KissMeData/071850/min/candle-20230810.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230810,193100,28356745,2065,2065,2065,2065,165
20230810,193000,28356745,2065,2065,2065,2065,0
20230810,192900,28356745,2065,2065,2065,2065,0
20230810,192800,28356745,2065,2065,2065,2065,0
20230810,192700,28356745,2065,2065,2065,2065,0
20230810,192600,28356745,2065,2065,2065,2065,0
20230810,192500,28356745,2065,2065,2065,2065,0
20230810,192400,28356745,2065,2065,2065,2065,0
20230810,192300,28356745,2065,2065,2065,2065,0
20230810,192200,28356745,2065,2065,2065,2065,0
20230810,192100,28356745,2065,2065,2065,2065,0
20230810,192000,28356745,2065,2065,2065,2065,0
20230810,191900,28356745,2065,2065,2065,2065,0
20230810,191800,28356745,2065,2065,2065,2065,0
20230810,191700,28356745,2065,2065,2065,2065,0
20230810,191600,28356745,2065,2065,2065,2065,0
20230810,191500,28356745,2065,2065,2065,2065,0
20230810,191400,28356745,2065,2065,2065,2065,0
20230810,191300,28356745,2065,2065,2065,2065,0
20230810,191200,28356745,2065,2065,2065,2065,0
20230810,191100,28356745,2065,2065,2065,2065,0
20230810,191000,28356745,2065,2065,2065,2065,0
20230810,190900,28356745,2065,2065,2065,2065,0
20230810,190800,28356745,2065,2065,2065,2065,0
20230810,190700,28356745,2065,2065,2065,2065,0
20230810,190600,28356745,2065,2065,2065,2065,0
20230810,190500,28356745,2065,2065,2065,2065,0
20230810,190400,28356745,2065,2065,2065,2065,0
20230810,190300,28356745,2065,2065,2065,2065,0
20230810,190200,28356745,2065,2065,2065,2065,0
20230810,190100,28356745,2065,2065,2065,2065,165
20230810,190000,28356745,2065,2065,2065,2065,0
20230810,185900,28356745,2065,2065,2065,2065,0
20230810,185800,28356745,2065,2065,2065,2065,0
20230810,185700,28356745,2065,2065,2065,2065,0
20230810,185600,28356745,2065,2065,2065,2065,0
20230810,185500,28356745,2065,2065,2065,2065,0
20230810,185400,28356745,2065,2065,2065,2065,0
20230810,185300,28356745,2065,2065,2065,2065,0
20230810,185200,28356745,2065,2065,2065,2065,0
20230810,185100,28356745,2065,2065,2065,2065,0
20230810,185000,28356745,2065,2065,2065,2065,0
20230810,184900,28356745,2065,2065,2065,2065,0
20230810,184800,28356745,2065,2065,2065,2065,0
20230810,184700,28356745,2065,2065,2065,2065,0
20230810,184600,28356745,2065,2065,2065,2065,0
20230810,184500,28356745,2065,2065,2065,2065,0
20230810,184400,28356745,2065,2065,2065,2065,0
20230810,184300,28356745,2065,2065,2065,2065,0
20230810,184200,28356745,2065,2065,2065,2065,0
20230810,184100,28356745,2065,2065,2065,2065,0
20230810,184000,28356745,2065,2065,2065,2065,0
20230810,183900,28356745,2065,2065,2065,2065,0
20230810,183800,28356745,2065,2065,2065,2065,0
20230810,183700,28356745,2065,2065,2065,2065,0
20230810,183600,28356745,2065,2065,2065,2065,0
20230810,183500,28356745,2065,2065,2065,2065,0
20230810,183400,28356745,2065,2065,2065,2065,0
20230810,183300,28356745,2065,2065,2065,2065,0
20230810,183200,28356745,2065,2065,2065,2065,0
20230810,183100,28356745,2065,2065,2065,2065,165
20230810,183000,28356745,2065,2065,2065,2065,0
20230810,182900,28356745,2065,2065,2065,2065,0
20230810,182800,28356745,2065,2065,2065,2065,0
20230810,182700,28356745,2065,2065,2065,2065,0
20230810,182600,28356745,2065,2065,2065,2065,0
20230810,182500,28356745,2065,2065,2065,2065,0
20230810,182400,28356745,2065,2065,2065,2065,0
20230810,182300,28356745,2065,2065,2065,2065,0
20230810,182200,28356745,2065,2065,2065,2065,0
20230810,182100,28356745,2065,2065,2065,2065,0
20230810,182000,28356745,2065,2065,2065,2065,0
20230810,181900,28356745,2065,2065,2065,2065,0
20230810,181800,28356745,2065,2065,2065,2065,0
20230810,181700,28356745,2065,2065,2065,2065,0
20230810,181600,28356745,2065,2065,2065,2065,0
20230810,181500,28356745,2065,2065,2065,2065,0
20230810,181400,28356745,2065,2065,2065,2065,0
20230810,181300,28356745,2065,2065,2065,2065,0
20230810,181200,28356745,2065,2065,2065,2065,0
20230810,181100,28356745,2065,2065,2065,2065,0
20230810,181000,28356745,2065,2065,2065,2065,0
20230810,180900,28356745,2065,2065,2065,2065,0
20230810,180800,28356745,2065,2065,2065,2065,0
20230810,180700,28356745,2065,2065,2065,2065,0
20230810,180600,28356745,2065,2065,2065,2065,0
20230810,180500,28356745,2065,2065,2065,2065,0
20230810,180400,28356745,2065,2065,2065,2065,0
20230810,180300,28356745,2065,2065,2065,2065,0
20230810,180200,28356745,2065,2065,2065,2065,0
20230810,180100,28356745,2065,2065,2065,2065,165
20230810,180000,28356745,2065,2065,2065,2065,0
20230810,175900,28356745,2065,2065,2065,2065,0
20230810,175800,28356745,2065,2065,2065,2065,0
20230810,175700,28356745,2065,2065,2065,2065,0
20230810,175600,28356745,2065,2065,2065,2065,0
20230810,175500,28356745,2065,2065,2065,2065,0
20230810,175400,28356745,2065,2065,2065,2065,0
20230810,175300,28356745,2065,2065,2065,2065,0
20230810,175200,28356745,2065,2065,2065,2065,0
20230810,175100,28356745,2065,2065,2065,2065,0
20230810,175000,28356745,2065,2065,2065,2065,0
20230810,174900,28356745,2065,2065,2065,2065,0
20230810,174800,28356745,2065,2065,2065,2065,0
20230810,174700,28356745,2065,2065,2065,2065,0
20230810,174600,28356745,2065,2065,2065,2065,0
20230810,174500,28356745,2065,2065,2065,2065,0
20230810,174400,28356745,2065,2065,2065,2065,0
20230810,174300,28356745,2065,2065,2065,2065,0
20230810,174200,28356745,2065,2065,2065,2065,0
20230810,174100,28356745,2065,2065,2065,2065,0
20230810,174000,28356745,2065,2065,2065,2065,0
20230810,173900,28356745,2065,2065,2065,2065,0
20230810,173800,28356745,2065,2065,2065,2065,0
20230810,173700,28356745,2065,2065,2065,2065,0
20230810,173600,28356745,2065,2065,2065,2065,0
20230810,173500,28356745,2065,2065,2065,2065,0
20230810,173400,28356745,2065,2065,2065,2065,0
20230810,173300,28356745,2065,2065,2065,2065,0
20230810,173200,28356745,2065,2065,2065,2065,0
20230810,173100,28356745,2065,2065,2065,2065,165
20230810,173000,28356745,2065,2065,2065,2065,0
20230810,172900,28356745,2065,2065,2065,2065,0
20230810,172800,28356745,2065,2065,2065,2065,0
20230810,172700,28356745,2065,2065,2065,2065,0
20230810,172600,28356745,2065,2065,2065,2065,0
20230810,172500,28356745,2065,2065,2065,2065,0
20230810,172400,28356745,2065,2065,2065,2065,0
20230810,172300,28356745,2065,2065,2065,2065,0
20230810,172200,28356745,2065,2065,2065,2065,0
20230810,172100,28356745,2065,2065,2065,2065,0
20230810,172000,28356745,2065,2065,2065,2065,0
20230810,171900,28356745,2065,2065,2065,2065,0
20230810,171800,28356745,2065,2065,2065,2065,0
20230810,171700,28356745,2065,2065,2065,2065,0
20230810,171600,28356745,2065,2065,2065,2065,0
20230810,171500,28356745,2065,2065,2065,2065,0
20230810,171400,28356745,2065,2065,2065,2065,0
20230810,171300,28356745,2065,2065,2065,2065,0
20230810,171200,28356745,2065,2065,2065,2065,0
20230810,171100,28356745,2065,2065,2065,2065,0
20230810,171000,28356745,2065,2065,2065,2065,0
20230810,170900,28356745,2065,2065,2065,2065,0
20230810,170800,28356745,2065,2065,2065,2065,0
20230810,170700,28356745,2065,2065,2065,2065,0
20230810,170600,28356745,2065,2065,2065,2065,0
20230810,170500,28356745,2065,2065,2065,2065,0
20230810,170400,28356745,2065,2065,2065,2065,0
20230810,170300,28356745,2065,2065,2065,2065,0
20230810,170200,28356745,2065,2065,2065,2065,0
20230810,170100,28356745,2065,2065,2065,2065,165
20230810,170000,28356745,2065,2065,2065,2065,0
20230810,165900,28356745,2065,2065,2065,2065,0
20230810,165800,28356745,2065,2065,2065,2065,0
20230810,165700,28356745,2065,2065,2065,2065,0
20230810,165600,28356745,2065,2065,2065,2065,0
20230810,165500,28356745,2065,2065,2065,2065,0
20230810,165400,28356745,2065,2065,2065,2065,0
20230810,165300,28356745,2065,2065,2065,2065,0
20230810,165200,28356745,2065,2065,2065,2065,0
20230810,165100,28356745,2065,2065,2065,2065,0
20230810,165000,28356745,2065,2065,2065,2065,0
20230810,164900,28356745,2065,2065,2065,2065,0
20230810,164800,28356745,2065,2065,2065,2065,0
20230810,164700,28356745,2065,2065,2065,2065,0
20230810,164600,28356745,2065,2065,2065,2065,0
20230810,164500,28356745,2065,2065,2065,2065,0
20230810,164400,28356745,2065,2065,2065,2065,0
20230810,164300,28356745,2065,2065,2065,2065,0
20230810,164200,28356745,2065,2065,2065,2065,0
20230810,164100,28356745,2065,2065,2065,2065,0
20230810,164000,28356745,2065,2065,2065,2065,0
20230810,163900,28356745,2065,2065,2065,2065,0
20230810,163800,28356745,2065,2065,2065,2065,0
20230810,163700,28356745,2065,2065,2065,2065,0
20230810,163600,28356745,2065,2065,2065,2065,0
20230810,163500,28356745,2065,2065,2065,2065,0
20230810,163400,28356745,2065,2065,2065,2065,0
20230810,163300,28356745,2065,2065,2065,2065,0
20230810,163200,28356745,2065,2065,2065,2065,0
20230810,163100,28356745,2065,2065,2065,2065,165
20230810,163000,28356745,2065,2065,2065,2065,0
20230810,162900,28356745,2065,2065,2065,2065,0
20230810,162800,28356745,2065,2065,2065,2065,0
20230810,162700,28356745,2065,2065,2065,2065,0
20230810,162600,28356745,2065,2065,2065,2065,0
20230810,162500,28356745,2065,2065,2065,2065,0
20230810,162400,28356745,2065,2065,2065,2065,0
20230810,162300,28356745,2065,2065,2065,2065,0
20230810,162200,28356745,2065,2065,2065,2065,0
20230810,162100,28356745,2065,2065,2065,2065,0
20230810,162000,28356745,2065,2065,2065,2065,0
20230810,161900,28356745,2065,2065,2065,2065,0
20230810,161800,28356745,2065,2065,2065,2065,0
20230810,161700,28356745,2065,2065,2065,2065,0
20230810,161600,28356745,2065,2065,2065,2065,0
20230810,161500,28356745,2065,2065,2065,2065,0
20230810,161400,28356745,2065,2065,2065,2065,0
20230810,161300,28356745,2065,2065,2065,2065,0
20230810,161200,28356745,2065,2065,2065,2065,0
20230810,161100,28356745,2065,2065,2065,2065,0
20230810,161000,28356745,2065,2065,2065,2065,0
20230810,160900,28356745,2065,2065,2065,2065,0
20230810,160800,28356745,2065,2065,2065,2065,0
20230810,160700,28356745,2065,2065,2065,2065,0
20230810,160600,28356745,2065,2065,2065,2065,0
20230810,160500,28356745,2065,2065,2065,2065,0
20230810,160400,28356745,2065,2065,2065,2065,0
20230810,160300,28356745,2065,2065,2065,2065,0
20230810,160200,28356745,2065,2065,2065,2065,0
20230810,160100,28356745,2065,2065,2065,2065,165
20230810,160000,28356745,2065,2065,2065,2065,0
20230810,155900,28356745,2065,2065,2065,2065,0
20230810,155800,28356745,2065,2065,2065,2065,0
20230810,155700,28356745,2065,2065,2065,2065,0
20230810,155600,28356745,2065,2065,2065,2065,0
20230810,155500,28356745,2065,2065,2065,2065,0
20230810,155400,28356745,2065,2065,2065,2065,0
20230810,155300,28356745,2065,2065,2065,2065,0
20230810,155200,28356745,2065,2065,2065,2065,0
20230810,155100,28356745,2065,2065,2065,2065,0
20230810,155000,28356745,2065,2065,2065,2065,0
20230810,154900,28356745,2065,2065,2065,2065,0
20230810,154800,28356745,2065,2065,2065,2065,0
20230810,154700,28356745,2065,2065,2065,2065,0
20230810,154600,28356745,2065,2065,2065,2065,0
20230810,154500,28356745,2065,2065,2065,2065,0
20230810,154400,28356745,2065,2065,2065,2065,0
20230810,154300,28356745,2065,2065,2065,2065,0
20230810,154200,28356745,2065,2065,2065,2065,0
20230810,154100,28356745,2065,2065,2065,2065,0
20230810,154000,28356745,2065,2065,2065,2065,0
20230810,153900,28356745,2065,2065,2065,2065,0
20230810,153800,28356745,2065,2065,2065,2065,0
20230810,153700,28356745,2065,2065,2065,2065,0
20230810,153600,28356745,2065,2065,2065,2065,0
20230810,153500,28356745,2065,2065,2065,2065,0
20230810,153400,28356745,2065,2065,2065,2065,0
20230810,153300,28356745,2065,2065,2065,2065,0
20230810,153200,28356745,2065,2065,2065,2065,0
20230810,153100,28356745,2065,2065,2065,2065,165
20230810,153000,28356745,2065,2065,2065,2065,165
20230810,152900,28016020,2040,2040,2040,2040,0
20230810,152800,28016020,2040,2040,2040,2040,0
20230810,152700,28016020,2040,2040,2040,2040,0
20230810,152600,28016020,2040,2040,2040,2040,0
20230810,152500,28016020,2040,2040,2040,2040,0
20230810,152400,28016020,2040,2040,2040,2040,0
20230810,152300,28016020,2040,2040,2040,2040,0
20230810,152200,28016020,2040,2040,2040,2040,0
20230810,152100,28016020,2040,2040,2040,2040,0
20230810,152000,28016020,2040,2040,2040,2040,0
20230810,151900,28016020,2040,2045,2045,2040,571
20230810,151800,26851095,2050,2050,2050,2050,0
20230810,151700,26851095,2050,2050,2050,2050,0
20230810,151600,26851095,2050,2050,2050,2050,1
20230810,151500,26849045,2045,2045,2045,2045,0
20230810,151400,26849045,2045,2045,2045,2045,0
20230810,151300,26849045,2045,2045,2045,2045,0
20230810,151200,26849045,2045,2045,2045,2045,0
20230810,151100,26849045,2045,2045,2045,2045,0
20230810,151000,26849045,2045,2045,2045,2045,0
20230810,150900,26849045,2045,2045,2045,2045,0
20230810,150800,26849045,2045,2045,2045,2045,0
20230810,150700,26849045,2045,2045,2045,2045,0
20230810,150600,26849045,2045,2045,2045,2045,0
20230810,150500,26849045,2045,2045,2045,2045,0
20230810,150400,26849045,2045,2045,2045,2045,0
20230810,150300,26849045,2045,2045,2045,2045,0
20230810,150200,26849045,2045,2045,2045,2045,0
20230810,150100,26849045,2045,2045,2045,2045,0
20230810,150000,26849045,2045,2045,2045,2045,233
20230810,145900,26372560,2045,2045,2045,2045,0
20230810,145800,26372560,2045,2045,2045,2045,40
20230810,145700,26290760,2045,2045,2045,2045,0
20230810,145600,26290760,2045,2045,2045,2045,50
20230810,145500,26188510,2045,2045,2045,2045,25
20230810,145400,26137385,2045,2045,2045,2045,1
20230810,145300,26135340,2040,2040,2040,2040,0
20230810,145200,26135340,2040,2040,2040,2040,0
20230810,145100,26135340,2040,2040,2040,2040,0
20230810,145000,26135340,2040,2040,2040,2040,0
20230810,144900,26135340,2040,2040,2040,2040,0
20230810,144800,26135340,2040,2040,2040,2040,0
20230810,144700,26135340,2040,2040,2040,2040,0
20230810,144600,26135340,2040,2040,2040,2040,0
20230810,144500,26135340,2040,2040,2040,2040,0
20230810,144400,26135340,2040,2040,2040,2040,0
20230810,144300,26135340,2040,2040,2040,2040,0
20230810,144200,26135340,2040,2040,2040,2040,0
20230810,144100,26135340,2040,2040,2040,2040,0
20230810,144000,26135340,2040,2040,2040,2040,0
20230810,143900,26135340,2040,2040,2040,2040,0
20230810,143800,26135340,2040,2040,2040,2040,100
20230810,143700,25931340,2040,2040,2040,2040,0
20230810,143600,25931340,2040,2040,2040,2040,0
20230810,143500,25931340,2040,2040,2040,2040,94
20230810,143400,25739580,2040,2040,2040,2040,0
20230810,143300,25739580,2040,2040,2040,2040,0
20230810,143200,25739580,2040,2040,2040,2040,0
20230810,143100,25739580,2040,2040,2040,2040,0
20230810,143000,25739580,2040,2040,2040,2040,0
20230810,142900,25739580,2040,2040,2040,2040,0
20230810,142800,25739580,2040,2040,2040,2040,40
20230810,142700,25657980,2040,2040,2040,2040,0
20230810,142600,25657980,2040,2040,2040,2040,0
20230810,142500,25657980,2040,2040,2040,2040,0
20230810,142400,25657980,2040,2040,2040,2040,0
20230810,142300,25657980,2040,2040,2040,2040,0
20230810,142200,25657980,2040,2040,2040,2040,0
20230810,142100,25657980,2040,2040,2040,2040,0
20230810,142000,25657980,2040,2040,2040,2040,0
20230810,141900,25657980,2040,2040,2040,2040,0
20230810,141800,25657980,2040,2040,2040,2040,0
20230810,141700,25657980,2040,2040,2040,2040,0
20230810,141600,25657980,2040,2040,2040,2040,0
20230810,141500,25657980,2040,2040,2040,2040,0
20230810,141400,25657980,2040,2040,2040,2040,0
20230810,141300,25657980,2040,2040,2040,2040,0
20230810,141200,25657980,2040,2040,2040,2040,0
20230810,141100,25657980,2040,2040,2040,2040,0
20230810,141000,25657980,2040,2040,2040,2040,0
20230810,140900,25657980,2040,2040,2040,2040,0
20230810,140800,25657980,2040,2040,2040,2040,0
20230810,140700,25657980,2040,2040,2040,2040,0
20230810,140600,25657980,2040,2040,2040,2040,0
20230810,140500,25657980,2040,2040,2040,2040,0
20230810,140400,25657980,2040,2040,2040,2040,0
20230810,140300,25657980,2040,2040,2040,2040,0
20230810,140200,25657980,2040,2040,2040,2040,0
20230810,140100,25657980,2040,2040,2040,2040,0
20230810,140000,25657980,2040,2040,2040,2040,0
20230810,135900,25657980,2040,2040,2040,2040,0
20230810,135800,25657980,2040,2040,2040,2040,40
20230810,135700,25576380,2040,2040,2040,2040,0
20230810,135600,25576380,2040,2040,2040,2040,0
20230810,135500,25576380,2040,2040,2040,2040,0
20230810,135400,25576380,2040,2040,2040,2040,0
20230810,135300,25576380,2040,2040,2040,2040,0
20230810,135200,25576380,2040,2040,2040,2040,0
20230810,135100,25576380,2040,2040,2040,2040,0
20230810,135000,25576380,2040,2040,2040,2040,0
20230810,134900,25576380,2040,2040,2040,2040,0
20230810,134800,25576380,2040,2040,2040,2040,0
20230810,134700,25576380,2040,2040,2040,2040,0
20230810,134600,25576380,2040,2040,2040,2040,0
20230810,134500,25576380,2040,2040,2040,2040,0
20230810,134400,25576380,2040,2040,2040,2040,0
20230810,134300,25576380,2040,2040,2040,2040,0
20230810,134200,25576380,2040,2040,2040,2040,0
20230810,134100,25576380,2040,2040,2040,2040,0
20230810,134000,25576380,2040,2040,2040,2040,0
20230810,133900,25576380,2040,2040,2040,2040,0
20230810,133800,25576380,2040,2040,2040,2040,0
20230810,133700,25576380,2040,2040,2040,2040,0
20230810,133600,25576380,2040,2040,2040,2040,0
20230810,133500,25576380,2040,2040,2040,2040,0
20230810,133400,25576380,2040,2040,2040,2040,0
20230810,133300,25576380,2040,2040,2040,2040,0
20230810,133200,25576380,2040,2040,2040,2040,0
20230810,133100,25576380,2040,2040,2040,2040,0
20230810,133000,25576380,2040,2040,2040,2040,0
20230810,132900,25576380,2040,2040,2040,2040,0
20230810,132800,25576380,2040,2040,2040,2040,0
20230810,132700,25576380,2040,2040,2040,2040,0
20230810,132600,25576380,2040,2040,2040,2040,0
20230810,132500,25576380,2040,2040,2040,2040,0
20230810,132400,25576380,2040,2040,2040,2040,0
20230810,132300,25576380,2040,2040,2040,2040,0
20230810,132200,25576380,2040,2040,2040,2040,0
20230810,132100,25576380,2040,2040,2040,2040,0
20230810,132000,25576380,2040,2040,2040,2040,0
20230810,131900,25576380,2040,2040,2040,2040,0
20230810,131800,25576380,2040,2040,2040,2040,0
20230810,131700,25576380,2040,2040,2040,2040,0
20230810,131600,25576380,2040,2040,2040,2040,32
20230810,131500,25511100,2065,2035,2065,2035,100
20230810,131400,25307565,2035,2035,2035,2035,798
20230810,131300,23683635,2030,2030,2030,2030,0
20230810,131200,23683635,2030,2030,2030,2030,0
20230810,131100,23683635,2030,2030,2030,2030,0
20230810,131000,23683635,2030,2030,2030,2030,0
20230810,130900,23683635,2030,2030,2030,2030,0
20230810,130800,23683635,2030,2030,2030,2030,0
20230810,130700,23683635,2030,2030,2030,2030,0
20230810,130600,23683635,2030,2030,2030,2030,0
20230810,130500,23683635,2030,2030,2030,2030,0
20230810,130400,23683635,2030,2030,2030,2030,0
20230810,130300,23683635,2030,2030,2030,2030,0
20230810,130200,23683635,2030,2030,2030,2030,0
20230810,130100,23683635,2030,2030,2030,2030,0
20230810,130000,23683635,2030,2030,2030,2030,0
20230810,125900,23683635,2030,2030,2030,2030,0
20230810,125800,23683635,2030,2030,2030,2030,0
20230810,125700,23683635,2030,2030,2030,2030,0
20230810,125600,23683635,2030,2030,2030,2030,0
20230810,125500,23683635,2030,2030,2030,2030,0
20230810,125400,23683635,2030,2030,2030,2030,0
20230810,125300,23683635,2030,2030,2030,2030,0
20230810,125200,23683635,2030,2030,2030,2030,0
20230810,125100,23683635,2030,2030,2030,2030,1635
20230810,125000,20364585,2025,2025,2025,2025,100
20230810,124900,20162085,2030,2030,2030,2030,0
20230810,124800,20162085,2030,2030,2030,2030,0
20230810,124700,20162085,2030,2030,2030,2030,0
20230810,124600,20162085,2030,2030,2030,2030,0
20230810,124500,20162085,2030,2030,2030,2030,0
20230810,124400,20162085,2030,2030,2030,2030,0
20230810,124300,20162085,2030,2030,2030,2030,0
20230810,124200,20162085,2030,2030,2030,2030,0
20230810,124100,20162085,2030,2030,2030,2030,0
20230810,124000,20162085,2030,2030,2030,2030,0
20230810,123900,20162085,2030,2030,2030,2030,0
20230810,123800,20162085,2030,2030,2030,2030,12
20230810,123700,20137725,2035,2030,2035,2030,75
20230810,123600,19985450,2030,2030,2030,2030,0
20230810,123500,19985450,2030,2030,2030,2030,0
20230810,123400,19985450,2030,2030,2030,2030,0
20230810,123300,19985450,2030,2030,2030,2030,0
20230810,123200,19985450,2030,2030,2030,2030,0
20230810,123100,19985450,2030,2030,2030,2030,0
20230810,123000,19985450,2030,2030,2030,2030,0
20230810,122900,19985450,2030,2030,2030,2030,0
20230810,122800,19985450,2030,2030,2030,2030,0
20230810,122700,19985450,2030,2030,2030,2030,1
20230810,122600,19983420,2030,2030,2030,2030,0
20230810,122500,19983420,2030,2030,2030,2030,1
20230810,122400,19981390,2030,2030,2030,2030,0
20230810,122300,19981390,2030,2030,2030,2030,0
20230810,122200,19981390,2030,2030,2030,2030,100
20230810,122100,19778390,2030,2030,2030,2030,0
20230810,122000,19778390,2030,2030,2030,2030,0
20230810,121900,19778390,2030,2030,2030,2030,0
20230810,121800,19778390,2030,2030,2030,2030,0
20230810,121700,19778390,2030,2030,2030,2030,100
20230810,121600,19575390,2030,2030,2030,2030,0
20230810,121500,19575390,2030,2030,2030,2030,0
20230810,121400,19575390,2030,2030,2030,2030,0
20230810,121300,19575390,2030,2030,2030,2030,0
20230810,121200,19575390,2030,2030,2030,2030,0
20230810,121100,19575390,2030,2030,2030,2030,0
20230810,121000,19575390,2030,2030,2030,2030,0
20230810,120900,19575390,2030,2030,2030,2030,0
20230810,120800,19575390,2030,2030,2030,2030,0
20230810,120700,19575390,2030,2030,2030,2030,0
20230810,120600,19575390,2030,2030,2030,2030,0
20230810,120500,19575390,2030,2030,2030,2030,1
20230810,120400,19573360,2030,2030,2030,2030,0
20230810,120300,19573360,2030,2030,2030,2030,0
20230810,120200,19573360,2030,2030,2030,2030,0
20230810,120100,19573360,2030,2030,2030,2030,0
20230810,120000,19573360,2030,2030,2030,2030,0
20230810,115900,19573360,2030,2030,2030,2030,0
20230810,115800,19573360,2030,2030,2030,2030,0
20230810,115700,19573360,2030,2030,2030,2030,0
20230810,115600,19573360,2030,2030,2030,2030,0
20230810,115500,19573360,2030,2030,2030,2030,0
20230810,115400,19573360,2030,2030,2030,2030,0
20230810,115300,19573360,2030,2030,2030,2030,0
20230810,115200,19573360,2030,2030,2030,2030,0
20230810,115100,19573360,2030,2030,2030,2030,0
20230810,115000,19573360,2030,2030,2030,2030,0
20230810,114900,19573360,2030,2030,2030,2030,0
20230810,114800,19573360,2030,2030,2030,2030,0
20230810,114700,19573360,2030,2030,2030,2030,0
20230810,114600,19573360,2030,2030,2030,2030,0
20230810,114500,19573360,2030,2030,2030,2030,0
20230810,114400,19573360,2030,2030,2030,2030,0
20230810,114300,19573360,2030,2030,2030,2030,0
20230810,114200,19573360,2030,2030,2030,2030,0
20230810,114100,19573360,2030,2030,2030,2030,0
20230810,114000,19573360,2030,2030,2030,2030,0
20230810,113900,19573360,2030,2030,2030,2030,0
20230810,113800,19573360,2030,2030,2030,2030,0
20230810,113700,19573360,2030,2030,2030,2030,0
20230810,113600,19573360,2030,2030,2030,2030,0
20230810,113500,19573360,2030,2030,2030,2030,0
20230810,113400,19573360,2030,2030,2030,2030,0
20230810,113300,19573360,2030,2030,2030,2030,0
20230810,113200,19573360,2030,2030,2030,2030,0
20230810,113100,19573360,2030,2030,2030,2030,0
20230810,113000,19573360,2030,2030,2030,2030,0
20230810,112900,19573360,2030,2030,2030,2030,4
20230810,112800,19565240,2030,2030,2030,2030,0
20230810,112700,19565240,2030,2030,2030,2030,0
20230810,112600,19565240,2030,2030,2030,2030,0
20230810,112500,19565240,2030,2030,2030,2030,10
20230810,112400,19544940,2030,2030,2030,2030,0
20230810,112300,19544940,2030,2030,2030,2030,0
20230810,112200,19544940,2030,2030,2030,2030,0
20230810,112100,19544940,2030,2030,2030,2030,0
20230810,112000,19544940,2030,2030,2030,2030,0
20230810,111900,19544940,2030,2030,2030,2030,0
20230810,111800,19544940,2030,2030,2030,2030,0
20230810,111700,19544940,2030,2030,2030,2030,0
20230810,111600,19544940,2030,2030,2030,2030,0
20230810,111500,19544940,2030,2030,2030,2030,16
20230810,111400,19512460,2030,2030,2030,2030,0
20230810,111300,19512460,2030,2030,2030,2030,0
20230810,111200,19512460,2030,2030,2030,2030,0
20230810,111100,19512460,2030,2030,2030,2030,10
20230810,111000,19492160,2030,2030,2030,2030,0
20230810,110900,19492160,2030,2030,2030,2030,0
20230810,110800,19492160,2030,2030,2030,2030,0
20230810,110700,19492160,2030,2030,2030,2030,0
20230810,110600,19492160,2030,2030,2030,2030,1
20230810,110500,19490130,2020,2020,2020,2020,0
20230810,110400,19490130,2020,2020,2020,2020,0
20230810,110300,19490130,2020,2020,2020,2020,0
20230810,110200,19490130,2020,2020,2020,2020,0
20230810,110100,19490130,2020,2020,2020,2020,0
20230810,110000,19490130,2020,2020,2020,2020,0
20230810,105900,19490130,2020,2020,2020,2020,0
20230810,105800,19490130,2020,2020,2020,2020,0
20230810,105700,19490130,2020,2020,2020,2020,0
20230810,105600,19490130,2020,2020,2020,2020,0
20230810,105500,19490130,2020,2020,2020,2020,0
20230810,105400,19490130,2020,2020,2020,2020,0
20230810,105300,19490130,2020,2020,2020,2020,0
20230810,105200,19490130,2020,2020,2020,2020,0
20230810,105100,19490130,2020,2020,2020,2020,0
20230810,105000,19490130,2020,2020,2020,2020,0
20230810,104900,19490130,2020,2020,2020,2020,0
20230810,104800,19490130,2020,2020,2020,2020,0
20230810,104700,19490130,2020,2020,2020,2020,0
20230810,104600,19490130,2020,2020,2020,2020,0
20230810,104500,19490130,2020,2020,2020,2020,0
20230810,104400,19490130,2020,2020,2020,2020,0
20230810,104300,19490130,2020,2020,2020,2020,1
20230810,104200,19488110,2030,2030,2030,2030,15
20230810,104100,19457660,2030,2030,2030,2030,0
20230810,104000,19457660,2030,2030,2030,2030,0
20230810,103900,19457660,2030,2030,2030,2030,0
20230810,103800,19457660,2030,2030,2030,2030,0
20230810,103700,19457660,2030,2030,2030,2030,0
20230810,103600,19457660,2030,2030,2030,2030,32
20230810,103500,19392700,2020,2020,2020,2020,0
20230810,103400,19392700,2020,2020,2020,2020,0
20230810,103300,19392700,2020,2020,2020,2020,0
20230810,103200,19392700,2020,2020,2020,2020,200
20230810,103100,18988700,2030,2030,2030,2030,0
20230810,103000,18988700,2030,2030,2030,2030,0
20230810,102900,18988700,2030,2030,2030,2030,0
20230810,102800,18988700,2030,2030,2030,2030,0
20230810,102700,18988700,2030,2030,2030,2030,0
20230810,102600,18988700,2030,2030,2030,2030,0
20230810,102500,18988700,2030,2030,2030,2030,0
20230810,102400,18988700,2030,2030,2030,2030,0
20230810,102300,18988700,2030,2030,2030,2030,0
20230810,102200,18988700,2030,2030,2030,2030,0
20230810,102100,18988700,2030,2030,2030,2030,0
20230810,102000,18988700,2030,2030,2030,2030,0
20230810,101900,18988700,2030,2030,2030,2030,0
20230810,101800,18988700,2030,2030,2030,2030,0
20230810,101700,18988700,2030,2030,2030,2030,0
20230810,101600,18988700,2030,2030,2030,2030,0
20230810,101500,18988700,2030,2030,2030,2030,0
20230810,101400,18988700,2030,2030,2030,2030,0
20230810,101300,18988700,2030,2030,2030,2030,5
20230810,101200,18978550,2035,2035,2035,2035,0
20230810,101100,18978550,2035,2035,2035,2035,0
20230810,101000,18978550,2035,2035,2035,2035,0
20230810,100900,18978550,2035,2035,2035,2035,0
20230810,100800,18978550,2035,2035,2035,2035,0
20230810,100700,18978550,2035,2035,2035,2035,0
20230810,100600,18978550,2035,2035,2035,2035,0
20230810,100500,18978550,2035,2035,2035,2035,0
20230810,100400,18978550,2035,2035,2035,2035,0
20230810,100300,18978550,2035,2035,2035,2035,0
20230810,100200,18978550,2035,2035,2035,2035,0
20230810,100100,18978550,2035,2035,2035,2035,0
20230810,100000,18978550,2035,2035,2035,2035,0
20230810,095900,18978550,2035,2035,2035,2035,0
20230810,095800,18978550,2035,2035,2035,2035,0
20230810,095700,18978550,2035,2030,2035,2030,73
20230810,095600,18830000,2035,2035,2035,2035,0
20230810,095500,18830000,2035,2035,2035,2035,0
20230810,095400,18830000,2035,2035,2035,2035,0
20230810,095300,18830000,2035,2030,2035,2030,2
20230810,095200,18825935,2030,2030,2030,2030,8
20230810,095100,18809695,2030,2030,2030,2030,0
20230810,095000,18809695,2030,2030,2030,2030,1
20230810,094900,18807665,2020,2020,2020,2020,0
20230810,094800,18807665,2020,2020,2020,2020,77
20230810,094700,18652125,2020,2030,2030,2020,1068
20230810,094600,16494725,2025,2025,2025,2025,0
20230810,094500,16494725,2025,2025,2025,2025,19
20230810,094400,16456250,2035,2035,2035,2035,0
20230810,094300,16456250,2035,2035,2035,2035,0
20230810,094200,16456250,2035,2025,2035,2025,165
20230810,094100,16121845,2020,2020,2020,2020,0
20230810,094000,16121845,2020,2020,2020,2020,0
20230810,093900,16121845,2020,2020,2020,2020,86
20230810,093800,15948125,2020,2020,2020,2020,25
20230810,093700,15897625,2020,2020,2020,2020,401
20230810,093600,15087605,2020,2020,2020,2020,160
20230810,093500,14764405,2020,2020,2020,2020,0
20230810,093400,14764405,2020,2020,2020,2020,0
20230810,093300,14764405,2020,2020,2020,2020,1
20230810,093200,14762385,2020,2020,2020,2020,0
20230810,093100,14762385,2020,2020,2020,2020,0
20230810,093000,14762385,2020,2020,2020,2020,0
20230810,092900,14762385,2020,2020,2020,2020,0
20230810,092800,14762385,2020,2020,2020,2020,1
20230810,092700,14760365,2015,2015,2015,2015,0
20230810,092600,14760365,2015,2015,2015,2015,0
20230810,092500,14760365,2015,2015,2015,2015,0
20230810,092400,14760365,2015,2015,2015,2015,0
20230810,092300,14760365,2015,2015,2015,2015,0
20230810,092200,14760365,2015,2015,2015,2015,0
20230810,092100,14760365,2015,2015,2015,2015,1
20230810,092000,14758350,2015,2015,2015,2015,0
20230810,091900,14758350,2015,2015,2015,2015,2
20230810,091800,14754320,2015,2015,2015,2015,0
20230810,091700,14754320,2015,2015,2015,2015,16
20230810,091600,14722080,2010,2010,2010,2010,0
20230810,091500,14722080,2010,2010,2010,2010,0
20230810,091400,14722080,2010,2010,2010,2010,18
20230810,091300,14685900,2010,2015,2015,2010,17
20230810,091200,14651650,2015,2015,2015,2015,250
20230810,091100,14147900,2015,2015,2015,2015,0
20230810,091000,14147900,2015,2015,2015,2015,0
20230810,090900,14147900,2015,2015,2015,2015,0
20230810,090800,14147900,2015,2015,2015,2015,0
20230810,090700,14147900,2015,2015,2015,2015,0
20230810,090600,14147900,2015,2015,2020,2015,53
20230810,090500,14040970,2015,2015,2015,2015,0
20230810,090400,14040970,2015,2015,2015,2015,474
20230810,090300,13085860,2010,1999,2010,1999,94
20230810,090200,12897800,2010,1999,2010,1999,11
20230810,090100,12875800,2020,2045,2045,2020,3510
20230810,090000,5723600,2050,2050,2050,2050,2792