KissMeData/063440/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,192900,750683395,2045,2045,2045,2045,32686
20230801,192800,750683395,2045,2045,2045,2045,0
20230801,192700,750683395,2045,2045,2045,2045,0
20230801,192600,750683395,2045,2045,2045,2045,0
20230801,192500,750683395,2045,2045,2045,2045,0
20230801,192400,750683395,2045,2045,2045,2045,0
20230801,192300,750683395,2045,2045,2045,2045,0
20230801,192200,750683395,2045,2045,2045,2045,0
20230801,192100,750683395,2045,2045,2045,2045,0
20230801,192000,750683395,2045,2045,2045,2045,0
20230801,191900,750683395,2045,2045,2045,2045,0
20230801,191800,750683395,2045,2045,2045,2045,0
20230801,191700,750683395,2045,2045,2045,2045,0
20230801,191600,750683395,2045,2045,2045,2045,0
20230801,191500,750683395,2045,2045,2045,2045,0
20230801,191400,750683395,2045,2045,2045,2045,0
20230801,191300,750683395,2045,2045,2045,2045,0
20230801,191200,750683395,2045,2045,2045,2045,0
20230801,191100,750683395,2045,2045,2045,2045,0
20230801,191000,750683395,2045,2045,2045,2045,0
20230801,190900,750683395,2045,2045,2045,2045,0
20230801,190800,750683395,2045,2045,2045,2045,0
20230801,190700,750683395,2045,2045,2045,2045,0
20230801,190600,750683395,2045,2045,2045,2045,0
20230801,190500,750683395,2045,2045,2045,2045,0
20230801,190400,750683395,2045,2045,2045,2045,0
20230801,190300,750683395,2045,2045,2045,2045,0
20230801,190200,750683395,2045,2045,2045,2045,0
20230801,190100,750683395,2045,2045,2045,2045,0
20230801,190000,750683395,2045,2045,2045,2045,0
20230801,185900,750683395,2045,2045,2045,2045,32686
20230801,185800,750683395,2045,2045,2045,2045,0
20230801,185700,750683395,2045,2045,2045,2045,0
20230801,185600,750683395,2045,2045,2045,2045,0
20230801,185500,750683395,2045,2045,2045,2045,0
20230801,185400,750683395,2045,2045,2045,2045,0
20230801,185300,750683395,2045,2045,2045,2045,0
20230801,185200,750683395,2045,2045,2045,2045,0
20230801,185100,750683395,2045,2045,2045,2045,0
20230801,185000,750683395,2045,2045,2045,2045,0
20230801,184900,750683395,2045,2045,2045,2045,0
20230801,184800,750683395,2045,2045,2045,2045,0
20230801,184700,750683395,2045,2045,2045,2045,0
20230801,184600,750683395,2045,2045,2045,2045,0
20230801,184500,750683395,2045,2045,2045,2045,0
20230801,184400,750683395,2045,2045,2045,2045,0
20230801,184300,750683395,2045,2045,2045,2045,0
20230801,184200,750683395,2045,2045,2045,2045,0
20230801,184100,750683395,2045,2045,2045,2045,0
20230801,184000,750683395,2045,2045,2045,2045,0
20230801,183900,750683395,2045,2045,2045,2045,0
20230801,183800,750683395,2045,2045,2045,2045,0
20230801,183700,750683395,2045,2045,2045,2045,0
20230801,183600,750683395,2045,2045,2045,2045,0
20230801,183500,750683395,2045,2045,2045,2045,0
20230801,183400,750683395,2045,2045,2045,2045,0
20230801,183300,750683395,2045,2045,2045,2045,0
20230801,183200,750683395,2045,2045,2045,2045,0
20230801,183100,750683395,2045,2045,2045,2045,0
20230801,183000,750683395,2045,2045,2045,2045,0
20230801,182900,750683395,2045,2045,2045,2045,32686
20230801,182800,750683395,2045,2045,2045,2045,0
20230801,182700,750683395,2045,2045,2045,2045,0
20230801,182600,750683395,2045,2045,2045,2045,0
20230801,182500,750683395,2045,2045,2045,2045,0
20230801,182400,750683395,2045,2045,2045,2045,0
20230801,182300,750683395,2045,2045,2045,2045,0
20230801,182200,750683395,2045,2045,2045,2045,0
20230801,182100,750683395,2045,2045,2045,2045,0
20230801,182000,750683395,2045,2045,2045,2045,0
20230801,181900,750683395,2045,2045,2045,2045,0
20230801,181800,750683395,2045,2045,2045,2045,0
20230801,181700,750683395,2045,2045,2045,2045,0
20230801,181600,750683395,2045,2045,2045,2045,0
20230801,181500,750683395,2045,2045,2045,2045,0
20230801,181400,750683395,2045,2045,2045,2045,0
20230801,181300,750683395,2045,2045,2045,2045,0
20230801,181200,750683395,2045,2045,2045,2045,0
20230801,181100,750683395,2045,2045,2045,2045,0
20230801,181000,750683395,2045,2045,2045,2045,0
20230801,180900,750683395,2045,2045,2045,2045,0
20230801,180800,750683395,2045,2045,2045,2045,0
20230801,180700,750683395,2045,2045,2045,2045,0
20230801,180600,750683395,2045,2045,2045,2045,0
20230801,180500,750683395,2045,2045,2045,2045,0
20230801,180400,750683395,2045,2045,2045,2045,0
20230801,180300,750683395,2045,2045,2045,2045,0
20230801,180200,750683395,2045,2045,2045,2045,0
20230801,180100,750683395,2045,2045,2045,2045,0
20230801,180000,750683395,2045,2045,2045,2045,0
20230801,175900,750683395,2045,2045,2045,2045,32686
20230801,175800,750683395,2045,2045,2045,2045,0
20230801,175700,750683395,2045,2045,2045,2045,0
20230801,175600,750683395,2045,2045,2045,2045,0
20230801,175500,750683395,2045,2045,2045,2045,0
20230801,175400,750683395,2045,2045,2045,2045,0
20230801,175300,750683395,2045,2045,2045,2045,0
20230801,175200,750683395,2045,2045,2045,2045,0
20230801,175100,750683395,2045,2045,2045,2045,0
20230801,175000,750683395,2045,2045,2045,2045,0
20230801,174900,750683395,2045,2045,2045,2045,0
20230801,174800,750683395,2045,2045,2045,2045,0
20230801,174700,750683395,2045,2045,2045,2045,0
20230801,174600,750683395,2045,2045,2045,2045,0
20230801,174500,750683395,2045,2045,2045,2045,0
20230801,174400,750683395,2045,2045,2045,2045,0
20230801,174300,750683395,2045,2045,2045,2045,0
20230801,174200,750683395,2045,2045,2045,2045,0
20230801,174100,750683395,2045,2045,2045,2045,0
20230801,174000,750683395,2045,2045,2045,2045,0
20230801,173900,750683395,2045,2045,2045,2045,0
20230801,173800,750683395,2045,2045,2045,2045,0
20230801,173700,750683395,2045,2045,2045,2045,0
20230801,173600,750683395,2045,2045,2045,2045,0
20230801,173500,750683395,2045,2045,2045,2045,0
20230801,173400,750683395,2045,2045,2045,2045,0
20230801,173300,750683395,2045,2045,2045,2045,0
20230801,173200,750683395,2045,2045,2045,2045,0
20230801,173100,750683395,2045,2045,2045,2045,0
20230801,173000,750683395,2045,2045,2045,2045,0
20230801,172900,750683395,2045,2045,2045,2045,32686
20230801,172800,750683395,2045,2045,2045,2045,0
20230801,172700,750683395,2045,2045,2045,2045,0
20230801,172600,750683395,2045,2045,2045,2045,0
20230801,172500,750683395,2045,2045,2045,2045,0
20230801,172400,750683395,2045,2045,2045,2045,0
20230801,172300,750683395,2045,2045,2045,2045,0
20230801,172200,750683395,2045,2045,2045,2045,0
20230801,172100,750683395,2045,2045,2045,2045,0
20230801,172000,750683395,2045,2045,2045,2045,0
20230801,171900,750683395,2045,2045,2045,2045,0
20230801,171800,750683395,2045,2045,2045,2045,0
20230801,171700,750683395,2045,2045,2045,2045,0
20230801,171600,750683395,2045,2045,2045,2045,0
20230801,171500,750683395,2045,2045,2045,2045,0
20230801,171400,750683395,2045,2045,2045,2045,0
20230801,171300,750683395,2045,2045,2045,2045,0
20230801,171200,750683395,2045,2045,2045,2045,0
20230801,171100,750683395,2045,2045,2045,2045,0
20230801,171000,750683395,2045,2045,2045,2045,0
20230801,170900,750683395,2045,2045,2045,2045,0
20230801,170800,750683395,2045,2045,2045,2045,0
20230801,170700,750683395,2045,2045,2045,2045,0
20230801,170600,750683395,2045,2045,2045,2045,0
20230801,170500,750683395,2045,2045,2045,2045,0
20230801,170400,750683395,2045,2045,2045,2045,0
20230801,170300,750683395,2045,2045,2045,2045,0
20230801,170200,750683395,2045,2045,2045,2045,0
20230801,170100,750683395,2045,2045,2045,2045,0
20230801,170000,750683395,2045,2045,2045,2045,0
20230801,165900,750683395,2045,2045,2045,2045,32686
20230801,165800,750683395,2045,2045,2045,2045,0
20230801,165700,750683395,2045,2045,2045,2045,0
20230801,165600,750683395,2045,2045,2045,2045,0
20230801,165500,750683395,2045,2045,2045,2045,0
20230801,165400,750683395,2045,2045,2045,2045,0
20230801,165300,750683395,2045,2045,2045,2045,0
20230801,165200,750683395,2045,2045,2045,2045,0
20230801,165100,750683395,2045,2045,2045,2045,0
20230801,165000,750683395,2045,2045,2045,2045,0
20230801,164900,750683395,2045,2045,2045,2045,0
20230801,164800,750683395,2045,2045,2045,2045,0
20230801,164700,750683395,2045,2045,2045,2045,0
20230801,164600,750683395,2045,2045,2045,2045,0
20230801,164500,750683395,2045,2045,2045,2045,0
20230801,164400,750683395,2045,2045,2045,2045,0
20230801,164300,750683395,2045,2045,2045,2045,0
20230801,164200,750683395,2045,2045,2045,2045,0
20230801,164100,750683395,2045,2045,2045,2045,0
20230801,164000,750683395,2045,2045,2045,2045,0
20230801,163900,750683395,2045,2045,2045,2045,0
20230801,163800,750683395,2045,2045,2045,2045,0
20230801,163700,750683395,2045,2045,2045,2045,0
20230801,163600,750683395,2045,2045,2045,2045,0
20230801,163500,750683395,2045,2045,2045,2045,0
20230801,163400,750683395,2045,2045,2045,2045,0
20230801,163300,750683395,2045,2045,2045,2045,0
20230801,163200,750683395,2045,2045,2045,2045,0
20230801,163100,750683395,2045,2045,2045,2045,0
20230801,163000,750683395,2045,2045,2045,2045,0
20230801,162900,750683395,2045,2045,2045,2045,32686
20230801,162800,750683395,2045,2045,2045,2045,0
20230801,162700,750683395,2045,2045,2045,2045,0
20230801,162600,750683395,2045,2045,2045,2045,0
20230801,162500,750683395,2045,2045,2045,2045,0
20230801,162400,750683395,2045,2045,2045,2045,0
20230801,162300,750683395,2045,2045,2045,2045,0
20230801,162200,750683395,2045,2045,2045,2045,0
20230801,162100,750683395,2045,2045,2045,2045,0
20230801,162000,750683395,2045,2045,2045,2045,0
20230801,161900,750683395,2045,2045,2045,2045,0
20230801,161800,750683395,2045,2045,2045,2045,0
20230801,161700,750683395,2045,2045,2045,2045,0
20230801,161600,750683395,2045,2045,2045,2045,0
20230801,161500,750683395,2045,2045,2045,2045,0
20230801,161400,750683395,2045,2045,2045,2045,0
20230801,161300,750683395,2045,2045,2045,2045,0
20230801,161200,750683395,2045,2045,2045,2045,0
20230801,161100,750683395,2045,2045,2045,2045,0
20230801,161000,750683395,2045,2045,2045,2045,0
20230801,160900,750683395,2045,2045,2045,2045,0
20230801,160800,750683395,2045,2045,2045,2045,0
20230801,160700,750683395,2045,2045,2045,2045,0
20230801,160600,750683395,2045,2045,2045,2045,0
20230801,160500,750683395,2045,2045,2045,2045,0
20230801,160400,750683395,2045,2045,2045,2045,0
20230801,160300,750683395,2045,2045,2045,2045,0
20230801,160200,750683395,2045,2045,2045,2045,0
20230801,160100,750683395,2045,2045,2045,2045,0
20230801,160000,750683395,2045,2045,2045,2045,0
20230801,155900,750683395,2045,2045,2045,2045,32686
20230801,155800,750683395,2045,2045,2045,2045,0
20230801,155700,750683395,2045,2045,2045,2045,0
20230801,155600,750683395,2045,2045,2045,2045,0
20230801,155500,750683395,2045,2045,2045,2045,0
20230801,155400,750683395,2045,2045,2045,2045,0
20230801,155300,750683395,2045,2045,2045,2045,0
20230801,155200,750683395,2045,2045,2045,2045,0
20230801,155100,750683395,2045,2045,2045,2045,0
20230801,155000,750683395,2045,2045,2045,2045,0
20230801,154900,750683395,2045,2045,2045,2045,0
20230801,154800,750683395,2045,2045,2045,2045,0
20230801,154700,750683395,2045,2045,2045,2045,0
20230801,154600,750683395,2045,2045,2045,2045,0
20230801,154500,750683395,2045,2045,2045,2045,0
20230801,154400,750683395,2045,2045,2045,2045,0
20230801,154300,750683395,2045,2045,2045,2045,0
20230801,154200,750683395,2045,2045,2045,2045,0
20230801,154100,750683395,2045,2045,2045,2045,0
20230801,154000,750683395,2045,2045,2045,2045,0
20230801,153900,750683395,2045,2045,2045,2045,0
20230801,153800,750683395,2045,2045,2045,2045,0
20230801,153700,750683395,2045,2045,2045,2045,0
20230801,153600,750683395,2045,2045,2045,2045,0
20230801,153500,750683395,2045,2045,2045,2045,0
20230801,153400,750683395,2045,2045,2045,2045,0
20230801,153300,750683395,2045,2045,2045,2045,0
20230801,153200,750683395,2045,2045,2045,2045,0
20230801,153100,750683395,2045,2045,2045,2045,0
20230801,153000,750683395,2045,2045,2045,2045,32686
20230801,152900,683840525,2040,2040,2040,2040,0
20230801,152800,683840525,2040,2040,2040,2040,0
20230801,152700,683840525,2040,2040,2040,2040,0
20230801,152600,683840525,2040,2040,2040,2040,0
20230801,152500,683840525,2040,2040,2040,2040,0
20230801,152400,683840525,2040,2040,2040,2040,0
20230801,152300,683840525,2040,2040,2040,2040,0
20230801,152200,683840525,2040,2040,2040,2040,0
20230801,152100,683840525,2040,2040,2040,2040,0
20230801,152000,683840525,2040,2040,2040,2040,0
20230801,151900,683840525,2040,2040,2045,2025,5302
20230801,151800,673049395,2045,2040,2045,2025,7019
20230801,151700,658733975,2030,2040,2040,2030,1440
20230801,151600,655804875,2040,2040,2040,2040,100
20230801,151500,655600875,2035,2040,2040,2035,760
20230801,151400,654054225,2035,2035,2035,2035,1012
20230801,151300,651994805,2035,2035,2035,2035,734
20230801,151200,650501115,2040,2040,2040,2040,242
20230801,151100,650007435,2025,2045,2045,2025,4046
20230801,151000,641762880,2045,2040,2045,2040,817
20230801,150900,640096190,2040,2040,2045,2040,152
20230801,150800,639785605,2040,2040,2040,2040,1481
20230801,150700,636764365,2040,2045,2045,2040,1630
20230801,150600,633438770,2045,2045,2045,2045,2
20230801,150500,633434680,2045,2045,2045,2045,906
20230801,150400,631581910,2040,2045,2045,2040,1587
20230801,150300,628336915,2045,2040,2045,2040,2475
20230801,150200,623285380,2040,2045,2045,2040,258
20230801,150100,622758900,2045,2040,2045,2040,2997
20230801,150000,616645015,2040,2040,2040,2035,858
20230801,145900,614894895,2040,2035,2040,2035,103
20230801,145800,614685280,2035,2030,2035,2030,758
20230801,145700,613142760,2040,2030,2040,2030,206
20230801,145600,612722570,2040,2040,2040,2035,103
20230801,145500,612512695,2040,2040,2040,2035,2189
20230801,145400,608048135,2040,2035,2040,2035,258
20230801,145300,607523065,2035,2030,2035,2030,443
20230801,145200,606622560,2040,2040,2040,2030,1549
20230801,145100,603470100,2040,2040,2040,2040,133
20230801,145000,603198780,2040,2045,2045,2030,793
20230801,144900,601583830,2040,2045,2045,2040,351
20230801,144800,600867760,2040,2040,2045,2040,9466
20230801,144700,581557080,2040,2040,2040,2035,1054
20230801,144600,579406970,2040,2035,2040,2035,3415
20230801,144500,572457440,2035,2030,2035,2030,4
20230801,144400,572449315,2035,2035,2040,2035,1368
20230801,144300,569663000,2035,2030,2035,2030,1081
20230801,144200,567464880,2035,2030,2035,2025,512
20230801,144100,566424955,2035,2030,2035,2025,4097
20230801,144000,558116485,2030,2030,2035,2025,3006
20230801,143900,552022195,2035,2040,2040,2030,422
20230801,143800,551163415,2030,2040,2040,2030,609
20230801,143700,549921080,2040,2035,2040,2030,725
20230801,143600,548448470,2040,2045,2045,2035,6818
20230801,143500,534538065,2045,2050,2050,2040,7831
20230801,143400,518523730,2050,2040,2050,2040,10202
20230801,143300,497675330,2040,2040,2045,2040,3469
20230801,143200,490598550,2040,2030,2040,2030,8617
20230801,143100,473079455,2035,2035,2045,2020,5268
20230801,143000,462346505,2030,2035,2040,2020,19104
20230801,142900,423580005,2035,2050,2050,2015,15541
20230801,142800,391975245,2050,2010,2055,2010,71423
20230801,142700,246122935,2010,2010,2010,2010,0
20230801,142600,246122935,2010,2005,2010,2005,2
20230801,142500,246118920,2005,2005,2005,2005,744
20230801,142400,244627200,2010,2010,2010,2010,50
20230801,142300,244526700,2010,2010,2010,2010,0
20230801,142200,244526700,2010,2010,2010,2010,1
20230801,142100,244524690,2000,2000,2000,2000,0
20230801,142000,244524690,2000,2000,2000,2000,1
20230801,141900,244522690,2005,2005,2005,2005,0
20230801,141800,244522690,2005,2005,2005,2005,450
20230801,141700,243620440,2005,2005,2005,2005,0
20230801,141600,243620440,2005,2005,2005,2005,0
20230801,141500,243620440,2005,2005,2005,2005,100
20230801,141400,243419940,2005,2005,2005,2005,0
20230801,141300,243419940,2005,2005,2005,2005,1279
20230801,141200,240855545,2005,2005,2005,2005,0
20230801,141100,240855545,2005,2005,2005,2005,1
20230801,141000,240853540,2000,2000,2000,2000,211
20230801,140900,240431540,2000,2000,2000,2000,100
20230801,140800,240231540,2000,2000,2000,2000,115
20230801,140700,240001540,2000,2000,2000,2000,637
20230801,140600,238727540,2005,2000,2005,2000,214
20230801,140500,238299515,1998,2000,2000,1998,1500
20230801,140400,235301909,2005,2005,2005,2005,0
20230801,140300,235301909,2005,2005,2005,2005,100
20230801,140200,235101409,2005,2005,2005,2005,0
20230801,140100,235101409,2005,2005,2005,2005,0
20230801,140000,235101409,2005,2005,2005,2005,6
20230801,135900,235089379,2010,2010,2010,2010,0
20230801,135800,235089379,2010,2010,2010,2010,0
20230801,135700,235089379,2010,2010,2010,2010,0
20230801,135600,235089379,2010,2010,2010,2010,0
20230801,135500,235089379,2010,2010,2010,2010,0
20230801,135400,235089379,2010,2010,2010,2010,0
20230801,135300,235089379,2010,2010,2010,2010,1
20230801,135200,235087369,2000,2000,2000,1999,1128
20230801,135100,232831489,2000,2000,2000,2000,0
20230801,135000,232831489,2000,2000,2000,2000,103
20230801,134900,232625489,2000,2000,2000,2000,750
20230801,134800,231125489,2010,2010,2010,2010,0
20230801,134700,231125489,2010,2010,2010,2010,25
20230801,134600,231075239,2010,2010,2010,2010,0
20230801,134500,231075239,2010,2010,2010,2010,0
20230801,134400,231075239,2010,2010,2010,2010,0
20230801,134300,231075239,2010,2010,2010,2010,0
20230801,134200,231075239,2010,2010,2010,2010,1
20230801,134100,231073229,2000,2000,2000,2000,0
20230801,134000,231073229,2000,2000,2000,2000,0
20230801,133900,231073229,2000,2000,2000,2000,0
20230801,133800,231073229,2000,2000,2000,2000,0
20230801,133700,231073229,2000,2000,2000,2000,0
20230801,133600,231073229,2000,2000,2000,2000,21
20230801,133500,231031229,2000,2000,2000,2000,0
20230801,133400,231031229,2000,2005,2005,2000,105
20230801,133300,230821204,2010,2010,2010,2010,0
20230801,133200,230821204,2010,2005,2010,2005,320
20230801,133100,230178179,2010,2010,2010,2010,0
20230801,133000,230178179,2010,1999,2010,1999,4187
20230801,132900,221808074,1999,1999,1999,1999,845
20230801,132800,220118919,1999,1999,1999,1999,600
20230801,132700,218919519,2000,1999,2000,1999,575
20230801,132600,217770019,1999,2000,2000,1999,8097
20230801,132500,201579291,2005,2005,2005,2005,7061
20230801,132400,187421986,2005,2005,2005,2005,583
20230801,132300,186253071,2005,2005,2005,2005,0
20230801,132200,186253071,2005,2005,2005,2005,0
20230801,132100,186253071,2005,2005,2005,2005,1000
20230801,132000,184248071,2010,2010,2010,2010,0
20230801,131900,184248071,2010,2010,2010,2010,653
20230801,131800,182935541,2010,2010,2010,2010,100
20230801,131700,182734541,2020,2020,2020,2020,0
20230801,131600,182734541,2020,2020,2020,2020,0
20230801,131500,182734541,2020,2020,2020,2020,0
20230801,131400,182734541,2020,2020,2020,2020,1
20230801,131300,182732521,2015,2015,2015,2015,0
20230801,131200,182732521,2015,2015,2015,2015,0
20230801,131100,182732521,2015,2015,2015,2015,0
20230801,131000,182732521,2015,2015,2015,2015,5
20230801,130900,182722446,2020,2015,2020,2010,506
20230801,130800,181705326,2015,2015,2015,2015,20
20230801,130700,181665026,2020,2020,2020,2020,0
20230801,130600,181665026,2020,2020,2020,2020,50
20230801,130500,181564026,2020,2020,2020,2020,415
20230801,130400,180725726,2020,2020,2020,2020,1247
20230801,130300,178206786,2020,2020,2020,2020,8338
20230801,130200,161364026,2020,2020,2020,2020,2588
20230801,130100,156136266,2010,2010,2010,2010,2
20230801,130000,156132246,2020,2015,2020,2015,3766
20230801,125900,148529906,2010,2010,2010,2010,20
20230801,125800,148489706,2015,2015,2015,2015,0
20230801,125700,148489706,2015,2015,2015,2015,0
20230801,125600,148489706,2015,2015,2015,2015,0
20230801,125500,148489706,2015,2015,2015,2015,0
20230801,125400,148489706,2015,2015,2015,2015,99
20230801,125300,148290221,2015,2015,2015,2015,10
20230801,125200,148270071,2015,2015,2015,2015,0
20230801,125100,148270071,2015,2015,2015,2015,1
20230801,125000,148268056,2010,2010,2010,2010,0
20230801,124900,148268056,2010,2010,2010,2010,0
20230801,124800,148268056,2010,2010,2010,2010,47
20230801,124700,148173586,2015,2015,2015,2015,0
20230801,124600,148173586,2015,2015,2015,2015,1
20230801,124500,148171571,2010,2010,2010,2010,0
20230801,124400,148171571,2010,2010,2010,2010,300
20230801,124300,147568571,2010,2010,2010,2010,1
20230801,124200,147566561,2010,2010,2010,2010,0
20230801,124100,147566561,2010,2010,2010,2010,0
20230801,124000,147566561,2010,2010,2010,2010,0
20230801,123900,147566561,2010,2010,2010,2010,400
20230801,123800,146762561,2010,2010,2010,2010,0
20230801,123700,146762561,2010,2010,2010,2010,0
20230801,123600,146762561,2010,2010,2010,2010,0
20230801,123500,146762561,2010,2010,2010,2010,0
20230801,123400,146762561,2010,2010,2010,2010,0
20230801,123300,146762561,2010,2015,2015,2010,11
20230801,123200,146740401,2015,2015,2015,2015,50
20230801,123100,146639651,2010,2010,2010,2010,560
20230801,123000,145514051,2010,2010,2010,2010,2
20230801,122900,145510031,2010,2010,2010,2010,1
20230801,122800,145508021,2015,2015,2015,2015,391
20230801,122700,144720156,2015,2015,2020,2015,734
20230801,122600,143240146,2015,2015,2015,2015,840
20230801,122500,141547546,2015,2015,2015,2015,0
20230801,122400,141547546,2015,2015,2015,2015,500
20230801,122300,140540046,2015,2015,2015,2015,0
20230801,122200,140540046,2015,2015,2015,2015,0
20230801,122100,140540046,2015,2015,2015,2015,0
20230801,122000,140540046,2015,2015,2015,2015,460
20230801,121900,139613146,2015,2015,2015,2015,0
20230801,121800,139613146,2015,2015,2015,2015,0
20230801,121700,139613146,2015,2015,2015,2015,1
20230801,121600,139611131,2015,2015,2015,2015,1000
20230801,121500,137596131,2015,2015,2015,2015,0
20230801,121400,137596131,2015,2015,2015,2015,0
20230801,121300,137596131,2015,2015,2015,2015,0
20230801,121200,137596131,2015,2010,2015,2010,516
20230801,121100,136556396,2010,2010,2010,2010,1
20230801,121000,136554386,2015,2015,2015,2015,0
20230801,120900,136554386,2015,2015,2015,2015,0
20230801,120800,136554386,2015,2015,2015,2015,136
20230801,120700,136280346,2020,2020,2020,2020,8
20230801,120600,136264186,2020,2020,2020,2020,5
20230801,120500,136254086,2020,2015,2020,2010,365
20230801,120400,135518796,2015,2015,2015,2015,1
20230801,120300,135516781,2010,2010,2010,2010,1
20230801,120200,135514771,2015,2015,2015,2015,0
20230801,120100,135514771,2015,2015,2015,2015,0
20230801,120000,135514771,2015,2015,2015,2015,1
20230801,115900,135512756,2015,2015,2015,2015,1
20230801,115800,135510741,2020,2020,2020,2020,0
20230801,115700,135510741,2020,2015,2020,2015,504
20230801,115600,134495176,2015,2015,2015,2015,96
20230801,115500,134301736,2010,2015,2015,2010,5
20230801,115400,134291666,2010,2010,2010,2010,0
20230801,115300,134291666,2010,2010,2010,2010,200
20230801,115200,133889666,2010,2010,2010,2010,1452
20230801,115100,130971146,2015,2015,2015,2015,84
20230801,115000,130801886,2015,2015,2015,2015,0
20230801,114900,130801886,2015,2015,2015,2015,1656
20230801,114800,127465046,2015,2020,2020,2015,212
20230801,114700,127037861,2015,2015,2015,2015,100
20230801,114600,126836361,2015,2015,2015,2015,904
20230801,114500,125014801,2015,2015,2015,2015,38
20230801,114400,124938231,2015,2015,2015,2015,248
20230801,114300,124438511,2015,2015,2015,2015,192
20230801,114200,124051631,2015,2015,2015,2015,100
20230801,114100,123850131,2015,2015,2015,2015,100
20230801,114000,123648631,2015,2015,2015,2015,0
20230801,113900,123648631,2015,2015,2015,2015,0
20230801,113800,123648631,2015,2010,2015,2005,1501
20230801,113700,120637396,2015,2015,2015,2015,500
20230801,113600,119629896,2015,2015,2015,2015,0
20230801,113500,119629896,2015,2015,2015,2015,0
20230801,113400,119629896,2015,2015,2015,2015,200
20230801,113300,119226896,2015,2015,2015,2015,0
20230801,113200,119226896,2015,2010,2015,2010,11
20230801,113100,119204736,2015,2015,2015,2015,0
20230801,113000,119204736,2015,2015,2015,2015,0
20230801,112900,119204736,2015,2015,2015,2015,1
20230801,112800,119202721,2005,2005,2005,2005,500
20230801,112700,118200221,2015,2015,2015,2015,0
20230801,112600,118200221,2015,2015,2015,2015,500
20230801,112500,117192721,2015,2015,2015,2015,0
20230801,112400,117192721,2015,2015,2015,2015,0
20230801,112300,117192721,2015,2015,2015,2015,0
20230801,112200,117192721,2015,2010,2015,2010,449
20230801,112100,116288721,2010,2010,2010,2010,100
20230801,112000,116087721,2010,2010,2010,2010,116
20230801,111900,115854561,2005,2005,2005,2005,0
20230801,111800,115854561,2005,2005,2005,2005,1310
20230801,111700,113228011,2010,2010,2010,2010,0
20230801,111600,113228011,2010,2010,2010,2010,303
20230801,111500,112618981,2015,2015,2015,2015,15
20230801,111400,112588756,2015,2015,2015,2015,0
20230801,111300,112588756,2015,2015,2015,2015,0
20230801,111200,112588756,2015,2020,2020,2015,3048
20230801,111100,106432141,2015,2015,2015,2015,0
20230801,111000,106432141,2015,2020,2020,2015,28
20230801,110900,106375716,2020,2015,2020,2015,501
20230801,110800,105364856,2010,2010,2010,2010,0
20230801,110700,105364856,2010,2010,2010,2010,0
20230801,110600,105364856,2010,2010,2010,2010,33
20230801,110500,105298526,2015,2015,2015,2015,0
20230801,110400,105298526,2015,2015,2015,2015,1
20230801,110300,105296511,2010,2005,2010,2005,3
20230801,110200,105290486,2015,2015,2015,2015,0
20230801,110100,105290486,2015,2015,2015,2015,0
20230801,110000,105290486,2015,2015,2015,2015,120
20230801,105900,105048686,2005,2010,2010,2005,358
20230801,105800,104329136,2015,2015,2015,2015,1
20230801,105700,104327121,2010,2010,2010,2010,1
20230801,105600,104325111,2015,2015,2015,2015,1
20230801,105500,104323096,2020,2020,2020,2020,1
20230801,105400,104321076,2020,2015,2020,2015,357
20230801,105300,103600831,2015,2015,2015,2015,50
20230801,105200,103500081,2015,2015,2015,2010,1419
20230801,105100,100647011,2015,2015,2015,2015,0
20230801,105000,100647011,2015,2010,2015,2010,26
20230801,104900,100594626,2015,2015,2015,2015,0
20230801,104800,100594626,2015,2015,2015,2015,71
20230801,104700,100451561,2015,2015,2015,2015,2410
20230801,104600,95595411,2015,2015,2015,2015,0
20230801,104500,95595411,2015,2015,2015,2015,23
20230801,104400,95549066,2015,2015,2015,2015,0
20230801,104300,95549066,2015,2010,2015,2010,454
20230801,104200,94634261,2010,2010,2010,2010,1
20230801,104100,94632251,2015,2015,2015,2015,0
20230801,104000,94632251,2015,2015,2015,2015,0
20230801,103900,94632251,2015,2015,2015,2015,1
20230801,103800,94630236,2010,2015,2015,2010,802
20230801,103700,93018206,2010,2010,2010,2010,800
20230801,103600,91410206,2010,2010,2010,2010,11
20230801,103500,91388096,2015,2015,2015,2015,464
20230801,103400,90453136,2015,2015,2015,2015,0
20230801,103300,90453136,2015,2015,2015,2015,1
20230801,103200,90451121,2020,2020,2020,2020,0
20230801,103100,90451121,2020,2020,2020,2020,1
20230801,103000,90449101,2020,2020,2020,2020,0
20230801,102900,90449101,2020,2020,2020,2020,0
20230801,102800,90449101,2020,2020,2020,2020,0
20230801,102700,90449101,2020,2020,2020,2020,0
20230801,102600,90449101,2020,2015,2020,2015,73
20230801,102500,90301976,2020,2020,2020,2020,6
20230801,102400,90289856,2020,2020,2020,2020,0
20230801,102300,90289856,2020,2020,2020,2020,4
20230801,102200,90281776,2010,2020,2020,2010,51
20230801,102100,90179251,2020,2020,2020,2010,30
20230801,102000,90118661,2020,2020,2020,2020,0
20230801,101900,90118661,2020,2020,2020,2020,50
20230801,101800,90017661,2025,2025,2025,2025,100
20230801,101700,89815161,2020,2020,2020,2020,26
20230801,101600,89762641,2020,2015,2025,2015,9799
20230801,101500,69991871,2015,2015,2015,2015,0
20230801,101400,69991871,2015,2015,2015,2015,1150
20230801,101300,67674621,2015,2015,2015,2015,1
20230801,101200,67672606,2010,2010,2010,2010,0
20230801,101100,67672606,2010,2010,2010,2010,2280
20230801,101000,63089806,2010,2010,2010,2010,860
20230801,100900,61361206,2010,2005,2010,2005,68
20230801,100800,61224856,2005,2005,2005,2005,1
20230801,100700,61222851,2005,2005,2005,2005,102
20230801,100600,61018341,2010,2010,2010,2010,0
20230801,100500,61018341,2010,2010,2010,2010,0
20230801,100400,61018341,2010,2010,2010,2010,20
20230801,100300,60978141,2010,2010,2010,2010,1
20230801,100200,60976131,2010,2005,2010,2005,539
20230801,100100,59895431,2005,2005,2005,2000,189
20230801,100000,59516881,2005,2005,2005,2000,12
20230801,095900,59492826,2010,2010,2010,2010,0
20230801,095800,59492826,2010,2010,2010,2010,10
20230801,095700,59472726,2010,2010,2010,2010,254
20230801,095600,58962186,2010,2010,2010,2010,10
20230801,095500,58942086,2010,2000,2010,2000,1024
20230801,095400,56893886,2005,2005,2005,2005,2577
20230801,095300,51727001,2010,2010,2010,2010,30
20230801,095200,51666701,2010,2010,2010,2010,0
20230801,095100,51666701,2010,2010,2010,2010,0
20230801,095000,51666701,2010,2010,2010,2010,0
20230801,094900,51666701,2010,2010,2010,2010,103
20230801,094800,51459671,2010,2010,2010,2010,100
20230801,094700,51258671,2010,2010,2010,2010,0
20230801,094600,51258671,2010,2005,2010,2005,95
20230801,094500,51067946,2005,2005,2005,2005,1897
20230801,094400,47264461,2005,2005,2005,2005,0
20230801,094300,47264461,2005,2005,2005,2005,191
20230801,094200,46881506,2015,2010,2015,2010,55
20230801,094100,46770931,2015,2015,2015,2015,5
20230801,094000,46760856,2015,2010,2015,2010,28
20230801,093900,46704571,2010,2010,2015,2010,417
20230801,093800,45866396,2015,2015,2015,2015,21
20230801,093700,45824081,2015,2015,2015,2015,3
20230801,093600,45818036,2010,2015,2015,2010,2955
20230801,093500,39877986,2010,2015,2015,2010,8
20230801,093400,39861901,2010,2015,2015,2010,104
20230801,093300,39652361,2015,2015,2015,2015,1500
20230801,093200,36629861,2015,2015,2015,2015,1
20230801,093100,36627846,2010,2010,2010,2010,3
20230801,093000,36621816,2015,2015,2015,2015,1489
20230801,092900,33621481,2010,2010,2015,2010,386
20230801,092800,32845471,2010,2015,2015,2010,42
20230801,092700,32760991,2005,2005,2005,2005,8
20230801,092600,32744951,2015,2010,2015,2010,1504
20230801,092500,29721901,2005,2005,2005,2005,200
20230801,092400,29320901,2010,2010,2010,2010,0
20230801,092300,29320901,2010,2010,2010,2010,0
20230801,092200,29320901,2010,2005,2010,2000,390
20230801,092100,28540856,2010,2010,2010,2010,1
20230801,092000,28538846,2015,2015,2015,2015,0
20230801,091900,28538846,2015,2015,2015,2015,5
20230801,091800,28528771,2015,2010,2015,2005,2792
20230801,091700,22930741,2015,2015,2015,2015,20
20230801,091600,22890441,2015,2015,2015,2015,27
20230801,091500,22836036,2015,2015,2015,2015,0
20230801,091400,22836036,2015,2015,2015,2015,1
20230801,091300,22834021,2010,2010,2010,2010,96
20230801,091200,22641061,2015,2015,2015,2015,0
20230801,091100,22641061,2015,2010,2015,2010,2
20230801,091000,22637036,2015,2015,2015,2015,0
20230801,090900,22637036,2015,2015,2015,2015,0
20230801,090800,22637036,2015,2015,2015,1999,495
20230801,090700,21646899,2015,2015,2015,2015,0
20230801,090600,21646899,2015,2015,2015,2015,6
20230801,090500,21634809,2020,2020,2020,2020,30
20230801,090400,21574209,2020,2010,2020,2010,2846
20230801,090300,15853189,1998,1998,1998,1998,218
20230801,090200,15417625,2010,1994,2010,1993,300
20230801,090100,14818466,1993,1994,1994,1993,340
20230801,090000,14140796,1993,1991,2010,1991,7099