KissMeData/033130/min/candle-20230810.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230810,190500,472982610,2000,2000,2000,2000,1305
20230810,190400,472982610,2000,2000,2000,2000,0
20230810,190300,472982610,2000,2000,2000,2000,0
20230810,190200,472982610,2000,2000,2000,2000,0
20230810,190100,472982610,2000,2000,2000,2000,0
20230810,190000,472982610,2000,2000,2000,2000,0
20230810,185900,472982610,2000,2000,2000,2000,0
20230810,185800,472982610,2000,2000,2000,2000,0
20230810,185700,472982610,2000,2000,2000,2000,0
20230810,185600,472982610,2000,2000,2000,2000,0
20230810,185500,472982610,2000,2000,2000,2000,0
20230810,185400,472982610,2000,2000,2000,2000,0
20230810,185300,472982610,2000,2000,2000,2000,0
20230810,185200,472982610,2000,2000,2000,2000,0
20230810,185100,472982610,2000,2000,2000,2000,0
20230810,185000,472982610,2000,2000,2000,2000,0
20230810,184900,472982610,2000,2000,2000,2000,0
20230810,184800,472982610,2000,2000,2000,2000,0
20230810,184700,472982610,2000,2000,2000,2000,0
20230810,184600,472982610,2000,2000,2000,2000,0
20230810,184500,472982610,2000,2000,2000,2000,0
20230810,184400,472982610,2000,2000,2000,2000,0
20230810,184300,472982610,2000,2000,2000,2000,0
20230810,184200,472982610,2000,2000,2000,2000,0
20230810,184100,472982610,2000,2000,2000,2000,0
20230810,184000,472982610,2000,2000,2000,2000,0
20230810,183900,472982610,2000,2000,2000,2000,0
20230810,183800,472982610,2000,2000,2000,2000,0
20230810,183700,472982610,2000,2000,2000,2000,0
20230810,183600,472982610,2000,2000,2000,2000,0
20230810,183500,472982610,2000,2000,2000,2000,1305
20230810,183400,472982610,2000,2000,2000,2000,0
20230810,183300,472982610,2000,2000,2000,2000,0
20230810,183200,472982610,2000,2000,2000,2000,0
20230810,183100,472982610,2000,2000,2000,2000,0
20230810,183000,472982610,2000,2000,2000,2000,0
20230810,182900,472982610,2000,2000,2000,2000,0
20230810,182800,472982610,2000,2000,2000,2000,0
20230810,182700,472982610,2000,2000,2000,2000,0
20230810,182600,472982610,2000,2000,2000,2000,0
20230810,182500,472982610,2000,2000,2000,2000,0
20230810,182400,472982610,2000,2000,2000,2000,0
20230810,182300,472982610,2000,2000,2000,2000,0
20230810,182200,472982610,2000,2000,2000,2000,0
20230810,182100,472982610,2000,2000,2000,2000,0
20230810,182000,472982610,2000,2000,2000,2000,0
20230810,181900,472982610,2000,2000,2000,2000,0
20230810,181800,472982610,2000,2000,2000,2000,0
20230810,181700,472982610,2000,2000,2000,2000,0
20230810,181600,472982610,2000,2000,2000,2000,0
20230810,181500,472982610,2000,2000,2000,2000,0
20230810,181400,472982610,2000,2000,2000,2000,0
20230810,181300,472982610,2000,2000,2000,2000,0
20230810,181200,472982610,2000,2000,2000,2000,0
20230810,181100,472982610,2000,2000,2000,2000,0
20230810,181000,472982610,2000,2000,2000,2000,0
20230810,180900,472982610,2000,2000,2000,2000,0
20230810,180800,472982610,2000,2000,2000,2000,0
20230810,180700,472982610,2000,2000,2000,2000,0
20230810,180600,472982610,2000,2000,2000,2000,0
20230810,180500,472982610,2000,2000,2000,2000,1305
20230810,180400,472982610,2000,2000,2000,2000,0
20230810,180300,472982610,2000,2000,2000,2000,0
20230810,180200,472982610,2000,2000,2000,2000,0
20230810,180100,472982610,2000,2000,2000,2000,0
20230810,180000,472982610,2000,2000,2000,2000,0
20230810,175900,472982610,2000,2000,2000,2000,0
20230810,175800,472982610,2000,2000,2000,2000,0
20230810,175700,472982610,2000,2000,2000,2000,0
20230810,175600,472982610,2000,2000,2000,2000,0
20230810,175500,472982610,2000,2000,2000,2000,0
20230810,175400,472982610,2000,2000,2000,2000,0
20230810,175300,472982610,2000,2000,2000,2000,0
20230810,175200,472982610,2000,2000,2000,2000,0
20230810,175100,472982610,2000,2000,2000,2000,0
20230810,175000,472982610,2000,2000,2000,2000,0
20230810,174900,472982610,2000,2000,2000,2000,0
20230810,174800,472982610,2000,2000,2000,2000,0
20230810,174700,472982610,2000,2000,2000,2000,0
20230810,174600,472982610,2000,2000,2000,2000,0
20230810,174500,472982610,2000,2000,2000,2000,0
20230810,174400,472982610,2000,2000,2000,2000,0
20230810,174300,472982610,2000,2000,2000,2000,0
20230810,174200,472982610,2000,2000,2000,2000,0
20230810,174100,472982610,2000,2000,2000,2000,0
20230810,174000,472982610,2000,2000,2000,2000,0
20230810,173900,472982610,2000,2000,2000,2000,0
20230810,173800,472982610,2000,2000,2000,2000,0
20230810,173700,472982610,2000,2000,2000,2000,0
20230810,173600,472982610,2000,2000,2000,2000,0
20230810,173500,472982610,2000,2000,2000,2000,1305
20230810,173400,472982610,2000,2000,2000,2000,0
20230810,173300,472982610,2000,2000,2000,2000,0
20230810,173200,472982610,2000,2000,2000,2000,0
20230810,173100,472982610,2000,2000,2000,2000,0
20230810,173000,472982610,2000,2000,2000,2000,0
20230810,172900,472982610,2000,2000,2000,2000,0
20230810,172800,472982610,2000,2000,2000,2000,0
20230810,172700,472982610,2000,2000,2000,2000,0
20230810,172600,472982610,2000,2000,2000,2000,0
20230810,172500,472982610,2000,2000,2000,2000,0
20230810,172400,472982610,2000,2000,2000,2000,0
20230810,172300,472982610,2000,2000,2000,2000,0
20230810,172200,472982610,2000,2000,2000,2000,0
20230810,172100,472982610,2000,2000,2000,2000,0
20230810,172000,472982610,2000,2000,2000,2000,0
20230810,171900,472982610,2000,2000,2000,2000,0
20230810,171800,472982610,2000,2000,2000,2000,0
20230810,171700,472982610,2000,2000,2000,2000,0
20230810,171600,472982610,2000,2000,2000,2000,0
20230810,171500,472982610,2000,2000,2000,2000,0
20230810,171400,472982610,2000,2000,2000,2000,0
20230810,171300,472982610,2000,2000,2000,2000,0
20230810,171200,472982610,2000,2000,2000,2000,0
20230810,171100,472982610,2000,2000,2000,2000,0
20230810,171000,472982610,2000,2000,2000,2000,0
20230810,170900,472982610,2000,2000,2000,2000,0
20230810,170800,472982610,2000,2000,2000,2000,0
20230810,170700,472982610,2000,2000,2000,2000,0
20230810,170600,472982610,2000,2000,2000,2000,0
20230810,170500,472982610,2000,2000,2000,2000,1305
20230810,170400,472982610,2000,2000,2000,2000,0
20230810,170300,472982610,2000,2000,2000,2000,0
20230810,170200,472982610,2000,2000,2000,2000,0
20230810,170100,472982610,2000,2000,2000,2000,0
20230810,170000,472982610,2000,2000,2000,2000,0
20230810,165900,472982610,2000,2000,2000,2000,0
20230810,165800,472982610,2000,2000,2000,2000,0
20230810,165700,472982610,2000,2000,2000,2000,0
20230810,165600,472982610,2000,2000,2000,2000,0
20230810,165500,472982610,2000,2000,2000,2000,0
20230810,165400,472982610,2000,2000,2000,2000,0
20230810,165300,472982610,2000,2000,2000,2000,0
20230810,165200,472982610,2000,2000,2000,2000,0
20230810,165100,472982610,2000,2000,2000,2000,0
20230810,165000,472982610,2000,2000,2000,2000,0
20230810,164900,472982610,2000,2000,2000,2000,0
20230810,164800,472982610,2000,2000,2000,2000,0
20230810,164700,472982610,2000,2000,2000,2000,0
20230810,164600,472982610,2000,2000,2000,2000,0
20230810,164500,472982610,2000,2000,2000,2000,0
20230810,164400,472982610,2000,2000,2000,2000,0
20230810,164300,472982610,2000,2000,2000,2000,0
20230810,164200,472982610,2000,2000,2000,2000,0
20230810,164100,472982610,2000,2000,2000,2000,0
20230810,164000,472982610,2000,2000,2000,2000,0
20230810,163900,472982610,2000,2000,2000,2000,0
20230810,163800,472982610,2000,2000,2000,2000,0
20230810,163700,472982610,2000,2000,2000,2000,0
20230810,163600,472982610,2000,2000,2000,2000,0
20230810,163500,472982610,2000,2000,2000,2000,1305
20230810,163400,472982610,2000,2000,2000,2000,0
20230810,163300,472982610,2000,2000,2000,2000,0
20230810,163200,472982610,2000,2000,2000,2000,0
20230810,163100,472982610,2000,2000,2000,2000,0
20230810,163000,472982610,2000,2000,2000,2000,0
20230810,162900,472982610,2000,2000,2000,2000,0
20230810,162800,472982610,2000,2000,2000,2000,0
20230810,162700,472982610,2000,2000,2000,2000,0
20230810,162600,472982610,2000,2000,2000,2000,0
20230810,162500,472982610,2000,2000,2000,2000,0
20230810,162400,472982610,2000,2000,2000,2000,0
20230810,162300,472982610,2000,2000,2000,2000,0
20230810,162200,472982610,2000,2000,2000,2000,0
20230810,162100,472982610,2000,2000,2000,2000,0
20230810,162000,472982610,2000,2000,2000,2000,0
20230810,161900,472982610,2000,2000,2000,2000,0
20230810,161800,472982610,2000,2000,2000,2000,0
20230810,161700,472982610,2000,2000,2000,2000,0
20230810,161600,472982610,2000,2000,2000,2000,0
20230810,161500,472982610,2000,2000,2000,2000,0
20230810,161400,472982610,2000,2000,2000,2000,0
20230810,161300,472982610,2000,2000,2000,2000,0
20230810,161200,472982610,2000,2000,2000,2000,0
20230810,161100,472982610,2000,2000,2000,2000,0
20230810,161000,472982610,2000,2000,2000,2000,0
20230810,160900,472982610,2000,2000,2000,2000,0
20230810,160800,472982610,2000,2000,2000,2000,0
20230810,160700,472982610,2000,2000,2000,2000,0
20230810,160600,472982610,2000,2000,2000,2000,0
20230810,160500,472982610,2000,2000,2000,2000,1305
20230810,160400,472982610,2000,2000,2000,2000,0
20230810,160300,472982610,2000,2000,2000,2000,0
20230810,160200,472982610,2000,2000,2000,2000,0
20230810,160100,472982610,2000,2000,2000,2000,0
20230810,160000,472982610,2000,2000,2000,2000,0
20230810,155900,472982610,2000,2000,2000,2000,0
20230810,155800,472982610,2000,2000,2000,2000,0
20230810,155700,472982610,2000,2000,2000,2000,0
20230810,155600,472982610,2000,2000,2000,2000,0
20230810,155500,472982610,2000,2000,2000,2000,0
20230810,155400,472982610,2000,2000,2000,2000,0
20230810,155300,472982610,2000,2000,2000,2000,0
20230810,155200,472982610,2000,2000,2000,2000,0
20230810,155100,472982610,2000,2000,2000,2000,0
20230810,155000,472982610,2000,2000,2000,2000,0
20230810,154900,472982610,2000,2000,2000,2000,0
20230810,154800,472982610,2000,2000,2000,2000,0
20230810,154700,472982610,2000,2000,2000,2000,0
20230810,154600,472982610,2000,2000,2000,2000,0
20230810,154500,472982610,2000,2000,2000,2000,0
20230810,154400,472982610,2000,2000,2000,2000,0
20230810,154300,472982610,2000,2000,2000,2000,0
20230810,154200,472982610,2000,2000,2000,2000,0
20230810,154100,472982610,2000,2000,2000,2000,0
20230810,154000,472982610,2000,2000,2000,2000,0
20230810,153900,472982610,2000,2000,2000,2000,0
20230810,153800,472982610,2000,2000,2000,2000,0
20230810,153700,472982610,2000,2000,2000,2000,0
20230810,153600,472982610,2000,2000,2000,2000,0
20230810,153500,472982610,2000,2000,2000,2000,1305
20230810,153400,472982610,2000,2000,2000,2000,0
20230810,153300,472982610,2000,2000,2000,2000,0
20230810,153200,472982610,2000,2000,2000,2000,0
20230810,153100,472982610,2000,2000,2000,2000,0
20230810,153000,472982610,2000,2000,2000,2000,1305
20230810,152900,470372610,2000,2000,2000,2000,0
20230810,152800,470372610,2000,2000,2000,2000,0
20230810,152700,470372610,2000,2000,2000,2000,0
20230810,152600,470372610,2000,2000,2000,2000,0
20230810,152500,470372610,2000,2000,2000,2000,0
20230810,152400,470372610,2000,2000,2000,2000,0
20230810,152300,470372610,2000,2000,2000,2000,0
20230810,152200,470372610,2000,2000,2000,2000,0
20230810,152100,470372610,2000,2000,2000,2000,0
20230810,152000,470372610,2000,2000,2000,2000,0
20230810,151900,470372610,2000,2005,2005,2000,1038
20230810,151800,468294970,2005,2005,2005,2005,0
20230810,151700,468294970,2005,2005,2005,2005,0
20230810,151600,468294970,2005,2005,2005,2005,2
20230810,151500,468290960,2005,2005,2005,2005,0
20230810,151400,468290960,2005,2005,2005,2005,0
20230810,151300,468290960,2005,2005,2005,2005,108
20230810,151200,468074420,2010,2010,2010,2010,0
20230810,151100,468074420,2010,2010,2010,2010,0
20230810,151000,468074420,2010,2010,2010,2010,285
20230810,150900,467501570,2015,2015,2015,2015,0
20230810,150800,467501570,2015,2015,2015,2015,0
20230810,150700,467501570,2015,2015,2015,2015,0
20230810,150600,467501570,2015,2015,2015,2015,0
20230810,150500,467501570,2015,2015,2015,2015,0
20230810,150400,467501570,2015,2015,2015,2015,0
20230810,150300,467501570,2015,2015,2015,2015,7
20230810,150200,467487465,2015,2015,2015,2015,0
20230810,150100,467487465,2015,2015,2015,2015,0
20230810,150000,467487465,2015,2015,2015,2015,0
20230810,145900,467487465,2015,2015,2015,2015,0
20230810,145800,467487465,2015,2015,2015,2015,0
20230810,145700,467487465,2015,2015,2015,2015,0
20230810,145600,467487465,2015,2015,2015,2015,0
20230810,145500,467487465,2015,2015,2015,2015,0
20230810,145400,467487465,2015,2015,2015,2015,0
20230810,145300,467487465,2015,2015,2015,2015,0
20230810,145200,467487465,2015,2015,2015,2015,20
20230810,145100,467447165,2020,2015,2020,2015,5800
20230810,145000,455735160,2015,2005,2015,2005,4356
20230810,144900,446980375,2005,2005,2005,2005,0
20230810,144800,446980375,2005,2005,2005,2005,1105
20230810,144700,444764850,2005,2005,2005,2005,2000
20230810,144600,440754850,2000,2000,2000,2000,0
20230810,144500,440754850,2000,2000,2000,2000,0
20230810,144400,440754850,2000,2000,2000,2000,0
20230810,144300,440754850,2000,2000,2000,2000,0
20230810,144200,440754850,2000,2000,2000,2000,0
20230810,144100,440754850,2000,2000,2000,2000,0
20230810,144000,440754850,2000,2000,2000,2000,200
20230810,143900,440354850,1999,1999,1999,1999,100
20230810,143800,440154950,2000,1999,2000,1999,1722
20230810,143700,436711983,2000,2000,2000,2000,0
20230810,143600,436711983,2000,2000,2000,2000,508
20230810,143500,435695983,2000,2000,2000,2000,200
20230810,143400,435295983,2000,2000,2000,2000,92
20230810,143300,435111983,2000,2000,2000,2000,55
20230810,143200,435001983,2000,2000,2000,2000,1045
20230810,143100,432911983,2000,2000,2000,2000,0
20230810,143000,432911983,2000,2000,2000,2000,0
20230810,142900,432911983,2000,2000,2000,2000,0
20230810,142800,432911983,2000,2000,2000,2000,0
20230810,142700,432911983,2000,2000,2000,2000,0
20230810,142600,432911983,2000,2000,2000,2000,0
20230810,142500,432911983,2000,2000,2000,2000,0
20230810,142400,432911983,2000,2000,2000,2000,0
20230810,142300,432911983,2000,2000,2000,2000,5000
20230810,142200,422911983,2000,2000,2000,2000,5980
20230810,142100,410951983,2010,2010,2010,2010,0
20230810,142000,410951983,2010,2010,2010,2010,0
20230810,141900,410951983,2010,2010,2010,2010,0
20230810,141800,410951983,2010,2010,2010,2010,0
20230810,141700,410951983,2010,2010,2010,2010,0
20230810,141600,410951983,2010,2010,2010,2010,0
20230810,141500,410951983,2010,2010,2010,2010,0
20230810,141400,410951983,2010,2010,2010,2010,4
20230810,141300,410943943,1999,1999,1999,1999,38
20230810,141200,410867981,2010,2010,2010,2010,0
20230810,141100,410867981,2010,2010,2010,2010,0
20230810,141000,410867981,2010,2010,2010,2010,0
20230810,140900,410867981,2010,2010,2010,2010,0
20230810,140800,410867981,2010,2010,2010,2010,0
20230810,140700,410867981,2010,2010,2010,2010,0
20230810,140600,410867981,2010,2010,2010,2010,0
20230810,140500,410867981,2010,2010,2010,2010,11
20230810,140400,410845871,2010,2010,2010,2010,1
20230810,140300,410843861,2000,2000,2000,2000,0
20230810,140200,410843861,2000,2000,2000,2000,0
20230810,140100,410843861,2000,2000,2000,2000,7100
20230810,140000,396643861,2000,2000,2000,2000,0
20230810,135900,396643861,2000,2000,2000,2000,9959
20230810,135800,376725861,2005,2005,2005,2005,62
20230810,135700,376601551,2010,2010,2010,2010,0
20230810,135600,376601551,2010,2010,2010,2010,0
20230810,135500,376601551,2010,2010,2010,2010,0
20230810,135400,376601551,2010,2010,2010,2010,0
20230810,135300,376601551,2010,2010,2010,2010,0
20230810,135200,376601551,2010,2010,2010,2010,0
20230810,135100,376601551,2010,2010,2010,2010,0
20230810,135000,376601551,2010,2010,2010,2010,0
20230810,134900,376601551,2010,2010,2010,2010,0
20230810,134800,376601551,2010,2010,2010,2010,0
20230810,134700,376601551,2010,2005,2010,2005,193
20230810,134600,376214506,2005,2005,2005,2005,0
20230810,134500,376214506,2005,2005,2005,2005,0
20230810,134400,376214506,2005,2005,2005,2005,0
20230810,134300,376214506,2005,2005,2005,2005,0
20230810,134200,376214506,2005,2005,2005,2005,111
20230810,134100,375991951,2005,2005,2005,2005,0
20230810,134000,375991951,2005,2005,2005,2005,0
20230810,133900,375991951,2005,2005,2005,2005,0
20230810,133800,375991951,2005,2005,2005,2005,0
20230810,133700,375991951,2005,2005,2005,2005,0
20230810,133600,375991951,2005,2005,2005,2005,0
20230810,133500,375991951,2005,2005,2005,2005,0
20230810,133400,375991951,2005,2005,2005,2005,0
20230810,133300,375991951,2005,2005,2005,2005,0
20230810,133200,375991951,2005,2005,2005,2005,0
20230810,133100,375991951,2005,2005,2005,2005,0
20230810,133000,375991951,2005,2005,2005,2005,0
20230810,132900,375991951,2005,2005,2005,2005,0
20230810,132800,375991951,2005,2005,2005,2005,0
20230810,132700,375991951,2005,2005,2005,2005,0
20230810,132600,375991951,2005,2005,2005,2005,3
20230810,132500,375985936,2010,2010,2010,2010,0
20230810,132400,375985936,2010,2010,2010,2010,0
20230810,132300,375985936,2010,2010,2010,2010,0
20230810,132200,375985936,2010,2010,2010,2010,0
20230810,132100,375985936,2010,2010,2010,2010,0
20230810,132000,375985936,2010,2010,2010,2010,0
20230810,131900,375985936,2010,2010,2010,2010,0
20230810,131800,375985936,2010,2010,2010,2010,0
20230810,131700,375985936,2010,2010,2010,2010,50
20230810,131600,375885436,2000,2000,2000,2000,0
20230810,131500,375885436,2000,2000,2000,2000,0
20230810,131400,375885436,2000,2000,2000,2000,0
20230810,131300,375885436,2000,2000,2000,2000,10
20230810,131200,375865436,2000,2000,2000,2000,23
20230810,131100,375819436,2010,2010,2010,2010,0
20230810,131000,375819436,2010,2010,2010,2010,0
20230810,130900,375819436,2010,2010,2010,2010,0
20230810,130800,375819436,2010,2010,2010,2010,0
20230810,130700,375819436,2010,2010,2010,2010,0
20230810,130600,375819436,2010,2010,2010,2010,0
20230810,130500,375819436,2010,2010,2010,2010,0
20230810,130400,375819436,2010,2010,2010,2010,0
20230810,130300,375819436,2010,2000,2010,2000,21
20230810,130200,375777426,2005,2005,2005,2005,100
20230810,130100,375576926,2005,2005,2005,2005,0
20230810,130000,375576926,2005,2005,2005,2005,87
20230810,125900,375402491,2010,2010,2010,2010,0
20230810,125800,375402491,2010,2010,2010,2010,0
20230810,125700,375402491,2010,2010,2010,2010,1
20230810,125600,375400481,2000,2000,2000,2000,0
20230810,125500,375400481,2000,2000,2000,2000,0
20230810,125400,375400481,2000,2000,2000,2000,0
20230810,125300,375400481,2000,2005,2005,2000,2472
20230810,125200,370453881,2000,2000,2000,2000,0
20230810,125100,370453881,2000,2000,2000,2000,0
20230810,125000,370453881,2000,2000,2000,2000,0
20230810,124900,370453881,2000,2000,2000,2000,0
20230810,124800,370453881,2000,2000,2000,2000,0
20230810,124700,370453881,2000,2000,2000,2000,0
20230810,124600,370453881,2000,2000,2000,2000,0
20230810,124500,370453881,2000,2000,2000,2000,0
20230810,124400,370453881,2000,2000,2000,2000,0
20230810,124300,370453881,2000,2000,2000,2000,0
20230810,124200,370453881,2000,2000,2000,2000,39
20230810,124100,370375881,2005,2005,2005,2005,1
20230810,124000,370373876,2005,2005,2005,2005,0
20230810,123900,370373876,2005,2005,2005,2005,0
20230810,123800,370373876,2005,2005,2005,2005,0
20230810,123700,370373876,2005,2005,2005,2005,0
20230810,123600,370373876,2005,2005,2005,2005,0
20230810,123500,370373876,2005,2005,2005,2005,0
20230810,123400,370373876,2005,2005,2005,2005,2613
20230810,123300,365134811,2000,2000,2000,2000,0
20230810,123200,365134811,2000,2000,2000,2000,0
20230810,123100,365134811,2000,2000,2000,2000,0
20230810,123000,365134811,2000,2000,2000,2000,0
20230810,122900,365134811,2000,2000,2000,2000,0
20230810,122800,365134811,2000,2000,2000,2000,0
20230810,122700,365134811,2000,2000,2000,2000,7732
20230810,122600,349670811,2000,2000,2000,2000,0
20230810,122500,349670811,2000,2000,2000,2000,0
20230810,122400,349670811,2000,2000,2000,2000,0
20230810,122300,349670811,2000,2000,2000,2000,10
20230810,122200,349650811,2000,2000,2000,2000,100
20230810,122100,349450811,2000,2000,2000,2000,0
20230810,122000,349450811,2000,2000,2000,2000,0
20230810,121900,349450811,2000,2000,2000,2000,2
20230810,121800,349446811,2000,2000,2000,2000,0
20230810,121700,349446811,2000,2000,2000,2000,0
20230810,121600,349446811,2000,2000,2000,2000,0
20230810,121500,349446811,2000,2000,2000,2000,0
20230810,121400,349446811,2000,2000,2000,2000,0
20230810,121300,349446811,2000,2000,2000,2000,4
20230810,121200,349438811,2000,2000,2000,2000,0
20230810,121100,349438811,2000,2000,2000,2000,0
20230810,121000,349438811,2000,2000,2000,2000,0
20230810,120900,349438811,2000,2000,2000,2000,0
20230810,120800,349438811,2000,2000,2000,2000,0
20230810,120700,349438811,2000,2000,2000,2000,0
20230810,120600,349438811,2000,2000,2000,2000,0
20230810,120500,349438811,2000,2000,2000,2000,0
20230810,120400,349438811,2000,2000,2000,2000,0
20230810,120300,349438811,2000,2000,2000,2000,0
20230810,120200,349438811,2000,2000,2000,2000,0
20230810,120100,349438811,2000,2000,2000,2000,0
20230810,120000,349438811,2000,2000,2000,2000,0
20230810,115900,349438811,2000,2000,2000,2000,0
20230810,115800,349438811,2000,2000,2000,2000,0
20230810,115700,349438811,2000,2000,2000,2000,0
20230810,115600,349438811,2000,2000,2000,2000,0
20230810,115500,349438811,2000,2000,2000,2000,152
20230810,115400,349134811,2000,2000,2000,2000,0
20230810,115300,349134811,2000,2000,2000,2000,0
20230810,115200,349134811,2000,2000,2000,2000,0
20230810,115100,349134811,2000,2000,2000,2000,0
20230810,115000,349134811,2000,2000,2000,2000,0
20230810,114900,349134811,2000,2000,2000,2000,0
20230810,114800,349134811,2000,2000,2000,2000,0
20230810,114700,349134811,2000,2000,2000,2000,0
20230810,114600,349134811,2000,2000,2000,2000,0
20230810,114500,349134811,2000,2000,2000,2000,0
20230810,114400,349134811,2000,2000,2000,2000,0
20230810,114300,349134811,2000,2000,2000,2000,0
20230810,114200,349134811,2000,2000,2000,2000,500
20230810,114100,348134811,2000,2000,2000,2000,0
20230810,114000,348134811,2000,2000,2000,2000,0
20230810,113900,348134811,2000,2000,2000,2000,500
20230810,113800,347134811,2000,2000,2000,2000,0
20230810,113700,347134811,2000,2000,2000,2000,0
20230810,113600,347134811,2000,2000,2000,2000,0
20230810,113500,347134811,2000,2000,2000,2000,0
20230810,113400,347134811,2000,2000,2000,2000,0
20230810,113300,347134811,2000,2000,2000,2000,0
20230810,113200,347134811,2000,2000,2000,2000,0
20230810,113100,347134811,2000,2000,2000,2000,0
20230810,113000,347134811,2000,2000,2000,2000,0
20230810,112900,347134811,2000,2000,2000,2000,125
20230810,112800,346884811,2005,2005,2005,2005,0
20230810,112700,346884811,2005,2005,2005,2005,0
20230810,112600,346884811,2005,2005,2005,2005,0
20230810,112500,346884811,2005,2005,2005,2005,0
20230810,112400,346884811,2005,2005,2005,2005,0
20230810,112300,346884811,2005,2005,2005,2005,1
20230810,112200,346882806,2005,2005,2005,2005,0
20230810,112100,346882806,2005,2005,2005,2005,0
20230810,112000,346882806,2005,2005,2005,2005,0
20230810,111900,346882806,2005,2005,2005,2005,0
20230810,111800,346882806,2005,2005,2005,2005,0
20230810,111700,346882806,2005,2005,2005,2005,20
20230810,111600,346842706,2000,2000,2000,2000,0
20230810,111500,346842706,2000,2000,2000,2000,0
20230810,111400,346842706,2000,2000,2000,2000,0
20230810,111300,346842706,2000,2000,2000,2000,0
20230810,111200,346842706,2000,2000,2000,2000,148
20230810,111100,346546706,2000,2000,2000,2000,0
20230810,111000,346546706,2000,2000,2000,2000,0
20230810,110900,346546706,2000,2000,2000,2000,0
20230810,110800,346546706,2000,2000,2000,2000,0
20230810,110700,346546706,2000,2000,2000,2000,1307
20230810,110600,343932706,2000,2000,2000,2000,0
20230810,110500,343932706,2000,2000,2000,2000,0
20230810,110400,343932706,2000,2000,2000,2000,0
20230810,110300,343932706,2000,2000,2000,2000,0
20230810,110200,343932706,2000,2000,2000,2000,0
20230810,110100,343932706,2000,2000,2000,2000,0
20230810,110000,343932706,2000,2000,2000,2000,0
20230810,105900,343932706,2000,2000,2000,2000,0
20230810,105800,343932706,2000,2000,2000,2000,0
20230810,105700,343932706,2000,2000,2000,2000,654
20230810,105600,342624706,1997,1997,1997,1997,1498
20230810,105500,339633200,1997,1997,1997,1997,69
20230810,105400,339495407,1997,1997,1997,1997,0
20230810,105300,339495407,1997,1997,1997,1997,2027
20230810,105200,335447488,1997,1997,1997,1997,20
20230810,105100,335407548,1997,1997,1997,1997,0
20230810,105000,335407548,1997,1997,1997,1997,0
20230810,104900,335407548,1997,1997,1997,1997,0
20230810,104800,335407548,1997,1997,1997,1997,0
20230810,104700,335407548,1997,1997,1997,1997,0
20230810,104600,335407548,1997,1997,1997,1997,0
20230810,104500,335407548,1997,1997,1997,1997,0
20230810,104400,335407548,1997,1997,1997,1997,386
20230810,104300,334636706,1999,1999,1999,1999,0
20230810,104200,334636706,1999,1999,1999,1999,0
20230810,104100,334636706,1999,1999,1999,1999,12
20230810,104000,334612718,1997,1997,1997,1997,587
20230810,103900,333440479,1997,1997,1997,1997,689
20230810,103800,332064546,1997,1997,1997,1997,10
20230810,103700,332044576,1997,1997,1997,1997,0
20230810,103600,332044576,1997,1997,1997,1997,286
20230810,103500,331473434,1996,1996,1996,1996,0
20230810,103400,331473434,1996,1996,1996,1996,0
20230810,103300,331473434,1996,1996,1996,1996,0
20230810,103200,331473434,1996,1996,1996,1996,0
20230810,103100,331473434,1996,1996,1996,1996,0
20230810,103000,331473434,1996,1996,1996,1996,0
20230810,102900,331473434,1996,1996,1996,1996,0
20230810,102800,331473434,1996,1996,1996,1996,0
20230810,102700,331473434,1996,1996,1996,1996,440
20230810,102600,330595194,1996,1996,1996,1995,1283
20230810,102500,328035048,1995,1995,1995,1995,1283
20230810,102400,325475463,1991,1998,1998,1991,8777
20230810,102300,307970448,1998,1998,1998,1998,100
20230810,102200,307770648,1999,1999,1999,1999,5
20230810,102100,307760653,1999,1999,1999,1999,10
20230810,102000,307740663,1999,1999,1999,1999,1000
20230810,101900,305741663,1999,1999,1999,1999,0
20230810,101800,305741663,1999,1999,1999,1999,0
20230810,101700,305741663,1999,1999,1999,1999,0
20230810,101600,305741663,1999,1999,1999,1999,50
20230810,101500,305641713,1996,1996,1996,1996,51
20230810,101400,305539917,1996,1996,1996,1996,110
20230810,101300,305320357,1995,1995,1995,1995,0
20230810,101200,305320357,1995,1995,1995,1995,2
20230810,101100,305316367,1994,1995,1995,1992,4993
20230810,101000,295367119,1996,1993,1996,1993,2549
20230810,100900,290283673,1991,2000,2000,1991,10897
20230810,100800,268535523,2000,2000,2000,2000,0
20230810,100700,268535523,2000,2000,2000,2000,0
20230810,100600,268535523,2000,2000,2000,2000,0
20230810,100500,268535523,2000,2000,2000,2000,2710
20230810,100400,263115523,2000,2000,2000,2000,0
20230810,100300,263115523,2000,2000,2000,2000,8
20230810,100200,263099523,2000,2000,2000,2000,0
20230810,100100,263099523,2000,2000,2000,2000,0
20230810,100000,263099523,2000,2000,2000,2000,4156
20230810,095900,254787523,2000,2000,2000,2000,5941
20230810,095800,242905523,2000,2000,2000,2000,1140
20230810,095700,240625523,2000,2000,2000,2000,5
20230810,095600,240615523,2000,2000,2000,2000,0
20230810,095500,240615523,2000,2000,2000,2000,104
20230810,095400,240407523,2000,2000,2000,2000,0
20230810,095300,240407523,2000,2000,2000,2000,3
20230810,095200,240401523,2000,2000,2000,2000,2807
20230810,095100,234787523,2000,2000,2000,2000,40
20230810,095000,234707523,2005,2005,2005,2005,0
20230810,094900,234707523,2005,2005,2005,2005,0
20230810,094800,234707523,2005,2005,2005,2005,1
20230810,094700,234705518,2000,2000,2000,2000,3000
20230810,094600,228705518,1999,1999,1999,1999,0
20230810,094500,228705518,1999,1999,1999,1999,347
20230810,094400,228011865,2010,2010,2010,2010,0
20230810,094300,228011865,2010,2010,2010,2010,0
20230810,094200,228011865,2010,2010,2010,2010,0
20230810,094100,228011865,2010,2010,2010,2010,3
20230810,094000,228005835,2010,2010,2010,2010,0
20230810,093900,228005835,2010,2010,2010,2010,0
20230810,093800,228005835,2010,2010,2010,2010,0
20230810,093700,228005835,2010,2010,2010,2010,0
20230810,093600,228005835,2010,2010,2010,2010,10
20230810,093500,227985735,1997,1997,1997,1997,0
20230810,093400,227985735,1997,1997,1997,1997,0
20230810,093300,227985735,1997,1997,1997,1997,0
20230810,093200,227985735,1997,1997,1997,1997,0
20230810,093100,227985735,1997,1998,1998,1997,355
20230810,093000,227276662,1998,1999,1999,1998,245
20230810,092900,226786937,2010,2010,2010,2010,0
20230810,092800,226786937,2010,2010,2010,2010,0
20230810,092700,226786937,2010,2010,2010,2010,0
20230810,092600,226786937,2010,2010,2010,2010,0
20230810,092500,226786937,2010,2010,2010,2010,11
20230810,092400,226764827,2010,2010,2010,2010,0
20230810,092300,226764827,2010,2010,2010,2010,0
20230810,092200,226764827,2010,2010,2010,2010,0
20230810,092100,226764827,2010,2010,2010,2010,120
20230810,092000,226523627,2010,1995,2010,1995,22274
20230810,091900,182022816,1996,1997,1997,1996,6778
20230810,091800,168493916,2000,1999,2000,1999,9390
20230810,091700,149714644,1991,1997,1997,1991,1000
20230810,091600,147722665,1990,1990,1990,1990,0
20230810,091500,147722665,1990,1990,1990,1990,0
20230810,091400,147722665,1990,1990,1990,1990,0
20230810,091300,147722665,1990,1990,1990,1990,1108
20230810,091200,145517745,1989,1995,1995,1989,42568
20230810,091100,60767584,1995,1997,1997,1995,1000
20230810,091000,58772184,1995,1995,1995,1995,6037
20230810,090900,46728369,1995,2000,2000,1995,13963
20230810,090800,18864811,2000,2000,2000,2000,0
20230810,090700,18864811,2000,2000,2000,2000,709
20230810,090600,17446811,2005,2005,2005,2005,700
20230810,090500,16043311,2005,2005,2015,2005,1050
20230810,090400,13930126,2000,2000,2000,2000,1000
20230810,090300,11930126,2000,2000,2000,2000,500
20230810,090200,10930126,2010,2010,2010,2010,10
20230810,090100,10910026,2015,2015,2015,2015,0
20230810,090000,10910026,2015,1992,2015,1992,5468