809,185100,34255009,2050,2050,2050,2050,0
20230809,185000,34255009,2050,2050,2050,2050,0
20230809,184900,34255009,2050,2050,2050,2050,0
20230809,184800,34255009,2050,2050,2050,2050,0
20230809,184700,34255009,2050,2050,2050,2050,0
20230809,184600,34255009,2050,2050,2050,2050,0
20230809,184500,34255009,2050,2050,2050,2050,0
20230809,184400,34255009,2050,2050,2050,2050,0
20230809,184300,34255009,2050,2050,2050,2050,0
20230809,184200,34255009,2050,2050,2050,2050,0
20230809,184100,34255009,2050,2050,2050,2050,0
20230809,184000,34255009,2050,2050,2050,2050,0
20230809,183900,34255009,2050,2050,2050,2050,0
20230809,183800,34255009,2050,2050,2050,2050,0
20230809,183700,34255009,2050,2050,2050,2050,0
20230809,183600,34255009,2050,2050,2050,2050,0
20230809,183500,34255009,2050,2050,2050,2050,0
20230809,183400,34255009,2050,2050,2050,2050,0
20230809,183300,34255009,2050,2050,2050,2050,0
20230809,183200,34255009,2050,2050,2050,2050,0
20230809,183100,34255009,2050,2050,2050,2050,581
20230809,183000,34255009,2050,2050,2050,2050,0
20230809,182900,34255009,2050,2050,2050,2050,0
20230809,182800,34255009,2050,2050,2050,2050,0
20230809,182700,34255009,2050,2050,2050,2050,0
20230809,182600,34255009,2050,2050,2050,2050,0
20230809,182500,34255009,2050,2050,2050,2050,0
20230809,182400,34255009,2050,2050,2050,2050,0
20230809,182300,34255009,2050,2050,2050,2050,0
20230809,182200,34255009,2050,2050,2050,2050,0
20230809,182100,34255009,2050,2050,2050,2050,0
20230809,182000,34255009,2050,2050,2050,2050,0
20230809,181900,34255009,2050,2050,2050,2050,0
20230809,181800,34255009,2050,2050,2050,2050,0
20230809,181700,34255009,2050,2050,2050,2050,0
20230809,181600,34255009,2050,2050,2050,2050,0
20230809,181500,34255009,2050,2050,2050,2050,0
20230809,181400,34255009,2050,2050,2050,2050,0
20230809,181300,34255009,2050,2050,2050,2050,0
20230809,181200,34255009,2050,2050,2050,2050,0
20230809,181100,34255009,2050,2050,2050,2050,0
20230809,181000,34255009,2050,2050,2050,2050,0
20230809,180900,34255009,2050,2050,2050,2050,0
20230809,180800,34255009,2050,2050,2050,2050,0
20230809,180700,34255009,2050,2050,2050,2050,0
20230809,180600,34255009,2050,2050,2050,2050,0
20230809,180500,34255009,2050,2050,2050,2050,0
20230809,180400,34255009,2050,2050,2050,2050,0
20230809,180300,34255009,2050,2050,2050,2050,0
20230809,180200,34255009,2050,2050,2050,2050,0
20230809,180100,34255009,2050,2050,2050,2050,581
20230809,180000,34255009,2050,2050,2050,2050,0
20230809,175900,34255009,2050,2050,2050,2050,0
20230809,175800,34255009,2050,2050,2050,2050,0
20230809,175700,34255009,2050,2050,2050,2050,0
20230809,175600,34255009,2050,2050,2050,2050,0
20230809,175500,34255009,2050,2050,2050,2050,0
20230809,175400,34255009,2050,2050,2050,2050,0
20230809,175300,34255009,2050,2050,2050,2050,0
20230809,175200,34255009,2050,2050,2050,2050,0
20230809,175100,34255009,2050,2050,2050,2050,0
20230809,175000,34255009,2050,2050,2050,2050,0
20230809,174900,34255009,2050,2050,2050,2050,0
20230809,174800,34255009,2050,2050,2050,2050,0
20230809,174700,34255009,2050,2050,2050,2050,0
20230809,174600,34255009,2050,2050,2050,2050,0
20230809,174500,34255009,2050,2050,2050,2050,0
20230809,174400,34255009,2050,2050,2050,2050,0
20230809,174300,34255009,2050,2050,2050,2050,0
20230809,174200,34255009,2050,2050,2050,2050,0
20230809,174100,34255009,2050,2050,2050,2050,0
20230809,174000,34255009,2050,2050,2050,2050,0
20230809,173900,34255009,2050,2050,2050,2050,0
20230809,173800,34255009,2050,2050,2050,2050,0
20230809,173700,34255009,2050,2050,2050,2050,0
20230809,173600,34255009,2050,2050,2050,2050,0
20230809,173500,34255009,2050,2050,2050,2050,0
20230809,173400,34255009,2050,2050,2050,2050,0
20230809,173300,34255009,2050,2050,2050,2050,0
20230809,173200,34255009,2050,2050,2050,2050,0
20230809,173100,34255009,2050,2050,2050,2050,581
20230809,173000,34255009,2050,2050,2050,2050,0
20230809,172900,34255009,2050,2050,2050,2050,0
20230809,172800,34255009,2050,2050,2050,2050,0
20230809,172700,34255009,2050,2050,2050,2050,0
20230809,172600,34255009,2050,2050,2050,2050,0
20230809,172500,34255009,2050,2050,2050,2050,0
20230809,172400,34255009,2050,2050,2050,2050,0
20230809,172300,34255009,2050,2050,2050,2050,0
20230809,172200,34255009,2050,2050,2050,2050,0
20230809,172100,34255009,2050,2050,2050,2050,0
20230809,172000,34255009,2050,2050,2050,2050,0
20230809,171900,34255009,2050,2050,2050,2050,0
20230809,171800,34255009,2050,2050,2050,2050,0
20230809,171700,34255009,2050,2050,2050,2050,0
20230809,171600,34255009,2050,2050,2050,2050,0
20230809,171500,34255009,2050,2050,2050,2050,0
20230809,171400,34255009,2050,2050,2050,2050,0
20230809,171300,34255009,2050,2050,2050,2050,0
20230809,171200,34255009,2050,2050,2050,2050,0
20230809,171100,34255009,2050,2050,2050,2050,0
20230809,171000,34255009,2050,2050,2050,2050,0
20230809,170900,34255009,2050,2050,2050,2050,0
20230809,170800,34255009,2050,2050,2050,2050,0
20230809,170700,34255009,2050,2050,2050,2050,0
20230809,170600,34255009,2050,2050,2050,2050,0
20230809,170500,34255009,2050,2050,2050,2050,0
20230809,170400,34255009,2050,2050,2050,2050,0
20230809,170300,34255009,2050,2050,2050,2050,0
20230809,170200,34255009,2050,2050,2050,2050,0
20230809,170100,34255009,2050,2050,2050,2050,581
20230809,170000,34255009,2050,2050,2050,2050,0
20230809,165900,34255009,2050,2050,2050,2050,0
20230809,165800,34255009,2050,2050,2050,2050,0
20230809,165700,34255009,2050,2050,2050,2050,0
20230809,165600,34255009,2050,2050,2050,2050,0
20230809,165500,34255009,2050,2050,2050,2050,0
20230809,165400,34255009,2050,2050,2050,2050,0
20230809,165300,34255009,2050,2050,2050,2050,0
20230809,165200,34255009,2050,2050,2050,2050,0
20230809,165100,34255009,2050,2050,2050,2050,0
20230809,165000,34255009,2050,2050,2050,2050,0
20230809,164900,34255009,2050,2050,2050,2050,0
20230809,164800,34255009,2050,2050,2050,2050,0
20230809,164700,34255009,2050,2050,2050,2050,0
20230809,164600,34255009,2050,2050,2050,2050,0
20230809,164500,34255009,2050,2050,2050,2050,0
20230809,164400,34255009,2050,2050,2050,2050,0
20230809,164300,34255009,2050,2050,2050,2050,0
20230809,164200,34255009,2050,2050,2050,2050,0
20230809,164100,34255009,2050,2050,2050,2050,0
20230809,164000,34255009,2050,2050,2050,2050,0
20230809,163900,34255009,2050,2050,2050,2050,0
20230809,163800,34255009,2050,2050,2050,2050,0
20230809,163700,34255009,2050,2050,2050,2050,0
20230809,163600,34255009,2050,2050,2050,2050,0
20230809,163500,34255009,2050,2050,2050,2050,0
20230809,163400,34255009,2050,2050,2050,2050,0
20230809,163300,34255009,2050,2050,2050,2050,0
20230809,163200,34255009,2050,2050,2050,2050,0
20230809,163100,34255009,2050,2050,2050,2050,581
20230809,163000,34255009,2050,2050,2050,2050,0
20230809,162900,34255009,2050,2050,2050,2050,0
20230809,162800,34255009,2050,2050,2050,2050,0
20230809,162700,34255009,2050,2050,2050,2050,0
20230809,162600,34255009,2050,2050,2050,2050,0
20230809,162500,34255009,2050,2050,2050,2050,0
20230809,162400,34255009,2050,2050,2050,2050,0
20230809,162300,34255009,2050,2050,2050,2050,0
20230809,162200,34255009,2050,2050,2050,2050,0
20230809,162100,34255009,2050,2050,2050,2050,0
20230809,162000,34255009,2050,2050,2050,2050,0
20230809,161900,34255009,2050,2050,2050,2050,0
20230809,161800,34255009,2050,2050,2050,2050,0
20230809,161700,34255009,2050,2050,2050,2050,0
20230809,161600,34255009,2050,2050,2050,2050,0
20230809,161500,34255009,2050,2050,2050,2050,0
20230809,161400,34255009,2050,2050,2050,2050,0
20230809,161300,34255009,2050,2050,2050,2050,0
20230809,161200,34255009,2050,2050,2050,2050,0
20230809,161100,34255009,2050,2050,2050,2050,0
20230809,161000,34255009,2050,2050,2050,2050,0
20230809,160900,34255009,2050,2050,2050,2050,0
20230809,160800,34255009,2050,2050,2050,2050,0
20230809,160700,34255009,2050,2050,2050,2050,0
20230809,160600,34255009,2050,2050,2050,2050,0
20230809,160500,34255009,2050,2050,2050,2050,0
20230809,160400,34255009,2050,2050,2050,2050,0
20230809,160300,34255009,2050,2050,2050,2050,0
20230809,160200,34255009,2050,2050,2050,2050,0
20230809,160100,34255009,2050,2050,2050,2050,581
20230809,160000,34255009,2050,2050,2050,2050,0
20230809,155900,34255009,2050,2050,2050,2050,0
20230809,155800,34255009,2050,2050,2050,2050,0
20230809,155700,34255009,2050,2050,2050,2050,0
20230809,155600,34255009,2050,2050,2050,2050,0
20230809,155500,34255009,2050,2050,2050,2050,0
20230809,155400,34255009,2050,2050,2050,2050,0
20230809,155300,34255009,2050,2050,2050,2050,0
20230809,155200,34255009,2050,2050,2050,2050,0
20230809,155100,34255009,2050,2050,2050,2050,0
20230809,155000,34255009,2050,2050,2050,2050,0
20230809,154900,34255009,2050,2050,2050,2050,0
20230809,154800,34255009,2050,2050,2050,2050,0
20230809,154700,34255009,2050,2050,2050,2050,0
20230809,154600,34255009,2050,2050,2050,2050,0
20230809,154500,34255009,2050,2050,2050,2050,0
20230809,154400,34255009,2050,2050,2050,2050,0
20230809,154300,34255009,2050,2050,2050,2050,0
20230809,154200,34255009,2050,2050,2050,2050,0
20230809,154100,34255009,2050,2050,2050,2050,0
20230809,154000,34255009,2050,2050,2050,2050,0
20230809,153900,34255009,2050,2050,2050,2050,0
20230809,153800,34255009,2050,2050,2050,2050,0
20230809,153700,34255009,2050,2050,2050,2050,0
20230809,153600,34255009,2050,2050,2050,2050,0
20230809,153500,34255009,2050,2050,2050,2050,0
20230809,153400,34255009,2050,2050,2050,2050,0
20230809,153300,34255009,2050,2050,2050,2050,0
20230809,153200,34255009,2050,2050,2050,2050,0
20230809,153100,34255009,2050,2050,2050,2050,581
20230809,153000,34255009,2050,2050,2050,2050,581
20230809,152900,33063959,2035,2035,2035,2035,0
20230809,152800,33063959,2035,2035,2035,2035,0
20230809,152700,33063959,2035,2035,2035,2035,0
20230809,152600,33063959,2035,2035,2035,2035,0
20230809,152500,33063959,2035,2035,2035,2035,0
20230809,152400,33063959,2035,2035,2035,2035,0
20230809,152300,33063959,2035,2035,2035,2035,0
20230809,152200,33063959,2035,2035,2035,2035,0
20230809,152100,33063959,2035,2035,2035,2035,0
20230809,152000,33063959,2035,2035,2035,2035,0
20230809,151900,33063959,2035,2040,2040,2035,51
20230809,151800,32959924,2040,2040,2040,2040,2
20230809,151700,32955844,2015,2045,2045,2015,6
20230809,151600,32943694,2050,2045,2050,2045,246
20230809,151500,32440579,2045,2025,2045,2020,315
20230809,151400,31798349,2025,2025,2025,2005,1279
20230809,151300,29225084,2020,2020,2020,2020,6
20230809,151200,29212964,2025,2025,2025,2025,0
20230809,151100,29212964,2025,2010,2025,2010,4
20230809,151000,29204909,2025,2010,2025,2010,6
20230809,150900,29192804,2025,2025,2025,2025,0
20230809,150800,29192804,2025,2015,2025,2015,51
20230809,150700,29089629,2015,2015,2015,2015,0
20230809,150600,29089629,2015,2015,2015,2015,100
20230809,150500,28888129,2025,2015,2025,2015,51
20230809,150400,28784899,2010,2010,2010,2010,3
20230809,150300,28778869,2010,2010,2010,2010,3
20230809,150200,28772839,2010,2015,2015,2010,6
20230809,150100,28760769,2025,2025,2025,2025,0
20230809,150000,28760769,2025,2020,2025,2020,51
20230809,145900,28657569,2025,2025,2025,2025,30
20230809,145800,28596819,2025,2025,2025,2025,0
20230809,145700,28596819,2025,2025,2025,2025,0
20230809,145600,28596819,2025,2025,2025,2025,0
20230809,145500,28596819,2025,2020,2025,2020,1051
20230809,145400,26469909,2010,2010,2010,2010,3
20230809,145300,26463879,2010,2010,2010,2010,9
20230809,145200,26445789,2025,2025,2025,2025,0
20230809,145100,26445789,2025,2025,2025,2025,0
20230809,145000,26445789,2025,2015,2025,2015,51
20230809,144900,26342554,2010,2010,2010,2010,4
20230809,144800,26334514,2010,2010,2010,2010,9
20230809,144700,26316424,2020,2020,2020,2020,0
20230809,144600,26316424,2020,2020,2020,2020,0
20230809,144500,26316424,2020,2020,2020,2020,51
20230809,144400,26213404,2010,2010,2010,2010,3
20230809,144300,26207374,2010,2010,2010,2010,3
20230809,144200,26201344,2010,2010,2010,2010,3
20230809,144100,26195314,2010,2010,2010,2010,4
20230809,144000,26187274,2020,2020,2020,2020,1
20230809,143900,26185254,2010,2010,2010,2010,3
20230809,143800,26179224,2010,2010,2010,2010,3
20230809,143700,26173194,2010,2010,2010,2010,3
20230809,143600,26167164,2010,2010,2010,2010,3
20230809,143500,26161134,2010,2010,2010,2010,0
20230809,143400,26161134,2010,2010,2010,2010,3
20230809,143300,26155104,2010,2010,2010,2010,3
20230809,143200,26149074,2010,2010,2010,2010,4
20230809,143100,26141034,2010,2010,2010,2010,3
20230809,143000,26135004,2010,2010,2010,2010,0
20230809,142900,26135004,2010,2010,2010,2010,6
20230809,142800,26122944,2020,2020,2020,2020,41
20230809,142700,26040124,2010,2010,2010,2010,3
20230809,142600,26034094,2010,2010,2010,2010,3
20230809,142500,26028064,2010,2010,2010,2010,0
20230809,142400,26028064,2010,2010,2010,2010,3
20230809,142300,26022034,2010,2010,2010,2010,4
20230809,142200,26013994,2010,2010,2010,2010,3
20230809,142100,26007964,2010,2010,2010,2010,3
20230809,142000,26001934,2010,2010,2010,2010,3
20230809,141900,25995904,2010,2010,2010,2010,0
20230809,141800,25995904,2010,2010,2010,2010,3
20230809,141700,25989874,2010,2010,2010,2010,3
20230809,141600,25983844,2010,2010,2010,2010,3
20230809,141500,25977814,2010,2010,2010,2010,3
20230809,141400,25971784,2010,2010,2010,2010,0
20230809,141300,25971784,2010,2010,2010,2010,4
20230809,141200,25963744,2010,2010,2010,2010,3
20230809,141100,25957714,2010,2020,2025,2010,5
20230809,141000,25947639,2010,2010,2010,2010,3
20230809,140900,25941609,2010,2010,2010,2010,0
20230809,140800,25941609,2010,2010,2010,2010,28
20230809,140700,25885329,2020,2020,2020,2020,0
20230809,140600,25885329,2020,2020,2020,2020,0
20230809,140500,25885329,2020,2020,2020,2020,0
20230809,140400,25885329,2020,2020,2020,2020,0
20230809,140300,25885329,2020,2020,2020,2020,0
20230809,140200,25885329,2020,2020,2020,2020,0
20230809,140100,25885329,2020,2020,2020,2020,0
20230809,140000,25885329,2020,2020,2020,2020,0
20230809,135900,25885329,2020,2020,2020,2020,0
20230809,135800,25885329,2020,2020,2020,2020,41
20230809,135700,25802509,2010,2010,2010,2010,13
20230809,135600,25776379,2025,2025,2025,2025,0
20230809,135500,25776379,2025,2025,2025,2025,0
20230809,135400,25776379,2025,2020,2025,2020,2
20230809,135300,25772334,2010,2010,2010,2010,3
20230809,135200,25766304,2020,2020,2020,2020,1
20230809,135100,25764284,2010,2010,2010,2010,3
20230809,135000,25758254,2010,2010,2010,2010,3
20230809,134900,25752224,2010,2010,2010,2010,3
20230809,134800,25746194,2010,2010,2010,2010,4
20230809,134700,25738154,2025,2020,2025,2020,2
20230809,134600,25734109,2010,2010,2010,2010,3
20230809,134500,25728079,2010,2010,2010,2010,9
20230809,134400,25709989,2025,2025,2025,2025,0
20230809,134300,25709989,2025,2025,2025,2025,0
20230809,134200,25709989,2025,2020,2025,2020,3
20230809,134100,25703924,2010,2010,2010,2010,3
20230809,134000,25697894,2010,2010,2010,2010,3
20230809,133900,25691864,2010,2010,2010,2010,4
20230809,133800,25683824,2010,2010,2010,2010,3
20230809,133700,25677794,2010,2010,2010,2010,0
20230809,133600,25677794,2010,2010,2010,2010,11
20230809,133500,25655684,2015,2015,2015,2015,0
20230809,133400,25655684,2015,2015,2015,2015,0
20230809,133300,25655684,2015,2015,2015,2015,1
20230809,133200,25653669,2015,2015,2015,2015,6
20230809,133100,25641579,2020,2020,2020,2020,1
20230809,133000,25639559,2020,2020,2020,2020,0
20230809,132900,25639559,2020,2015,2020,2015,134
20230809,132800,25369344,2015,2010,2015,2010,4
20230809,132700,25361299,2010,2010,2010,2010,3
20230809,132600,25355269,2010,2010,2010,2010,45
20230809,132500,25264819,2010,2010,2010,2010,0
20230809,132400,25264819,2010,2010,2010,2010,0
20230809,132300,25264819,2010,2010,2010,2010,0
20230809,132200,25264819,2010,2010,2010,2010,0
20230809,132100,25264819,2010,2010,2010,2010,0
20230809,132000,25264819,2010,2010,2010,2010,0
20230809,131900,25264819,2010,2010,2010,2010,0
20230809,131800,25264819,2010,2010,2010,2010,0
20230809,131700,25264819,2010,2010,2010,2010,2
20230809,131600,25260799,2010,2010,2010,2010,0
20230809,131500,25260799,2010,2010,2010,2010,200
20230809,131400,24858799,2005,2005,2005,2005,3
20230809,131300,24852784,2005,2005,2005,2005,3
20230809,131200,24846769,2005,2005,2005,2005,3
20230809,131100,24840754,2005,2000,2005,2000,7
20230809,131000,24826739,2000,2000,2000,2000,1
20230809,130900,24824739,2000,2000,2000,2000,3
20230809,130800,24818739,2000,2000,2000,2000,4
20230809,130700,24810739,2000,2000,2000,2000,0
20230809,130600,24810739,2000,2005,2005,2000,4
20230809,130500,24802734,2005,2005,2005,2005,0
20230809,130400,24802734,2005,2005,2005,2005,7
20230809,130300,24788699,2005,2005,2005,2005,0
20230809,130200,24788699,2005,2005,2005,2005,0
20230809,130100,24788699,2005,2005,2005,2005,3
20230809,130000,24782684,2010,2010,2010,2010,3
20230809,125900,24776654,2015,2015,2015,2015,0
20230809,125800,24776654,2015,2015,2015,2015,0
20230809,125700,24776654,2015,2015,2015,2015,0
20230809,125600,24776654,2015,2015,2015,2015,0
20230809,125500,24776654,2015,2015,2015,2015,0
20230809,125400,24776654,2015,2015,2015,2015,0
20230809,125300,24776654,2015,2015,2015,2015,0
20230809,125200,24776654,2015,2015,2015,2015,0
20230809,125100,24776654,2015,2015,2015,2015,0
20230809,125000,24776654,2015,2015,2015,2015,0
20230809,124900,24776654,2015,2015,2015,2015,0
20230809,124800,24776654,2015,2015,2015,2015,0
20230809,124700,24776654,2015,2015,2015,2015,0
20230809,124600,24776654,2015,2015,2015,2015,0
20230809,124500,24776654,2015,2015,2015,2015,0
20230809,124400,24776654,2015,2015,2015,2015,9
20230809,124300,24758519,2020,2020,2020,2020,0
20230809,124200,24758519,2020,2020,2020,2020,0
20230809,124100,24758519,2020,2020,2020,2020,1
20230809,124000,24756499,2015,2015,2015,2015,0
20230809,123900,24756499,2015,2015,2015,2015,0
20230809,123800,24756499,2015,2015,2015,2015,0
20230809,123700,24756499,2015,2015,2015,2015,0
20230809,123600,24756499,2015,2015,2015,2015,0
20230809,123500,24756499,2015,2015,2015,2015,0
20230809,123400,24756499,2015,2015,2015,2015,0
20230809,123300,24756499,2015,2015,2015,2015,0
20230809,123200,24756499,2015,2015,2015,2015,0
20230809,123100,24756499,2015,2015,2015,2015,0
20230809,123000,24756499,2015,2015,2015,2015,0
20230809,122900,24756499,2015,2015,2015,2015,0
20230809,122800,24756499,2015,2015,2015,2015,0
20230809,122700,24756499,2015,2015,2015,2015,0
20230809,122600,24756499,2015,2015,2015,2015,0
20230809,122500,24756499,2015,2015,2015,2015,0
20230809,122400,24756499,2015,2015,2015,2015,0
20230809,122300,24756499,2015,2015,2015,2015,0
20230809,122200,24756499,2015,2015,2015,2015,0
20230809,122100,24756499,2015,2015,2015,2015,0
20230809,122000,24756499,2015,2015,2015,2015,0
20230809,121900,24756499,2015,2015,2015,2015,34
20230809,121800,24687989,2015,2015,2015,2015,955
20230809,121700,22763664,2015,2015,2015,2015,0
20230809,121600,22763664,2015,2015,2015,2015,0
20230809,121500,22763664,2015,2015,2015,2015,0
20230809,121400,22763664,2015,2015,2015,2015,0
20230809,121300,22763664,2015,2015,2015,2015,1
20230809,121200,22761649,2005,2005,2005,2005,0
20230809,121100,22761649,2005,2005,2005,2005,0
20230809,121000,22761649,2005,2005,2005,2005,1
20230809,120900,22759644,2015,2015,2015,2015,0
20230809,120800,22759644,2015,2015,2015,2015,0
20230809,120700,22759644,2015,2015,2015,2015,0
20230809,120600,22759644,2015,2015,2015,2015,0
20230809,120500,22759644,2015,2015,2015,2015,0
20230809,120400,22759644,2015,2015,2015,2015,0
20230809,120300,22759644,2015,2015,2015,2015,0
20230809,120200,22759644,2015,2015,2015,2015,0
20230809,120100,22759644,2015,2015,2015,2015,0
20230809,120000,22759644,2015,2015,2015,2015,0
20230809,115900,22759644,2015,2015,2015,2015,0
20230809,115800,22759644,2015,2015,2015,2015,0
20230809,115700,22759644,2015,2015,2015,2015,0
20230809,115600,22759644,2015,2015,2015,2015,0
20230809,115500,22759644,2015,2015,2015,2015,0
20230809,115400,22759644,2015,2015,2015,2015,0
20230809,115300,22759644,2015,2015,2015,2015,0
20230809,115200,22759644,2015,2015,2015,2015,1
20230809,115100,22757629,2005,2005,2005,2005,117
20230809,115000,22523044,2010,2010,2010,2010,0
20230809,114900,22523044,2010,2010,2010,2010,0
20230809,114800,22523044,2010,2010,2010,2010,0
20230809,114700,22523044,2010,2010,2010,2010,0
20230809,114600,22523044,2010,2010,2010,2010,0
20230809,114500,22523044,2010,2010,2010,2010,0
20230809,114400,22523044,2010,2010,2010,2010,0
20230809,114300,22523044,2010,2010,2010,2010,0
20230809,114200,22523044,2010,2010,2010,2010,0
20230809,114100,22523044,2010,2010,2010,2010,0
20230809,114000,22523044,2010,2010,2010,2010,0
20230809,113900,22523044,2010,2010,2010,2010,0
20230809,113800,22523044,2010,2010,2010,2010,50
20230809,113700,22422544,2010,2010,2010,2010,0
20230809,113600,22422544,2010,2010,2010,2010,0
20230809,113500,22422544,2010,2010,2010,2010,0
20230809,113400,22422544,2010,2010,2010,2010,0
20230809,113300,22422544,2010,2010,2010,2010,0
20230809,113200,22422544,2010,2010,2010,2010,0
20230809,113100,22422544,2010,2010,2010,2010,0
20230809,113000,22422544,2010,2010,2010,2010,0
20230809,112900,22422544,2010,2010,2010,2010,0
20230809,112800,22422544,2010,2010,2010,2010,0
20230809,112700,22422544,2010,2010,2010,2010,0
20230809,112600,22422544,2010,2010,2010,2010,8
20230809,112500,22406464,2010,2010,2010,2010,0
20230809,112400,22406464,2010,2010,2010,2010,49
20230809,112300,22307974,2015,2015,2015,2015,0
20230809,112200,22307974,2015,2015,2015,2015,0
20230809,112100,22307974,2015,2015,2015,2015,0
20230809,112000,22307974,2015,2015,2015,2015,0
20230809,111900,22307974,2015,2015,2015,2015,0
20230809,111800,22307974,2015,2015,2015,2015,0
20230809,111700,22307974,2015,2015,2015,2015,0
20230809,111600,22307974,2015,2015,2015,2015,0
20230809,111500,22307974,2015,2015,2015,2015,0
20230809,111400,22307974,2015,2015,2015,2015,0
20230809,111300,22307974,2015,2015,2015,2015,0
20230809,111200,22307974,2015,2015,2015,2015,0
20230809,111100,22307974,2015,2015,2015,2015,1
20230809,111000,22305959,2005,2005,2005,2005,1
20230809,110900,22303954,2000,2000,2000,2000,0
20230809,110800,22303954,2000,2000,2000,2000,0
20230809,110700,22303954,2000,2000,2000,2000,0
20230809,110600,22303954,2000,2000,2000,2000,0
20230809,110500,22303954,2000,2000,2000,2000,0
20230809,110400,22303954,2000,2000,2000,2000,0
20230809,110300,22303954,2000,2000,2000,2000,0
20230809,110200,22303954,2000,2000,2000,2000,0
20230809,110100,22303954,2000,2000,2000,2000,0
20230809,110000,22303954,2000,2000,2000,2000,0
20230809,105900,22303954,2000,2000,2005,1999,5473
20230809,105800,11353150,2005,2005,2005,2005,50
20230809,105700,11252900,2005,2005,2005,2005,0
20230809,105600,11252900,2005,2005,2005,2005,0
20230809,105500,11252900,2005,2005,2005,2005,0
20230809,105400,11252900,2005,2005,2005,2005,0
20230809,105300,11252900,2005,2005,2005,2005,0
20230809,105200,11252900,2005,2005,2005,2005,0
20230809,105100,11252900,2005,2005,2005,2005,0
20230809,105000,11252900,2005,2005,2005,2005,1
20230809,104900,11250895,2000,2000,2000,2000,0
20230809,104800,11250895,2000,2000,2000,2000,0
20230809,104700,11250895,2000,2000,2000,2000,0
20230809,104600,11250895,2000,2010,2010,2000,2061
20230809,104500,7126310,2015,2015,2015,2015,0
20230809,104400,7126310,2015,2015,2015,2015,0
20230809,104300,7126310,2015,2015,2015,2015,0
20230809,104200,7126310,2015,2015,2015,2015,0
20230809,104100,7126310,2015,2015,2015,2015,0
20230809,104000,7126310,2015,2015,2015,2015,0
20230809,103900,7126310,2015,2015,2015,2015,0
20230809,103800,7126310,2015,2015,2015,2015,0
20230809,103700,7126310,2015,2015,2015,2015,0
20230809,103600,7126310,2015,2015,2015,2015,0
20230809,103500,7126310,2015,2015,2015,2015,0
20230809,103400,7126310,2015,2015,2015,2015,0
20230809,103300,7126310,2015,2015,2015,2015,0
20230809,103200,7126310,2015,2015,2015,2015,0
20230809,103100,7126310,2015,2015,2015,2015,0
20230809,103000,7126310,2015,2015,2015,2015,0
20230809,102900,7126310,2015,2015,2015,2015,0
20230809,102800,7126310,2015,2015,2015,2015,0
20230809,102700,7126310,2015,2015,2015,2015,0
20230809,102600,7126310,2015,2015,2015,2015,0
20230809,102500,7126310,2015,2015,2015,2015,0
20230809,102400,7126310,2015,2015,2015,2015,0
20230809,102300,7126310,2015,2015,2015,2015,0
20230809,102200,7126310,2015,2015,2015,2015,0
20230809,102100,7126310,2015,2015,2015,2015,0
20230809,102000,7126310,2015,2015,2015,2015,0
20230809,101900,7126310,2015,2015,2015,2015,78
20230809,101800,6969140,2010,2010,2010,2010,0
20230809,101700,6969140,2010,2010,2010,2010,0
20230809,101600,6969140,2010,2010,2010,2010,0
20230809,101500,6969140,2010,2010,2010,2010,100
20230809,101400,6768140,2010,2010,2010,2010,0
20230809,101300,6768140,2010,2010,2010,2010,111
20230809,101200,6545030,2020,2020,2020,2020,14
20230809,101100,6516750,2010,2010,2010,2010,0
20230809,101000,6516750,2010,2015,2015,2010,91
20230809,100900,6333640,2015,2015,2015,2015,50
20230809,100800,6232890,2025,2025,2025,2025,0
20230809,100700,6232890,2025,2025,2025,2025,0
20230809,100600,6232890,2025,2025,2025,2025,0
20230809,100500,6232890,2025,2025,2025,2025,1
20230809,100400,6230865,2015,2015,2015,2015,0
20230809,100300,6230865,2015,2015,2015,2015,0
20230809,100200,6230865,2015,2015,2015,2015,1
20230809,100100,6228850,2010,2010,2010,2010,0
20230809,100000,6228850,2010,2010,2010,2010,0
20230809,095900,6228850,2010,2010,2010,2010,0
20230809,095800,6228850,2010,2010,2010,2010,0
20230809,095700,6228850,2010,2010,2010,2010,76
20230809,095600,6076090,2010,2010,2010,2010,0
20230809,095500,6076090,2010,2010,2010,2010,0
20230809,095400,6076090,2010,2010,2010,2010,0
20230809,095300,6076090,2010,2010,2010,2010,0
20230809,095200,6076090,2010,2015,2015,2005,1568
20230809,095100,2928835,2020,2020,2020,2020,30
20230809,095000,2868235,2020,2020,2020,2020,0
20230809,094900,2868235,2020,2020,2020,2020,0
20230809,094800,2868235,2020,2020,2020,2020,0
20230809,094700,2868235,2020,2020,2020,2020,0
20230809,094600,2868235,2020,2020,2020,2020,400
20230809,094500,2060235,2025,2025,2025,2025,251
20230809,094400,1551960,2035,2035,2035,2035,27
20230809,094300,1497015,2035,2035,2035,2035,0
20230809,094200,1497015,2035,2035,2035,2035,0
20230809,094100,1497015,2035,2035,2035,2035,0
20230809,094000,1497015,2035,2035,2035,2035,0
20230809,093900,1497015,2035,2035,2035,2035,0
20230809,093800,1497015,2035,2035,2035,2035,0
20230809,093700,1497015,2035,2035,2035,2035,1
20230809,093600,1494980,2025,2025,2025,2025,0
20230809,093500,1494980,2025,2025,2025,2025,59
20230809,093400,1375505,2025,2025,2025,2025,0
20230809,093300,1375505,2025,2025,2025,2025,1
20230809,093200,1373480,2020,2020,2020,2020,5
20230809,093100,1363380,2020,2015,2020,2015,5
20230809,093000,1353285,2020,2020,2020,2020,0
20230809,092900,1353285,2020,2020,2020,2020,0
20230809,092800,1353285,2020,2020,2020,2020,0
20230809,092700,1353285,2020,2020,2020,2020,0
20230809,092600,1353285,2020,2020,2020,2020,0
20230809,092500,1353285,2020,2020,2020,2020,0
20230809,092400,1353285,2020,2020,2020,2020,0
20230809,092300,1353285,2020,2020,2020,2020,0
20230809,092200,1353285,2020,2020,2020,2020,0
20230809,092100,1353285,2020,2020,2020,2020,0
20230809,092000,1353285,2020,2020,2020,2020,0
20230809,091900,1353285,2020,2020,2020,2020,0
20230809,091800,1353285,2020,2020,2020,2020,0
20230809,091700,1353285,2020,2020,2020,2020,0
20230809,091600,1353285,2020,2020,2020,2020,0
20230809,091500,1353285,2020,2020,2020,2020,0
20230809,091400,1353285,2020,2015,2020,2015,119
20230809,091300,1112970,2020,2020,2020,2020,0
20230809,091200,1112970,2020,2020,2020,2020,0
20230809,091100,1112970,2020,2020,2020,2020,0
20230809,091000,1112970,2020,2020,2020,2020,11
20230809,090900,1090750,2025,2025,2025,2025,0
20230809,090800,1090750,2025,2025,2025,2025,0
20230809,090700,1090750,2025,2025,2025,2025,0
20230809,090600,1090750,2025,2025,2025,2025,0
20230809,090500,1090750,2025,2025,2025,2025,0
20230809,090400,1090750,2025,2025,2025,2025,1
20230809,090300,1088725,2035,2035,2035,2035,0
20230809,090200,1088725,2035,2035,2035,2035,0
20230809,090100,1088725,2035,2035,2035,2035,0
20230809,090000,1088725,2035,2035,2035,2035,535