KissMeData/063440/min/candle-20230908.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230908,192800,405137719,2000,2000,2000,2000,5865
20230908,192700,405137719,2000,2000,2000,2000,0
20230908,192600,405137719,2000,2000,2000,2000,0
20230908,192500,405137719,2000,2000,2000,2000,0
20230908,192400,405137719,2000,2000,2000,2000,0
20230908,192300,405137719,2000,2000,2000,2000,0
20230908,192200,405137719,2000,2000,2000,2000,0
20230908,192100,405137719,2000,2000,2000,2000,0
20230908,192000,405137719,2000,2000,2000,2000,0
20230908,191900,405137719,2000,2000,2000,2000,0
20230908,191800,405137719,2000,2000,2000,2000,0
20230908,191700,405137719,2000,2000,2000,2000,0
20230908,191600,405137719,2000,2000,2000,2000,0
20230908,191500,405137719,2000,2000,2000,2000,0
20230908,191400,405137719,2000,2000,2000,2000,0
20230908,191300,405137719,2000,2000,2000,2000,0
20230908,191200,405137719,2000,2000,2000,2000,0
20230908,191100,405137719,2000,2000,2000,2000,0
20230908,191000,405137719,2000,2000,2000,2000,0
20230908,190900,405137719,2000,2000,2000,2000,0
20230908,190800,405137719,2000,2000,2000,2000,0
20230908,190700,405137719,2000,2000,2000,2000,0
20230908,190600,405137719,2000,2000,2000,2000,0
20230908,190500,405137719,2000,2000,2000,2000,0
20230908,190400,405137719,2000,2000,2000,2000,0
20230908,190300,405137719,2000,2000,2000,2000,0
20230908,190200,405137719,2000,2000,2000,2000,0
20230908,190100,405137719,2000,2000,2000,2000,0
20230908,190000,405137719,2000,2000,2000,2000,0
20230908,185900,405137719,2000,2000,2000,2000,0
20230908,185800,405137719,2000,2000,2000,2000,5865
20230908,185700,405137719,2000,2000,2000,2000,0
20230908,185600,405137719,2000,2000,2000,2000,0
20230908,185500,405137719,2000,2000,2000,2000,0
20230908,185400,405137719,2000,2000,2000,2000,0
20230908,185300,405137719,2000,2000,2000,2000,0
20230908,185200,405137719,2000,2000,2000,2000,0
20230908,185100,405137719,2000,2000,2000,2000,0
20230908,185000,405137719,2000,2000,2000,2000,0
20230908,184900,405137719,2000,2000,2000,2000,0
20230908,184800,405137719,2000,2000,2000,2000,0
20230908,184700,405137719,2000,2000,2000,2000,0
20230908,184600,405137719,2000,2000,2000,2000,0
20230908,184500,405137719,2000,2000,2000,2000,0
20230908,184400,405137719,2000,2000,2000,2000,0
20230908,184300,405137719,2000,2000,2000,2000,0
20230908,184200,405137719,2000,2000,2000,2000,0
20230908,184100,405137719,2000,2000,2000,2000,0
20230908,184000,405137719,2000,2000,2000,2000,0
20230908,183900,405137719,2000,2000,2000,2000,0
20230908,183800,405137719,2000,2000,2000,2000,0
20230908,183700,405137719,2000,2000,2000,2000,0
20230908,183600,405137719,2000,2000,2000,2000,0
20230908,183500,405137719,2000,2000,2000,2000,0
20230908,183400,405137719,2000,2000,2000,2000,0
20230908,183300,405137719,2000,2000,2000,2000,0
20230908,183200,405137719,2000,2000,2000,2000,0
20230908,183100,405137719,2000,2000,2000,2000,0
20230908,183000,405137719,2000,2000,2000,2000,0
20230908,182900,405137719,2000,2000,2000,2000,0
20230908,182800,405137719,2000,2000,2000,2000,5865
20230908,182700,405137719,2000,2000,2000,2000,0
20230908,182600,405137719,2000,2000,2000,2000,0
20230908,182500,405137719,2000,2000,2000,2000,0
20230908,182400,405137719,2000,2000,2000,2000,0
20230908,182300,405137719,2000,2000,2000,2000,0
20230908,182200,405137719,2000,2000,2000,2000,0
20230908,182100,405137719,2000,2000,2000,2000,0
20230908,182000,405137719,2000,2000,2000,2000,0
20230908,181900,405137719,2000,2000,2000,2000,0
20230908,181800,405137719,2000,2000,2000,2000,0
20230908,181700,405137719,2000,2000,2000,2000,0
20230908,181600,405137719,2000,2000,2000,2000,0
20230908,181500,405137719,2000,2000,2000,2000,0
20230908,181400,405137719,2000,2000,2000,2000,0
20230908,181300,405137719,2000,2000,2000,2000,0
20230908,181200,405137719,2000,2000,2000,2000,0
20230908,181100,405137719,2000,2000,2000,2000,0
20230908,181000,405137719,2000,2000,2000,2000,0
20230908,180900,405137719,2000,2000,2000,2000,0
20230908,180800,405137719,2000,2000,2000,2000,0
20230908,180700,405137719,2000,2000,2000,2000,0
20230908,180600,405137719,2000,2000,2000,2000,0
20230908,180500,405137719,2000,2000,2000,2000,0
20230908,180400,405137719,2000,2000,2000,2000,0
20230908,180300,405137719,2000,2000,2000,2000,0
20230908,180200,405137719,2000,2000,2000,2000,0
20230908,180100,405137719,2000,2000,2000,2000,0
20230908,180000,405137719,2000,2000,2000,2000,0
20230908,175900,405137719,2000,2000,2000,2000,0
20230908,175800,405137719,2000,2000,2000,2000,5865
20230908,175700,405137719,2000,2000,2000,2000,0
20230908,175600,405137719,2000,2000,2000,2000,0
20230908,175500,405137719,2000,2000,2000,2000,0
20230908,175400,405137719,2000,2000,2000,2000,0
20230908,175300,405137719,2000,2000,2000,2000,0
20230908,175200,405137719,2000,2000,2000,2000,0
20230908,175100,405137719,2000,2000,2000,2000,0
20230908,175000,405137719,2000,2000,2000,2000,0
20230908,174900,405137719,2000,2000,2000,2000,0
20230908,174800,405137719,2000,2000,2000,2000,0
20230908,174700,405137719,2000,2000,2000,2000,0
20230908,174600,405137719,2000,2000,2000,2000,0
20230908,174500,405137719,2000,2000,2000,2000,0
20230908,174400,405137719,2000,2000,2000,2000,0
20230908,174300,405137719,2000,2000,2000,2000,0
20230908,174200,405137719,2000,2000,2000,2000,0
20230908,174100,405137719,2000,2000,2000,2000,0
20230908,174000,405137719,2000,2000,2000,2000,0
20230908,173900,405137719,2000,2000,2000,2000,0
20230908,173800,405137719,2000,2000,2000,2000,0
20230908,173700,405137719,2000,2000,2000,2000,0
20230908,173600,405137719,2000,2000,2000,2000,0
20230908,173500,405137719,2000,2000,2000,2000,0
20230908,173400,405137719,2000,2000,2000,2000,0
20230908,173300,405137719,2000,2000,2000,2000,0
20230908,173200,405137719,2000,2000,2000,2000,0
20230908,173100,405137719,2000,2000,2000,2000,0
20230908,173000,405137719,2000,2000,2000,2000,0
20230908,172900,405137719,2000,2000,2000,2000,0
20230908,172800,405137719,2000,2000,2000,2000,5865
20230908,172700,405137719,2000,2000,2000,2000,0
20230908,172600,405137719,2000,2000,2000,2000,0
20230908,172500,405137719,2000,2000,2000,2000,0
20230908,172400,405137719,2000,2000,2000,2000,0
20230908,172300,405137719,2000,2000,2000,2000,0
20230908,172200,405137719,2000,2000,2000,2000,0
20230908,172100,405137719,2000,2000,2000,2000,0
20230908,172000,405137719,2000,2000,2000,2000,0
20230908,171900,405137719,2000,2000,2000,2000,0
20230908,171800,405137719,2000,2000,2000,2000,0
20230908,171700,405137719,2000,2000,2000,2000,0
20230908,171600,405137719,2000,2000,2000,2000,0
20230908,171500,405137719,2000,2000,2000,2000,0
20230908,171400,405137719,2000,2000,2000,2000,0
20230908,171300,405137719,2000,2000,2000,2000,0
20230908,171200,405137719,2000,2000,2000,2000,0
20230908,171100,405137719,2000,2000,2000,2000,0
20230908,171000,405137719,2000,2000,2000,2000,0
20230908,170900,405137719,2000,2000,2000,2000,0
20230908,170800,405137719,2000,2000,2000,2000,0
20230908,170700,405137719,2000,2000,2000,2000,0
20230908,170600,405137719,2000,2000,2000,2000,0
20230908,170500,405137719,2000,2000,2000,2000,0
20230908,170400,405137719,2000,2000,2000,2000,0
20230908,170300,405137719,2000,2000,2000,2000,0
20230908,170200,405137719,2000,2000,2000,2000,0
20230908,170100,405137719,2000,2000,2000,2000,0
20230908,170000,405137719,2000,2000,2000,2000,0
20230908,165900,405137719,2000,2000,2000,2000,0
20230908,165800,405137719,2000,2000,2000,2000,5865
20230908,165700,405137719,2000,2000,2000,2000,0
20230908,165600,405137719,2000,2000,2000,2000,0
20230908,165500,405137719,2000,2000,2000,2000,0
20230908,165400,405137719,2000,2000,2000,2000,0
20230908,165300,405137719,2000,2000,2000,2000,0
20230908,165200,405137719,2000,2000,2000,2000,0
20230908,165100,405137719,2000,2000,2000,2000,0
20230908,165000,405137719,2000,2000,2000,2000,0
20230908,164900,405137719,2000,2000,2000,2000,0
20230908,164800,405137719,2000,2000,2000,2000,0
20230908,164700,405137719,2000,2000,2000,2000,0
20230908,164600,405137719,2000,2000,2000,2000,0
20230908,164500,405137719,2000,2000,2000,2000,0
20230908,164400,405137719,2000,2000,2000,2000,0
20230908,164300,405137719,2000,2000,2000,2000,0
20230908,164200,405137719,2000,2000,2000,2000,0
20230908,164100,405137719,2000,2000,2000,2000,0
20230908,164000,405137719,2000,2000,2000,2000,0
20230908,163900,405137719,2000,2000,2000,2000,0
20230908,163800,405137719,2000,2000,2000,2000,0
20230908,163700,405137719,2000,2000,2000,2000,0
20230908,163600,405137719,2000,2000,2000,2000,0
20230908,163500,405137719,2000,2000,2000,2000,0
20230908,163400,405137719,2000,2000,2000,2000,0
20230908,163300,405137719,2000,2000,2000,2000,0
20230908,163200,405137719,2000,2000,2000,2000,0
20230908,163100,405137719,2000,2000,2000,2000,0
20230908,163000,405137719,2000,2000,2000,2000,0
20230908,162900,405137719,2000,2000,2000,2000,0
20230908,162800,405137719,2000,2000,2000,2000,5865
20230908,162700,405137719,2000,2000,2000,2000,0
20230908,162600,405137719,2000,2000,2000,2000,0
20230908,162500,405137719,2000,2000,2000,2000,0
20230908,162400,405137719,2000,2000,2000,2000,0
20230908,162300,405137719,2000,2000,2000,2000,0
20230908,162200,405137719,2000,2000,2000,2000,0
20230908,162100,405137719,2000,2000,2000,2000,0
20230908,162000,405137719,2000,2000,2000,2000,0
20230908,161900,405137719,2000,2000,2000,2000,0
20230908,161800,405137719,2000,2000,2000,2000,0
20230908,161700,405137719,2000,2000,2000,2000,0
20230908,161600,405137719,2000,2000,2000,2000,0
20230908,161500,405137719,2000,2000,2000,2000,0
20230908,161400,405137719,2000,2000,2000,2000,0
20230908,161300,405137719,2000,2000,2000,2000,0
20230908,161200,405137719,2000,2000,2000,2000,0
20230908,161100,405137719,2000,2000,2000,2000,0
20230908,161000,405137719,2000,2000,2000,2000,0
20230908,160900,405137719,2000,2000,2000,2000,0
20230908,160800,405137719,2000,2000,2000,2000,0
20230908,160700,405137719,2000,2000,2000,2000,0
20230908,160600,405137719,2000,2000,2000,2000,0
20230908,160500,405137719,2000,2000,2000,2000,0
20230908,160400,405137719,2000,2000,2000,2000,0
20230908,160300,405137719,2000,2000,2000,2000,0
20230908,160200,405137719,2000,2000,2000,2000,0
20230908,160100,405137719,2000,2000,2000,2000,0
20230908,160000,405137719,2000,2000,2000,2000,0
20230908,155900,405137719,2000,2000,2000,2000,0
20230908,155800,405137719,2000,2000,2000,2000,5865
20230908,155700,405137719,2000,2000,2000,2000,0
20230908,155600,405137719,2000,2000,2000,2000,0
20230908,155500,405137719,2000,2000,2000,2000,0
20230908,155400,405137719,2000,2000,2000,2000,0
20230908,155300,405137719,2000,2000,2000,2000,0
20230908,155200,405137719,2000,2000,2000,2000,0
20230908,155100,405137719,2000,2000,2000,2000,0
20230908,155000,405137719,2000,2000,2000,2000,0
20230908,154900,405137719,2000,2000,2000,2000,0
20230908,154800,405137719,2000,2000,2000,2000,0
20230908,154700,405137719,2000,2000,2000,2000,0
20230908,154600,405137719,2000,2000,2000,2000,0
20230908,154500,405137719,2000,2000,2000,2000,0
20230908,154400,405137719,2000,2000,2000,2000,0
20230908,154300,405137719,2000,2000,2000,2000,0
20230908,154200,405137719,2000,2000,2000,2000,0
20230908,154100,405137719,2000,2000,2000,2000,0
20230908,154000,405137719,2000,2000,2000,2000,0
20230908,153900,405137719,2000,2000,2000,2000,0
20230908,153800,405137719,2000,2000,2000,2000,0
20230908,153700,405137719,2000,2000,2000,2000,0
20230908,153600,405137719,2000,2000,2000,2000,0
20230908,153500,405137719,2000,2000,2000,2000,0
20230908,153400,405137719,2000,2000,2000,2000,0
20230908,153300,405137719,2000,2000,2000,2000,0
20230908,153200,405137719,2000,2000,2000,2000,0
20230908,153100,405137719,2000,2000,2000,2000,0
20230908,153000,405137719,2000,2000,2000,2000,5865
20230908,152900,393407719,2005,2005,2005,2005,0
20230908,152800,393407719,2005,2005,2005,2005,0
20230908,152700,393407719,2005,2005,2005,2005,0
20230908,152600,393407719,2005,2005,2005,2005,0
20230908,152500,393407719,2005,2005,2005,2005,0
20230908,152400,393407719,2005,2005,2005,2005,0
20230908,152300,393407719,2005,2005,2005,2005,0
20230908,152200,393407719,2005,2005,2005,2005,0
20230908,152100,393407719,2005,2005,2005,2005,0
20230908,152000,393407719,2005,2005,2005,2005,0
20230908,151900,393407719,2005,2005,2005,2000,2210
20230908,151800,388977224,2005,2005,2005,2005,1295
20230908,151700,386380749,2000,2005,2005,2000,1283
20230908,151600,383809334,2010,2010,2010,2005,537
20230908,151500,382732464,2010,2010,2010,2005,2711
20230908,151400,377285954,2010,2010,2010,2010,1
20230908,151300,377283944,2005,2005,2005,2005,96
20230908,151200,377091464,2010,2010,2010,2010,0
20230908,151100,377091464,2010,2010,2010,2010,161
20230908,151000,376767854,2010,2010,2010,2010,259
20230908,150900,376247264,2015,2015,2015,2015,0
20230908,150800,376247264,2015,2015,2015,2010,1051
20230908,150700,374129509,2005,2010,2010,2005,700
20230908,150600,372725024,2010,2010,2010,2005,1200
20230908,150500,370314024,2010,2010,2010,2010,22
20230908,150400,370269804,2010,2010,2010,2010,297
20230908,150300,369672834,2010,2010,2010,2010,0
20230908,150200,369672834,2010,2010,2010,2010,200
20230908,150100,369270834,2005,2005,2005,2005,0
20230908,150000,369270834,2005,2010,2010,2005,3571
20230908,145900,362103124,2010,2010,2010,2010,0
20230908,145800,362103124,2010,2010,2010,2010,510
20230908,145700,361078024,2010,2010,2010,2010,26
20230908,145600,361025764,2010,2010,2010,2005,724
20230908,145500,359570774,2010,2010,2010,2010,0
20230908,145400,359570774,2010,2010,2010,2010,52
20230908,145300,359466254,2005,2010,2010,2005,117
20230908,145200,359231149,2010,2010,2010,2010,1
20230908,145100,359229139,2010,2010,2010,2010,2
20230908,145000,359225119,2010,2010,2010,2010,1224
20230908,144900,356764879,2010,2010,2010,2010,15
20230908,144800,356734729,2005,2005,2005,2005,0
20230908,144700,356734729,2005,2005,2005,2005,0
20230908,144600,356734729,2005,2005,2005,2005,0
20230908,144500,356734729,2005,2005,2005,2005,186
20230908,144400,356361799,2005,2005,2005,2005,87
20230908,144300,356187364,2005,2005,2005,2005,0
20230908,144200,356187364,2005,2005,2005,2005,500
20230908,144100,355184864,2005,2005,2005,2005,50
20230908,144000,355084614,2005,2005,2005,2005,0
20230908,143900,355084614,2005,2005,2005,2005,1085
20230908,143800,352909189,2005,2005,2005,2005,0
20230908,143700,352909189,2005,2005,2005,2005,172
20230908,143600,352564329,2005,2005,2005,2005,214
20230908,143500,352135259,2005,2005,2005,2005,222
20230908,143400,351690149,2005,2005,2005,2005,2482
20230908,143300,346713739,2005,2005,2005,2005,210
20230908,143200,346292689,2005,2005,2005,2005,202
20230908,143100,345887679,2000,2000,2000,2000,0
20230908,143000,345887679,2000,2000,2000,2000,1
20230908,142900,345885679,2000,2005,2005,2000,22
20230908,142800,345841619,2005,2005,2005,2005,0
20230908,142700,345841619,2005,2005,2005,2005,0
20230908,142600,345841619,2005,2005,2005,2005,205
20230908,142500,345430594,2005,2005,2005,2005,406
20230908,142400,344616564,2005,2005,2005,2005,0
20230908,142300,344616564,2005,2005,2005,2005,0
20230908,142200,344616564,2005,2005,2005,2005,0
20230908,142100,344616564,2005,2005,2005,2005,0
20230908,142000,344616564,2005,2005,2005,2005,0
20230908,141900,344616564,2005,2005,2005,2005,0
20230908,141800,344616564,2005,2000,2005,2000,1050
20230908,141700,342511564,2005,2005,2005,2005,180
20230908,141600,342150664,2005,2005,2005,2005,0
20230908,141500,342150664,2005,2005,2005,2005,0
20230908,141400,342150664,2005,2005,2005,2005,0
20230908,141300,342150664,2005,2005,2005,2005,50
20230908,141200,342050414,2005,2005,2005,2005,10
20230908,141100,342030364,2005,2005,2005,2005,0
20230908,141000,342030364,2005,2005,2005,2005,0
20230908,140900,342030364,2005,2005,2005,2005,100
20230908,140800,341829864,2005,2005,2005,2005,0
20230908,140700,341829864,2005,2005,2005,2005,498
20230908,140600,340831374,2005,2005,2005,2005,0
20230908,140500,340831374,2005,2005,2005,2005,1329
20230908,140400,338166729,2005,2005,2005,2005,0
20230908,140300,338166729,2005,2005,2005,2005,0
20230908,140200,338166729,2005,2005,2005,2005,111
20230908,140100,337944174,2005,2005,2005,2005,100
20230908,140000,337743674,2005,2005,2005,2005,0
20230908,135900,337743674,2005,2000,2005,2000,3
20230908,135800,337737669,2005,2005,2005,2005,0
20230908,135700,337737669,2005,2005,2005,2005,0
20230908,135600,337737669,2005,2005,2005,2005,50
20230908,135500,337637419,2005,2005,2005,2005,0
20230908,135400,337637419,2005,2005,2005,2005,500
20230908,135300,336634919,2000,2000,2000,2000,0
20230908,135200,336634919,2000,2000,2000,2000,0
20230908,135100,336634919,2000,2000,2000,2000,500
20230908,135000,335634919,2005,2005,2005,2005,26
20230908,134900,335582789,2005,2005,2005,2005,0
20230908,134800,335582789,2005,2005,2005,2005,0
20230908,134700,335582789,2005,2005,2005,2005,0
20230908,134600,335582789,2005,2005,2005,2005,14
20230908,134500,335554719,2000,2005,2005,2000,2
20230908,134400,335550714,2005,2005,2005,2005,0
20230908,134300,335550714,2005,2005,2005,2005,0
20230908,134200,335550714,2005,2005,2005,2005,0
20230908,134100,335550714,2005,2005,2005,2005,249
20230908,134000,335051469,2005,2005,2005,2005,10
20230908,133900,335031419,2005,2005,2005,2005,0
20230908,133800,335031419,2005,2005,2005,2005,500
20230908,133700,334028919,2005,2005,2005,2005,0
20230908,133600,334028919,2005,2005,2005,2005,0
20230908,133500,334028919,2005,2005,2005,2005,7
20230908,133400,334014884,2000,2000,2000,2000,0
20230908,133300,334014884,2000,2000,2000,2000,0
20230908,133200,334014884,2000,2000,2000,2000,800
20230908,133100,332414884,2000,2000,2000,2000,0
20230908,133000,332414884,2000,2000,2000,2000,100
20230908,132900,332214884,2000,2000,2000,2000,0
20230908,132800,332214884,2000,2000,2000,2000,0
20230908,132700,332214884,2000,2005,2005,2000,7060
20230908,132600,318094584,2005,2005,2005,2005,2577
20230908,132500,312927699,2005,2005,2005,2005,1
20230908,132400,312925694,2010,2005,2010,2005,1597
20230908,132300,309723459,2005,2000,2005,2000,38
20230908,132200,309647444,2000,2000,2000,2000,0
20230908,132100,309647444,2000,2005,2005,2000,7
20230908,132000,309633424,2005,2005,2005,2005,20
20230908,131900,309593324,2005,2005,2005,2005,6
20230908,131800,309581294,2005,2005,2005,2005,17
20230908,131700,309547209,2005,2005,2005,2005,2157
20230908,131600,305222424,2000,2005,2005,2000,109
20230908,131500,305003899,2000,2000,2000,2000,122
20230908,131400,304759899,2005,2005,2005,2005,117
20230908,131300,304525314,2005,2005,2005,2005,315
20230908,131200,303893739,2005,2005,2005,2005,0
20230908,131100,303893739,2005,2005,2005,2005,511
20230908,131000,302869184,2005,2005,2005,2005,0
20230908,130900,302869184,2005,2005,2005,2005,0
20230908,130800,302869184,2005,2005,2005,2005,201
20230908,130700,302466179,2005,2005,2005,2005,777
20230908,130600,300908294,2005,2005,2005,2005,0
20230908,130500,300908294,2005,2005,2005,2005,0
20230908,130400,300908294,2005,2005,2005,2005,200
20230908,130300,300507294,2005,2005,2005,2000,529
20230908,130200,299449284,2000,2000,2000,2000,0
20230908,130100,299449284,2000,2000,2000,2000,0
20230908,130000,299449284,2000,2000,2000,2000,0
20230908,125900,299449284,2000,2000,2000,2000,0
20230908,125800,299449284,2000,2000,2000,2000,8
20230908,125700,299433284,2000,2000,2000,2000,0
20230908,125600,299433284,2000,2000,2000,2000,20
20230908,125500,299393284,2000,2000,2000,2000,1500
20230908,125400,296393284,2000,2000,2005,2000,12
20230908,125300,296369279,2005,2005,2005,2005,249
20230908,125200,295870034,2000,2000,2000,2000,1
20230908,125100,295868034,2000,2000,2000,2000,10
20230908,125000,295848034,2005,2005,2005,2005,0
20230908,124900,295848034,2005,2005,2005,2005,106
20230908,124800,295635504,2000,2000,2000,2000,0
20230908,124700,295635504,2000,2000,2000,2000,1
20230908,124600,295633504,2000,2000,2000,2000,20
20230908,124500,295593504,2005,2005,2005,2005,27
20230908,124400,295539369,2005,2005,2005,2005,0
20230908,124300,295539369,2005,2005,2005,2005,0
20230908,124200,295539369,2005,2005,2005,2005,50
20230908,124100,295439119,2000,2000,2000,2000,500
20230908,124000,294439119,2000,2000,2000,2000,0
20230908,123900,294439119,2000,2000,2000,2000,0
20230908,123800,294439119,2000,2000,2000,2000,0
20230908,123700,294439119,2000,2000,2000,2000,0
20230908,123600,294439119,2000,2000,2000,2000,2
20230908,123500,294435119,2000,2000,2000,2000,0
20230908,123400,294435119,2000,2000,2000,2000,0
20230908,123300,294435119,2000,2000,2000,2000,234
20230908,123200,293967119,2005,2005,2005,2005,8
20230908,123100,293951079,2010,2010,2010,2010,0
20230908,123000,293951079,2010,2010,2010,2010,0
20230908,122900,293951079,2010,2010,2010,2010,0
20230908,122800,293951079,2010,2005,2010,2005,2469
20230908,122700,288988449,2000,2000,2000,2000,288
20230908,122600,288412449,2005,2005,2005,2005,0
20230908,122500,288412449,2005,2005,2005,2005,1
20230908,122400,288410444,1999,1999,1999,1999,0
20230908,122300,288410444,1999,1999,1999,1999,1
20230908,122200,288408445,2000,2000,2000,2000,0
20230908,122100,288408445,2000,2000,2000,2000,1327
20230908,122000,285754445,2005,2005,2005,2005,102
20230908,121900,285549935,2000,2000,2005,2000,120
20230908,121800,285309775,2000,2005,2005,2000,488
20230908,121700,284333675,2005,2000,2005,2000,1393
20230908,121600,281544045,2005,2005,2005,2005,25
20230908,121500,281493920,1998,2005,2005,1998,244
20230908,121400,281006401,1998,1998,1998,1998,1765
20230908,121300,277479931,2010,2010,2010,2010,0
20230908,121200,277479931,2010,2010,2010,2010,0
20230908,121100,277479931,2010,1999,2010,1998,102
20230908,121000,277276024,1999,1999,1999,1999,2
20230908,120900,277272026,2010,2010,2010,2010,1
20230908,120800,277270016,1998,1998,1998,1998,100
20230908,120700,277070216,2010,2010,2010,2010,1
20230908,120600,277068206,1998,1998,1998,1998,1
20230908,120500,277066208,2010,2010,2010,2010,1
20230908,120400,277064198,2000,2000,2000,2000,51
20230908,120300,276962198,2000,2000,2000,2000,1
20230908,120200,276960198,1999,1998,2000,1998,303
20230908,120100,276354679,1998,2000,2000,1998,602
20230908,120000,275151881,1997,1998,1998,1997,465
20230908,115900,274222812,2000,1998,2000,1998,549
20230908,115800,273124814,1998,1998,1998,1998,0
20230908,115700,273124814,1998,2000,2000,1997,2674
20230908,115600,267782104,1998,1998,1998,1998,0
20230908,115500,267782104,1998,1998,1998,1998,0
20230908,115400,267782104,1998,2010,2010,1998,23155
20230908,115300,221460370,2010,2010,2010,2010,61
20230908,115200,221337760,2005,2005,2010,2005,102
20230908,115100,221133245,2010,2010,2010,2010,0
20230908,115000,221133245,2010,2010,2010,2010,0
20230908,114900,221133245,2010,2010,2010,2010,1
20230908,114800,221131235,2010,2010,2010,2010,0
20230908,114700,221131235,2010,2010,2010,2010,0
20230908,114600,221131235,2010,2010,2010,2010,0
20230908,114500,221131235,2010,2010,2010,2010,51
20230908,114400,221028725,2010,2010,2010,2010,0
20230908,114300,221028725,2010,2010,2010,2010,99
20230908,114200,220829735,2010,2010,2010,2010,1326
20230908,114100,218164475,2010,2010,2010,2010,2890
20230908,114000,212355575,2010,2010,2010,2010,25
20230908,113900,212305325,2010,2010,2010,2010,0
20230908,113800,212305325,2010,2010,2010,2010,0
20230908,113700,212305325,2010,2010,2010,2010,24
20230908,113600,212257085,2010,2010,2010,2010,2
20230908,113500,212253065,2005,2005,2005,2005,0
20230908,113400,212253065,2005,2005,2005,2005,200
20230908,113300,211852065,2010,2010,2010,2010,350
20230908,113200,211148565,2005,2005,2005,2005,483
20230908,113100,210180150,2005,2010,2010,2005,1117
20230908,113000,207938080,2010,2010,2010,2010,0
20230908,112900,207938080,2010,2010,2010,2010,0
20230908,112800,207938080,2010,2010,2010,2010,10
20230908,112700,207917980,2005,2010,2010,2005,1501
20230908,112600,204908470,2005,2005,2005,2005,0
20230908,112500,204908470,2005,2010,2010,2005,12
20230908,112400,204884360,2010,2010,2010,2010,5
20230908,112300,204874310,2010,2010,2010,2010,260
20230908,112200,204351710,2015,2015,2015,2015,0
20230908,112100,204351710,2015,2015,2015,2015,0
20230908,112000,204351710,2015,2015,2015,2015,0
20230908,111900,204351710,2015,2015,2015,2015,1
20230908,111800,204349695,2005,2005,2010,2005,5743
20230908,111700,192834975,2010,2010,2010,2010,10
20230908,111600,192814875,2010,2010,2010,2010,30
20230908,111500,192754575,2010,2010,2010,2010,0
20230908,111400,192754575,2010,2010,2010,2010,0
20230908,111300,192754575,2010,2010,2010,2010,2
20230908,111200,192750555,2010,2010,2010,2010,0
20230908,111100,192750555,2010,2010,2010,2010,0
20230908,111000,192750555,2010,2005,2010,2005,292
20230908,110900,192164135,2010,2010,2010,2010,311
20230908,110800,191539025,2010,2010,2010,2010,6165
20230908,110700,179147375,2010,2010,2010,2010,0
20230908,110600,179147375,2010,2010,2010,2010,0
20230908,110500,179147375,2010,2010,2010,2010,0
20230908,110400,179147375,2010,2010,2010,2010,0
20230908,110300,179147375,2010,2010,2010,2010,0
20230908,110200,179147375,2010,2010,2010,2010,5
20230908,110100,179137325,2010,2010,2010,2010,1
20230908,110000,179135315,2010,2010,2010,2010,0
20230908,105900,179135315,2010,2010,2010,2010,0
20230908,105800,179135315,2010,2015,2015,2010,252
20230908,105700,178627550,2015,2015,2015,2015,6
20230908,105600,178615460,2015,2015,2015,2015,200
20230908,105500,178212460,2010,2010,2010,2010,1153
20230908,105400,175894930,2015,2015,2015,2015,3
20230908,105300,175888885,2015,2015,2015,2015,977
20230908,105200,173920230,2015,2015,2015,2015,0
20230908,105100,173920230,2015,2015,2015,2015,2
20230908,105000,173916200,2015,2015,2015,2015,500
20230908,104900,172908700,2015,2015,2015,2015,1000
20230908,104800,170893700,2015,2015,2015,2015,0
20230908,104700,170893700,2015,2015,2015,2015,0
20230908,104600,170893700,2015,2015,2015,2015,5
20230908,104500,170883625,2015,2015,2015,2015,0
20230908,104400,170883625,2015,2015,2015,2015,250
20230908,104300,170379875,2015,2015,2015,2015,0
20230908,104200,170379875,2015,2015,2015,2015,0
20230908,104100,170379875,2015,2015,2015,2015,20
20230908,104000,170339575,2015,2015,2015,2015,5
20230908,103900,170329500,2015,2015,2015,2015,101
20230908,103800,170125985,2020,2020,2020,2020,1
20230908,103700,170123965,2010,2010,2020,2010,995
20230908,103600,168123915,2020,2020,2020,2005,1222
20230908,103500,165670575,2005,2005,2005,2005,0
20230908,103400,165670575,2005,2005,2005,2005,0
20230908,103300,165670575,2005,2010,2010,2005,100
20230908,103200,165469920,2005,2005,2005,2005,0
20230908,103100,165469920,2005,2010,2010,2005,1454
20230908,103000,162551170,2010,2010,2010,2010,0
20230908,102900,162551170,2010,2010,2010,2010,0
20230908,102800,162551170,2010,2010,2010,2010,65
20230908,102700,162420520,2020,2020,2020,2020,0
20230908,102600,162420520,2020,2010,2020,2010,510
20230908,102500,161395320,2010,2010,2010,2010,0
20230908,102400,161395320,2010,2010,2010,2010,0
20230908,102300,161395320,2010,2010,2010,2010,1019
20230908,102200,159347130,2010,2020,2020,2010,470
20230908,102100,158402420,2010,2015,2015,2010,500
20230908,102000,157397320,2010,2010,2010,2010,0
20230908,101900,157397320,2010,2010,2010,2010,0
20230908,101800,157397320,2010,2010,2010,2010,3000
20230908,101700,151367320,2010,2010,2010,2010,0
20230908,101600,151367320,2010,2010,2010,2010,2
20230908,101500,151363300,2010,2020,2020,2010,213
20230908,101400,150934070,2020,2020,2020,2020,0
20230908,101300,150934070,2020,2015,2020,2015,248
20230908,101200,150434005,2015,2015,2015,2015,0
20230908,101100,150434005,2015,2015,2015,2015,502
20230908,101000,149422475,2015,2015,2015,2015,20
20230908,100900,149382175,2015,2015,2015,2015,76
20230908,100800,149229035,2010,2010,2010,2010,0
20230908,100700,149229035,2010,2010,2010,2010,700
20230908,100600,147822035,2010,2010,2010,2010,42
20230908,100500,147737615,2010,2010,2010,2010,19
20230908,100400,147699425,2010,2010,2010,2010,492
20230908,100300,146710505,2015,2015,2015,2015,5
20230908,100200,146700430,2015,2015,2015,2015,0
20230908,100100,146700430,2015,2015,2015,2015,1
20230908,100000,146698415,2010,2010,2010,2010,953
20230908,095900,144782885,2010,2015,2015,2010,2000
20230908,095800,140757335,2020,2020,2020,2020,50
20230908,095700,140656335,2020,2020,2020,2020,0
20230908,095600,140656335,2020,2020,2020,2020,191
20230908,095500,140270515,2020,2015,2020,2015,117
20230908,095400,140034265,2015,2015,2015,2015,132
20230908,095300,139768285,2010,2010,2010,2010,1
20230908,095200,139766275,2010,2010,2010,2010,0
20230908,095100,139766275,2010,2010,2010,2010,111
20230908,095000,139543165,2010,2010,2010,2010,5000
20230908,094900,129493165,2015,2015,2015,2015,3513
20230908,094800,122414470,2015,2020,2020,2015,3650
20230908,094700,115059445,2020,2015,2020,2015,23
20230908,094600,115012990,2015,2015,2020,2015,1330
20230908,094500,112332185,2020,2020,2020,2020,46
20230908,094400,112239265,2020,2020,2020,2020,3848
20230908,094300,104466305,2025,2020,2025,2020,658
20230908,094200,103137125,2025,2020,2025,2020,495
20230908,094100,102135910,2025,2025,2025,2025,1
20230908,094000,102133885,2020,2020,2020,2020,0
20230908,093900,102133885,2020,2020,2020,2020,334
20230908,093800,101459205,2020,2025,2025,2015,2120
20230908,093700,97185850,2015,2020,2020,2015,700
20230908,093600,95773850,2015,2020,2025,2015,71
20230908,093500,95630475,2020,2020,2020,2015,1198
20230908,093400,93216395,2025,2025,2025,2025,1
20230908,093300,93214370,2025,2025,2025,2025,1
20230908,093200,93212345,2020,2020,2020,2020,172
20230908,093100,92864905,2020,2010,2020,2010,69
20230908,093000,92725930,2010,2010,2010,2010,15
20230908,092900,92695780,2015,2015,2015,2015,0
20230908,092800,92695780,2015,2015,2015,2015,0
20230908,092700,92695780,2015,2015,2015,2015,4
20230908,092600,92687720,2010,2015,2015,2010,6529
20230908,092500,79549695,2020,2020,2020,2020,346
20230908,092400,78850775,2020,2020,2020,2020,279
20230908,092300,78287195,2020,2025,2025,2020,42
20230908,092200,78202280,2025,2030,2030,2025,25
20230908,092100,78151615,2015,2015,2015,2015,60
20230908,092000,78030715,2015,2030,2030,2015,1145
20230908,091900,75721745,2020,2020,2020,2020,50
20230908,091800,75620745,2015,2015,2015,2015,0
20230908,091700,75620745,2015,2015,2015,2015,300
20230908,091600,75016245,2015,2015,2015,2015,2267
20230908,091500,70448240,2015,2020,2020,2015,2883
20230908,091400,64638920,2015,2015,2015,2015,469
20230908,091300,63693885,2015,2030,2030,2015,1631
20230908,091200,60402920,2030,2030,2040,2030,2510
20230908,091100,55296675,2040,2015,2040,2015,8984
20230908,091000,37103530,2015,2020,2020,2010,1242
20230908,090900,34601830,2020,2010,2020,2005,420
20230908,090800,33757060,2020,2020,2020,2020,615
20230908,090700,32514760,2020,2020,2020,2020,1526
20230908,090600,29432240,2020,2020,2020,2020,1191
20230908,090500,27026420,2020,2010,2020,2005,2144
20230908,090400,22718615,2010,2010,2010,2010,629
20230908,090300,21454325,2010,2015,2015,2010,354
20230908,090200,20742730,2010,2010,2010,2010,461
20230908,090100,19816120,2010,2010,2015,2010,2685
20230908,090000,14413710,2010,2010,2010,2010,7171