KissMeData/003280/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,183800,2996041417,1971,1971,1971,1971,36136
20230802,183700,2996041417,1971,1971,1971,1971,0
20230802,183600,2996041417,1971,1971,1971,1971,0
20230802,183500,2996041417,1971,1971,1971,1971,0
20230802,183400,2996041417,1971,1971,1971,1971,0
20230802,183300,2996041417,1971,1971,1971,1971,0
20230802,183200,2996041417,1971,1971,1971,1971,0
20230802,183100,2996041417,1971,1971,1971,1971,0
20230802,183000,2996041417,1971,1971,1971,1971,0
20230802,182900,2996041417,1971,1971,1971,1971,0
20230802,182800,2996041417,1971,1971,1971,1971,0
20230802,182700,2996041417,1971,1971,1971,1971,0
20230802,182600,2996041417,1971,1971,1971,1971,0
20230802,182500,2996041417,1971,1971,1971,1971,0
20230802,182400,2996041417,1971,1971,1971,1971,0
20230802,182300,2996041417,1971,1971,1971,1971,0
20230802,182200,2996041417,1971,1971,1971,1971,0
20230802,182100,2996041417,1971,1971,1971,1971,0
20230802,182000,2996041417,1971,1971,1971,1971,0
20230802,181900,2996041417,1971,1971,1971,1971,0
20230802,181800,2996041417,1971,1971,1971,1971,0
20230802,181700,2996041417,1971,1971,1971,1971,0
20230802,181600,2996041417,1971,1971,1971,1971,0
20230802,181500,2996041417,1971,1971,1971,1971,0
20230802,181400,2996041417,1971,1971,1971,1971,0
20230802,181300,2996041417,1971,1971,1971,1971,0
20230802,181200,2996041417,1971,1971,1971,1971,0
20230802,181100,2996041417,1971,1971,1971,1971,0
20230802,181000,2996041417,1971,1971,1971,1971,0
20230802,180900,2996041417,1971,1971,1971,1971,0
20230802,180800,2996041417,1971,1971,1971,1971,36136
20230802,180700,2996041417,1971,1971,1971,1971,0
20230802,180600,2996041417,1971,1971,1971,1971,0
20230802,180500,2996041417,1971,1971,1971,1971,0
20230802,180400,2996041417,1971,1971,1971,1971,0
20230802,180300,2996041417,1971,1971,1971,1971,0
20230802,180200,2996041417,1971,1971,1971,1971,0
20230802,180100,2996041417,1971,1971,1971,1971,0
20230802,180000,2996041417,1971,1971,1971,1971,0
20230802,175900,2996041417,1971,1971,1971,1971,0
20230802,175800,2996041417,1971,1971,1971,1971,0
20230802,175700,2996041417,1971,1971,1971,1971,0
20230802,175600,2996041417,1971,1971,1971,1971,0
20230802,175500,2996041417,1971,1971,1971,1971,0
20230802,175400,2996041417,1971,1971,1971,1971,0
20230802,175300,2996041417,1971,1971,1971,1971,0
20230802,175200,2996041417,1971,1971,1971,1971,0
20230802,175100,2996041417,1971,1971,1971,1971,0
20230802,175000,2996041417,1971,1971,1971,1971,0
20230802,174900,2996041417,1971,1971,1971,1971,0
20230802,174800,2996041417,1971,1971,1971,1971,0
20230802,174700,2996041417,1971,1971,1971,1971,0
20230802,174600,2996041417,1971,1971,1971,1971,0
20230802,174500,2996041417,1971,1971,1971,1971,0
20230802,174400,2996041417,1971,1971,1971,1971,0
20230802,174300,2996041417,1971,1971,1971,1971,0
20230802,174200,2996041417,1971,1971,1971,1971,0
20230802,174100,2996041417,1971,1971,1971,1971,0
20230802,174000,2996041417,1971,1971,1971,1971,0
20230802,173900,2996041417,1971,1971,1971,1971,0
20230802,173800,2996041417,1971,1971,1971,1971,36136
20230802,173700,2996041417,1971,1971,1971,1971,0
20230802,173600,2996041417,1971,1971,1971,1971,0
20230802,173500,2996041417,1971,1971,1971,1971,0
20230802,173400,2996041417,1971,1971,1971,1971,0
20230802,173300,2996041417,1971,1971,1971,1971,0
20230802,173200,2996041417,1971,1971,1971,1971,0
20230802,173100,2996041417,1971,1971,1971,1971,0
20230802,173000,2996041417,1971,1971,1971,1971,0
20230802,172900,2996041417,1971,1971,1971,1971,0
20230802,172800,2996041417,1971,1971,1971,1971,0
20230802,172700,2996041417,1971,1971,1971,1971,0
20230802,172600,2996041417,1971,1971,1971,1971,0
20230802,172500,2996041417,1971,1971,1971,1971,0
20230802,172400,2996041417,1971,1971,1971,1971,0
20230802,172300,2996041417,1971,1971,1971,1971,0
20230802,172200,2996041417,1971,1971,1971,1971,0
20230802,172100,2996041417,1971,1971,1971,1971,0
20230802,172000,2996041417,1971,1971,1971,1971,0
20230802,171900,2996041417,1971,1971,1971,1971,0
20230802,171800,2996041417,1971,1971,1971,1971,0
20230802,171700,2996041417,1971,1971,1971,1971,0
20230802,171600,2996041417,1971,1971,1971,1971,0
20230802,171500,2996041417,1971,1971,1971,1971,0
20230802,171400,2996041417,1971,1971,1971,1971,0
20230802,171300,2996041417,1971,1971,1971,1971,0
20230802,171200,2996041417,1971,1971,1971,1971,0
20230802,171100,2996041417,1971,1971,1971,1971,0
20230802,171000,2996041417,1971,1971,1971,1971,0
20230802,170900,2996041417,1971,1971,1971,1971,0
20230802,170800,2996041417,1971,1971,1971,1971,36136
20230802,170700,2996041417,1971,1971,1971,1971,0
20230802,170600,2996041417,1971,1971,1971,1971,0
20230802,170500,2996041417,1971,1971,1971,1971,0
20230802,170400,2996041417,1971,1971,1971,1971,0
20230802,170300,2996041417,1971,1971,1971,1971,0
20230802,170200,2996041417,1971,1971,1971,1971,0
20230802,170100,2996041417,1971,1971,1971,1971,0
20230802,170000,2996041417,1971,1971,1971,1971,0
20230802,165900,2996041417,1971,1971,1971,1971,0
20230802,165800,2996041417,1971,1971,1971,1971,0
20230802,165700,2996041417,1971,1971,1971,1971,0
20230802,165600,2996041417,1971,1971,1971,1971,0
20230802,165500,2996041417,1971,1971,1971,1971,0
20230802,165400,2996041417,1971,1971,1971,1971,0
20230802,165300,2996041417,1971,1971,1971,1971,0
20230802,165200,2996041417,1971,1971,1971,1971,0
20230802,165100,2996041417,1971,1971,1971,1971,0
20230802,165000,2996041417,1971,1971,1971,1971,0
20230802,164900,2996041417,1971,1971,1971,1971,0
20230802,164800,2996041417,1971,1971,1971,1971,0
20230802,164700,2996041417,1971,1971,1971,1971,0
20230802,164600,2996041417,1971,1971,1971,1971,0
20230802,164500,2996041417,1971,1971,1971,1971,0
20230802,164400,2996041417,1971,1971,1971,1971,0
20230802,164300,2996041417,1971,1971,1971,1971,0
20230802,164200,2996041417,1971,1971,1971,1971,0
20230802,164100,2996041417,1971,1971,1971,1971,0
20230802,164000,2996041417,1971,1971,1971,1971,0
20230802,163900,2996041417,1971,1971,1971,1971,0
20230802,163800,2996041417,1971,1971,1971,1971,36136
20230802,163700,2996041417,1971,1971,1971,1971,0
20230802,163600,2996041417,1971,1971,1971,1971,0
20230802,163500,2996041417,1971,1971,1971,1971,0
20230802,163400,2996041417,1971,1971,1971,1971,0
20230802,163300,2996041417,1971,1971,1971,1971,0
20230802,163200,2996041417,1971,1971,1971,1971,0
20230802,163100,2996041417,1971,1971,1971,1971,0
20230802,163000,2996041417,1971,1971,1971,1971,0
20230802,162900,2996041417,1971,1971,1971,1971,0
20230802,162800,2996041417,1971,1971,1971,1971,0
20230802,162700,2996041417,1971,1971,1971,1971,0
20230802,162600,2996041417,1971,1971,1971,1971,0
20230802,162500,2996041417,1971,1971,1971,1971,0
20230802,162400,2996041417,1971,1971,1971,1971,0
20230802,162300,2996041417,1971,1971,1971,1971,0
20230802,162200,2996041417,1971,1971,1971,1971,0
20230802,162100,2996041417,1971,1971,1971,1971,0
20230802,162000,2996041417,1971,1971,1971,1971,0
20230802,161900,2996041417,1971,1971,1971,1971,0
20230802,161800,2996041417,1971,1971,1971,1971,0
20230802,161700,2996041417,1971,1971,1971,1971,0
20230802,161600,2996041417,1971,1971,1971,1971,0
20230802,161500,2996041417,1971,1971,1971,1971,0
20230802,161400,2996041417,1971,1971,1971,1971,0
20230802,161300,2996041417,1971,1971,1971,1971,0
20230802,161200,2996041417,1971,1971,1971,1971,0
20230802,161100,2996041417,1971,1971,1971,1971,0
20230802,161000,2996041417,1971,1971,1971,1971,0
20230802,160900,2996041417,1971,1971,1971,1971,0
20230802,160800,2996041417,1971,1971,1971,1971,36136
20230802,160700,2996041417,1971,1971,1971,1971,0
20230802,160600,2996041417,1971,1971,1971,1971,0
20230802,160500,2996041417,1971,1971,1971,1971,0
20230802,160400,2996041417,1971,1971,1971,1971,0
20230802,160300,2996041417,1971,1971,1971,1971,0
20230802,160200,2996041417,1971,1971,1971,1971,0
20230802,160100,2996041417,1971,1971,1971,1971,0
20230802,160000,2996041417,1971,1971,1971,1971,0
20230802,155900,2996041417,1971,1971,1971,1971,0
20230802,155800,2996041417,1971,1971,1971,1971,0
20230802,155700,2996041417,1971,1971,1971,1971,0
20230802,155600,2996041417,1971,1971,1971,1971,0
20230802,155500,2996041417,1971,1971,1971,1971,0
20230802,155400,2996041417,1971,1971,1971,1971,0
20230802,155300,2996041417,1971,1971,1971,1971,0
20230802,155200,2996041417,1971,1971,1971,1971,0
20230802,155100,2996041417,1971,1971,1971,1971,0
20230802,155000,2996041417,1971,1971,1971,1971,0
20230802,154900,2996041417,1971,1971,1971,1971,0
20230802,154800,2996041417,1971,1971,1971,1971,0
20230802,154700,2996041417,1971,1971,1971,1971,0
20230802,154600,2996041417,1971,1971,1971,1971,0
20230802,154500,2996041417,1971,1971,1971,1971,0
20230802,154400,2996041417,1971,1971,1971,1971,0
20230802,154300,2996041417,1971,1971,1971,1971,0
20230802,154200,2996041417,1971,1971,1971,1971,0
20230802,154100,2996041417,1971,1971,1971,1971,0
20230802,154000,2996041417,1971,1971,1971,1971,0
20230802,153900,2996041417,1971,1971,1971,1971,0
20230802,153800,2996041417,1971,1971,1971,1971,36136
20230802,153700,2996041417,1971,1971,1971,1971,0
20230802,153600,2996041417,1971,1971,1971,1971,0
20230802,153500,2996041417,1971,1971,1971,1971,0
20230802,153400,2996041417,1971,1971,1971,1971,0
20230802,153300,2996041417,1971,1971,1971,1971,0
20230802,153200,2996041417,1971,1971,1971,1971,0
20230802,153100,2996041417,1971,1971,1971,1971,0
20230802,153000,2996041417,1971,1971,1971,1971,36136
20230802,152900,2924817361,1970,1970,1970,1970,0
20230802,152800,2924817361,1970,1970,1970,1970,0
20230802,152700,2924817361,1970,1970,1970,1970,0
20230802,152600,2924817361,1970,1970,1970,1970,0
20230802,152500,2924817361,1970,1970,1970,1970,0
20230802,152400,2924817361,1970,1970,1970,1970,0
20230802,152300,2924817361,1970,1970,1970,1970,0
20230802,152200,2924817361,1970,1970,1970,1970,0
20230802,152100,2924817361,1970,1970,1970,1970,0
20230802,152000,2924817361,1970,1970,1970,1970,0
20230802,151900,2924817361,1970,1970,1970,1969,2388
20230802,151800,2920114003,1970,1970,1974,1970,1622
20230802,151700,2916918623,1968,1968,1969,1968,3060
20230802,151600,2910895604,1969,1970,1970,1969,9245
20230802,151500,2892687389,1970,1969,1970,1968,1729
20230802,151400,2889283709,1970,1970,1975,1970,1709
20230802,151300,2885916971,1968,1970,1970,1968,2130
20230802,151200,2881723666,1970,1970,1971,1968,2960
20230802,151100,2875894625,1969,1975,1979,1969,10668
20230802,151000,2854857837,1975,1975,1975,1975,79
20230802,150900,2854701812,1975,1975,1975,1973,539
20230802,150800,2853637868,1975,1979,1979,1975,434
20230802,150700,2852780056,1975,1980,1980,1975,491
20230802,150600,2851807971,1980,1978,1980,1975,4341
20230802,150500,2843212834,1980,1980,1980,1980,3935
20230802,150400,2835421534,1980,1977,1980,1971,1323
20230802,150300,2832812603,1980,1979,1980,1979,998
20230802,150200,2830836874,1978,1979,1980,1978,2016
20230802,150100,2826845212,1979,1975,1979,1974,1748
20230802,150000,2823392891,1980,1972,1980,1971,13140
20230802,145900,2797436638,1973,1972,1973,1972,1203
20230802,145800,2795063122,1972,1972,1972,1972,67
20230802,145700,2794930998,1972,1973,1973,1972,4375
20230802,145600,2786299675,1973,1976,1977,1973,63
20230802,145500,2786175254,1980,1980,1980,1980,82
20230802,145400,2786012894,1973,1973,1973,1973,121
20230802,145300,2785774161,1973,1973,1975,1972,908
20230802,145200,2783982376,1973,1977,1977,1973,1701
20230802,145100,2780622427,1977,1981,1981,1977,7
20230802,145000,2780608564,1976,1976,1976,1976,51
20230802,144900,2780507788,1975,1975,1975,1975,811
20230802,144800,2778906063,1983,1983,1983,1982,5005
20230802,144700,2768982148,1984,1974,1984,1973,1914
20230802,144600,2765203893,1980,1980,1980,1974,163
20230802,144500,2764881765,1984,1976,1984,1973,262
20230802,144400,2764364405,1984,1984,1984,1984,30
20230802,144300,2764304885,1984,1970,1985,1970,21323
20230802,144200,2722016194,1970,1967,1973,1967,4475
20230802,144100,2713200370,1966,1968,1968,1966,4479
20230802,144000,2704385740,1968,1972,1972,1966,11580
20230802,143900,2681574141,1973,1975,1975,1972,5207
20230802,143800,2671302084,1975,1976,1976,1975,872
20230802,143700,2669579591,1976,1977,1977,1976,16
20230802,143600,2669547972,1975,1978,1978,1975,8442
20230802,143500,2652868851,1978,1978,1978,1978,171
20230802,143400,2652530613,1978,1978,1978,1978,975
20230802,143300,2650602063,1979,1979,1979,1977,1316
20230802,143200,2647999121,1979,1979,1979,1979,506
20230802,143100,2646997747,1980,1980,1980,1977,62
20230802,143000,2646874993,1976,1977,1977,1976,129
20230802,142900,2646619982,1978,1977,1980,1977,6
20230802,142800,2646608108,1976,1978,1978,1976,116
20230802,142700,2646378882,1978,1978,1978,1978,1
20230802,142600,2646376904,1984,1979,1984,1978,204
20230802,142500,2645972679,1979,1979,1979,1979,275
20230802,142400,2645428454,1979,1987,1987,1976,194
20230802,142300,2645043968,1984,1985,1987,1982,411
20230802,142200,2644228197,1982,1988,1988,1982,61
20230802,142100,2644106935,1988,1976,1988,1975,2621
20230802,142000,2638904680,1978,1975,1978,1974,365
20230802,141900,2638183927,1978,1974,1978,1974,1725
20230802,141800,2634778653,1974,1977,1977,1974,26815
20230802,141700,2581810621,1977,1976,1977,1976,3907
20230802,141600,2574090388,1977,1977,1977,1977,95
20230802,141500,2573902573,1977,1976,1978,1976,14
20230802,141400,2573874890,1976,1978,1978,1976,7587
20230802,141300,2558878532,1978,1979,1979,1978,10494
20230802,141200,2538118050,1979,1982,1982,1979,7733
20230802,141100,2522804158,1982,1983,1983,1982,2378
20230802,141000,2518090756,1982,1981,1982,1981,102
20230802,140900,2517888593,1981,1982,1982,1981,71
20230802,140800,2517747894,1983,1982,1983,1982,498
20230802,140700,2516760688,1983,1983,1983,1983,610
20230802,140600,2515551058,1983,1980,1983,1980,161
20230802,140500,2515232124,1981,1982,1982,1981,1070
20230802,140400,2513112344,1981,1981,1981,1981,1200
20230802,140300,2510735144,1981,1981,1981,1980,347
20230802,140200,2510048078,1982,1980,1982,1979,1014
20230802,140100,2508040335,1979,1979,1979,1979,1
20230802,140000,2508038356,1980,1984,1984,1979,2780
20230802,135900,2502533060,1984,1985,1985,1984,1607
20230802,135800,2499343465,1985,1985,1985,1985,1
20230802,135700,2499341480,1988,1989,1989,1988,1409
20230802,135600,2496539346,1989,1989,1990,1989,1072
20230802,135500,2494407092,1990,1989,1990,1988,2007
20230802,135400,2490415167,1988,1985,1988,1985,4973
20230802,135300,2480532624,1985,1983,1985,1983,2053
20230802,135200,2476459547,1980,1979,1984,1979,2758
20230802,135100,2470990491,1982,1978,1982,1978,2699
20230802,135000,2465647722,1978,1980,1980,1978,1610
20230802,134900,2462462297,1982,1979,1982,1979,1223
20230802,134800,2460041974,1981,1979,1982,1979,2167
20230802,134700,2455747733,1979,1979,1979,1979,1398
20230802,134600,2452981091,1979,1979,1979,1979,96
20230802,134500,2452791107,1979,1978,1982,1978,1317
20230802,134400,2450186064,1978,1979,1979,1978,757
20230802,134300,2448688699,1978,1979,1979,1978,10
20230802,134200,2448668917,1978,1978,1981,1978,2422
20230802,134100,2443871225,1977,1978,1978,1977,351
20230802,134000,2443176948,1978,1978,1978,1978,130
20230802,133900,2442919808,1978,1979,1979,1978,1421
20230802,133800,2440108654,1978,1978,1978,1978,530
20230802,133700,2439060314,1978,1978,1978,1976,1722
20230802,133600,2435655507,1978,1978,1978,1977,23
20230802,133500,2435610014,1976,1980,1980,1976,1130
20230802,133400,2433374598,1980,1980,1980,1980,250
20230802,133300,2432879598,1981,1977,1981,1977,513
20230802,133200,2431865197,1977,1977,1977,1975,2640
20230802,133100,2426649411,1978,1979,1979,1978,7
20230802,133000,2426635562,1982,1976,1982,1975,1561
20230802,132900,2423543321,1975,1977,1981,1975,4517
20230802,132800,2414619866,1977,1976,1981,1976,2553
20230802,132700,2409575033,1976,1983,1983,1976,5259
20230802,132600,2399173810,1983,1983,1983,1983,70
20230802,132500,2399035000,1983,1983,1983,1979,47
20230802,132400,2398941907,1978,1978,1984,1978,1641
20230802,132300,2395690569,1978,1978,1978,1977,311
20230802,132200,2395075433,1977,1979,1979,1977,2607
20230802,132100,2389920221,1979,1979,1979,1978,8132
20230802,132000,2373827385,1979,1979,1980,1977,5765
20230802,131900,2362420648,1979,1979,1979,1979,500
20230802,131800,2361431148,1979,1984,1984,1979,2769
20230802,131700,2355951172,1984,1980,1984,1979,4642
20230802,131600,2346764355,1980,1981,1983,1979,32323
20230802,131500,2282756045,1981,1983,1983,1981,5347
20230802,131400,2272161966,1983,1985,1985,1982,25800
20230802,131300,2220994973,1985,1984,1985,1984,1561
20230802,131200,2217896497,1985,1984,1985,1983,6581
20230802,131100,2204844082,1984,1985,1985,1983,1994
20230802,131000,2200888547,1983,1983,1985,1983,673
20230802,130900,2199553244,1983,1985,1985,1983,4586
20230802,130800,2190452501,1984,1986,1986,1984,4547
20230802,130700,2181428333,1986,1985,1986,1984,5506
20230802,130600,2170503406,1986,1986,1986,1986,81
20230802,130500,2170342540,1985,1985,1985,1984,260
20230802,130400,2169826441,1984,1986,1986,1984,1919
20230802,130300,2166017593,1986,1987,1987,1986,71
20230802,130200,2165876585,1987,1987,1988,1986,974
20230802,130100,2163942199,1987,1985,1988,1985,101
20230802,130000,2163741504,1985,1984,1985,1984,209
20230802,125900,2163326846,1984,1985,1985,1984,382
20230802,125800,2162568626,1985,1985,1988,1985,4791
20230802,125700,2153057402,1985,1984,1987,1984,674
20230802,125600,2151720161,1984,1983,1986,1983,2170
20230802,125500,2147415281,1983,1987,1987,1983,7592
20230802,125400,2132348967,1987,1989,1989,1987,1876
20230802,125300,2128620030,1989,1991,1991,1989,17304
20230802,125200,2094173451,1991,1995,1995,1991,23
20230802,125100,2094127600,1992,1992,1992,1992,3235
20230802,125000,2087683480,1992,1992,1995,1992,1555
20230802,124900,2084585917,1992,1993,1995,1992,5069
20230802,124800,2074485157,1996,1993,1996,1993,2001
20230802,124700,2070497161,1992,1995,1997,1992,4467
20230802,124600,2061594746,1996,1996,1996,1996,249
20230802,124500,2061097742,1996,1998,1998,1996,1831
20230802,124400,2057442251,1997,1998,1998,1997,152
20230802,124300,2057138557,1998,1997,1998,1995,3353
20230802,124200,2050444515,1997,1994,1997,1993,931
20230802,124100,2048587322,1993,1992,1993,1992,1045
20230802,124000,2046504884,1991,1993,1993,1991,280
20230802,123900,2045946852,1992,1992,1992,1992,365
20230802,123800,2045219772,1992,1991,1992,1991,420
20230802,123700,2044383501,1993,1991,1993,1991,2123
20230802,123600,2040152364,1991,1993,1993,1991,5167
20230802,123500,2029862723,1992,1993,1993,1992,12
20230802,123400,2029838809,1994,1992,1994,1992,121
20230802,123300,2029597775,1991,1992,1992,1991,102
20230802,123200,2029394593,1992,1991,1992,1991,314
20230802,123100,2028769107,1991,1991,1991,1991,795
20230802,123000,2027186262,1991,1991,1992,1990,871
20230802,122900,2025452130,1991,1992,1992,1991,1355
20230802,122800,2022754318,1992,1993,1993,1992,825
20230802,122700,2021110818,1993,1991,1994,1991,28
20230802,122600,2021055014,1993,1993,1994,1993,3758
20230802,122500,2013565303,1993,1993,1994,1993,58
20230802,122400,2013449653,1993,1993,1993,1993,901
20230802,122300,2011653960,1993,1992,1993,1991,560
20230802,122200,2010538324,1990,1990,1990,1990,100
20230802,122100,2010339324,1990,1990,1990,1990,121
20230802,122000,2010098534,1988,1988,1992,1985,144
20230802,121900,2009812339,1989,1992,1993,1988,380
20230802,121800,2009055059,1984,1995,1997,1984,2487
20230802,121700,2004113128,1989,1997,1997,1989,9
20230802,121600,2004095197,1998,1983,1998,1983,5373
20230802,121500,1993415891,1986,1985,1986,1983,5981
20230802,121400,1981550777,1985,1992,1992,1985,27799
20230802,121300,1926222695,1992,1998,1998,1992,29008
20230802,121200,1868383585,1998,1996,1999,1994,2670
20230802,121100,1863056721,1999,1999,1999,1999,52
20230802,121000,1862952773,1995,1997,1998,1995,1763
20230802,120900,1859430716,1997,1997,1997,1997,166
20230802,120800,1859099214,1997,1997,1997,1996,4108
20230802,120700,1850899504,1998,1997,1998,1997,5435
20230802,120600,1840045708,1998,1998,1998,1997,2677
20230802,120500,1834697364,1998,1998,1998,1998,0
20230802,120400,1834697364,1998,1999,1999,1998,1001
20230802,120300,1832697158,2000,1999,2000,1998,983
20230802,120200,1830732262,1999,1998,1999,1998,515
20230802,120100,1829703277,1998,1997,1998,1997,304
20230802,120000,1829095886,1997,1997,1997,1997,5
20230802,115900,1829085901,1997,1998,1998,1997,73
20230802,115800,1828940048,1999,1997,1999,1997,515
20230802,115700,1827911450,1997,1997,1997,1997,422
20230802,115600,1827068716,1997,1999,1999,1997,1737
20230802,115500,1823599321,1999,1999,1999,1999,500
20230802,115400,1822599821,1998,1998,1998,1998,632
20230802,115300,1821337085,1998,1998,1998,1998,200
20230802,115200,1820937485,1997,1999,1999,1997,1706
20230802,115100,1817530232,1999,1999,2000,1999,1283
20230802,115000,1814964566,2000,2000,2000,2000,5
20230802,114900,1814954566,2000,2000,2000,1999,106
20230802,114800,1814742567,1997,1998,1998,1997,1913
20230802,114700,1810922305,1998,2005,2010,1998,9471
20230802,114600,1791944536,2005,2005,2005,2005,1006
20230802,114500,1789927506,2005,2000,2005,2000,329
20230802,114400,1789269441,2000,1999,2000,1999,1883
20230802,114300,1785504489,1999,2000,2000,1999,72
20230802,114200,1785360539,2000,1999,2000,1999,7510
20230802,114100,1770347465,1997,1997,1998,1997,2008
20230802,114000,1766337439,1997,1999,1999,1997,74
20230802,113900,1766189601,1999,1999,1999,1999,975
20230802,113800,1764240576,1999,2000,2000,1999,120
20230802,113700,1764000676,2000,1999,2000,1999,2637
20230802,113600,1758729312,1999,1999,1999,1998,782
20230802,113500,1757166613,1998,1997,1999,1994,556
20230802,113400,1756055914,1994,1998,1998,1994,3286
20230802,113300,1749496458,1998,1999,1999,1998,286
20230802,113200,1748924824,2000,1991,2000,1991,11792
20230802,113100,1725391273,1991,1995,1995,1990,12791
20230802,113000,1699922171,1993,1997,1997,1993,3840
20230802,112900,1692265401,1995,1997,1999,1995,4507
20230802,112800,1683270244,1996,1999,1999,1996,2150
20230802,112700,1678978810,1999,2000,2000,1999,95
20230802,112600,1678788892,2000,1997,2000,1995,1451
20230802,112500,1675893718,2005,2005,2010,1995,59889
20230802,112400,1556160355,2000,2010,2010,2000,5797
20230802,112300,1544560855,2005,2005,2005,2000,1266
20230802,112200,1542023255,2000,2005,2010,2000,652
20230802,112100,1540715945,2005,2005,2005,2005,18598
20230802,112000,1503426955,2005,2010,2010,2005,1157
20230802,111900,1501106020,2010,2010,2010,2010,1496
20230802,111800,1498099060,2010,2010,2010,2010,1220
20230802,111700,1495646860,2005,2010,2010,2005,384
20230802,111600,1494876185,2005,2010,2010,2005,767
20230802,111500,1493338250,2005,2010,2010,2005,620
20230802,111400,1492092065,2010,2010,2010,2010,2424
20230802,111300,1487219825,2010,2015,2015,2010,3606
20230802,111200,1479971715,2015,2010,2015,2005,19829
20230802,111100,1440115425,2015,2015,2015,2015,1050
20230802,111000,1437999675,2015,2025,2025,2015,2466
20230802,110900,1433030640,2015,2015,2015,2015,3489
20230802,110800,1426000305,2015,2015,2015,2015,0
20230802,110700,1426000305,2015,2020,2020,2015,986
20230802,110600,1424012005,2020,2020,2020,2020,10
20230802,110500,1423991805,2015,2020,2020,2015,1817
20230802,110400,1420330495,2025,2015,2025,2015,1002
20230802,110300,1418301955,2015,2020,2020,2015,10113
20230802,110200,1397923695,2025,2025,2025,2020,252
20230802,110100,1397413400,2025,2025,2025,2025,1
20230802,110000,1397411375,2025,2025,2025,2020,4
20230802,105900,1397403280,2025,2025,2025,2020,1974
20230802,105800,1393414770,2020,2020,2020,2020,13
20230802,105700,1393388510,2020,2020,2020,2015,617
20230802,105600,1392145220,2020,2030,2030,2020,4674
20230802,105500,1382702660,2030,2020,2030,2020,3020
20230802,105400,1376572260,2020,2020,2020,2020,402
20230802,105300,1375760220,2020,2020,2020,2020,4613
20230802,105200,1366441960,2020,2030,2030,2020,347
20230802,105100,1365738920,2030,2025,2030,2025,267
20230802,105000,1365198225,2025,2025,2030,2025,809
20230802,104900,1363559985,2025,2025,2025,2020,279
20230802,104800,1362995175,2025,2025,2025,2025,370
20230802,104700,1362245925,2030,2030,2030,2025,2329
20230802,104600,1357520205,2030,2025,2030,2025,574
20230802,104500,1356357590,2025,2030,2030,2025,675
20230802,104400,1354990635,2030,2030,2030,2030,109
20230802,104300,1354769365,2020,2020,2025,2015,7403
20230802,104200,1339804305,2025,2015,2025,2015,400
20230802,104100,1338997305,2015,2025,2025,2015,6500
20230802,104000,1325889805,2025,2020,2025,2015,2292
20230802,103900,1321261940,2015,2015,2015,2015,10110
20230802,103800,1300890290,2010,2010,2010,2010,36
20230802,103700,1300817930,2015,2015,2015,2015,14719
20230802,103600,1271159145,2015,2010,2015,2010,10977
20230802,103500,1249091690,2010,2010,2010,2010,3027
20230802,103400,1243007420,2010,2015,2015,2010,1158
20230802,103300,1240679835,2015,2020,2020,2015,737
20230802,103200,1239193670,2020,2020,2020,2015,1354
20230802,103100,1236464975,2020,2020,2020,2020,12
20230802,103000,1236440735,2010,2020,2020,2010,3052
20230802,102900,1230292070,2020,2010,2020,2010,2513
20230802,102800,1225238365,2005,2015,2015,2005,775
20230802,102700,1223681730,2015,2005,2015,2005,51
20230802,102600,1223578975,2010,2015,2015,2010,2428
20230802,102500,1218695635,2015,2005,2015,2005,3642
20230802,102400,1211385040,2005,2010,2010,2005,450
20230802,102300,1210480555,2010,2010,2010,2010,3871
20230802,102200,1202699845,2010,2015,2015,2005,18709
20230802,102100,1165084520,2015,2020,2020,2015,13330
20230802,102000,1138223945,2020,2020,2020,2020,81
20230802,101900,1138060325,2020,2015,2020,2015,2050
20230802,101800,1133924320,2015,2015,2020,2015,3136
20230802,101700,1127590735,2020,2020,2020,2015,4725
20230802,101600,1118053875,2015,2020,2020,2015,5692
20230802,101500,1106565620,2020,2015,2020,2015,3459
20230802,101400,1099582405,2020,2025,2025,2020,17931
20230802,101300,1063356560,2025,2025,2025,2020,4878
20230802,101200,1053481225,2025,2025,2030,2020,4259
20230802,101100,1044857330,2025,2025,2025,2025,1750
20230802,101000,1041313580,2020,2020,2025,2020,3642
20230802,100900,1033953740,2020,2020,2020,2020,2401
20230802,100800,1029103720,2020,2015,2020,2015,9672
20230802,100700,1009588120,2015,2015,2020,2015,1567
20230802,100600,1006429375,2015,2015,2015,2010,7821
20230802,100500,990693550,2015,2015,2020,2015,450
20230802,100400,989786775,2020,2015,2020,2015,1751
20230802,100300,986250255,2015,2015,2015,2015,6840
20230802,100200,972467655,2015,2020,2020,2015,3267
20230802,100100,965883080,2015,2020,2020,2015,6327
20230802,100000,953113195,2020,2015,2020,2015,6126
20230802,095900,940748155,2010,2015,2020,2010,15218
20230802,095800,910097420,2015,2025,2025,2015,13161
20230802,095700,883516705,2020,2040,2040,2020,23548
20230802,095600,835800995,2040,2040,2040,2030,5127
20230802,095500,825377865,2040,2035,2040,2035,1622
20230802,095400,822077085,2035,2030,2035,2030,5987
20230802,095300,809922920,2030,2035,2035,2030,3468
20230802,095200,802868040,2035,2030,2035,2030,2244
20230802,095100,798301505,2035,2035,2035,2030,5322
20230802,095000,787488935,2040,2040,2040,2040,202
20230802,094900,787076855,2035,2035,2035,2035,1070
20230802,094800,784899405,2035,2035,2035,2030,10173
20230802,094700,764202350,2035,2035,2040,2035,2861
20230802,094600,758379815,2035,2035,2040,2035,3898
20230802,094500,750447085,2030,2040,2040,2030,5925
20230802,094400,738396935,2040,2035,2040,2035,4182
20230802,094300,729886555,2035,2035,2040,2035,1043
20230802,094200,727762000,2035,2035,2035,2035,220
20230802,094100,727314300,2035,2040,2040,2035,3397
20230802,094000,720401205,2040,2040,2040,2035,1195
20230802,093900,717969020,2035,2035,2035,2030,7337
20230802,093800,703041030,2030,2035,2040,2030,9727
20230802,093700,683247855,2040,2045,2045,2040,7382
20230802,093600,668171510,2045,2040,2045,2040,3488
20230802,093500,661041795,2045,2045,2045,2035,9304
20230802,093400,642079815,2040,2055,2055,2040,30613
20230802,093300,579423100,2055,2060,2060,2055,1805
20230802,093200,575713710,2060,2055,2060,2055,4688
20230802,093100,566079865,2060,2060,2060,2060,724
20230802,093000,564588425,2060,2055,2065,2055,1688
20230802,092900,561111210,2055,2060,2065,2055,4527
20230802,092800,551802530,2060,2060,2065,2055,4247
20230802,092700,543068200,2060,2055,2065,2055,1401
20230802,092600,540177445,2065,2055,2065,2055,5517
20230802,092500,528839975,2055,2055,2055,2055,1965
20230802,092400,524801900,2055,2065,2065,2050,31107
20230802,092300,460787450,2065,2065,2065,2060,1948
20230802,092200,456769020,2060,2065,2080,2060,11392
20230802,092100,433175005,2080,2065,2080,2065,3567
20230802,092000,425805840,2065,2065,2075,2060,2281
20230802,091900,421092725,2065,2065,2070,2065,1373
20230802,091800,418257450,2065,2065,2070,2060,2733
20230802,091700,412619435,2065,2070,2070,2065,2158
20230802,091600,408162655,2070,2065,2070,2065,59
20230802,091500,408040575,2060,2060,2060,2060,1151
20230802,091400,405669515,2080,2070,2080,2055,19196
20230802,091300,366049985,2075,2085,2090,2075,8937
20230802,091200,347481855,2085,2085,2085,2085,50
20230802,091100,347377605,2085,2075,2085,2075,5476
20230802,091000,335995065,2075,2065,2075,2065,37048
20230802,090900,259340475,2065,2075,2075,2065,4269
20230802,090800,250506005,2080,2065,2080,2065,2346
20230802,090700,245633375,2065,2065,2070,2060,14206
20230802,090600,216311570,2060,2065,2075,2060,4320
20230802,090500,207395865,2065,2070,2080,2060,6897
20230802,090400,193130715,2080,2060,2080,2060,2713
20230802,090300,187531775,2060,2065,2075,2055,20960
20230802,090200,144418120,2060,2070,2080,2055,28399
20230802,090100,85779860,2070,2120,2120,2070,17235
20230802,090000,49734820,2105,2120,2120,2105,22763