KissMeData/048870/min/candle-20230828.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230828,191800,72683239,2000,2000,2000,2000,332
20230828,191700,72683239,2000,2000,2000,2000,0
20230828,191600,72683239,2000,2000,2000,2000,0
20230828,191500,72683239,2000,2000,2000,2000,0
20230828,191400,72683239,2000,2000,2000,2000,0
20230828,191300,72683239,2000,2000,2000,2000,0
20230828,191200,72683239,2000,2000,2000,2000,0
20230828,191100,72683239,2000,2000,2000,2000,0
20230828,191000,72683239,2000,2000,2000,2000,0
20230828,190900,72683239,2000,2000,2000,2000,0
20230828,190800,72683239,2000,2000,2000,2000,0
20230828,190700,72683239,2000,2000,2000,2000,0
20230828,190600,72683239,2000,2000,2000,2000,0
20230828,190500,72683239,2000,2000,2000,2000,0
20230828,190400,72683239,2000,2000,2000,2000,0
20230828,190300,72683239,2000,2000,2000,2000,0
20230828,190200,72683239,2000,2000,2000,2000,0
20230828,190100,72683239,2000,2000,2000,2000,0
20230828,190000,72683239,2000,2000,2000,2000,0
20230828,185900,72683239,2000,2000,2000,2000,0
20230828,185800,72683239,2000,2000,2000,2000,0
20230828,185700,72683239,2000,2000,2000,2000,0
20230828,185600,72683239,2000,2000,2000,2000,0
20230828,185500,72683239,2000,2000,2000,2000,0
20230828,185400,72683239,2000,2000,2000,2000,0
20230828,185300,72683239,2000,2000,2000,2000,0
20230828,185200,72683239,2000,2000,2000,2000,0
20230828,185100,72683239,2000,2000,2000,2000,0
20230828,185000,72683239,2000,2000,2000,2000,0
20230828,184900,72683239,2000,2000,2000,2000,0
20230828,184800,72683239,2000,2000,2000,2000,332
20230828,184700,72683239,2000,2000,2000,2000,0
20230828,184600,72683239,2000,2000,2000,2000,0
20230828,184500,72683239,2000,2000,2000,2000,0
20230828,184400,72683239,2000,2000,2000,2000,0
20230828,184300,72683239,2000,2000,2000,2000,0
20230828,184200,72683239,2000,2000,2000,2000,0
20230828,184100,72683239,2000,2000,2000,2000,0
20230828,184000,72683239,2000,2000,2000,2000,0
20230828,183900,72683239,2000,2000,2000,2000,0
20230828,183800,72683239,2000,2000,2000,2000,0
20230828,183700,72683239,2000,2000,2000,2000,0
20230828,183600,72683239,2000,2000,2000,2000,0
20230828,183500,72683239,2000,2000,2000,2000,0
20230828,183400,72683239,2000,2000,2000,2000,0
20230828,183300,72683239,2000,2000,2000,2000,0
20230828,183200,72683239,2000,2000,2000,2000,0
20230828,183100,72683239,2000,2000,2000,2000,0
20230828,183000,72683239,2000,2000,2000,2000,0
20230828,182900,72683239,2000,2000,2000,2000,0
20230828,182800,72683239,2000,2000,2000,2000,0
20230828,182700,72683239,2000,2000,2000,2000,0
20230828,182600,72683239,2000,2000,2000,2000,0
20230828,182500,72683239,2000,2000,2000,2000,0
20230828,182400,72683239,2000,2000,2000,2000,0
20230828,182300,72683239,2000,2000,2000,2000,0
20230828,182200,72683239,2000,2000,2000,2000,0
20230828,182100,72683239,2000,2000,2000,2000,0
20230828,182000,72683239,2000,2000,2000,2000,0
20230828,181900,72683239,2000,2000,2000,2000,0
20230828,181800,72683239,2000,2000,2000,2000,332
20230828,181700,72683239,2000,2000,2000,2000,0
20230828,181600,72683239,2000,2000,2000,2000,0
20230828,181500,72683239,2000,2000,2000,2000,0
20230828,181400,72683239,2000,2000,2000,2000,0
20230828,181300,72683239,2000,2000,2000,2000,0
20230828,181200,72683239,2000,2000,2000,2000,0
20230828,181100,72683239,2000,2000,2000,2000,0
20230828,181000,72683239,2000,2000,2000,2000,0
20230828,180900,72683239,2000,2000,2000,2000,0
20230828,180800,72683239,2000,2000,2000,2000,0
20230828,180700,72683239,2000,2000,2000,2000,0
20230828,180600,72683239,2000,2000,2000,2000,0
20230828,180500,72683239,2000,2000,2000,2000,0
20230828,180400,72683239,2000,2000,2000,2000,0
20230828,180300,72683239,2000,2000,2000,2000,0
20230828,180200,72683239,2000,2000,2000,2000,0
20230828,180100,72683239,2000,2000,2000,2000,0
20230828,180000,72683239,2000,2000,2000,2000,0
20230828,175900,72683239,2000,2000,2000,2000,0
20230828,175800,72683239,2000,2000,2000,2000,0
20230828,175700,72683239,2000,2000,2000,2000,0
20230828,175600,72683239,2000,2000,2000,2000,0
20230828,175500,72683239,2000,2000,2000,2000,0
20230828,175400,72683239,2000,2000,2000,2000,0
20230828,175300,72683239,2000,2000,2000,2000,0
20230828,175200,72683239,2000,2000,2000,2000,0
20230828,175100,72683239,2000,2000,2000,2000,0
20230828,175000,72683239,2000,2000,2000,2000,0
20230828,174900,72683239,2000,2000,2000,2000,0
20230828,174800,72683239,2000,2000,2000,2000,332
20230828,174700,72683239,2000,2000,2000,2000,0
20230828,174600,72683239,2000,2000,2000,2000,0
20230828,174500,72683239,2000,2000,2000,2000,0
20230828,174400,72683239,2000,2000,2000,2000,0
20230828,174300,72683239,2000,2000,2000,2000,0
20230828,174200,72683239,2000,2000,2000,2000,0
20230828,174100,72683239,2000,2000,2000,2000,0
20230828,174000,72683239,2000,2000,2000,2000,0
20230828,173900,72683239,2000,2000,2000,2000,0
20230828,173800,72683239,2000,2000,2000,2000,0
20230828,173700,72683239,2000,2000,2000,2000,0
20230828,173600,72683239,2000,2000,2000,2000,0
20230828,173500,72683239,2000,2000,2000,2000,0
20230828,173400,72683239,2000,2000,2000,2000,0
20230828,173300,72683239,2000,2000,2000,2000,0
20230828,173200,72683239,2000,2000,2000,2000,0
20230828,173100,72683239,2000,2000,2000,2000,0
20230828,173000,72683239,2000,2000,2000,2000,0
20230828,172900,72683239,2000,2000,2000,2000,0
20230828,172800,72683239,2000,2000,2000,2000,0
20230828,172700,72683239,2000,2000,2000,2000,0
20230828,172600,72683239,2000,2000,2000,2000,0
20230828,172500,72683239,2000,2000,2000,2000,0
20230828,172400,72683239,2000,2000,2000,2000,0
20230828,172300,72683239,2000,2000,2000,2000,0
20230828,172200,72683239,2000,2000,2000,2000,0
20230828,172100,72683239,2000,2000,2000,2000,0
20230828,172000,72683239,2000,2000,2000,2000,0
20230828,171900,72683239,2000,2000,2000,2000,0
20230828,171800,72683239,2000,2000,2000,2000,332
20230828,171700,72683239,2000,2000,2000,2000,0
20230828,171600,72683239,2000,2000,2000,2000,0
20230828,171500,72683239,2000,2000,2000,2000,0
20230828,171400,72683239,2000,2000,2000,2000,0
20230828,171300,72683239,2000,2000,2000,2000,0
20230828,171200,72683239,2000,2000,2000,2000,0
20230828,171100,72683239,2000,2000,2000,2000,0
20230828,171000,72683239,2000,2000,2000,2000,0
20230828,170900,72683239,2000,2000,2000,2000,0
20230828,170800,72683239,2000,2000,2000,2000,0
20230828,170700,72683239,2000,2000,2000,2000,0
20230828,170600,72683239,2000,2000,2000,2000,0
20230828,170500,72683239,2000,2000,2000,2000,0
20230828,170400,72683239,2000,2000,2000,2000,0
20230828,170300,72683239,2000,2000,2000,2000,0
20230828,170200,72683239,2000,2000,2000,2000,0
20230828,170100,72683239,2000,2000,2000,2000,0
20230828,170000,72683239,2000,2000,2000,2000,0
20230828,165900,72683239,2000,2000,2000,2000,0
20230828,165800,72683239,2000,2000,2000,2000,0
20230828,165700,72683239,2000,2000,2000,2000,0
20230828,165600,72683239,2000,2000,2000,2000,0
20230828,165500,72683239,2000,2000,2000,2000,0
20230828,165400,72683239,2000,2000,2000,2000,0
20230828,165300,72683239,2000,2000,2000,2000,0
20230828,165200,72683239,2000,2000,2000,2000,0
20230828,165100,72683239,2000,2000,2000,2000,0
20230828,165000,72683239,2000,2000,2000,2000,0
20230828,164900,72683239,2000,2000,2000,2000,0
20230828,164800,72683239,2000,2000,2000,2000,332
20230828,164700,72683239,2000,2000,2000,2000,0
20230828,164600,72683239,2000,2000,2000,2000,0
20230828,164500,72683239,2000,2000,2000,2000,0
20230828,164400,72683239,2000,2000,2000,2000,0
20230828,164300,72683239,2000,2000,2000,2000,0
20230828,164200,72683239,2000,2000,2000,2000,0
20230828,164100,72683239,2000,2000,2000,2000,0
20230828,164000,72683239,2000,2000,2000,2000,0
20230828,163900,72683239,2000,2000,2000,2000,0
20230828,163800,72683239,2000,2000,2000,2000,0
20230828,163700,72683239,2000,2000,2000,2000,0
20230828,163600,72683239,2000,2000,2000,2000,0
20230828,163500,72683239,2000,2000,2000,2000,0
20230828,163400,72683239,2000,2000,2000,2000,0
20230828,163300,72683239,2000,2000,2000,2000,0
20230828,163200,72683239,2000,2000,2000,2000,0
20230828,163100,72683239,2000,2000,2000,2000,0
20230828,163000,72683239,2000,2000,2000,2000,0
20230828,162900,72683239,2000,2000,2000,2000,0
20230828,162800,72683239,2000,2000,2000,2000,0
20230828,162700,72683239,2000,2000,2000,2000,0
20230828,162600,72683239,2000,2000,2000,2000,0
20230828,162500,72683239,2000,2000,2000,2000,0
20230828,162400,72683239,2000,2000,2000,2000,0
20230828,162300,72683239,2000,2000,2000,2000,0
20230828,162200,72683239,2000,2000,2000,2000,0
20230828,162100,72683239,2000,2000,2000,2000,0
20230828,162000,72683239,2000,2000,2000,2000,0
20230828,161900,72683239,2000,2000,2000,2000,0
20230828,161800,72683239,2000,2000,2000,2000,332
20230828,161700,72683239,2000,2000,2000,2000,0
20230828,161600,72683239,2000,2000,2000,2000,0
20230828,161500,72683239,2000,2000,2000,2000,0
20230828,161400,72683239,2000,2000,2000,2000,0
20230828,161300,72683239,2000,2000,2000,2000,0
20230828,161200,72683239,2000,2000,2000,2000,0
20230828,161100,72683239,2000,2000,2000,2000,0
20230828,161000,72683239,2000,2000,2000,2000,0
20230828,160900,72683239,2000,2000,2000,2000,0
20230828,160800,72683239,2000,2000,2000,2000,0
20230828,160700,72683239,2000,2000,2000,2000,0
20230828,160600,72683239,2000,2000,2000,2000,0
20230828,160500,72683239,2000,2000,2000,2000,0
20230828,160400,72683239,2000,2000,2000,2000,0
20230828,160300,72683239,2000,2000,2000,2000,0
20230828,160200,72683239,2000,2000,2000,2000,0
20230828,160100,72683239,2000,2000,2000,2000,0
20230828,160000,72683239,2000,2000,2000,2000,0
20230828,155900,72683239,2000,2000,2000,2000,0
20230828,155800,72683239,2000,2000,2000,2000,0
20230828,155700,72683239,2000,2000,2000,2000,0
20230828,155600,72683239,2000,2000,2000,2000,0
20230828,155500,72683239,2000,2000,2000,2000,0
20230828,155400,72683239,2000,2000,2000,2000,0
20230828,155300,72683239,2000,2000,2000,2000,0
20230828,155200,72683239,2000,2000,2000,2000,0
20230828,155100,72683239,2000,2000,2000,2000,0
20230828,155000,72683239,2000,2000,2000,2000,0
20230828,154900,72683239,2000,2000,2000,2000,0
20230828,154800,72683239,2000,2000,2000,2000,332
20230828,154700,72683239,2000,2000,2000,2000,0
20230828,154600,72683239,2000,2000,2000,2000,0
20230828,154500,72683239,2000,2000,2000,2000,0
20230828,154400,72683239,2000,2000,2000,2000,0
20230828,154300,72683239,2000,2000,2000,2000,0
20230828,154200,72683239,2000,2000,2000,2000,0
20230828,154100,72683239,2000,2000,2000,2000,0
20230828,154000,72683239,2000,2000,2000,2000,0
20230828,153900,72683239,2000,2000,2000,2000,0
20230828,153800,72683239,2000,2000,2000,2000,0
20230828,153700,72683239,2000,2000,2000,2000,0
20230828,153600,72683239,2000,2000,2000,2000,0
20230828,153500,72683239,2000,2000,2000,2000,0
20230828,153400,72683239,2000,2000,2000,2000,0
20230828,153300,72683239,2000,2000,2000,2000,0
20230828,153200,72683239,2000,2000,2000,2000,0
20230828,153100,72683239,2000,2000,2000,2000,0
20230828,153000,72683239,2000,2000,2000,2000,332
20230828,152900,72019239,2010,2010,2010,2010,0
20230828,152800,72019239,2010,2010,2010,2010,0
20230828,152700,72019239,2010,2010,2010,2010,0
20230828,152600,72019239,2010,2010,2010,2010,0
20230828,152500,72019239,2010,2010,2010,2010,0
20230828,152400,72019239,2010,2010,2010,2010,0
20230828,152300,72019239,2010,2010,2010,2010,0
20230828,152200,72019239,2010,2010,2010,2010,0
20230828,152100,72019239,2010,2010,2010,2010,0
20230828,152000,72019239,2010,2010,2010,2010,0
20230828,151900,72019239,2010,2010,2010,2010,2
20230828,151800,72015219,2010,2010,2010,2010,0
20230828,151700,72015219,2010,2010,2010,2010,0
20230828,151600,72015219,2010,2010,2010,2010,0
20230828,151500,72015219,2010,2010,2010,2010,0
20230828,151400,72015219,2010,2010,2010,2010,2
20230828,151300,72011199,2010,2010,2010,2010,79
20230828,151200,71852409,2010,2010,2010,2010,0
20230828,151100,71852409,2010,2010,2010,2010,0
20230828,151000,71852409,2010,2010,2010,2010,0
20230828,150900,71852409,2010,2010,2010,2010,51
20230828,150800,71749899,2010,2010,2010,2010,0
20230828,150700,71749899,2010,2010,2010,2010,0
20230828,150600,71749899,2010,2010,2010,2010,0
20230828,150500,71749899,2010,2010,2010,2010,0
20230828,150400,71749899,2010,2010,2010,2010,0
20230828,150300,71749899,2010,2010,2010,2010,0
20230828,150200,71749899,2010,2010,2010,2010,0
20230828,150100,71749899,2010,2010,2010,2010,0
20230828,150000,71749899,2010,2010,2010,2010,0
20230828,145900,71749899,2010,2010,2010,2010,0
20230828,145800,71749899,2010,2010,2010,2010,0
20230828,145700,71749899,2010,2010,2010,2010,0
20230828,145600,71749899,2010,2010,2010,2010,0
20230828,145500,71749899,2010,2010,2010,2010,0
20230828,145400,71749899,2010,2010,2010,2010,0
20230828,145300,71749899,2010,2010,2010,2010,12
20230828,145200,71725779,2000,2000,2000,2000,0
20230828,145100,71725779,2000,2000,2000,2000,1000
20230828,145000,69725779,2010,2010,2010,2010,11
20230828,144900,69703669,2000,2000,2000,2000,0
20230828,144800,69703669,2000,2000,2000,2000,1000
20230828,144700,67703669,2005,2005,2005,2005,152
20230828,144600,67398909,2010,2010,2010,2010,2
20230828,144500,67394889,2010,2010,2010,2010,0
20230828,144400,67394889,2010,2010,2010,2010,0
20230828,144300,67394889,2010,2010,2010,2010,0
20230828,144200,67394889,2010,2010,2010,2010,0
20230828,144100,67394889,2010,2010,2010,2010,0
20230828,144000,67394889,2010,2010,2010,2010,0
20230828,143900,67394889,2010,2010,2010,2010,0
20230828,143800,67394889,2010,2010,2010,2010,0
20230828,143700,67394889,2010,2010,2010,2010,1692
20230828,143600,63993969,2010,2010,2010,2010,19
20230828,143500,63955779,2005,2005,2005,2005,0
20230828,143400,63955779,2005,2005,2005,2005,500
20230828,143300,62953279,2010,2010,2010,2010,0
20230828,143200,62953279,2010,2010,2010,2010,0
20230828,143100,62953279,2010,2010,2010,2010,1
20230828,143000,62951269,2010,2010,2010,2010,0
20230828,142900,62951269,2010,2010,2010,2010,1
20230828,142800,62949259,2010,2010,2010,2010,0
20230828,142700,62949259,2010,2010,2010,2010,0
20230828,142600,62949259,2010,2010,2010,2010,1
20230828,142500,62947249,2010,2010,2010,2010,0
20230828,142400,62947249,2010,2010,2010,2010,1
20230828,142300,62945239,2000,2000,2000,2000,0
20230828,142200,62945239,2000,2000,2000,2000,0
20230828,142100,62945239,2000,2000,2000,2000,0
20230828,142000,62945239,2000,2000,2000,2000,1
20230828,141900,62943239,2005,2005,2005,2005,0
20230828,141800,62943239,2005,2005,2005,2005,0
20230828,141700,62943239,2005,2005,2005,2005,2
20230828,141600,62939229,2005,2005,2005,2005,72
20230828,141500,62794869,2010,2010,2010,2010,0
20230828,141400,62794869,2010,2010,2010,2010,2
20230828,141300,62790849,2010,2010,2010,2010,0
20230828,141200,62790849,2010,2010,2010,2010,600
20230828,141100,61584849,2010,2010,2010,2010,0
20230828,141000,61584849,2010,2010,2010,2010,0
20230828,140900,61584849,2010,2010,2010,2010,0
20230828,140800,61584849,2010,2010,2010,2010,0
20230828,140700,61584849,2010,2010,2010,2010,0
20230828,140600,61584849,2010,2010,2010,2010,0
20230828,140500,61584849,2010,2010,2010,2010,0
20230828,140400,61584849,2010,2010,2010,2010,0
20230828,140300,61584849,2010,2010,2010,2010,0
20230828,140200,61584849,2010,2010,2010,2010,0
20230828,140100,61584849,2010,2010,2010,2010,0
20230828,140000,61584849,2010,2010,2010,2010,0
20230828,135900,61584849,2010,2010,2010,2010,1
20230828,135800,61582839,2010,2010,2010,2010,0
20230828,135700,61582839,2010,2010,2010,2010,11
20230828,135600,61560729,2000,2000,2000,2000,500
20230828,135500,60560729,2005,2005,2005,2005,0
20230828,135400,60560729,2005,2005,2005,2005,101
20230828,135300,60358224,2010,2010,2010,2010,0
20230828,135200,60358224,2010,2010,2010,2010,0
20230828,135100,60358224,2010,2010,2010,2010,0
20230828,135000,60358224,2010,2010,2010,2010,0
20230828,134900,60358224,2010,2010,2010,2010,0
20230828,134800,60358224,2010,2010,2010,2010,19
20230828,134700,60320034,2000,2000,2000,2000,0
20230828,134600,60320034,2000,2000,2000,2000,0
20230828,134500,60320034,2000,2000,2000,2000,0
20230828,134400,60320034,2000,2000,2000,2000,0
20230828,134300,60320034,2000,2000,2000,2000,0
20230828,134200,60320034,2000,2000,2000,2000,0
20230828,134100,60320034,2000,2000,2000,2000,0
20230828,134000,60320034,2000,2000,2000,2000,429
20230828,133900,59462034,2010,2010,2010,2010,0
20230828,133800,59462034,2010,2010,2010,2010,0
20230828,133700,59462034,2010,2010,2010,2010,11
20230828,133600,59439924,2005,2005,2005,2005,615
20230828,133500,58206849,2000,2005,2005,2000,1299
20230828,133400,55607374,2005,2005,2010,2005,1634
20230828,133300,52331149,2000,2000,2000,2000,0
20230828,133200,52331149,2000,2000,2000,2000,99
20230828,133100,52133149,2000,2000,2000,2000,0
20230828,133000,52133149,2000,2000,2000,2000,1
20230828,132900,52131149,2005,2005,2005,2005,0
20230828,132800,52131149,2005,2005,2005,2005,0
20230828,132700,52131149,2005,2005,2005,2005,0
20230828,132600,52131149,2005,2005,2005,2005,0
20230828,132500,52131149,2005,2005,2005,2005,0
20230828,132400,52131149,2005,2005,2005,2005,0
20230828,132300,52131149,2005,2005,2005,2005,0
20230828,132200,52131149,2005,2005,2005,2005,0
20230828,132100,52131149,2005,2005,2005,2005,0
20230828,132000,52131149,2005,2005,2005,2005,0
20230828,131900,52131149,2005,2005,2005,2005,0
20230828,131800,52131149,2005,2005,2005,2005,0
20230828,131700,52131149,2005,2005,2005,2005,0
20230828,131600,52131149,2005,2005,2005,2005,11
20230828,131500,52109094,1996,2000,2005,1996,14
20230828,131400,52081083,2000,2000,2000,2000,0
20230828,131300,52081083,2000,2000,2000,2000,0
20230828,131200,52081083,2000,2000,2000,2000,0
20230828,131100,52081083,2000,2000,2000,2000,0
20230828,131000,52081083,2000,2000,2000,2000,0
20230828,130900,52081083,2000,2000,2000,2000,1000
20230828,130800,50081083,2005,2005,2005,2005,0
20230828,130700,50081083,2005,2000,2005,2000,100
20230828,130600,49880743,1994,2000,2000,1994,700
20230828,130500,48481343,1993,2000,2000,1993,101
20230828,130400,48280043,2000,2000,2000,2000,0
20230828,130300,48280043,2000,2000,2000,2000,0
20230828,130200,48280043,2000,2000,2000,2000,0
20230828,130100,48280043,2000,2000,2000,2000,0
20230828,130000,48280043,2000,2000,2000,2000,0
20230828,125900,48280043,2000,2000,2000,2000,675
20230828,125800,46930043,1993,1993,1993,1993,0
20230828,125700,46930043,1993,1993,1993,1993,0
20230828,125600,46930043,1993,1993,1993,1993,130
20230828,125500,46670953,1995,1995,1995,1995,275
20230828,125400,46122328,1995,1995,1995,1995,50
20230828,125300,46022578,1995,1995,1995,1995,49
20230828,125200,45924823,1995,2000,2000,1995,2100
20230828,125100,41732715,2005,2005,2005,2005,0
20230828,125000,41732715,2005,2005,2005,2005,11
20230828,124900,41710660,2010,2010,2010,2010,0
20230828,124800,41710660,2010,2010,2010,2010,0
20230828,124700,41710660,2010,2010,2010,2010,0
20230828,124600,41710660,2010,2010,2010,2010,0
20230828,124500,41710660,2010,2010,2010,2000,103
20230828,124400,41504640,2010,2010,2010,2010,0
20230828,124300,41504640,2010,2010,2010,2010,0
20230828,124200,41504640,2010,2010,2010,2010,0
20230828,124100,41504640,2010,2010,2010,2010,0
20230828,124000,41504640,2010,2010,2010,2010,0
20230828,123900,41504640,2010,2010,2010,2010,0
20230828,123800,41504640,2010,2010,2010,2010,0
20230828,123700,41504640,2010,2010,2010,2010,0
20230828,123600,41504640,2010,2010,2010,2010,0
20230828,123500,41504640,2010,2010,2010,2010,37
20230828,123400,41430270,2000,2000,2000,2000,0
20230828,123300,41430270,2000,2000,2000,2000,420
20230828,123200,40590270,2010,2010,2010,2010,0
20230828,123100,40590270,2010,2010,2010,2010,3
20230828,123000,40584240,2005,2005,2005,2005,1
20230828,122900,40582235,2010,2010,2010,2010,0
20230828,122800,40582235,2010,2010,2010,2010,0
20230828,122700,40582235,2010,2010,2010,2010,0
20230828,122600,40582235,2010,2010,2010,2010,0
20230828,122500,40582235,2010,2010,2010,2010,1
20230828,122400,40580225,2010,2010,2010,2010,2
20230828,122300,40576205,2010,2010,2010,2010,0
20230828,122200,40576205,2010,2010,2010,2010,0
20230828,122100,40576205,2010,2005,2010,2005,40
20230828,122000,40496000,2000,2000,2000,2000,0
20230828,121900,40496000,2000,2000,2000,2000,0
20230828,121800,40496000,2000,2000,2000,2000,0
20230828,121700,40496000,2000,2000,2000,2000,0
20230828,121600,40496000,2000,2000,2000,2000,0
20230828,121500,40496000,2000,2000,2000,2000,57
20230828,121400,40382000,2005,2005,2005,2005,0
20230828,121300,40382000,2005,2005,2005,2005,50
20230828,121200,40281750,2005,2005,2005,2005,11
20230828,121100,40259695,2000,2000,2000,2000,0
20230828,121000,40259695,2000,2000,2000,2000,0
20230828,120900,40259695,2000,2000,2000,2000,0
20230828,120800,40259695,2000,2000,2000,2000,0
20230828,120700,40259695,2000,2000,2000,2000,0
20230828,120600,40259695,2000,2000,2000,2000,0
20230828,120500,40259695,2000,2000,2000,2000,0
20230828,120400,40259695,2000,2000,2000,2000,0
20230828,120300,40259695,2000,2000,2000,2000,0
20230828,120200,40259695,2000,2005,2005,2000,800
20230828,120100,38659690,2010,2010,2010,2010,0
20230828,120000,38659690,2010,2010,2010,2010,0
20230828,115900,38659690,2010,2010,2010,2010,0
20230828,115800,38659690,2010,2010,2010,2010,1
20230828,115700,38657680,2015,2015,2015,2015,0
20230828,115600,38657680,2015,2015,2015,2015,0
20230828,115500,38657680,2015,2015,2015,2015,0
20230828,115400,38657680,2015,2015,2015,2015,0
20230828,115300,38657680,2015,2015,2015,2015,0
20230828,115200,38657680,2015,2015,2015,2015,0
20230828,115100,38657680,2015,2015,2015,2015,0
20230828,115000,38657680,2015,2015,2015,2015,0
20230828,114900,38657680,2015,2015,2015,2015,0
20230828,114800,38657680,2015,2015,2015,2015,0
20230828,114700,38657680,2015,2015,2015,2015,0
20230828,114600,38657680,2015,2015,2015,2015,0
20230828,114500,38657680,2015,2015,2015,2015,0
20230828,114400,38657680,2015,2010,2015,2010,70
20230828,114300,38516930,2005,2005,2005,2005,0
20230828,114200,38516930,2005,2005,2005,2005,1
20230828,114100,38514925,2005,2005,2005,2005,0
20230828,114000,38514925,2005,2005,2005,2005,0
20230828,113900,38514925,2005,2005,2005,2005,0
20230828,113800,38514925,2005,2010,2010,2005,80
20230828,113700,38354375,2010,2010,2010,2010,10
20230828,113600,38334275,2005,2005,2005,2005,190
20230828,113500,37953325,2005,2005,2005,2005,0
20230828,113400,37953325,2005,2005,2005,2005,0
20230828,113300,37953325,2005,2005,2005,2005,4
20230828,113200,37945305,2000,2000,2000,2000,1152
20230828,113100,35641305,2005,2005,2005,2005,0
20230828,113000,35641305,2005,2005,2005,2000,111
20230828,112900,35419250,2015,2015,2015,2015,0
20230828,112800,35419250,2015,2015,2015,2015,0
20230828,112700,35419250,2015,2015,2015,2015,0
20230828,112600,35419250,2015,2015,2015,2015,0
20230828,112500,35419250,2015,2015,2015,2015,0
20230828,112400,35419250,2015,2015,2015,2015,15
20230828,112300,35389025,2000,2000,2000,2000,0
20230828,112200,35389025,2000,2000,2000,2000,0
20230828,112100,35389025,2000,2000,2000,2000,200
20230828,112000,34989025,1999,1999,1999,1999,0
20230828,111900,34989025,1999,1999,1999,1999,0
20230828,111800,34989025,1999,1999,1999,1999,0
20230828,111700,34989025,1999,1999,1999,1999,16
20230828,111600,34957041,2015,2015,2015,2015,0
20230828,111500,34957041,2015,2015,2015,2015,0
20230828,111400,34957041,2015,2015,2015,2015,0
20230828,111300,34957041,2015,2015,2015,2015,0
20230828,111200,34957041,2015,2015,2015,2015,0
20230828,111100,34957041,2015,2015,2015,2015,0
20230828,111000,34957041,2015,2015,2015,2015,0
20230828,110900,34957041,2015,2015,2015,2015,0
20230828,110800,34957041,2015,2015,2015,2015,0
20230828,110700,34957041,2015,2015,2015,2015,0
20230828,110600,34957041,2015,2015,2015,2015,0
20230828,110500,34957041,2015,2015,2015,2015,0
20230828,110400,34957041,2015,2015,2015,2015,11
20230828,110300,34934876,1999,1999,1999,1999,0
20230828,110200,34934876,1999,2015,2015,1999,24
20230828,110100,34886635,2000,2000,2000,2000,0
20230828,110000,34886635,2000,2000,2000,2000,5
20230828,105900,34876635,2000,2000,2000,2000,770
20230828,105800,33336635,2005,2005,2005,2005,0
20230828,105700,33336635,2005,2005,2005,2005,100
20230828,105600,33136135,2005,2005,2005,2005,0
20230828,105500,33136135,2005,2005,2005,2005,0
20230828,105400,33136135,2005,2005,2005,2005,0
20230828,105300,33136135,2005,2005,2005,2005,404
20230828,105200,32326115,2015,2015,2015,2015,0
20230828,105100,32326115,2015,2015,2015,2015,0
20230828,105000,32326115,2015,2015,2015,2015,0
20230828,104900,32326115,2015,2015,2015,2015,0
20230828,104800,32326115,2015,2015,2015,2015,0
20230828,104700,32326115,2015,2015,2015,2015,14
20230828,104600,32297905,2000,2010,2010,2000,200
20230828,104500,31897865,2015,2015,2015,2015,0
20230828,104400,31897865,2015,2015,2015,2015,0
20230828,104300,31897865,2015,2015,2015,2015,0
20230828,104200,31897865,2015,2015,2015,2015,0
20230828,104100,31897865,2015,2015,2015,2015,0
20230828,104000,31897865,2015,2015,2015,2015,0
20230828,103900,31897865,2015,2015,2015,2015,0
20230828,103800,31897865,2015,2015,2015,2015,0
20230828,103700,31897865,2015,2015,2015,2015,0
20230828,103600,31897865,2015,2015,2015,2015,48
20230828,103500,31801145,2015,2015,2015,2015,0
20230828,103400,31801145,2015,2015,2015,2015,0
20230828,103300,31801145,2015,2015,2015,2015,0
20230828,103200,31801145,2015,2015,2015,2015,0
20230828,103100,31801145,2015,2015,2015,2015,0
20230828,103000,31801145,2015,2015,2015,2015,0
20230828,102900,31801145,2015,2015,2015,2015,4
20230828,102800,31793085,2015,2015,2015,2015,0
20230828,102700,31793085,2015,2015,2015,2015,135
20230828,102600,31521060,2015,2015,2015,2015,0
20230828,102500,31521060,2015,2015,2015,2015,0
20230828,102400,31521060,2015,2015,2015,2015,0
20230828,102300,31521060,2015,2015,2015,2015,0
20230828,102200,31521060,2015,2010,2015,2010,100
20230828,102100,31320040,2010,2010,2010,2010,0
20230828,102000,31320040,2010,2010,2010,2010,2
20230828,101900,31316020,2010,2010,2010,2010,0
20230828,101800,31316020,2010,2010,2010,2010,0
20230828,101700,31316020,2010,2010,2010,2010,0
20230828,101600,31316020,2010,2010,2010,2010,0
20230828,101500,31316020,2010,2010,2010,2010,0
20230828,101400,31316020,2010,2010,2010,2010,0
20230828,101300,31316020,2010,2010,2010,2010,0
20230828,101200,31316020,2010,2010,2010,2010,0
20230828,101100,31316020,2010,2010,2010,2010,2
20230828,101000,31312000,2015,2015,2015,2015,0
20230828,100900,31312000,2015,2015,2015,2015,0
20230828,100800,31312000,2015,2015,2015,2015,58
20230828,100700,31195130,1999,1999,1999,1999,193
20230828,100600,30809323,2015,2015,2015,2015,0
20230828,100500,30809323,2015,2010,2015,2010,700
20230828,100400,29402023,2000,2000,2000,2000,0
20230828,100300,29402023,2000,2000,2000,2000,0
20230828,100200,29402023,2000,2000,2000,2000,0
20230828,100100,29402023,2000,2000,2000,2000,706
20230828,100000,27990023,2000,2000,2000,2000,1
20230828,095900,27988023,2010,2000,2010,2000,218
20230828,095800,27551343,2000,2000,2000,2000,100
20230828,095700,27351343,2000,2000,2000,2000,300
20230828,095600,26751343,2010,2010,2010,2010,0
20230828,095500,26751343,2010,2010,2010,2010,44
20230828,095400,26662903,2015,2015,2015,2015,0
20230828,095300,26662903,2015,2015,2015,2015,0
20230828,095200,26662903,2015,2015,2015,2015,50
20230828,095100,26562153,2015,2015,2015,2015,0
20230828,095000,26562153,2015,1998,2015,1998,22
20230828,094900,26517927,2015,2015,2015,2015,0
20230828,094800,26517927,2015,2010,2015,2010,387
20230828,094700,25738482,2005,2005,2005,2005,0
20230828,094600,25738482,2005,2005,2005,2005,0
20230828,094500,25738482,2005,2005,2005,2005,1984
20230828,094400,21760562,1998,1998,1998,1998,10
20230828,094300,21740582,2000,1998,2000,1998,1236
20230828,094200,19268610,2000,2000,2000,2000,0
20230828,094100,19268610,2000,1998,2000,1998,919
20230828,094000,17431266,1999,1996,1999,1996,257
20230828,093900,16917691,1999,1999,1999,1999,4259
20230828,093800,8403950,2000,2005,2005,2000,118
20230828,093700,8167870,2005,2005,2005,2005,0
20230828,093600,8167870,2005,2005,2005,2005,7
20230828,093500,8153835,2005,2010,2010,2005,600
20230828,093400,6948000,2020,2020,2020,2020,0
20230828,093300,6948000,2020,2020,2020,2020,100
20230828,093200,6746000,2025,2025,2025,2025,0
20230828,093100,6746000,2025,2025,2025,2025,0
20230828,093000,6746000,2025,2015,2025,2015,20
20230828,092900,6705600,2020,2020,2020,2020,100
20230828,092800,6503600,2020,2020,2020,2020,0
20230828,092700,6503600,2020,2020,2020,2020,0
20230828,092600,6503600,2020,2020,2020,2020,0
20230828,092500,6503600,2020,2020,2020,2020,2
20230828,092400,6499560,2005,2005,2005,2005,0
20230828,092300,6499560,2005,2010,2010,2005,17
20230828,092200,6465470,2030,2030,2030,2030,0
20230828,092100,6465470,2030,2030,2030,2030,0
20230828,092000,6465470,2030,2025,2030,2025,20
20230828,091900,6424955,2010,2010,2010,2010,0
20230828,091800,6424955,2010,2010,2010,2010,0
20230828,091700,6424955,2010,2010,2010,2010,1
20230828,091600,6422945,2030,2025,2030,2025,20
20230828,091500,6382435,2030,2030,2030,2030,0
20230828,091400,6382435,2030,2025,2030,2025,500
20230828,091300,5367790,2030,2025,2030,2025,1941
20230828,091200,1427650,2030,2030,2030,2030,0
20230828,091100,1427650,2030,2030,2030,2030,0
20230828,091000,1427650,2030,2020,2030,2020,492
20230828,090900,430390,2030,2030,2030,2030,0
20230828,090800,430390,2030,2030,2030,2030,2
20230828,090700,426330,2030,2030,2030,2030,11
20230828,090600,404000,2000,2000,2000,2000,0
20230828,090500,404000,2000,2000,2000,2000,0
20230828,090400,404000,2000,2000,2000,2000,0
20230828,090300,404000,2000,2000,2000,2000,0
20230828,090200,404000,2000,2000,2000,2000,0
20230828,090100,404000,2000,2000,2000,2000,0
20230828,090000,404000,2000,2000,2000,2000,202