KissMeData/033130/min/candle-20230808.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230808,190700,142828176,2005,2005,2005,2005,2902
20230808,190600,142828176,2005,2005,2005,2005,0
20230808,190500,142828176,2005,2005,2005,2005,0
20230808,190400,142828176,2005,2005,2005,2005,0
20230808,190300,142828176,2005,2005,2005,2005,0
20230808,190200,142828176,2005,2005,2005,2005,0
20230808,190100,142828176,2005,2005,2005,2005,0
20230808,190000,142828176,2005,2005,2005,2005,0
20230808,185900,142828176,2005,2005,2005,2005,0
20230808,185800,142828176,2005,2005,2005,2005,0
20230808,185700,142828176,2005,2005,2005,2005,0
20230808,185600,142828176,2005,2005,2005,2005,0
20230808,185500,142828176,2005,2005,2005,2005,0
20230808,185400,142828176,2005,2005,2005,2005,0
20230808,185300,142828176,2005,2005,2005,2005,0
20230808,185200,142828176,2005,2005,2005,2005,0
20230808,185100,142828176,2005,2005,2005,2005,0
20230808,185000,142828176,2005,2005,2005,2005,0
20230808,184900,142828176,2005,2005,2005,2005,0
20230808,184800,142828176,2005,2005,2005,2005,0
20230808,184700,142828176,2005,2005,2005,2005,0
20230808,184600,142828176,2005,2005,2005,2005,0
20230808,184500,142828176,2005,2005,2005,2005,0
20230808,184400,142828176,2005,2005,2005,2005,0
20230808,184300,142828176,2005,2005,2005,2005,0
20230808,184200,142828176,2005,2005,2005,2005,0
20230808,184100,142828176,2005,2005,2005,2005,0
20230808,184000,142828176,2005,2005,2005,2005,0
20230808,183900,142828176,2005,2005,2005,2005,0
20230808,183800,142828176,2005,2005,2005,2005,0
20230808,183700,142828176,2005,2005,2005,2005,2902
20230808,183600,142828176,2005,2005,2005,2005,0
20230808,183500,142828176,2005,2005,2005,2005,0
20230808,183400,142828176,2005,2005,2005,2005,0
20230808,183300,142828176,2005,2005,2005,2005,0
20230808,183200,142828176,2005,2005,2005,2005,0
20230808,183100,142828176,2005,2005,2005,2005,0
20230808,183000,142828176,2005,2005,2005,2005,0
20230808,182900,142828176,2005,2005,2005,2005,0
20230808,182800,142828176,2005,2005,2005,2005,0
20230808,182700,142828176,2005,2005,2005,2005,0
20230808,182600,142828176,2005,2005,2005,2005,0
20230808,182500,142828176,2005,2005,2005,2005,0
20230808,182400,142828176,2005,2005,2005,2005,0
20230808,182300,142828176,2005,2005,2005,2005,0
20230808,182200,142828176,2005,2005,2005,2005,0
20230808,182100,142828176,2005,2005,2005,2005,0
20230808,182000,142828176,2005,2005,2005,2005,0
20230808,181900,142828176,2005,2005,2005,2005,0
20230808,181800,142828176,2005,2005,2005,2005,0
20230808,181700,142828176,2005,2005,2005,2005,0
20230808,181600,142828176,2005,2005,2005,2005,0
20230808,181500,142828176,2005,2005,2005,2005,0
20230808,181400,142828176,2005,2005,2005,2005,0
20230808,181300,142828176,2005,2005,2005,2005,0
20230808,181200,142828176,2005,2005,2005,2005,0
20230808,181100,142828176,2005,2005,2005,2005,0
20230808,181000,142828176,2005,2005,2005,2005,0
20230808,180900,142828176,2005,2005,2005,2005,0
20230808,180800,142828176,2005,2005,2005,2005,0
20230808,180700,142828176,2005,2005,2005,2005,2902
20230808,180600,142828176,2005,2005,2005,2005,0
20230808,180500,142828176,2005,2005,2005,2005,0
20230808,180400,142828176,2005,2005,2005,2005,0
20230808,180300,142828176,2005,2005,2005,2005,0
20230808,180200,142828176,2005,2005,2005,2005,0
20230808,180100,142828176,2005,2005,2005,2005,0
20230808,180000,142828176,2005,2005,2005,2005,0
20230808,175900,142828176,2005,2005,2005,2005,0
20230808,175800,142828176,2005,2005,2005,2005,0
20230808,175700,142828176,2005,2005,2005,2005,0
20230808,175600,142828176,2005,2005,2005,2005,0
20230808,175500,142828176,2005,2005,2005,2005,0
20230808,175400,142828176,2005,2005,2005,2005,0
20230808,175300,142828176,2005,2005,2005,2005,0
20230808,175200,142828176,2005,2005,2005,2005,0
20230808,175100,142828176,2005,2005,2005,2005,0
20230808,175000,142828176,2005,2005,2005,2005,0
20230808,174900,142828176,2005,2005,2005,2005,0
20230808,174800,142828176,2005,2005,2005,2005,0
20230808,174700,142828176,2005,2005,2005,2005,0
20230808,174600,142828176,2005,2005,2005,2005,0
20230808,174500,142828176,2005,2005,2005,2005,0
20230808,174400,142828176,2005,2005,2005,2005,0
20230808,174300,142828176,2005,2005,2005,2005,0
20230808,174200,142828176,2005,2005,2005,2005,0
20230808,174100,142828176,2005,2005,2005,2005,0
20230808,174000,142828176,2005,2005,2005,2005,0
20230808,173900,142828176,2005,2005,2005,2005,0
20230808,173800,142828176,2005,2005,2005,2005,0
20230808,173700,142828176,2005,2005,2005,2005,2902
20230808,173600,142828176,2005,2005,2005,2005,0
20230808,173500,142828176,2005,2005,2005,2005,0
20230808,173400,142828176,2005,2005,2005,2005,0
20230808,173300,142828176,2005,2005,2005,2005,0
20230808,173200,142828176,2005,2005,2005,2005,0
20230808,173100,142828176,2005,2005,2005,2005,0
20230808,173000,142828176,2005,2005,2005,2005,0
20230808,172900,142828176,2005,2005,2005,2005,0
20230808,172800,142828176,2005,2005,2005,2005,0
20230808,172700,142828176,2005,2005,2005,2005,0
20230808,172600,142828176,2005,2005,2005,2005,0
20230808,172500,142828176,2005,2005,2005,2005,0
20230808,172400,142828176,2005,2005,2005,2005,0
20230808,172300,142828176,2005,2005,2005,2005,0
20230808,172200,142828176,2005,2005,2005,2005,0
20230808,172100,142828176,2005,2005,2005,2005,0
20230808,172000,142828176,2005,2005,2005,2005,0
20230808,171900,142828176,2005,2005,2005,2005,0
20230808,171800,142828176,2005,2005,2005,2005,0
20230808,171700,142828176,2005,2005,2005,2005,0
20230808,171600,142828176,2005,2005,2005,2005,0
20230808,171500,142828176,2005,2005,2005,2005,0
20230808,171400,142828176,2005,2005,2005,2005,0
20230808,171300,142828176,2005,2005,2005,2005,0
20230808,171200,142828176,2005,2005,2005,2005,0
20230808,171100,142828176,2005,2005,2005,2005,0
20230808,171000,142828176,2005,2005,2005,2005,0
20230808,170900,142828176,2005,2005,2005,2005,0
20230808,170800,142828176,2005,2005,2005,2005,0
20230808,170700,142828176,2005,2005,2005,2005,2902
20230808,170600,142828176,2005,2005,2005,2005,0
20230808,170500,142828176,2005,2005,2005,2005,0
20230808,170400,142828176,2005,2005,2005,2005,0
20230808,170300,142828176,2005,2005,2005,2005,0
20230808,170200,142828176,2005,2005,2005,2005,0
20230808,170100,142828176,2005,2005,2005,2005,0
20230808,170000,142828176,2005,2005,2005,2005,0
20230808,165900,142828176,2005,2005,2005,2005,0
20230808,165800,142828176,2005,2005,2005,2005,0
20230808,165700,142828176,2005,2005,2005,2005,0
20230808,165600,142828176,2005,2005,2005,2005,0
20230808,165500,142828176,2005,2005,2005,2005,0
20230808,165400,142828176,2005,2005,2005,2005,0
20230808,165300,142828176,2005,2005,2005,2005,0
20230808,165200,142828176,2005,2005,2005,2005,0
20230808,165100,142828176,2005,2005,2005,2005,0
20230808,165000,142828176,2005,2005,2005,2005,0
20230808,164900,142828176,2005,2005,2005,2005,0
20230808,164800,142828176,2005,2005,2005,2005,0
20230808,164700,142828176,2005,2005,2005,2005,0
20230808,164600,142828176,2005,2005,2005,2005,0
20230808,164500,142828176,2005,2005,2005,2005,0
20230808,164400,142828176,2005,2005,2005,2005,0
20230808,164300,142828176,2005,2005,2005,2005,0
20230808,164200,142828176,2005,2005,2005,2005,0
20230808,164100,142828176,2005,2005,2005,2005,0
20230808,164000,142828176,2005,2005,2005,2005,0
20230808,163900,142828176,2005,2005,2005,2005,0
20230808,163800,142828176,2005,2005,2005,2005,0
20230808,163700,142828176,2005,2005,2005,2005,2902
20230808,163600,142828176,2005,2005,2005,2005,0
20230808,163500,142828176,2005,2005,2005,2005,0
20230808,163400,142828176,2005,2005,2005,2005,0
20230808,163300,142828176,2005,2005,2005,2005,0
20230808,163200,142828176,2005,2005,2005,2005,0
20230808,163100,142828176,2005,2005,2005,2005,0
20230808,163000,142828176,2005,2005,2005,2005,0
20230808,162900,142828176,2005,2005,2005,2005,0
20230808,162800,142828176,2005,2005,2005,2005,0
20230808,162700,142828176,2005,2005,2005,2005,0
20230808,162600,142828176,2005,2005,2005,2005,0
20230808,162500,142828176,2005,2005,2005,2005,0
20230808,162400,142828176,2005,2005,2005,2005,0
20230808,162300,142828176,2005,2005,2005,2005,0
20230808,162200,142828176,2005,2005,2005,2005,0
20230808,162100,142828176,2005,2005,2005,2005,0
20230808,162000,142828176,2005,2005,2005,2005,0
20230808,161900,142828176,2005,2005,2005,2005,0
20230808,161800,142828176,2005,2005,2005,2005,0
20230808,161700,142828176,2005,2005,2005,2005,0
20230808,161600,142828176,2005,2005,2005,2005,0
20230808,161500,142828176,2005,2005,2005,2005,0
20230808,161400,142828176,2005,2005,2005,2005,0
20230808,161300,142828176,2005,2005,2005,2005,0
20230808,161200,142828176,2005,2005,2005,2005,0
20230808,161100,142828176,2005,2005,2005,2005,0
20230808,161000,142828176,2005,2005,2005,2005,0
20230808,160900,142828176,2005,2005,2005,2005,0
20230808,160800,142828176,2005,2005,2005,2005,0
20230808,160700,142828176,2005,2005,2005,2005,2902
20230808,160600,142828176,2005,2005,2005,2005,0
20230808,160500,142828176,2005,2005,2005,2005,0
20230808,160400,142828176,2005,2005,2005,2005,0
20230808,160300,142828176,2005,2005,2005,2005,0
20230808,160200,142828176,2005,2005,2005,2005,0
20230808,160100,142828176,2005,2005,2005,2005,0
20230808,160000,142828176,2005,2005,2005,2005,0
20230808,155900,142828176,2005,2005,2005,2005,0
20230808,155800,142828176,2005,2005,2005,2005,0
20230808,155700,142828176,2005,2005,2005,2005,0
20230808,155600,142828176,2005,2005,2005,2005,0
20230808,155500,142828176,2005,2005,2005,2005,0
20230808,155400,142828176,2005,2005,2005,2005,0
20230808,155300,142828176,2005,2005,2005,2005,0
20230808,155200,142828176,2005,2005,2005,2005,0
20230808,155100,142828176,2005,2005,2005,2005,0
20230808,155000,142828176,2005,2005,2005,2005,0
20230808,154900,142828176,2005,2005,2005,2005,0
20230808,154800,142828176,2005,2005,2005,2005,0
20230808,154700,142828176,2005,2005,2005,2005,0
20230808,154600,142828176,2005,2005,2005,2005,0
20230808,154500,142828176,2005,2005,2005,2005,0
20230808,154400,142828176,2005,2005,2005,2005,0
20230808,154300,142828176,2005,2005,2005,2005,0
20230808,154200,142828176,2005,2005,2005,2005,0
20230808,154100,142828176,2005,2005,2005,2005,0
20230808,154000,142828176,2005,2005,2005,2005,0
20230808,153900,142828176,2005,2005,2005,2005,0
20230808,153800,142828176,2005,2005,2005,2005,0
20230808,153700,142828176,2005,2005,2005,2005,2902
20230808,153600,142828176,2005,2005,2005,2005,0
20230808,153500,142828176,2005,2005,2005,2005,0
20230808,153400,142828176,2005,2005,2005,2005,0
20230808,153300,142828176,2005,2005,2005,2005,0
20230808,153200,142828176,2005,2005,2005,2005,0
20230808,153100,142828176,2005,2005,2005,2005,0
20230808,153000,142828176,2005,2005,2005,2005,2902
20230808,152900,137009666,2015,2015,2015,2015,0
20230808,152800,137009666,2015,2015,2015,2015,0
20230808,152700,137009666,2015,2015,2015,2015,0
20230808,152600,137009666,2015,2015,2015,2015,0
20230808,152500,137009666,2015,2015,2015,2015,0
20230808,152400,137009666,2015,2015,2015,2015,0
20230808,152300,137009666,2015,2015,2015,2015,0
20230808,152200,137009666,2015,2015,2015,2015,0
20230808,152100,137009666,2015,2015,2015,2015,0
20230808,152000,137009666,2015,2015,2015,2015,0
20230808,151900,137009666,2015,2015,2015,2015,2
20230808,151800,137005636,2005,2005,2005,2005,0
20230808,151700,137005636,2005,2005,2005,2005,104
20230808,151600,136797116,2005,2005,2005,2005,10
20230808,151500,136777066,2005,2005,2005,2005,0
20230808,151400,136777066,2005,2005,2005,2005,784
20230808,151300,135205146,2005,2005,2005,2005,0
20230808,151200,135205146,2005,2005,2005,2005,0
20230808,151100,135205146,2005,2005,2005,2005,0
20230808,151000,135205146,2005,2005,2005,2005,0
20230808,150900,135205146,2005,2005,2005,2005,0
20230808,150800,135205146,2005,2005,2005,2005,1544
20230808,150700,132109426,2000,2000,2000,2000,1043
20230808,150600,130023426,2000,2005,2005,2000,211
20230808,150500,129601401,2005,2000,2005,2000,11708
20230808,150400,106127611,1999,1999,1999,1999,0
20230808,150300,106127611,1999,1999,1999,1999,0
20230808,150200,106127611,1999,1999,1999,1999,0
20230808,150100,106127611,1999,1999,1999,1999,100
20230808,150000,105927711,2005,2005,2005,2005,268
20230808,145900,105390371,2005,2005,2005,2005,0
20230808,145800,105390371,2005,2005,2005,2005,0
20230808,145700,105390371,2005,2005,2005,2005,0
20230808,145600,105390371,2005,2005,2005,2005,0
20230808,145500,105390371,2005,2005,2005,2005,0
20230808,145400,105390371,2005,2005,2005,2005,0
20230808,145300,105390371,2005,2005,2005,2005,0
20230808,145200,105390371,2005,2005,2005,2005,0
20230808,145100,105390371,2005,2005,2005,2005,0
20230808,145000,105390371,2005,2005,2005,2005,0
20230808,144900,105390371,2005,2005,2005,2005,10
20230808,144800,105370321,2000,2000,2000,2000,0
20230808,144700,105370321,2000,2000,2000,2000,200
20230808,144600,104970321,2005,2005,2005,2005,0
20230808,144500,104970321,2005,2005,2005,2005,0
20230808,144400,104970321,2005,2005,2005,2005,0
20230808,144300,104970321,2005,2005,2005,2005,0
20230808,144200,104970321,2005,2005,2005,2005,1
20230808,144100,104968316,1999,1999,1999,1999,0
20230808,144000,104968316,1999,1999,1999,1999,0
20230808,143900,104968316,1999,1999,1999,1999,0
20230808,143800,104968316,1999,1999,1999,1999,0
20230808,143700,104968316,1999,1999,1999,1999,0
20230808,143600,104968316,1999,1999,1999,1999,0
20230808,143500,104968316,1999,1999,1999,1999,0
20230808,143400,104968316,1999,2000,2000,1999,826
20230808,143300,103317137,2005,2005,2005,2005,0
20230808,143200,103317137,2005,2005,2005,2005,5294
20230808,143100,92702667,2005,2005,2005,2005,0
20230808,143000,92702667,2005,2005,2005,2005,0
20230808,142900,92702667,2005,2005,2005,2005,1310
20230808,142800,90076117,2005,2005,2005,2005,0
20230808,142700,90076117,2005,2005,2005,2005,0
20230808,142600,90076117,2005,2005,2005,2005,0
20230808,142500,90076117,2005,2005,2005,2005,0
20230808,142400,90076117,2005,2005,2005,2005,0
20230808,142300,90076117,2005,2005,2005,2005,0
20230808,142200,90076117,2005,2005,2005,2005,0
20230808,142100,90076117,2005,2000,2005,2000,1815
20230808,142000,86437232,2000,2000,2000,2000,50
20230808,141900,86337232,2000,2000,2000,2000,0
20230808,141800,86337232,2000,2000,2000,2000,0
20230808,141700,86337232,2000,2000,2000,2000,0
20230808,141600,86337232,2000,2000,2000,2000,0
20230808,141500,86337232,2000,2000,2000,2000,0
20230808,141400,86337232,2000,2000,2000,2000,0
20230808,141300,86337232,2000,2000,2000,2000,0
20230808,141200,86337232,2000,2000,2000,2000,0
20230808,141100,86337232,2000,2000,2000,2000,0
20230808,141000,86337232,2000,2000,2000,2000,0
20230808,140900,86337232,2000,2000,2000,2000,0
20230808,140800,86337232,2000,2000,2000,2000,1218
20230808,140700,83901232,2000,2000,2000,2000,0
20230808,140600,83901232,2000,2000,2000,2000,0
20230808,140500,83901232,2000,2000,2000,2000,0
20230808,140400,83901232,2000,2000,2000,2000,0
20230808,140300,83901232,2000,2000,2000,2000,0
20230808,140200,83901232,2000,2000,2000,2000,0
20230808,140100,83901232,2000,2000,2000,2000,0
20230808,140000,83901232,2000,2000,2000,2000,12
20230808,135900,83877232,2000,2000,2000,2000,0
20230808,135800,83877232,2000,2000,2000,2000,0
20230808,135700,83877232,2000,2000,2000,2000,0
20230808,135600,83877232,2000,2000,2000,2000,0
20230808,135500,83877232,2000,2000,2000,2000,0
20230808,135400,83877232,2000,2000,2000,2000,0
20230808,135300,83877232,2000,2000,2000,2000,0
20230808,135200,83877232,2000,2000,2000,2000,181
20230808,135100,83515232,2000,2000,2000,2000,0
20230808,135000,83515232,2000,2000,2000,2000,1
20230808,134900,83513232,2005,2005,2005,2005,0
20230808,134800,83513232,2005,2005,2005,2005,0
20230808,134700,83513232,2005,2005,2005,2005,0
20230808,134600,83513232,2005,2005,2005,2005,0
20230808,134500,83513232,2005,2005,2005,2005,0
20230808,134400,83513232,2005,2005,2005,2005,0
20230808,134300,83513232,2005,2005,2005,2005,0
20230808,134200,83513232,2005,2005,2005,2005,0
20230808,134100,83513232,2005,2005,2005,2005,0
20230808,134000,83513232,2005,2005,2005,2005,0
20230808,133900,83513232,2005,2005,2005,2005,0
20230808,133800,83513232,2005,2005,2005,2005,0
20230808,133700,83513232,2005,2005,2005,2005,0
20230808,133600,83513232,2005,2005,2005,2005,0
20230808,133500,83513232,2005,2005,2005,2005,0
20230808,133400,83513232,2005,2005,2005,2005,0
20230808,133300,83513232,2005,2005,2005,2005,0
20230808,133200,83513232,2005,2005,2005,2005,0
20230808,133100,83513232,2005,2005,2005,2005,0
20230808,133000,83513232,2005,2005,2005,2005,0
20230808,132900,83513232,2005,2005,2005,2005,0
20230808,132800,83513232,2005,2005,2005,2005,0
20230808,132700,83513232,2005,2005,2005,2005,0
20230808,132600,83513232,2005,2005,2005,2005,0
20230808,132500,83513232,2005,2005,2005,2005,0
20230808,132400,83513232,2005,2005,2005,2005,0
20230808,132300,83513232,2005,2005,2005,2005,0
20230808,132200,83513232,2005,2005,2005,2005,0
20230808,132100,83513232,2005,2005,2005,2005,0
20230808,132000,83513232,2005,2005,2005,2005,0
20230808,131900,83513232,2005,2005,2005,2005,0
20230808,131800,83513232,2005,2005,2005,2005,0
20230808,131700,83513232,2005,2005,2005,2005,0
20230808,131600,83513232,2005,2005,2005,2005,5
20230808,131500,83503207,2000,2000,2000,2000,0
20230808,131400,83503207,2000,2000,2000,2000,0
20230808,131300,83503207,2000,2000,2000,2000,0
20230808,131200,83503207,2000,2000,2000,2000,200
20230808,131100,83103207,2000,2000,2000,2000,0
20230808,131000,83103207,2000,2000,2000,2000,0
20230808,130900,83103207,2000,2000,2000,2000,693
20230808,130800,81717207,2000,2000,2000,2000,0
20230808,130700,81717207,2000,2000,2000,2000,0
20230808,130600,81717207,2000,2000,2000,2000,307
20230808,130500,81103207,2000,2000,2000,2000,0
20230808,130400,81103207,2000,2000,2000,2000,100
20230808,130300,80903207,1999,1999,1999,1999,0
20230808,130200,80903207,1999,1999,1999,1999,0
20230808,130100,80903207,1999,1999,1999,1999,0
20230808,130000,80903207,1999,1999,1999,1999,0
20230808,125900,80903207,1999,1999,1999,1999,0
20230808,125800,80903207,1999,1999,1999,1999,0
20230808,125700,80903207,1999,1999,1999,1999,0
20230808,125600,80903207,1999,1999,1999,1999,0
20230808,125500,80903207,1999,1999,1999,1999,90
20230808,125400,80723297,1998,1998,1998,1998,0
20230808,125300,80723297,1998,1998,1998,1998,0
20230808,125200,80723297,1998,1998,1998,1998,0
20230808,125100,80723297,1998,1998,1998,1998,500
20230808,125000,79724297,1999,1999,1999,1999,0
20230808,124900,79724297,1999,1999,1999,1999,0
20230808,124800,79724297,1999,1999,1999,1999,0
20230808,124700,79724297,1999,1999,1999,1999,0
20230808,124600,79724297,1999,1999,1999,1999,0
20230808,124500,79724297,1999,1999,1999,1999,1585
20230808,124400,76555882,2005,2005,2005,2005,0
20230808,124300,76555882,2005,2005,2005,2005,0
20230808,124200,76555882,2005,2005,2005,2005,0
20230808,124100,76555882,2005,2005,2005,2005,0
20230808,124000,76555882,2005,2005,2005,2005,0
20230808,123900,76555882,2005,2005,2005,2005,0
20230808,123800,76555882,2005,2005,2005,2005,0
20230808,123700,76555882,2005,2005,2005,2005,0
20230808,123600,76555882,2005,1999,2005,1999,2
20230808,123500,76551878,1999,1999,1999,1999,0
20230808,123400,76551878,1999,1999,1999,1999,0
20230808,123300,76551878,1999,1999,1999,1999,0
20230808,123200,76551878,1999,2000,2000,1999,679
20230808,123100,75194537,2000,2000,2000,2000,0
20230808,123000,75194537,2000,2000,2000,2000,291
20230808,122900,74612537,2005,2005,2005,2005,0
20230808,122800,74612537,2005,2005,2005,2005,181
20230808,122700,74249632,2005,2005,2005,2005,150
20230808,122600,73948882,2005,2005,2005,2005,0
20230808,122500,73948882,2005,2005,2005,2005,0
20230808,122400,73948882,2005,2005,2005,2005,0
20230808,122300,73948882,2005,2005,2005,2005,0
20230808,122200,73948882,2005,2005,2005,2005,0
20230808,122100,73948882,2005,2005,2005,2005,0
20230808,122000,73948882,2005,2005,2005,2005,50
20230808,121900,73848632,2005,2005,2005,2005,0
20230808,121800,73848632,2005,2005,2005,2005,0
20230808,121700,73848632,2005,2005,2005,2005,0
20230808,121600,73848632,2005,1999,2005,1999,2
20230808,121500,73844628,1999,1999,1999,1999,0
20230808,121400,73844628,1999,1999,1999,1999,0
20230808,121300,73844628,1999,1999,1999,1999,63
20230808,121200,73718691,2000,2000,2000,1999,1938
20230808,121100,69842692,2005,2005,2005,2005,0
20230808,121000,69842692,2005,2005,2005,2005,0
20230808,120900,69842692,2005,2005,2005,2005,0
20230808,120800,69842692,2005,2000,2005,2000,2
20230808,120700,69838687,2005,2005,2005,2005,31
20230808,120600,69776532,2005,2005,2005,2005,0
20230808,120500,69776532,2005,2005,2005,2005,0
20230808,120400,69776532,2005,2005,2005,2005,0
20230808,120300,69776532,2005,2005,2005,2005,0
20230808,120200,69776532,2005,2005,2005,2005,0
20230808,120100,69776532,2005,2005,2005,2005,129
20230808,120000,69517887,2010,2010,2010,2010,0
20230808,115900,69517887,2010,2010,2010,2010,0
20230808,115800,69517887,2010,2010,2010,2010,1
20230808,115700,69515877,2000,2000,2000,2000,0
20230808,115600,69515877,2000,2000,2000,2000,0
20230808,115500,69515877,2000,2000,2000,2000,0
20230808,115400,69515877,2000,2000,2000,2000,0
20230808,115300,69515877,2000,2000,2000,2000,0
20230808,115200,69515877,2000,2000,2000,2000,0
20230808,115100,69515877,2000,2000,2000,2000,50
20230808,115000,69415877,2000,2000,2000,2000,50
20230808,114900,69315877,2010,2010,2010,2010,0
20230808,114800,69315877,2010,2010,2010,2010,0
20230808,114700,69315877,2010,2010,2010,2010,0
20230808,114600,69315877,2010,2010,2010,2010,5
20230808,114500,69305827,2010,2010,2010,2010,0
20230808,114400,69305827,2010,2010,2010,2010,0
20230808,114300,69305827,2010,2010,2010,2010,0
20230808,114200,69305827,2010,2010,2010,2010,0
20230808,114100,69305827,2010,2005,2010,2005,5
20230808,114000,69295792,2005,2005,2005,2005,0
20230808,113900,69295792,2005,2005,2005,2005,0
20230808,113800,69295792,2005,2005,2005,2005,0
20230808,113700,69295792,2005,2005,2005,2005,0
20230808,113600,69295792,2005,2005,2005,2005,10
20230808,113500,69275742,2005,2005,2005,2005,0
20230808,113400,69275742,2005,2005,2005,2005,0
20230808,113300,69275742,2005,2005,2005,2005,0
20230808,113200,69275742,2005,2005,2005,2005,0
20230808,113100,69275742,2005,2005,2005,2005,0
20230808,113000,69275742,2005,2005,2005,2005,0
20230808,112900,69275742,2005,2005,2005,2005,0
20230808,112800,69275742,2005,2005,2005,2005,0
20230808,112700,69275742,2005,2005,2005,2005,0
20230808,112600,69275742,2005,2005,2005,2005,0
20230808,112500,69275742,2005,2005,2005,2005,4
20230808,112400,69267722,2010,2010,2010,2010,0
20230808,112300,69267722,2010,2010,2010,2010,0
20230808,112200,69267722,2010,2010,2010,2010,0
20230808,112100,69267722,2010,2010,2010,2010,0
20230808,112000,69267722,2010,2010,2010,2010,0
20230808,111900,69267722,2010,2010,2010,2010,100
20230808,111800,69066722,2000,2000,2000,2000,0
20230808,111700,69066722,2000,2005,2005,2000,879
20230808,111600,67306222,2005,2005,2005,2005,0
20230808,111500,67306222,2005,2005,2005,2005,0
20230808,111400,67306222,2005,2005,2005,2005,100
20230808,111300,67105722,2000,2000,2000,2000,0
20230808,111200,67105722,2000,2000,2000,2000,0
20230808,111100,67105722,2000,2000,2000,2000,0
20230808,111000,67105722,2000,2000,2000,2000,178
20230808,110900,66749722,1999,1999,1999,1999,0
20230808,110800,66749722,1999,1999,1999,1999,0
20230808,110700,66749722,1999,1999,1999,1999,0
20230808,110600,66749722,1999,1999,1999,1999,0
20230808,110500,66749722,1999,1999,1999,1999,0
20230808,110400,66749722,1999,1999,1999,1999,100
20230808,110300,66549822,1998,2000,2000,1998,731
20230808,110200,65088420,2005,2000,2005,2000,7100
20230808,110100,50887920,2000,2000,2000,2000,1600
20230808,110000,47687920,2000,2000,2000,2000,0
20230808,105900,47687920,2000,2000,2000,2000,437
20230808,105800,46813920,2000,2005,2005,2000,502
20230808,105700,45809910,2005,2005,2005,2005,4
20230808,105600,45801890,2005,2005,2005,2005,351
20230808,105500,45098135,2005,2005,2005,2005,1
20230808,105400,45096130,2005,2005,2005,2005,70
20230808,105300,44955780,2005,2005,2005,2005,27
20230808,105200,44901645,2005,2005,2005,2005,6
20230808,105100,44889615,2000,2000,2000,2000,0
20230808,105000,44889615,2000,2005,2005,2000,10
20230808,104900,44869605,2005,2005,2005,2005,42
20230808,104800,44785395,2005,2005,2005,2005,62
20230808,104700,44661085,2005,2005,2005,2005,0
20230808,104600,44661085,2005,2005,2005,2005,0
20230808,104500,44661085,2005,2005,2005,2005,400
20230808,104400,43859085,2005,2005,2005,2005,0
20230808,104300,43859085,2005,2005,2005,2005,0
20230808,104200,43859085,2005,2005,2005,2005,0
20230808,104100,43859085,2005,2005,2005,2005,0
20230808,104000,43859085,2005,2005,2005,2005,591
20230808,103900,42674130,2005,2005,2005,2005,0
20230808,103800,42674130,2005,2005,2005,2005,1000
20230808,103700,40669130,2010,2010,2010,2010,0
20230808,103600,40669130,2010,2010,2010,2010,0
20230808,103500,40669130,2010,2010,2010,2010,0
20230808,103400,40669130,2010,2010,2010,2010,1
20230808,103300,40667120,2010,2005,2010,2005,2980
20230808,103200,34692170,2005,2005,2005,2005,1000
20230808,103100,32687170,2005,2005,2005,2005,0
20230808,103000,32687170,2005,2005,2005,2005,250
20230808,102900,32185920,2005,2005,2005,2005,0
20230808,102800,32185920,2005,2005,2005,2005,0
20230808,102700,32185920,2005,2005,2005,2005,701
20230808,102600,30780415,2005,2005,2005,2005,0
20230808,102500,30780415,2005,2005,2005,2005,0
20230808,102400,30780415,2005,2005,2005,2005,0
20230808,102300,30780415,2005,2005,2005,2005,500
20230808,102200,29777915,2005,2005,2005,2005,0
20230808,102100,29777915,2005,2005,2005,2005,0
20230808,102000,29777915,2005,2005,2005,2005,0
20230808,101900,29777915,2005,2005,2005,2005,0
20230808,101800,29777915,2005,2005,2005,2005,0
20230808,101700,29777915,2005,2005,2005,2005,543
20230808,101600,28689200,2005,2005,2005,2005,1
20230808,101500,28687195,2010,2010,2010,2010,0
20230808,101400,28687195,2010,2010,2010,2010,30
20230808,101300,28626895,2005,2010,2010,2005,800
20230808,101200,27022395,2010,2010,2010,2010,0
20230808,101100,27022395,2010,2010,2010,2010,117
20230808,101000,26787225,2010,2010,2010,2010,85
20230808,100900,26616375,2010,2010,2010,2010,723
20230808,100800,25163145,2010,2010,2010,2010,2192
20230808,100700,20757225,2020,2020,2020,2020,0
20230808,100600,20757225,2020,2020,2020,2020,1
20230808,100500,20755205,2010,2010,2010,2010,0
20230808,100400,20755205,2010,2010,2010,2010,100
20230808,100300,20554205,2010,2010,2010,2010,0
20230808,100200,20554205,2010,2010,2010,2010,0
20230808,100100,20554205,2010,2010,2010,2010,700
20230808,100000,19147205,2010,2010,2010,2010,0
20230808,095900,19147205,2010,2010,2010,2010,0
20230808,095800,19147205,2010,2010,2010,2010,0
20230808,095700,19147205,2010,2010,2010,2010,0
20230808,095600,19147205,2010,2010,2010,2010,0
20230808,095500,19147205,2010,2010,2010,2010,0
20230808,095400,19147205,2010,2010,2010,2010,459
20230808,095300,18224615,2010,2010,2010,2010,0
20230808,095200,18224615,2010,2010,2010,2010,0
20230808,095100,18224615,2010,2010,2010,2010,0
20230808,095000,18224615,2010,2010,2010,2010,0
20230808,094900,18224615,2010,2010,2010,2010,0
20230808,094800,18224615,2010,2010,2010,2010,0
20230808,094700,18224615,2010,2010,2010,2010,2500
20230808,094600,13199615,2005,2005,2005,2005,0
20230808,094500,13199615,2005,2005,2005,2005,0
20230808,094400,13199615,2005,2005,2005,2005,0
20230808,094300,13199615,2005,2005,2005,2005,0
20230808,094200,13199615,2005,2005,2005,2005,0
20230808,094100,13199615,2005,2010,2010,2005,470
20230808,094000,12256245,2010,2010,2010,2010,0
20230808,093900,12256245,2010,2010,2010,2010,0
20230808,093800,12256245,2010,2010,2010,2010,0
20230808,093700,12256245,2010,2010,2010,2010,0
20230808,093600,12256245,2010,2010,2010,2010,0
20230808,093500,12256245,2010,2010,2010,2010,0
20230808,093400,12256245,2010,2010,2010,2010,0
20230808,093300,12256245,2010,2010,2010,2010,0
20230808,093200,12256245,2010,2010,2010,2010,0
20230808,093100,12256245,2010,2010,2010,2010,0
20230808,093000,12256245,2010,2010,2010,2010,545
20230808,092900,11160795,2020,2020,2020,2020,0
20230808,092800,11160795,2020,2020,2020,2020,0
20230808,092700,11160795,2020,2020,2020,2020,0
20230808,092600,11160795,2020,2020,2020,2020,485
20230808,092500,10181095,2015,2015,2015,2015,0
20230808,092400,10181095,2015,2015,2015,2015,0
20230808,092300,10181095,2015,2015,2015,2015,0
20230808,092200,10181095,2015,2015,2015,2015,0
20230808,092100,10181095,2015,2015,2015,2015,0
20230808,092000,10181095,2015,2015,2015,2015,1
20230808,091900,10179080,2010,2010,2010,2010,50
20230808,091800,10078580,2015,2015,2015,2015,15
20230808,091700,10048355,2010,2010,2010,2010,0
20230808,091600,10048355,2010,2010,2010,2010,0
20230808,091500,10048355,2010,2010,2010,2010,0
20230808,091400,10048355,2010,2010,2010,2010,0
20230808,091300,10048355,2010,2010,2010,2010,0
20230808,091200,10048355,2010,2010,2010,2010,0
20230808,091100,10048355,2010,2020,2020,2010,478
20230808,091000,9086875,2010,2010,2010,2010,0
20230808,090900,9086875,2010,2010,2010,2010,0
20230808,090800,9086875,2010,2010,2010,2010,0
20230808,090700,9086875,2010,2010,2010,2010,25
20230808,090600,9036625,2005,2010,2010,2005,1938
20230808,090500,5145865,2015,2015,2015,2015,500
20230808,090400,4138365,2015,2020,2030,2015,1808
20230808,090300,490790,2020,2020,2020,2020,0
20230808,090200,490790,2020,2020,2020,2020,0
20230808,090100,490790,2020,2020,2020,2020,0
20230808,090000,490790,2020,2010,2020,2010,244