KissMeData/012340/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,185300,1369906406,1988,1988,1988,1988,3676
20230801,185200,1369906406,1988,1988,1988,1988,0
20230801,185100,1369906406,1988,1988,1988,1988,0
20230801,185000,1369906406,1988,1988,1988,1988,0
20230801,184900,1369906406,1988,1988,1988,1988,0
20230801,184800,1369906406,1988,1988,1988,1988,0
20230801,184700,1369906406,1988,1988,1988,1988,0
20230801,184600,1369906406,1988,1988,1988,1988,0
20230801,184500,1369906406,1988,1988,1988,1988,0
20230801,184400,1369906406,1988,1988,1988,1988,0
20230801,184300,1369906406,1988,1988,1988,1988,0
20230801,184200,1369906406,1988,1988,1988,1988,0
20230801,184100,1369906406,1988,1988,1988,1988,0
20230801,184000,1369906406,1988,1988,1988,1988,0
20230801,183900,1369906406,1988,1988,1988,1988,0
20230801,183800,1369906406,1988,1988,1988,1988,0
20230801,183700,1369906406,1988,1988,1988,1988,0
20230801,183600,1369906406,1988,1988,1988,1988,0
20230801,183500,1369906406,1988,1988,1988,1988,0
20230801,183400,1369906406,1988,1988,1988,1988,0
20230801,183300,1369906406,1988,1988,1988,1988,0
20230801,183200,1369906406,1988,1988,1988,1988,0
20230801,183100,1369906406,1988,1988,1988,1988,0
20230801,183000,1369906406,1988,1988,1988,1988,0
20230801,182900,1369906406,1988,1988,1988,1988,0
20230801,182800,1369906406,1988,1988,1988,1988,0
20230801,182700,1369906406,1988,1988,1988,1988,0
20230801,182600,1369906406,1988,1988,1988,1988,0
20230801,182500,1369906406,1988,1988,1988,1988,0
20230801,182400,1369906406,1988,1988,1988,1988,0
20230801,182300,1369906406,1988,1988,1988,1988,3676
20230801,182200,1369906406,1988,1988,1988,1988,0
20230801,182100,1369906406,1988,1988,1988,1988,0
20230801,182000,1369906406,1988,1988,1988,1988,0
20230801,181900,1369906406,1988,1988,1988,1988,0
20230801,181800,1369906406,1988,1988,1988,1988,0
20230801,181700,1369906406,1988,1988,1988,1988,0
20230801,181600,1369906406,1988,1988,1988,1988,0
20230801,181500,1369906406,1988,1988,1988,1988,0
20230801,181400,1369906406,1988,1988,1988,1988,0
20230801,181300,1369906406,1988,1988,1988,1988,0
20230801,181200,1369906406,1988,1988,1988,1988,0
20230801,181100,1369906406,1988,1988,1988,1988,0
20230801,181000,1369906406,1988,1988,1988,1988,0
20230801,180900,1369906406,1988,1988,1988,1988,0
20230801,180800,1369906406,1988,1988,1988,1988,0
20230801,180700,1369906406,1988,1988,1988,1988,0
20230801,180600,1369906406,1988,1988,1988,1988,0
20230801,180500,1369906406,1988,1988,1988,1988,0
20230801,180400,1369906406,1988,1988,1988,1988,0
20230801,180300,1369906406,1988,1988,1988,1988,0
20230801,180200,1369906406,1988,1988,1988,1988,0
20230801,180100,1369906406,1988,1988,1988,1988,0
20230801,180000,1369906406,1988,1988,1988,1988,0
20230801,175900,1369906406,1988,1988,1988,1988,0
20230801,175800,1369906406,1988,1988,1988,1988,0
20230801,175700,1369906406,1988,1988,1988,1988,0
20230801,175600,1369906406,1988,1988,1988,1988,0
20230801,175500,1369906406,1988,1988,1988,1988,0
20230801,175400,1369906406,1988,1988,1988,1988,0
20230801,175300,1369906406,1988,1988,1988,1988,3676
20230801,175200,1369906406,1988,1988,1988,1988,0
20230801,175100,1369906406,1988,1988,1988,1988,0
20230801,175000,1369906406,1988,1988,1988,1988,0
20230801,174900,1369906406,1988,1988,1988,1988,0
20230801,174800,1369906406,1988,1988,1988,1988,0
20230801,174700,1369906406,1988,1988,1988,1988,0
20230801,174600,1369906406,1988,1988,1988,1988,0
20230801,174500,1369906406,1988,1988,1988,1988,0
20230801,174400,1369906406,1988,1988,1988,1988,0
20230801,174300,1369906406,1988,1988,1988,1988,0
20230801,174200,1369906406,1988,1988,1988,1988,0
20230801,174100,1369906406,1988,1988,1988,1988,0
20230801,174000,1369906406,1988,1988,1988,1988,0
20230801,173900,1369906406,1988,1988,1988,1988,0
20230801,173800,1369906406,1988,1988,1988,1988,0
20230801,173700,1369906406,1988,1988,1988,1988,0
20230801,173600,1369906406,1988,1988,1988,1988,0
20230801,173500,1369906406,1988,1988,1988,1988,0
20230801,173400,1369906406,1988,1988,1988,1988,0
20230801,173300,1369906406,1988,1988,1988,1988,0
20230801,173200,1369906406,1988,1988,1988,1988,0
20230801,173100,1369906406,1988,1988,1988,1988,0
20230801,173000,1369906406,1988,1988,1988,1988,0
20230801,172900,1369906406,1988,1988,1988,1988,0
20230801,172800,1369906406,1988,1988,1988,1988,0
20230801,172700,1369906406,1988,1988,1988,1988,0
20230801,172600,1369906406,1988,1988,1988,1988,0
20230801,172500,1369906406,1988,1988,1988,1988,0
20230801,172400,1369906406,1988,1988,1988,1988,0
20230801,172300,1369906406,1988,1988,1988,1988,3676
20230801,172200,1369906406,1988,1988,1988,1988,0
20230801,172100,1369906406,1988,1988,1988,1988,0
20230801,172000,1369906406,1988,1988,1988,1988,0
20230801,171900,1369906406,1988,1988,1988,1988,0
20230801,171800,1369906406,1988,1988,1988,1988,0
20230801,171700,1369906406,1988,1988,1988,1988,0
20230801,171600,1369906406,1988,1988,1988,1988,0
20230801,171500,1369906406,1988,1988,1988,1988,0
20230801,171400,1369906406,1988,1988,1988,1988,0
20230801,171300,1369906406,1988,1988,1988,1988,0
20230801,171200,1369906406,1988,1988,1988,1988,0
20230801,171100,1369906406,1988,1988,1988,1988,0
20230801,171000,1369906406,1988,1988,1988,1988,0
20230801,170900,1369906406,1988,1988,1988,1988,0
20230801,170800,1369906406,1988,1988,1988,1988,0
20230801,170700,1369906406,1988,1988,1988,1988,0
20230801,170600,1369906406,1988,1988,1988,1988,0
20230801,170500,1369906406,1988,1988,1988,1988,0
20230801,170400,1369906406,1988,1988,1988,1988,0
20230801,170300,1369906406,1988,1988,1988,1988,0
20230801,170200,1369906406,1988,1988,1988,1988,0
20230801,170100,1369906406,1988,1988,1988,1988,0
20230801,170000,1369906406,1988,1988,1988,1988,0
20230801,165900,1369906406,1988,1988,1988,1988,0
20230801,165800,1369906406,1988,1988,1988,1988,0
20230801,165700,1369906406,1988,1988,1988,1988,0
20230801,165600,1369906406,1988,1988,1988,1988,0
20230801,165500,1369906406,1988,1988,1988,1988,0
20230801,165400,1369906406,1988,1988,1988,1988,0
20230801,165300,1369906406,1988,1988,1988,1988,3676
20230801,165200,1369906406,1988,1988,1988,1988,0
20230801,165100,1369906406,1988,1988,1988,1988,0
20230801,165000,1369906406,1988,1988,1988,1988,0
20230801,164900,1369906406,1988,1988,1988,1988,0
20230801,164800,1369906406,1988,1988,1988,1988,0
20230801,164700,1369906406,1988,1988,1988,1988,0
20230801,164600,1369906406,1988,1988,1988,1988,0
20230801,164500,1369906406,1988,1988,1988,1988,0
20230801,164400,1369906406,1988,1988,1988,1988,0
20230801,164300,1369906406,1988,1988,1988,1988,0
20230801,164200,1369906406,1988,1988,1988,1988,0
20230801,164100,1369906406,1988,1988,1988,1988,0
20230801,164000,1369906406,1988,1988,1988,1988,0
20230801,163900,1369906406,1988,1988,1988,1988,0
20230801,163800,1369906406,1988,1988,1988,1988,0
20230801,163700,1369906406,1988,1988,1988,1988,0
20230801,163600,1369906406,1988,1988,1988,1988,0
20230801,163500,1369906406,1988,1988,1988,1988,0
20230801,163400,1369906406,1988,1988,1988,1988,0
20230801,163300,1369906406,1988,1988,1988,1988,0
20230801,163200,1369906406,1988,1988,1988,1988,0
20230801,163100,1369906406,1988,1988,1988,1988,0
20230801,163000,1369906406,1988,1988,1988,1988,0
20230801,162900,1369906406,1988,1988,1988,1988,0
20230801,162800,1369906406,1988,1988,1988,1988,0
20230801,162700,1369906406,1988,1988,1988,1988,0
20230801,162600,1369906406,1988,1988,1988,1988,0
20230801,162500,1369906406,1988,1988,1988,1988,0
20230801,162400,1369906406,1988,1988,1988,1988,0
20230801,162300,1369906406,1988,1988,1988,1988,3676
20230801,162200,1369906406,1988,1988,1988,1988,0
20230801,162100,1369906406,1988,1988,1988,1988,0
20230801,162000,1369906406,1988,1988,1988,1988,0
20230801,161900,1369906406,1988,1988,1988,1988,0
20230801,161800,1369906406,1988,1988,1988,1988,0
20230801,161700,1369906406,1988,1988,1988,1988,0
20230801,161600,1369906406,1988,1988,1988,1988,0
20230801,161500,1369906406,1988,1988,1988,1988,0
20230801,161400,1369906406,1988,1988,1988,1988,0
20230801,161300,1369906406,1988,1988,1988,1988,0
20230801,161200,1369906406,1988,1988,1988,1988,0
20230801,161100,1369906406,1988,1988,1988,1988,0
20230801,161000,1369906406,1988,1988,1988,1988,0
20230801,160900,1369906406,1988,1988,1988,1988,0
20230801,160800,1369906406,1988,1988,1988,1988,0
20230801,160700,1369906406,1988,1988,1988,1988,0
20230801,160600,1369906406,1988,1988,1988,1988,0
20230801,160500,1369906406,1988,1988,1988,1988,0
20230801,160400,1369906406,1988,1988,1988,1988,0
20230801,160300,1369906406,1988,1988,1988,1988,0
20230801,160200,1369906406,1988,1988,1988,1988,0
20230801,160100,1369906406,1988,1988,1988,1988,0
20230801,160000,1369906406,1988,1988,1988,1988,0
20230801,155900,1369906406,1988,1988,1988,1988,0
20230801,155800,1369906406,1988,1988,1988,1988,0
20230801,155700,1369906406,1988,1988,1988,1988,0
20230801,155600,1369906406,1988,1988,1988,1988,0
20230801,155500,1369906406,1988,1988,1988,1988,0
20230801,155400,1369906406,1988,1988,1988,1988,0
20230801,155300,1369906406,1988,1988,1988,1988,3676
20230801,155200,1369906406,1988,1988,1988,1988,0
20230801,155100,1369906406,1988,1988,1988,1988,0
20230801,155000,1369906406,1988,1988,1988,1988,0
20230801,154900,1369906406,1988,1988,1988,1988,0
20230801,154800,1369906406,1988,1988,1988,1988,0
20230801,154700,1369906406,1988,1988,1988,1988,0
20230801,154600,1369906406,1988,1988,1988,1988,0
20230801,154500,1369906406,1988,1988,1988,1988,0
20230801,154400,1369906406,1988,1988,1988,1988,0
20230801,154300,1369906406,1988,1988,1988,1988,0
20230801,154200,1369906406,1988,1988,1988,1988,0
20230801,154100,1369906406,1988,1988,1988,1988,0
20230801,154000,1369906406,1988,1988,1988,1988,0
20230801,153900,1369906406,1988,1988,1988,1988,0
20230801,153800,1369906406,1988,1988,1988,1988,0
20230801,153700,1369906406,1988,1988,1988,1988,0
20230801,153600,1369906406,1988,1988,1988,1988,0
20230801,153500,1369906406,1988,1988,1988,1988,0
20230801,153400,1369906406,1988,1988,1988,1988,0
20230801,153300,1369906406,1988,1988,1988,1988,0
20230801,153200,1369906406,1988,1988,1988,1988,0
20230801,153100,1369906406,1988,1988,1988,1988,0
20230801,153000,1369906406,1988,1988,1988,1988,3676
20230801,152900,1362598518,1995,1995,1995,1995,0
20230801,152800,1362598518,1995,1995,1995,1995,0
20230801,152700,1362598518,1995,1995,1995,1995,0
20230801,152600,1362598518,1995,1995,1995,1995,0
20230801,152500,1362598518,1995,1995,1995,1995,0
20230801,152400,1362598518,1995,1995,1995,1995,0
20230801,152300,1362598518,1995,1995,1995,1995,0
20230801,152200,1362598518,1995,1995,1995,1995,0
20230801,152100,1362598518,1995,1995,1995,1995,0
20230801,152000,1362598518,1995,1995,1995,1995,0
20230801,151900,1362598518,1995,1987,1995,1987,4154
20230801,151800,1354339786,1987,1984,1987,1984,2778
20230801,151700,1348823164,1984,1984,1984,1984,100
20230801,151600,1348624764,1984,1984,1984,1984,100
20230801,151500,1348426364,1984,1984,1984,1981,710
20230801,151400,1347017727,1984,1984,1985,1984,672
20230801,151300,1345684468,1984,1985,1985,1984,242
20230801,151200,1345204335,1984,1985,1985,1984,525
20230801,151100,1344162710,1984,1985,1985,1984,501
20230801,151000,1343168725,1984,1984,1984,1984,20
20230801,150900,1343129045,1984,1984,1984,1984,101
20230801,150800,1342928661,1984,1984,1984,1984,1
20230801,150700,1342926677,1975,1975,1975,1975,0
20230801,150600,1342926677,1975,1979,1984,1975,2453
20230801,150500,1338074195,1979,1983,1983,1979,143
20230801,150400,1337790725,1983,1983,1983,1983,409
20230801,150300,1336979678,1979,1984,1984,1979,135
20230801,150200,1336711974,1983,1983,1983,1983,21
20230801,150100,1336670331,1976,1984,1984,1976,450
20230801,150000,1335778131,1984,1984,1984,1984,0
20230801,145900,1335778131,1984,1984,1984,1984,201
20230801,145800,1335379347,1986,1973,1986,1973,273
20230801,145700,1334840419,1987,1982,1987,1982,7156
20230801,145600,1320636964,1982,1972,1982,1972,321
20230801,145500,1320003942,1972,1966,1972,1966,8734
20230801,145400,1302832838,1966,1966,1966,1966,5
20230801,145300,1302823008,1964,1964,1964,1964,0
20230801,145200,1302823008,1964,1964,1964,1964,0
20230801,145100,1302823008,1964,1964,1964,1964,0
20230801,145000,1302823008,1964,1965,1966,1964,593
20230801,144900,1301658126,1965,1965,1965,1965,100
20230801,144800,1301461626,1965,1966,1966,1965,219
20230801,144700,1301031083,1966,1966,1966,1966,361
20230801,144600,1300321357,1963,1963,1963,1963,0
20230801,144500,1300321357,1963,1964,1964,1963,24
20230801,144400,1300274222,1964,1970,1970,1964,2312
20230801,144300,1295726403,1966,1969,1969,1966,272
20230801,144200,1295191197,1969,1982,1984,1969,1209
20230801,144100,1292802582,1985,1985,1985,1985,1
20230801,144000,1292800597,1985,1969,1985,1968,3
20230801,143900,1292794675,1986,1986,1986,1986,1
20230801,143800,1292792689,1989,1982,1989,1969,11161
20230801,143700,1270748953,1982,1982,1982,1982,10
20230801,143600,1270729133,1982,1982,1982,1982,3
20230801,143500,1270723187,1982,1982,1982,1982,10
20230801,143400,1270703367,1982,1982,1982,1982,0
20230801,143300,1270703367,1982,1980,1982,1980,1001
20230801,143200,1268721385,1980,1980,1980,1980,15
20230801,143100,1268691685,1980,1980,1980,1980,0
20230801,143000,1268691685,1980,1980,1980,1979,120
20230801,142900,1268454147,1979,1979,1980,1979,64
20230801,142800,1268327446,1979,1979,1979,1979,131
20230801,142700,1268068197,1979,1980,1983,1965,341
20230801,142600,1267393699,1980,1965,1980,1965,262
20230801,142500,1266875689,1980,1980,1980,1980,49
20230801,142400,1266778669,1980,1980,1980,1965,514
20230801,142300,1265761085,1980,1980,1980,1980,2
20230801,142200,1265757125,1980,1982,1982,1980,2
20230801,142100,1265753163,1982,1977,1983,1977,1123
20230801,142000,1263529801,1983,1988,1988,1977,47
20230801,141900,1263436458,1988,1955,1994,1955,655
20230801,141800,1262150504,1955,1955,1955,1955,100
20230801,141700,1261955004,1955,1955,1955,1955,2
20230801,141600,1261951094,1955,1955,1956,1954,409
20230801,141500,1261151694,1956,1956,1956,1955,247
20230801,141400,1260668758,1956,1955,1956,1955,50
20230801,141300,1260571007,1955,1948,1955,1948,427
20230801,141200,1259737700,1952,1955,1955,1952,138
20230801,141100,1259468312,1955,1955,1955,1955,1
20230801,141000,1259466357,1954,1948,1954,1948,296
20230801,140900,1258888623,1948,1947,1948,1947,1390
20230801,140800,1256181502,1945,1945,1947,1945,588
20230801,140700,1255037838,1945,1945,1945,1945,370
20230801,140600,1254318188,1945,1945,1945,1945,100
20230801,140500,1254123688,1947,1941,1947,1941,9
20230801,140400,1254106213,1941,1946,1947,1941,440
20230801,140300,1253251389,1945,1945,1947,1945,1197
20230801,140200,1250921972,1946,1940,1946,1940,76
20230801,140100,1250774526,1940,1940,1940,1940,5
20230801,140000,1250764826,1935,1940,1949,1933,2099
20230801,135900,1246698794,1950,1950,1950,1950,740
20230801,135800,1245255794,1950,1940,1950,1940,1019
20230801,135700,1243278884,1940,1942,1942,1940,3000
20230801,135600,1237456683,1942,1946,1946,1942,107
20230801,135500,1237248585,1940,1946,1947,1940,8210
20230801,135400,1221286029,1946,1947,1947,1946,1543
20230801,135300,1218283221,1947,1952,1952,1947,99
20230801,135200,1218090087,1952,1951,1952,1951,83
20230801,135100,1217928153,1951,1949,1955,1947,1457
20230801,135000,1215089943,1949,1949,1949,1949,31
20230801,134900,1215029524,1949,1950,1950,1949,14
20230801,134800,1215002228,1950,1957,1957,1950,9632
20230801,134700,1196219760,1951,1950,1957,1950,623
20230801,134600,1195003830,1950,1950,1968,1941,3105
20230801,134500,1188969749,1941,1970,1970,1940,9382
20230801,134400,1170753213,1960,1951,1960,1948,9949
20230801,134300,1151332467,1951,1962,1962,1950,7186
20230801,134200,1137284018,1961,1984,1984,1961,6968
20230801,134100,1123556225,1984,1985,1985,1971,203
20230801,134000,1123156015,1971,1985,1986,1971,3504
20230801,133900,1116236333,1974,1983,1985,1974,66
20230801,133800,1116106009,1983,1983,1983,1983,1
20230801,133700,1116104026,1973,1974,1983,1973,740
20230801,133600,1114641954,1982,1973,1982,1973,51
20230801,133500,1114541322,1982,1973,1983,1973,56
20230801,133400,1114430815,1973,1973,1973,1973,2
20230801,133300,1114426869,1973,1973,1973,1973,0
20230801,133200,1114426869,1973,1990,1990,1971,4345
20230801,133100,1105836510,1990,1990,1990,1990,1780
20230801,133000,1102294310,1991,1990,1991,1990,4457
20230801,132900,1093424160,1992,1992,1992,1992,11
20230801,132800,1093402248,1992,1990,1992,1990,161
20230801,132700,1093081856,1992,1978,1992,1971,2833
20230801,132600,1087442662,1970,1975,1989,1970,2739
20230801,132500,1082039328,1980,1989,1992,1980,3019
20230801,132400,1076056504,1990,1992,1992,1990,4881
20230801,132300,1066342264,1997,1996,1997,1991,1338
20230801,132200,1063674836,1997,1998,1998,1997,701
20230801,132100,1062274239,1998,1998,1998,1998,3
20230801,132000,1062268245,2000,1992,2000,1990,1930
20230801,131900,1058426651,1991,1993,2000,1991,1021
20230801,131800,1056391795,1995,1998,1998,1994,7515
20230801,131700,1041394933,1998,1998,1998,1997,1852
20230801,131600,1037695936,1999,1999,2000,1997,1124
20230801,131500,1035448940,1997,1997,1997,1997,200
20230801,131400,1035049540,2000,2000,2000,2000,0
20230801,131300,1035049540,2000,2000,2000,2000,2
20230801,131200,1035045540,2000,2000,2000,2000,206
20230801,131100,1034633540,2000,2000,2000,2000,1
20230801,131000,1034631540,2000,1998,2000,1997,1928
20230801,130900,1030779526,1999,1999,1999,1999,4119
20230801,130800,1022545645,2000,2000,2000,2000,400
20230801,130700,1021745645,2005,2005,2005,2005,965
20230801,130600,1019810820,2005,2005,2005,2005,0
20230801,130500,1019810820,2005,2005,2005,2005,207
20230801,130400,1019395785,2010,2005,2010,2005,50
20230801,130300,1019295365,2005,2000,2005,2000,211
20230801,130200,1018873315,2000,2000,2000,2000,134
20230801,130100,1018605315,2000,2005,2005,2000,373
20230801,130000,1017859295,2000,2000,2000,2000,715
20230801,125900,1016429295,2000,2000,2000,2000,547
20230801,125800,1015335295,2000,2000,2000,2000,0
20230801,125700,1015335295,2000,2005,2005,2000,96
20230801,125600,1015143290,2010,2005,2010,2000,602
20230801,125500,1013938860,2005,2005,2005,2005,100
20230801,125400,1013738360,2010,2010,2010,2010,50
20230801,125300,1013637860,2005,2005,2005,2005,1424
20230801,125200,1010782740,2005,2005,2005,2005,1722
20230801,125100,1007330130,2005,2005,2005,2005,6854
20230801,125000,993587860,2005,2010,2010,2005,52
20230801,124900,993483350,2010,2010,2010,2010,20
20230801,124800,993443150,2010,2010,2010,2010,0
20230801,124700,993443150,2010,2010,2010,2010,508
20230801,124600,992422070,2010,2010,2010,2010,0
20230801,124500,992422070,2010,2005,2010,2005,566
20230801,124400,991287175,2005,2010,2010,2005,490
20230801,124300,990304510,2010,2010,2010,2010,1
20230801,124200,990302500,2005,2005,2005,2005,1000
20230801,124100,988297500,2000,2000,2000,2000,0
20230801,124000,988297500,2000,2000,2000,2000,910
20230801,123900,986477500,2000,2000,2000,2000,0
20230801,123800,986477500,2000,2000,2000,2000,96
20230801,123700,986285500,2000,2005,2005,2000,8910
20230801,123600,968464500,2005,2005,2005,2005,166
20230801,123500,968131670,2005,2005,2005,2005,1000
20230801,123400,966126670,2010,2010,2010,2010,0
20230801,123300,966126670,2010,2010,2010,2010,0
20230801,123200,966126670,2010,2010,2010,2010,7
20230801,123100,966112600,2010,2005,2010,2005,503
20230801,123000,965104070,2005,2010,2010,2005,2612
20230801,122900,959866715,2015,2015,2015,2015,0
20230801,122800,959866715,2015,2015,2015,2015,1017
20230801,122700,957817460,2015,2010,2015,2010,112
20230801,122600,957592335,2015,2015,2015,2015,223
20230801,122500,957142990,2005,2005,2005,2005,0
20230801,122400,957142990,2005,2005,2005,2005,452
20230801,122300,956236730,2005,2005,2005,2005,112
20230801,122200,956012170,2015,2015,2015,2015,0
20230801,122100,956012170,2015,2015,2015,2015,0
20230801,122000,956012170,2015,2015,2015,2015,1
20230801,121900,956010155,2015,2010,2015,2010,561
20230801,121800,954881740,2015,2015,2015,2015,200
20230801,121700,954478740,2000,2000,2000,2000,1
20230801,121600,954476740,2000,2000,2000,2000,857
20230801,121500,952762740,2000,2015,2015,2000,3905
20230801,121400,944949740,2015,2015,2015,2015,1
20230801,121300,944947725,2000,2015,2015,2000,1671
20230801,121200,941602725,2000,2000,2000,2000,0
20230801,121100,941602725,2000,2015,2015,2000,440
20230801,121000,940719335,2015,2015,2015,2015,0
20230801,120900,940719335,2015,2015,2015,2015,1
20230801,120800,940717320,2005,2010,2010,2005,2899
20230801,120700,934904565,2015,2015,2015,2015,0
20230801,120600,934904565,2015,2010,2015,2010,847
20230801,120500,933201860,2015,2015,2015,2015,30
20230801,120400,933141410,2015,2015,2015,2015,0
20230801,120300,933141410,2015,2015,2015,2015,0
20230801,120200,933141410,2015,2015,2015,2015,100
20230801,120100,932939910,2015,2015,2015,2015,5000
20230801,120000,922864910,2015,2010,2015,2010,53
20230801,115900,922758140,2010,2010,2010,2010,334
20230801,115800,922086800,2010,2010,2010,2010,15
20230801,115700,922056650,2015,2015,2015,2015,4
20230801,115600,922048590,2010,2015,2015,2010,801
20230801,115500,920434580,2015,2020,2020,2015,202
20230801,115400,920027540,2020,2020,2020,2020,0
20230801,115300,920027540,2020,2020,2020,2020,0
20230801,115200,920027540,2020,2015,2020,2015,500
20230801,115100,919019760,2015,2015,2015,2015,1260
20230801,115000,916480860,2015,2015,2015,2015,158
20230801,114900,916162490,2015,2015,2015,2015,1
20230801,114800,916160475,2015,2015,2015,2015,152
20230801,114700,915854195,2020,2020,2020,2020,0
20230801,114600,915854195,2020,2020,2020,2020,30
20230801,114500,915793595,2020,2020,2020,2020,1035
20230801,114400,913702895,2020,2020,2020,2020,0
20230801,114300,913702895,2020,2015,2020,2015,1010
20230801,114200,911663040,2015,2015,2015,2015,3393
20230801,114100,904826145,2015,2015,2015,2015,100
20230801,114000,904624645,2010,2010,2010,2010,39
20230801,113900,904546255,2015,2015,2015,2015,0
20230801,113800,904546255,2015,2015,2015,2015,0
20230801,113700,904546255,2015,2015,2015,2015,0
20230801,113600,904546255,2015,2015,2015,2015,452
20230801,113500,903635475,2015,2010,2015,2010,1500
20230801,113400,900614835,2010,2005,2010,2005,1500
20230801,113300,897603465,2005,2010,2010,2005,605
20230801,113200,896390390,2010,2010,2010,2010,0
20230801,113100,896390390,2010,2010,2010,2010,10
20230801,113000,896370290,2005,2005,2005,2005,79
20230801,112900,896211895,2005,2005,2005,2005,48
20230801,112800,896115655,2005,2005,2005,2005,0
20230801,112700,896115655,2005,2005,2005,2005,0
20230801,112600,896115655,2005,2005,2005,2005,1000
20230801,112500,894110655,2005,2005,2005,2005,144
20230801,112400,893821935,2005,2005,2005,2005,85
20230801,112300,893651510,2005,2000,2005,2000,513
20230801,112200,892625025,2000,2000,2000,2000,5
20230801,112100,892615025,2005,2005,2005,2005,0
20230801,112000,892615025,2005,2005,2005,2005,0
20230801,111900,892615025,2005,2005,2005,2005,0
20230801,111800,892615025,2005,2005,2005,2005,0
20230801,111700,892615025,2005,2005,2005,2005,0
20230801,111600,892615025,2005,2005,2005,2005,1
20230801,111500,892613020,2005,2005,2005,2005,570
20230801,111400,891470170,2010,2005,2010,2000,20001
20230801,111300,851458840,2010,2005,2010,2005,2
20230801,111200,851454825,2015,2015,2015,2015,0
20230801,111100,851454825,2015,2015,2015,2015,200
20230801,111000,851051825,2015,2005,2015,2005,156
20230801,110900,850739035,2000,2015,2015,2000,20157
20230801,110800,810324530,2015,2015,2015,2015,4039
20230801,110700,802185945,2015,2015,2015,2015,1416
20230801,110600,799332705,2020,2020,2020,2020,0
20230801,110500,799332705,2020,2020,2020,2020,0
20230801,110400,799332705,2020,2020,2020,2020,0
20230801,110300,799332705,2020,2020,2020,2020,0
20230801,110200,799332705,2020,2020,2020,2020,33
20230801,110100,799266045,2020,2020,2020,2020,0
20230801,110000,799266045,2020,2020,2020,2020,10
20230801,105900,799245845,2020,2020,2020,2020,385
20230801,105800,798468145,2020,2015,2020,2015,248
20230801,105700,797968230,2015,2015,2015,2010,612
20230801,105600,796736055,2015,2010,2015,2010,2013
20230801,105500,792689915,2010,2015,2015,2010,388
20230801,105400,791909530,2015,2015,2015,2015,25
20230801,105300,791859155,2015,2015,2015,2015,120
20230801,105200,791617355,2015,2010,2015,2010,1372
20230801,105100,788859625,2010,2010,2010,2010,10
20230801,105000,788839525,2015,2015,2015,2015,0
20230801,104900,788839525,2015,2015,2015,2015,807
20230801,104800,787213420,2015,2015,2015,2015,0
20230801,104700,787213420,2015,2015,2015,2015,0
20230801,104600,787213420,2015,2015,2015,2015,44
20230801,104500,787124760,2015,2015,2015,2015,0
20230801,104400,787124760,2015,2015,2015,2015,1094
20230801,104300,784920350,2015,2015,2015,2015,1626
20230801,104200,781643960,2020,2020,2020,2020,206
20230801,104100,781227840,2020,2015,2020,2015,1002
20230801,104000,779208800,2020,2020,2020,2015,2010
20230801,103900,775148650,2020,2020,2020,2020,1449
20230801,103800,772221670,2025,2025,2025,2025,525
20230801,103700,771158545,2025,2020,2025,2020,86
20230801,103600,770984445,2020,2020,2020,2020,1
20230801,103500,770982425,2020,2025,2025,2020,222
20230801,103400,770533235,2025,2020,2025,2020,12953
20230801,103300,744303535,2020,2020,2020,2020,230
20230801,103200,743838935,2025,2020,2025,2020,236
20230801,103100,743361465,2025,2025,2025,2025,56
20230801,103000,743248065,2025,2025,2025,2025,13
20230801,102900,743221740,2025,2020,2025,2020,4145
20230801,102800,734846475,2020,2020,2020,2020,1
20230801,102700,734844455,2015,2015,2015,2015,537
20230801,102600,733762400,2015,2010,2015,2010,239
20230801,102500,733281175,2015,2015,2015,2015,1000
20230801,102400,731266175,2015,2015,2015,2015,0
20230801,102300,731266175,2015,2015,2015,2015,857
20230801,102200,729539320,2015,2015,2015,2015,210
20230801,102100,729116170,2015,2015,2015,2015,169
20230801,102000,728775635,2015,2015,2015,2015,100
20230801,101900,728574135,2015,2015,2015,2015,512
20230801,101800,727542455,2010,2010,2010,2010,798
20230801,101700,725938475,2010,2010,2010,2010,300
20230801,101600,725335475,2010,2010,2015,2010,361
20230801,101500,724609815,2010,2010,2010,2010,100
20230801,101400,724408815,2015,2010,2015,2010,121
20230801,101300,724165105,2010,2010,2010,2010,1602
20230801,101200,720945085,2015,2010,2015,2005,1192
20230801,101100,718545695,2005,2010,2015,2005,3000
20230801,101000,712521210,2015,2015,2015,2015,0
20230801,100900,712521210,2015,2010,2015,2010,1260
20230801,100800,709988550,2005,2005,2005,2005,650
20230801,100700,708685300,2005,2010,2010,2005,1140
20230801,100600,706397100,2010,2010,2010,2010,165
20230801,100500,706065450,2010,2010,2010,2010,500
20230801,100400,705060450,2015,2010,2015,2010,1215
20230801,100300,702618190,2005,2005,2005,2005,169
20230801,100200,702279345,2010,2010,2015,2010,440
20230801,100100,701394935,2010,2010,2010,2010,1384
20230801,100000,698613095,2010,2010,2010,2010,50
20230801,095900,698512595,2010,2005,2010,2005,700
20230801,095800,697106595,2005,2005,2005,2005,42
20230801,095700,697022385,2010,2010,2010,2005,903
20230801,095600,695210355,2005,2005,2005,2005,2164
20230801,095500,690871535,2005,2005,2005,2005,1
20230801,095400,690869530,2010,2010,2010,2010,1912
20230801,095300,687026410,2010,2010,2010,2010,250
20230801,095200,686523910,2010,2010,2010,2010,2039
20230801,095100,682425520,2010,2005,2010,2005,8406
20230801,095000,665532195,2005,2005,2005,2005,9
20230801,094900,665514150,2010,2010,2010,2010,2
20230801,094800,665510130,2005,2005,2010,2005,22
20230801,094700,665465995,2010,2010,2010,2005,1190
20230801,094600,663074300,2010,2010,2010,2010,139
20230801,094500,662794910,2010,2010,2010,2010,314
20230801,094400,662163770,2010,2010,2015,2010,56
20230801,094300,662050960,2015,2005,2015,2005,689
20230801,094200,660669005,2015,2005,2015,2005,55
20230801,094100,660558680,2005,2020,2020,2005,1611
20230801,094000,657320510,2020,2020,2020,2020,13
20230801,093900,657294250,2020,2015,2020,2010,600
20230801,093800,656083225,2020,2020,2025,2020,1863
20230801,093700,652319455,2020,2015,2020,2015,5875
20230801,093600,640470955,2010,2015,2015,2000,32
20230801,093500,640406735,2015,2000,2015,2000,1050
20230801,093400,638303475,2015,1999,2015,1999,1661
20230801,093300,634976410,1999,2005,2010,1999,5464
20230801,093200,624034133,2015,2005,2020,2000,865
20230801,093100,622302303,2005,2000,2005,1999,16795
20230801,093000,588685585,2000,2005,2005,2000,871
20230801,092900,586943565,1996,2005,2005,1996,19479
20230801,092800,547956670,2010,2015,2020,2010,12321
20230801,092700,523186560,2020,2015,2020,2015,9414
20230801,092600,504216905,2015,2020,2020,2015,2723
20230801,092500,498718075,2020,2020,2025,2020,5319
20230801,092400,487966085,2025,2020,2025,2020,1064
20230801,092300,485811930,2025,2015,2025,2015,1873
20230801,092200,482021365,2015,2035,2035,2015,18745
20230801,092100,443996015,2035,2040,2040,2035,1329
20230801,092000,441288965,2040,2045,2045,2040,19585
20230801,091900,401323885,2050,2045,2050,2045,15
20230801,091800,401293160,2045,2045,2050,2045,4595
20230801,091700,391893555,2050,2050,2050,2045,11520
20230801,091600,368328715,2050,2055,2055,2050,5065
20230801,091500,357945215,2055,2055,2060,2055,978
20230801,091400,355934615,2065,2065,2065,2060,1686
20230801,091300,352456525,2065,2055,2065,2055,19322
20230801,091200,312597095,2055,2045,2055,2045,13373
20230801,091100,285122950,2050,2050,2050,2045,6341
20230801,091000,272134550,2050,2050,2050,2050,1038
20230801,090900,270006650,2050,2045,2055,2045,6231
20230801,090800,257243795,2050,2045,2055,2045,6521
20230801,090700,243886465,2045,2055,2055,2045,13789
20230801,090600,215596520,2055,2065,2065,2050,3725
20230801,090500,207949205,2065,2060,2065,2055,10160
20230801,090400,187014285,2065,2065,2065,2055,4820
20230801,090300,177094370,2060,2050,2065,2050,6395
20230801,090200,163913360,2055,2065,2070,2055,17936
20230801,090100,126896555,2065,2040,2075,2040,10871
20230801,090000,104465815,2020,2100,2100,2020,50109