KissMeData/033130/min/candle-20230817.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230817,190700,377762117,2030,2030,2030,2030,11509
20230817,190600,377762117,2030,2030,2030,2030,0
20230817,190500,377762117,2030,2030,2030,2030,0
20230817,190400,377762117,2030,2030,2030,2030,0
20230817,190300,377762117,2030,2030,2030,2030,0
20230817,190200,377762117,2030,2030,2030,2030,0
20230817,190100,377762117,2030,2030,2030,2030,0
20230817,190000,377762117,2030,2030,2030,2030,0
20230817,185900,377762117,2030,2030,2030,2030,0
20230817,185800,377762117,2030,2030,2030,2030,0
20230817,185700,377762117,2030,2030,2030,2030,0
20230817,185600,377762117,2030,2030,2030,2030,0
20230817,185500,377762117,2030,2030,2030,2030,0
20230817,185400,377762117,2030,2030,2030,2030,0
20230817,185300,377762117,2030,2030,2030,2030,0
20230817,185200,377762117,2030,2030,2030,2030,0
20230817,185100,377762117,2030,2030,2030,2030,0
20230817,185000,377762117,2030,2030,2030,2030,0
20230817,184900,377762117,2030,2030,2030,2030,0
20230817,184800,377762117,2030,2030,2030,2030,0
20230817,184700,377762117,2030,2030,2030,2030,0
20230817,184600,377762117,2030,2030,2030,2030,0
20230817,184500,377762117,2030,2030,2030,2030,0
20230817,184400,377762117,2030,2030,2030,2030,0
20230817,184300,377762117,2030,2030,2030,2030,0
20230817,184200,377762117,2030,2030,2030,2030,0
20230817,184100,377762117,2030,2030,2030,2030,0
20230817,184000,377762117,2030,2030,2030,2030,0
20230817,183900,377762117,2030,2030,2030,2030,0
20230817,183800,377762117,2030,2030,2030,2030,0
20230817,183700,377762117,2030,2030,2030,2030,11509
20230817,183600,377762117,2030,2030,2030,2030,0
20230817,183500,377762117,2030,2030,2030,2030,0
20230817,183400,377762117,2030,2030,2030,2030,0
20230817,183300,377762117,2030,2030,2030,2030,0
20230817,183200,377762117,2030,2030,2030,2030,0
20230817,183100,377762117,2030,2030,2030,2030,0
20230817,183000,377762117,2030,2030,2030,2030,0
20230817,182900,377762117,2030,2030,2030,2030,0
20230817,182800,377762117,2030,2030,2030,2030,0
20230817,182700,377762117,2030,2030,2030,2030,0
20230817,182600,377762117,2030,2030,2030,2030,0
20230817,182500,377762117,2030,2030,2030,2030,0
20230817,182400,377762117,2030,2030,2030,2030,0
20230817,182300,377762117,2030,2030,2030,2030,0
20230817,182200,377762117,2030,2030,2030,2030,0
20230817,182100,377762117,2030,2030,2030,2030,0
20230817,182000,377762117,2030,2030,2030,2030,0
20230817,181900,377762117,2030,2030,2030,2030,0
20230817,181800,377762117,2030,2030,2030,2030,0
20230817,181700,377762117,2030,2030,2030,2030,0
20230817,181600,377762117,2030,2030,2030,2030,0
20230817,181500,377762117,2030,2030,2030,2030,0
20230817,181400,377762117,2030,2030,2030,2030,0
20230817,181300,377762117,2030,2030,2030,2030,0
20230817,181200,377762117,2030,2030,2030,2030,0
20230817,181100,377762117,2030,2030,2030,2030,0
20230817,181000,377762117,2030,2030,2030,2030,0
20230817,180900,377762117,2030,2030,2030,2030,0
20230817,180800,377762117,2030,2030,2030,2030,0
20230817,180700,377762117,2030,2030,2030,2030,11509
20230817,180600,377762117,2030,2030,2030,2030,0
20230817,180500,377762117,2030,2030,2030,2030,0
20230817,180400,377762117,2030,2030,2030,2030,0
20230817,180300,377762117,2030,2030,2030,2030,0
20230817,180200,377762117,2030,2030,2030,2030,0
20230817,180100,377762117,2030,2030,2030,2030,0
20230817,180000,377762117,2030,2030,2030,2030,0
20230817,175900,377762117,2030,2030,2030,2030,0
20230817,175800,377762117,2030,2030,2030,2030,0
20230817,175700,377762117,2030,2030,2030,2030,0
20230817,175600,377762117,2030,2030,2030,2030,0
20230817,175500,377762117,2030,2030,2030,2030,0
20230817,175400,377762117,2030,2030,2030,2030,0
20230817,175300,377762117,2030,2030,2030,2030,0
20230817,175200,377762117,2030,2030,2030,2030,0
20230817,175100,377762117,2030,2030,2030,2030,0
20230817,175000,377762117,2030,2030,2030,2030,0
20230817,174900,377762117,2030,2030,2030,2030,0
20230817,174800,377762117,2030,2030,2030,2030,0
20230817,174700,377762117,2030,2030,2030,2030,0
20230817,174600,377762117,2030,2030,2030,2030,0
20230817,174500,377762117,2030,2030,2030,2030,0
20230817,174400,377762117,2030,2030,2030,2030,0
20230817,174300,377762117,2030,2030,2030,2030,0
20230817,174200,377762117,2030,2030,2030,2030,0
20230817,174100,377762117,2030,2030,2030,2030,0
20230817,174000,377762117,2030,2030,2030,2030,0
20230817,173900,377762117,2030,2030,2030,2030,0
20230817,173800,377762117,2030,2030,2030,2030,0
20230817,173700,377762117,2030,2030,2030,2030,11509
20230817,173600,377762117,2030,2030,2030,2030,0
20230817,173500,377762117,2030,2030,2030,2030,0
20230817,173400,377762117,2030,2030,2030,2030,0
20230817,173300,377762117,2030,2030,2030,2030,0
20230817,173200,377762117,2030,2030,2030,2030,0
20230817,173100,377762117,2030,2030,2030,2030,0
20230817,173000,377762117,2030,2030,2030,2030,0
20230817,172900,377762117,2030,2030,2030,2030,0
20230817,172800,377762117,2030,2030,2030,2030,0
20230817,172700,377762117,2030,2030,2030,2030,0
20230817,172600,377762117,2030,2030,2030,2030,0
20230817,172500,377762117,2030,2030,2030,2030,0
20230817,172400,377762117,2030,2030,2030,2030,0
20230817,172300,377762117,2030,2030,2030,2030,0
20230817,172200,377762117,2030,2030,2030,2030,0
20230817,172100,377762117,2030,2030,2030,2030,0
20230817,172000,377762117,2030,2030,2030,2030,0
20230817,171900,377762117,2030,2030,2030,2030,0
20230817,171800,377762117,2030,2030,2030,2030,0
20230817,171700,377762117,2030,2030,2030,2030,0
20230817,171600,377762117,2030,2030,2030,2030,0
20230817,171500,377762117,2030,2030,2030,2030,0
20230817,171400,377762117,2030,2030,2030,2030,0
20230817,171300,377762117,2030,2030,2030,2030,0
20230817,171200,377762117,2030,2030,2030,2030,0
20230817,171100,377762117,2030,2030,2030,2030,0
20230817,171000,377762117,2030,2030,2030,2030,0
20230817,170900,377762117,2030,2030,2030,2030,0
20230817,170800,377762117,2030,2030,2030,2030,0
20230817,170700,377762117,2030,2030,2030,2030,11509
20230817,170600,377762117,2030,2030,2030,2030,0
20230817,170500,377762117,2030,2030,2030,2030,0
20230817,170400,377762117,2030,2030,2030,2030,0
20230817,170300,377762117,2030,2030,2030,2030,0
20230817,170200,377762117,2030,2030,2030,2030,0
20230817,170100,377762117,2030,2030,2030,2030,0
20230817,170000,377762117,2030,2030,2030,2030,0
20230817,165900,377762117,2030,2030,2030,2030,0
20230817,165800,377762117,2030,2030,2030,2030,0
20230817,165700,377762117,2030,2030,2030,2030,0
20230817,165600,377762117,2030,2030,2030,2030,0
20230817,165500,377762117,2030,2030,2030,2030,0
20230817,165400,377762117,2030,2030,2030,2030,0
20230817,165300,377762117,2030,2030,2030,2030,0
20230817,165200,377762117,2030,2030,2030,2030,0
20230817,165100,377762117,2030,2030,2030,2030,0
20230817,165000,377762117,2030,2030,2030,2030,0
20230817,164900,377762117,2030,2030,2030,2030,0
20230817,164800,377762117,2030,2030,2030,2030,0
20230817,164700,377762117,2030,2030,2030,2030,0
20230817,164600,377762117,2030,2030,2030,2030,0
20230817,164500,377762117,2030,2030,2030,2030,0
20230817,164400,377762117,2030,2030,2030,2030,0
20230817,164300,377762117,2030,2030,2030,2030,0
20230817,164200,377762117,2030,2030,2030,2030,0
20230817,164100,377762117,2030,2030,2030,2030,0
20230817,164000,377762117,2030,2030,2030,2030,0
20230817,163900,377762117,2030,2030,2030,2030,0
20230817,163800,377762117,2030,2030,2030,2030,0
20230817,163700,377762117,2030,2030,2030,2030,11509
20230817,163600,377762117,2030,2030,2030,2030,0
20230817,163500,377762117,2030,2030,2030,2030,0
20230817,163400,377762117,2030,2030,2030,2030,0
20230817,163300,377762117,2030,2030,2030,2030,0
20230817,163200,377762117,2030,2030,2030,2030,0
20230817,163100,377762117,2030,2030,2030,2030,0
20230817,163000,377762117,2030,2030,2030,2030,0
20230817,162900,377762117,2030,2030,2030,2030,0
20230817,162800,377762117,2030,2030,2030,2030,0
20230817,162700,377762117,2030,2030,2030,2030,0
20230817,162600,377762117,2030,2030,2030,2030,0
20230817,162500,377762117,2030,2030,2030,2030,0
20230817,162400,377762117,2030,2030,2030,2030,0
20230817,162300,377762117,2030,2030,2030,2030,0
20230817,162200,377762117,2030,2030,2030,2030,0
20230817,162100,377762117,2030,2030,2030,2030,0
20230817,162000,377762117,2030,2030,2030,2030,0
20230817,161900,377762117,2030,2030,2030,2030,0
20230817,161800,377762117,2030,2030,2030,2030,0
20230817,161700,377762117,2030,2030,2030,2030,0
20230817,161600,377762117,2030,2030,2030,2030,0
20230817,161500,377762117,2030,2030,2030,2030,0
20230817,161400,377762117,2030,2030,2030,2030,0
20230817,161300,377762117,2030,2030,2030,2030,0
20230817,161200,377762117,2030,2030,2030,2030,0
20230817,161100,377762117,2030,2030,2030,2030,0
20230817,161000,377762117,2030,2030,2030,2030,0
20230817,160900,377762117,2030,2030,2030,2030,0
20230817,160800,377762117,2030,2030,2030,2030,0
20230817,160700,377762117,2030,2030,2030,2030,11509
20230817,160600,377762117,2030,2030,2030,2030,0
20230817,160500,377762117,2030,2030,2030,2030,0
20230817,160400,377762117,2030,2030,2030,2030,0
20230817,160300,377762117,2030,2030,2030,2030,0
20230817,160200,377762117,2030,2030,2030,2030,0
20230817,160100,377762117,2030,2030,2030,2030,0
20230817,160000,377762117,2030,2030,2030,2030,0
20230817,155900,377762117,2030,2030,2030,2030,0
20230817,155800,377762117,2030,2030,2030,2030,0
20230817,155700,377762117,2030,2030,2030,2030,0
20230817,155600,377762117,2030,2030,2030,2030,0
20230817,155500,377762117,2030,2030,2030,2030,0
20230817,155400,377762117,2030,2030,2030,2030,0
20230817,155300,377762117,2030,2030,2030,2030,0
20230817,155200,377762117,2030,2030,2030,2030,0
20230817,155100,377762117,2030,2030,2030,2030,0
20230817,155000,377762117,2030,2030,2030,2030,0
20230817,154900,377762117,2030,2030,2030,2030,0
20230817,154800,377762117,2030,2030,2030,2030,0
20230817,154700,377762117,2030,2030,2030,2030,0
20230817,154600,377762117,2030,2030,2030,2030,0
20230817,154500,377762117,2030,2030,2030,2030,0
20230817,154400,377762117,2030,2030,2030,2030,0
20230817,154300,377762117,2030,2030,2030,2030,0
20230817,154200,377762117,2030,2030,2030,2030,0
20230817,154100,377762117,2030,2030,2030,2030,0
20230817,154000,377762117,2030,2030,2030,2030,0
20230817,153900,377762117,2030,2030,2030,2030,0
20230817,153800,377762117,2030,2030,2030,2030,0
20230817,153700,377762117,2030,2030,2030,2030,11509
20230817,153600,377762117,2030,2030,2030,2030,0
20230817,153500,377762117,2030,2030,2030,2030,0
20230817,153400,377762117,2030,2030,2030,2030,0
20230817,153300,377762117,2030,2030,2030,2030,0
20230817,153200,377762117,2030,2030,2030,2030,0
20230817,153100,377762117,2030,2030,2030,2030,0
20230817,153000,377762117,2030,2030,2030,2030,11509
20230817,152900,354398847,2025,2025,2025,2025,0
20230817,152800,354398847,2025,2025,2025,2025,0
20230817,152700,354398847,2025,2025,2025,2025,0
20230817,152600,354398847,2025,2025,2025,2025,0
20230817,152500,354398847,2025,2025,2025,2025,0
20230817,152400,354398847,2025,2025,2025,2025,0
20230817,152300,354398847,2025,2025,2025,2025,0
20230817,152200,354398847,2025,2025,2025,2025,0
20230817,152100,354398847,2025,2025,2025,2025,0
20230817,152000,354398847,2025,2025,2025,2025,0
20230817,151900,354398847,2025,2020,2025,2020,1019
20230817,151800,352335872,2025,2025,2025,2025,267
20230817,151700,351795197,2025,2025,2025,2020,364
20230817,151600,351058597,2025,2020,2025,2020,204
20230817,151500,350646497,2025,2025,2025,2025,0
20230817,151400,350646497,2025,2020,2025,2020,305
20230817,151300,350030377,2025,2015,2025,2015,147
20230817,151200,349734052,2020,2020,2020,2020,500
20230817,151100,348724052,2025,2025,2025,2025,0
20230817,151000,348724052,2025,2025,2025,2025,0
20230817,150900,348724052,2025,2025,2025,2025,0
20230817,150800,348724052,2025,2025,2025,2025,0
20230817,150700,348724052,2025,2025,2025,2025,0
20230817,150600,348724052,2025,2020,2025,2020,3590
20230817,150500,341456152,2020,2020,2020,2020,92
20230817,150400,341270312,2020,2010,2020,2010,450
20230817,150300,340361322,2015,2015,2015,2015,0
20230817,150200,340361322,2015,2015,2015,2015,0
20230817,150100,340361322,2015,2015,2015,2015,227
20230817,150000,339903917,2015,2015,2015,2015,0
20230817,145900,339903917,2015,2015,2015,2015,0
20230817,145800,339903917,2015,2015,2015,2015,0
20230817,145700,339903917,2015,2015,2015,2015,0
20230817,145600,339903917,2015,2015,2015,2015,0
20230817,145500,339903917,2015,2015,2015,2015,4
20230817,145400,339895857,2010,2010,2010,2010,0
20230817,145300,339895857,2010,2010,2010,2010,50
20230817,145200,339795357,2010,2015,2015,2010,529
20230817,145100,338730382,1999,1999,1999,1999,0
20230817,145000,338730382,1999,1999,1999,1999,0
20230817,144900,338730382,1999,1999,1999,1999,0
20230817,144800,338730382,1999,1999,1999,1999,0
20230817,144700,338730382,1999,1999,1999,1999,0
20230817,144600,338730382,1999,1999,1999,1999,0
20230817,144500,338730382,1999,2010,2010,1998,11434
20230817,144400,315860227,2020,2020,2020,2020,0
20230817,144300,315860227,2020,2020,2020,2020,457
20230817,144200,314937087,2025,2025,2025,2025,0
20230817,144100,314937087,2025,2025,2025,2025,0
20230817,144000,314937087,2025,2025,2025,2025,0
20230817,143900,314937087,2025,2025,2025,2025,4
20230817,143800,314928987,2010,2010,2010,2010,713
20230817,143700,313495857,2015,2015,2015,2015,1249
20230817,143600,310979122,2020,2020,2020,2020,0
20230817,143500,310979122,2020,2020,2020,2020,57
20230817,143400,310863982,2020,2020,2020,2020,43
20230817,143300,310777122,2020,2020,2020,2020,0
20230817,143200,310777122,2020,2020,2020,2020,0
20230817,143100,310777122,2020,2020,2020,2020,0
20230817,143000,310777122,2020,2020,2020,2020,0
20230817,142900,310777122,2020,2025,2025,2020,481
20230817,142800,309805352,2020,2020,2020,2020,500
20230817,142700,308795352,2020,2020,2020,2020,0
20230817,142600,308795352,2020,2020,2020,2020,0
20230817,142500,308795352,2020,2020,2020,2020,0
20230817,142400,308795352,2020,2020,2020,2020,0
20230817,142300,308795352,2020,2020,2020,2020,0
20230817,142200,308795352,2020,2020,2020,2020,234
20230817,142100,308322672,2020,2020,2020,2020,10
20230817,142000,308302472,2020,2020,2020,2020,0
20230817,141900,308302472,2020,2020,2020,2020,0
20230817,141800,308302472,2020,2020,2020,2020,0
20230817,141700,308302472,2020,2020,2020,2020,0
20230817,141600,308302472,2020,2020,2020,2020,1242
20230817,141500,305793632,2020,2020,2020,2020,495
20230817,141400,304793732,2025,2025,2025,2025,3
20230817,141300,304787657,2020,2020,2020,2020,857
20230817,141200,303056517,2020,2020,2020,2020,0
20230817,141100,303056517,2020,2020,2020,2020,0
20230817,141000,303056517,2020,2020,2020,2020,10
20230817,140900,303036317,2020,2020,2020,2020,0
20230817,140800,303036317,2020,2020,2020,2020,0
20230817,140700,303036317,2020,2020,2020,2020,0
20230817,140600,303036317,2020,2020,2020,2020,0
20230817,140500,303036317,2020,2020,2020,2020,0
20230817,140400,303036317,2020,2020,2020,2020,123
20230817,140300,302787857,2020,2020,2020,2020,0
20230817,140200,302787857,2020,2020,2020,2020,208
20230817,140100,302367697,2020,2020,2020,2020,1649
20230817,140000,299036717,2020,2020,2020,2020,22
20230817,135900,298992277,2020,2020,2020,2020,0
20230817,135800,298992277,2020,2020,2020,2020,2014
20230817,135700,294923997,2020,2020,2020,2020,0
20230817,135600,294923997,2020,2020,2020,2020,36
20230817,135500,294851277,2015,2015,2015,2015,0
20230817,135400,294851277,2015,2015,2015,2015,0
20230817,135300,294851277,2015,2010,2015,2010,1119
20230817,135200,292598902,2010,2010,2010,2010,1483
20230817,135100,289618072,2020,2020,2020,2020,0
20230817,135000,289618072,2020,2020,2020,2020,0
20230817,134900,289618072,2020,2020,2020,2020,0
20230817,134800,289618072,2020,2015,2020,2005,3010
20230817,134700,283567377,2015,2015,2015,2015,0
20230817,134600,283567377,2015,2015,2015,2015,0
20230817,134500,283567377,2015,2015,2015,2015,0
20230817,134400,283567377,2015,2015,2015,2015,0
20230817,134300,283567377,2015,2020,2020,2015,557
20230817,134200,282442737,2015,2015,2015,2015,111
20230817,134100,282219072,2015,2015,2015,2015,0
20230817,134000,282219072,2015,2015,2015,2015,100
20230817,133900,282017572,2015,2015,2015,2015,100
20230817,133800,281816072,2015,2015,2015,2015,100
20230817,133700,281614572,2015,2015,2015,2015,0
20230817,133600,281614572,2015,2015,2015,2015,20
20230817,133500,281574272,2015,2015,2015,2015,0
20230817,133400,281574272,2015,2015,2015,2015,20
20230817,133300,281533972,2015,2015,2015,2015,0
20230817,133200,281533972,2015,2015,2015,2015,0
20230817,133100,281533972,2015,2015,2015,2015,400
20230817,133000,280727972,2020,2020,2020,2020,3561
20230817,132900,273534752,2020,2020,2020,2020,0
20230817,132800,273534752,2020,2020,2020,2020,472
20230817,132700,272581312,2020,2020,2020,2020,0
20230817,132600,272581312,2020,2020,2020,2020,0
20230817,132500,272581312,2020,2020,2020,2020,20
20230817,132400,272540912,2020,2020,2020,2020,37
20230817,132300,272466172,2015,2015,2015,2015,0
20230817,132200,272466172,2015,2020,2020,2015,512
20230817,132100,271431992,2015,2015,2015,2015,0
20230817,132000,271431992,2015,2015,2015,2015,834
20230817,131900,269751482,2015,2015,2015,2015,727
20230817,131800,268286577,2015,2015,2015,2015,2
20230817,131700,268282547,2015,2015,2015,2015,0
20230817,131600,268282547,2015,2015,2015,2015,0
20230817,131500,268282547,2015,2015,2015,2015,0
20230817,131400,268282547,2015,2015,2015,2015,480
20230817,131300,267315347,2015,2015,2015,2015,458
20230817,131200,266392477,2015,2015,2015,2015,487
20230817,131100,265411172,2010,2010,2010,2010,100
20230817,131000,265210172,2010,2010,2010,2010,0
20230817,130900,265210172,2010,2010,2010,2010,0
20230817,130800,265210172,2010,2010,2010,2010,0
20230817,130700,265210172,2010,2010,2010,2010,0
20230817,130600,265210172,2010,2010,2010,2010,0
20230817,130500,265210172,2010,2010,2010,2010,0
20230817,130400,265210172,2010,2010,2010,2010,0
20230817,130300,265210172,2010,2010,2010,2010,0
20230817,130200,265210172,2010,2010,2010,2010,0
20230817,130100,265210172,2010,2010,2010,2010,0
20230817,130000,265210172,2010,2010,2010,2010,0
20230817,125900,265210172,2010,2010,2010,2010,0
20230817,125800,265210172,2010,2010,2010,2010,1229
20230817,125700,262739882,2010,2010,2010,2010,0
20230817,125600,262739882,2010,2010,2010,2010,0
20230817,125500,262739882,2010,2010,2010,2010,0
20230817,125400,262739882,2010,2010,2010,2010,0
20230817,125300,262739882,2010,2010,2010,2010,0
20230817,125200,262739882,2010,2010,2010,2010,37
20230817,125100,262665512,2010,2010,2010,2010,0
20230817,125000,262665512,2010,2010,2010,2010,273
20230817,124900,262116782,2010,2010,2010,2010,0
20230817,124800,262116782,2010,2010,2010,2010,0
20230817,124700,262116782,2010,2010,2010,2010,0
20230817,124600,262116782,2010,2010,2010,2010,49
20230817,124500,262018292,2010,2010,2010,2010,0
20230817,124400,262018292,2010,2010,2010,2010,0
20230817,124300,262018292,2010,2010,2010,2010,461
20230817,124200,261091682,2010,2010,2010,2010,0
20230817,124100,261091682,2010,2010,2010,2010,0
20230817,124000,261091682,2010,2010,2010,2010,145
20230817,123900,260800232,2010,2010,2010,2010,0
20230817,123800,260800232,2010,2010,2010,2010,0
20230817,123700,260800232,2010,2010,2010,2010,145
20230817,123600,260508782,2010,2010,2010,2010,0
20230817,123500,260508782,2010,2010,2010,2010,0
20230817,123400,260508782,2010,2010,2010,2010,145
20230817,123300,260217332,2005,2005,2005,2005,0
20230817,123200,260217332,2005,2005,2005,2005,1003
20230817,123100,258206317,2010,2010,2010,2010,845
20230817,123000,256507867,2010,2010,2010,2010,0
20230817,122900,256507867,2010,2010,2010,2010,4
20230817,122800,256499827,2005,2005,2005,2005,778
20230817,122700,254939937,2005,2005,2005,2005,0
20230817,122600,254939937,2005,2005,2005,2005,0
20230817,122500,254939937,2005,2005,2005,2005,147
20230817,122400,254645202,2005,2005,2005,2005,0
20230817,122300,254645202,2005,2005,2005,2005,0
20230817,122200,254645202,2005,2005,2005,2005,165
20230817,122100,254314377,2005,2005,2005,2005,0
20230817,122000,254314377,2005,2005,2005,2005,136
20230817,121900,254041697,2005,2005,2005,2005,145
20230817,121800,253750972,2005,2005,2005,2005,0
20230817,121700,253750972,2005,2005,2005,2005,0
20230817,121600,253750972,2005,2005,2005,2005,145
20230817,121500,253460247,2005,2005,2005,2005,0
20230817,121400,253460247,2005,2005,2005,2005,0
20230817,121300,253460247,2005,2005,2005,2005,603
20230817,121200,252251232,2005,2005,2005,2005,0
20230817,121100,252251232,2005,2005,2005,2005,0
20230817,121000,252251232,2005,2005,2005,2005,277
20230817,120900,251695847,2005,2005,2005,2005,0
20230817,120800,251695847,2005,2005,2005,2005,0
20230817,120700,251695847,2005,2005,2005,2005,0
20230817,120600,251695847,2005,2005,2005,2005,0
20230817,120500,251695847,2005,2005,2005,2005,0
20230817,120400,251695847,2005,2005,2005,2005,0
20230817,120300,251695847,2005,2005,2005,2005,0
20230817,120200,251695847,2005,2005,2005,2005,1
20230817,120100,251693842,2000,2005,2005,2000,169
20230817,120000,251355042,2005,2005,2005,2005,0
20230817,115900,251355042,2005,2005,2005,2005,0
20230817,115800,251355042,2005,2005,2005,2005,458
20230817,115700,250436752,2005,2005,2005,2005,0
20230817,115600,250436752,2005,2005,2005,2005,633
20230817,115500,249167587,2000,2000,2000,2000,0
20230817,115400,249167587,2000,2000,2000,2000,0
20230817,115300,249167587,2000,2000,2000,2000,0
20230817,115200,249167587,2000,2000,2000,2000,672
20230817,115100,247823587,2000,2000,2000,2000,1825
20230817,115000,244173587,2005,2005,2005,2005,0
20230817,114900,244173587,2005,2005,2005,2005,0
20230817,114800,244173587,2005,2005,2005,2005,286
20230817,114700,243600157,2005,2005,2005,2005,0
20230817,114600,243600157,2005,2005,2005,2005,0
20230817,114500,243600157,2005,2005,2005,2005,0
20230817,114400,243600157,2005,2005,2005,2005,393
20230817,114300,242812192,2005,2005,2005,2005,458
20230817,114200,241893902,2005,2005,2005,2005,4
20230817,114100,241885882,2000,2000,2000,2000,1619
20230817,114000,238647882,2000,2000,2000,2000,0
20230817,113900,238647882,2000,2000,2000,2000,0
20230817,113800,238647882,2000,1998,2000,1998,71
20230817,113700,238506020,2000,2000,2000,2000,3
20230817,113600,238500020,1998,1998,1998,1998,138
20230817,113500,238224296,1998,1998,1998,1998,0
20230817,113400,238224296,1998,1998,1998,1998,0
20230817,113300,238224296,1998,1998,1998,1998,0
20230817,113200,238224296,1998,1998,1998,1998,0
20230817,113100,238224296,1998,1998,1998,1998,100
20230817,113000,238024496,2000,2000,2000,2000,1129
20230817,112900,235766496,2000,2000,2000,2000,0
20230817,112800,235766496,2000,2000,2000,2000,458
20230817,112700,234850496,2000,2000,2000,2000,0
20230817,112600,234850496,2000,2000,2000,2000,0
20230817,112500,234850496,2000,1999,2000,1999,2679
20230817,112400,229493628,1999,1999,1999,1999,0
20230817,112300,229493628,1999,1999,1999,1999,0
20230817,112200,229493628,1999,1999,1999,1999,394
20230817,112100,228706022,1999,1999,1999,1999,0
20230817,112000,228706022,1999,1999,1999,1999,0
20230817,111900,228706022,1999,1999,1999,1999,0
20230817,111800,228706022,1999,1999,1999,1999,0
20230817,111700,228706022,1999,1999,1999,1999,0
20230817,111600,228706022,1999,1999,1999,1999,37
20230817,111500,228632059,1999,1999,1999,1999,0
20230817,111400,228632059,1999,1997,1999,1997,22
20230817,111300,228588121,1999,1998,1999,1998,1055
20230817,111200,226479773,1999,1999,1999,1999,6
20230817,111100,226467779,1999,1999,1999,1999,0
20230817,111000,226467779,1999,1999,1999,1999,377
20230817,110900,225714156,1999,1999,1999,1999,0
20230817,110800,225714156,1999,1999,1999,1999,0
20230817,110700,225714156,1999,1999,1999,1999,377
20230817,110600,224960533,1999,1999,1999,1999,1
20230817,110500,224958534,1999,1999,1999,1999,116
20230817,110400,224726650,1999,1998,1999,1998,377
20230817,110300,223973393,1998,1998,1998,1998,1
20230817,110200,223971395,1998,1998,1998,1998,12
20230817,110100,223947419,2000,2005,2005,2000,644
20230817,110000,222657189,2005,2005,2005,2005,393
20230817,105900,221869224,2000,1999,2000,1999,550
20230817,105800,220769274,2000,2000,2000,2000,1831
20230817,105700,217107274,1999,1999,1999,1999,1513
20230817,105600,214082787,2000,2000,2000,2000,0
20230817,105500,214082787,2000,2000,2000,2000,495
20230817,105400,213092787,1999,1999,1999,1999,0
20230817,105300,213092787,1999,1999,1999,1999,200
20230817,105200,212692987,2000,1999,2000,1999,378
20230817,105100,211936993,1999,1999,1999,1999,220
20230817,105000,211497213,1999,1999,1999,1999,274
20230817,104900,210949487,1999,1998,1999,1998,378
20230817,104800,210194110,1998,1998,1998,1998,0
20230817,104700,210194110,1998,1998,1998,1998,1018
20230817,104600,208160146,2000,2000,2000,2000,378
20230817,104500,207404146,2000,2000,2000,2000,117
20230817,104400,207170146,2000,2000,2000,2000,37
20230817,104300,207096146,1999,1998,1999,1998,5371
20230817,104200,196364338,1998,1998,1998,1998,0
20230817,104100,196364338,1998,1998,1998,1998,0
20230817,104000,196364338,1998,1998,1998,1998,500
20230817,103900,195365338,1998,1998,1998,1998,0
20230817,103800,195365338,1998,1998,1998,1998,394
20230817,103700,194578126,1998,1998,1998,1998,0
20230817,103600,194578126,1998,1998,1998,1998,0
20230817,103500,194578126,1998,1998,1998,1998,127
20230817,103400,194324380,1998,1998,1998,1998,50
20230817,103300,194224480,1998,1998,1998,1998,0
20230817,103200,194224480,1998,1998,1998,1998,0
20230817,103100,194224480,1998,1998,1998,1998,0
20230817,103000,194224480,1998,1998,1998,1998,0
20230817,102900,194224480,1998,1998,1998,1998,1247
20230817,102800,191732974,1999,1998,1999,1998,684
20230817,102700,190365782,1998,1998,1998,1998,0
20230817,102600,190365782,1998,1998,1998,1998,500
20230817,102500,189366782,1998,1998,1998,1998,117
20230817,102400,189133016,1999,1999,1999,1999,0
20230817,102300,189133016,1999,1999,1999,1999,0
20230817,102200,189133016,1999,1999,1999,1999,200
20230817,102100,188733216,1994,1994,1994,1994,0
20230817,102000,188733216,1994,1994,1994,1994,0
20230817,101900,188733216,1994,1994,1994,1994,0
20230817,101800,188733216,1994,1994,1994,1994,0
20230817,101700,188733216,1994,1994,1994,1994,3168
20230817,101600,182416224,1994,1994,1994,1994,393
20230817,101500,181632582,1994,1994,1994,1994,0
20230817,101400,181632582,1994,1994,1994,1994,0
20230817,101300,181632582,1994,1994,1994,1994,458
20230817,101200,180719330,1993,1994,2000,1993,4840
20230817,101100,171070366,1994,1994,1994,1994,100
20230817,101000,170870966,1994,1994,1994,1994,2547
20230817,100900,165792248,1994,1995,1995,1994,2700
20230817,100800,160407676,2000,2000,2000,2000,676
20230817,100700,159055676,1998,1994,1998,1991,4926
20230817,100600,149239293,1994,1996,1996,1994,2418
20230817,100500,144416651,2005,2000,2005,2000,1500
20230817,100400,141409276,1997,2000,2000,1997,1816
20230817,100300,137781224,2000,2000,2000,2000,0
20230817,100200,137781224,2000,1997,2000,1997,6443
20230817,100100,124897782,1996,1988,1996,1988,2545
20230817,100000,119825588,1988,1988,1988,1988,0
20230817,095900,119825588,1988,1988,1988,1988,0
20230817,095800,119825588,1988,1988,1988,1988,858
20230817,095700,118119884,1987,1987,1987,1987,0
20230817,095600,118119884,1987,1987,1987,1987,0
20230817,095500,118119884,1987,1987,1987,1987,0
20230817,095400,118119884,1987,1987,1987,1987,393
20230817,095300,117338993,1986,1987,1987,1986,1823
20230817,095200,113716729,1988,1988,1988,1988,151
20230817,095100,113416541,1986,1986,1986,1986,0
20230817,095000,113416541,1986,1986,1986,1986,500
20230817,094900,112423541,1988,1988,1988,1988,10
20230817,094800,112403661,1986,1986,1986,1986,5
20230817,094700,112393731,1986,1988,1988,1986,316
20230817,094600,111765683,1986,1986,1986,1986,0
20230817,094500,111765683,1986,1986,1986,1986,1054
20230817,094400,109672439,1986,1986,1986,1986,0
20230817,094300,109672439,1986,1986,1986,1986,504
20230817,094200,108671495,1987,1987,1987,1987,0
20230817,094100,108671495,1987,1987,1987,1987,10
20230817,094000,108651625,1982,1982,1982,1982,302
20230817,093900,108053061,1982,1982,1982,1982,986
20230817,093800,106098809,1976,1976,1976,1976,0
20230817,093700,106098809,1976,1976,1976,1976,0
20230817,093600,106098809,1976,1979,1979,1972,2632
20230817,093500,100896955,1973,1972,1973,1972,296
20230817,093400,100313055,1970,1970,1970,1969,252
20230817,093300,99816733,1970,1973,1973,1970,5419
20230817,093200,89135376,1992,1991,1992,1991,394
20230817,093100,88350713,1972,1984,1984,1971,2904
20230817,093000,82622461,1973,1976,1976,1973,937
20230817,092900,80772317,1976,1976,1976,1976,20
20230817,092800,80732797,1971,1971,1971,1971,0
20230817,092700,80732797,1971,1971,1971,1971,0
20230817,092600,80732797,1971,1971,1971,1971,0
20230817,092500,80732797,1971,1971,1971,1971,7
20230817,092400,80719000,1966,1966,1966,1966,0
20230817,092300,80719000,1966,1966,1966,1966,0
20230817,092200,80719000,1966,1966,1966,1966,0
20230817,092100,80719000,1966,1967,1967,1964,7116
20230817,092000,66724637,1968,1968,1969,1968,1429
20230817,091900,63911391,1969,1969,1969,1969,176
20230817,091800,63564847,1969,1971,1971,1969,703
20230817,091700,62180134,1969,1970,1970,1969,13
20230817,091600,62154529,1970,1970,1970,1970,150
20230817,091500,61859029,1971,1972,1972,1971,1060
20230817,091400,59768769,1972,1971,1972,1971,4859
20230817,091300,50186921,1972,1972,1972,1972,602
20230817,091200,48999777,1972,1972,1972,1972,0
20230817,091100,48999777,1972,1973,1973,1972,1574
20230817,091000,45895165,1973,1974,1974,1973,2371
20230817,090900,41215800,1972,1973,1973,1972,403
20230817,090800,40421079,1980,1980,1980,1980,0
20230817,090700,40421079,1980,1987,1987,1980,10222
20230817,090600,20151707,1988,1990,1990,1988,2746
20230817,090500,14690226,1990,1990,1990,1990,1134
20230817,090400,12433566,1988,1988,1988,1988,0
20230817,090300,12433566,1988,1988,1988,1988,0
20230817,090200,12433566,1988,1990,1990,1988,22
20230817,090100,12389800,1991,1994,1996,1991,236
20230817,090000,11919556,1995,2010,2010,1985,4527