KissMeData/289080/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,203600,284449138,1999,1999,1999,1999,4006
20230801,203500,284449138,1999,1999,1999,1999,0
20230801,203400,284449138,1999,1999,1999,1999,0
20230801,203300,284449138,1999,1999,1999,1999,0
20230801,203200,284449138,1999,1999,1999,1999,0
20230801,203100,284449138,1999,1999,1999,1999,0
20230801,203000,284449138,1999,1999,1999,1999,0
20230801,202900,284449138,1999,1999,1999,1999,0
20230801,202800,284449138,1999,1999,1999,1999,0
20230801,202700,284449138,1999,1999,1999,1999,0
20230801,202600,284449138,1999,1999,1999,1999,0
20230801,202500,284449138,1999,1999,1999,1999,0
20230801,202400,284449138,1999,1999,1999,1999,0
20230801,202300,284449138,1999,1999,1999,1999,0
20230801,202200,284449138,1999,1999,1999,1999,0
20230801,202100,284449138,1999,1999,1999,1999,0
20230801,202000,284449138,1999,1999,1999,1999,0
20230801,201900,284449138,1999,1999,1999,1999,0
20230801,201800,284449138,1999,1999,1999,1999,0
20230801,201700,284449138,1999,1999,1999,1999,0
20230801,201600,284449138,1999,1999,1999,1999,0
20230801,201500,284449138,1999,1999,1999,1999,0
20230801,201400,284449138,1999,1999,1999,1999,0
20230801,201300,284449138,1999,1999,1999,1999,0
20230801,201200,284449138,1999,1999,1999,1999,0
20230801,201100,284449138,1999,1999,1999,1999,0
20230801,201000,284449138,1999,1999,1999,1999,0
20230801,200900,284449138,1999,1999,1999,1999,0
20230801,200800,284449138,1999,1999,1999,1999,0
20230801,200700,284449138,1999,1999,1999,1999,0
20230801,200600,284449138,1999,1999,1999,1999,4006
20230801,200500,284449138,1999,1999,1999,1999,0
20230801,200400,284449138,1999,1999,1999,1999,0
20230801,200300,284449138,1999,1999,1999,1999,0
20230801,200200,284449138,1999,1999,1999,1999,0
20230801,200100,284449138,1999,1999,1999,1999,0
20230801,200000,284449138,1999,1999,1999,1999,0
20230801,195900,284449138,1999,1999,1999,1999,0
20230801,195800,284449138,1999,1999,1999,1999,0
20230801,195700,284449138,1999,1999,1999,1999,0
20230801,195600,284449138,1999,1999,1999,1999,0
20230801,195500,284449138,1999,1999,1999,1999,0
20230801,195400,284449138,1999,1999,1999,1999,0
20230801,195300,284449138,1999,1999,1999,1999,0
20230801,195200,284449138,1999,1999,1999,1999,0
20230801,195100,284449138,1999,1999,1999,1999,0
20230801,195000,284449138,1999,1999,1999,1999,0
20230801,194900,284449138,1999,1999,1999,1999,0
20230801,194800,284449138,1999,1999,1999,1999,0
20230801,194700,284449138,1999,1999,1999,1999,0
20230801,194600,284449138,1999,1999,1999,1999,0
20230801,194500,284449138,1999,1999,1999,1999,0
20230801,194400,284449138,1999,1999,1999,1999,0
20230801,194300,284449138,1999,1999,1999,1999,0
20230801,194200,284449138,1999,1999,1999,1999,0
20230801,194100,284449138,1999,1999,1999,1999,0
20230801,194000,284449138,1999,1999,1999,1999,0
20230801,193900,284449138,1999,1999,1999,1999,0
20230801,193800,284449138,1999,1999,1999,1999,0
20230801,193700,284449138,1999,1999,1999,1999,0
20230801,193600,284449138,1999,1999,1999,1999,4006
20230801,193500,284449138,1999,1999,1999,1999,0
20230801,193400,284449138,1999,1999,1999,1999,0
20230801,193300,284449138,1999,1999,1999,1999,0
20230801,193200,284449138,1999,1999,1999,1999,0
20230801,193100,284449138,1999,1999,1999,1999,0
20230801,193000,284449138,1999,1999,1999,1999,0
20230801,192900,284449138,1999,1999,1999,1999,0
20230801,192800,284449138,1999,1999,1999,1999,0
20230801,192700,284449138,1999,1999,1999,1999,0
20230801,192600,284449138,1999,1999,1999,1999,0
20230801,192500,284449138,1999,1999,1999,1999,0
20230801,192400,284449138,1999,1999,1999,1999,0
20230801,192300,284449138,1999,1999,1999,1999,0
20230801,192200,284449138,1999,1999,1999,1999,0
20230801,192100,284449138,1999,1999,1999,1999,0
20230801,192000,284449138,1999,1999,1999,1999,0
20230801,191900,284449138,1999,1999,1999,1999,0
20230801,191800,284449138,1999,1999,1999,1999,0
20230801,191700,284449138,1999,1999,1999,1999,0
20230801,191600,284449138,1999,1999,1999,1999,0
20230801,191500,284449138,1999,1999,1999,1999,0
20230801,191400,284449138,1999,1999,1999,1999,0
20230801,191300,284449138,1999,1999,1999,1999,0
20230801,191200,284449138,1999,1999,1999,1999,0
20230801,191100,284449138,1999,1999,1999,1999,0
20230801,191000,284449138,1999,1999,1999,1999,0
20230801,190900,284449138,1999,1999,1999,1999,0
20230801,190800,284449138,1999,1999,1999,1999,0
20230801,190700,284449138,1999,1999,1999,1999,0
20230801,190600,284449138,1999,1999,1999,1999,4006
20230801,190500,284449138,1999,1999,1999,1999,0
20230801,190400,284449138,1999,1999,1999,1999,0
20230801,190300,284449138,1999,1999,1999,1999,0
20230801,190200,284449138,1999,1999,1999,1999,0
20230801,190100,284449138,1999,1999,1999,1999,0
20230801,190000,284449138,1999,1999,1999,1999,0
20230801,185900,284449138,1999,1999,1999,1999,0
20230801,185800,284449138,1999,1999,1999,1999,0
20230801,185700,284449138,1999,1999,1999,1999,0
20230801,185600,284449138,1999,1999,1999,1999,0
20230801,185500,284449138,1999,1999,1999,1999,0
20230801,185400,284449138,1999,1999,1999,1999,0
20230801,185300,284449138,1999,1999,1999,1999,0
20230801,185200,284449138,1999,1999,1999,1999,0
20230801,185100,284449138,1999,1999,1999,1999,0
20230801,185000,284449138,1999,1999,1999,1999,0
20230801,184900,284449138,1999,1999,1999,1999,0
20230801,184800,284449138,1999,1999,1999,1999,0
20230801,184700,284449138,1999,1999,1999,1999,0
20230801,184600,284449138,1999,1999,1999,1999,0
20230801,184500,284449138,1999,1999,1999,1999,0
20230801,184400,284449138,1999,1999,1999,1999,0
20230801,184300,284449138,1999,1999,1999,1999,0
20230801,184200,284449138,1999,1999,1999,1999,0
20230801,184100,284449138,1999,1999,1999,1999,0
20230801,184000,284449138,1999,1999,1999,1999,0
20230801,183900,284449138,1999,1999,1999,1999,0
20230801,183800,284449138,1999,1999,1999,1999,0
20230801,183700,284449138,1999,1999,1999,1999,0
20230801,183600,284449138,1999,1999,1999,1999,4006
20230801,183500,284449138,1999,1999,1999,1999,0
20230801,183400,284449138,1999,1999,1999,1999,0
20230801,183300,284449138,1999,1999,1999,1999,0
20230801,183200,284449138,1999,1999,1999,1999,0
20230801,183100,284449138,1999,1999,1999,1999,0
20230801,183000,284449138,1999,1999,1999,1999,0
20230801,182900,284449138,1999,1999,1999,1999,0
20230801,182800,284449138,1999,1999,1999,1999,0
20230801,182700,284449138,1999,1999,1999,1999,0
20230801,182600,284449138,1999,1999,1999,1999,0
20230801,182500,284449138,1999,1999,1999,1999,0
20230801,182400,284449138,1999,1999,1999,1999,0
20230801,182300,284449138,1999,1999,1999,1999,0
20230801,182200,284449138,1999,1999,1999,1999,0
20230801,182100,284449138,1999,1999,1999,1999,0
20230801,182000,284449138,1999,1999,1999,1999,0
20230801,181900,284449138,1999,1999,1999,1999,0
20230801,181800,284449138,1999,1999,1999,1999,0
20230801,181700,284449138,1999,1999,1999,1999,0
20230801,181600,284449138,1999,1999,1999,1999,0
20230801,181500,284449138,1999,1999,1999,1999,0
20230801,181400,284449138,1999,1999,1999,1999,0
20230801,181300,284449138,1999,1999,1999,1999,0
20230801,181200,284449138,1999,1999,1999,1999,0
20230801,181100,284449138,1999,1999,1999,1999,0
20230801,181000,284449138,1999,1999,1999,1999,0
20230801,180900,284449138,1999,1999,1999,1999,0
20230801,180800,284449138,1999,1999,1999,1999,0
20230801,180700,284449138,1999,1999,1999,1999,0
20230801,180600,284449138,1999,1999,1999,1999,4006
20230801,180500,284449138,1999,1999,1999,1999,0
20230801,180400,284449138,1999,1999,1999,1999,0
20230801,180300,284449138,1999,1999,1999,1999,0
20230801,180200,284449138,1999,1999,1999,1999,0
20230801,180100,284449138,1999,1999,1999,1999,0
20230801,180000,284449138,1999,1999,1999,1999,0
20230801,175900,284449138,1999,1999,1999,1999,0
20230801,175800,284449138,1999,1999,1999,1999,0
20230801,175700,284449138,1999,1999,1999,1999,0
20230801,175600,284449138,1999,1999,1999,1999,0
20230801,175500,284449138,1999,1999,1999,1999,0
20230801,175400,284449138,1999,1999,1999,1999,0
20230801,175300,284449138,1999,1999,1999,1999,0
20230801,175200,284449138,1999,1999,1999,1999,0
20230801,175100,284449138,1999,1999,1999,1999,0
20230801,175000,284449138,1999,1999,1999,1999,0
20230801,174900,284449138,1999,1999,1999,1999,0
20230801,174800,284449138,1999,1999,1999,1999,0
20230801,174700,284449138,1999,1999,1999,1999,0
20230801,174600,284449138,1999,1999,1999,1999,0
20230801,174500,284449138,1999,1999,1999,1999,0
20230801,174400,284449138,1999,1999,1999,1999,0
20230801,174300,284449138,1999,1999,1999,1999,0
20230801,174200,284449138,1999,1999,1999,1999,0
20230801,174100,284449138,1999,1999,1999,1999,0
20230801,174000,284449138,1999,1999,1999,1999,0
20230801,173900,284449138,1999,1999,1999,1999,0
20230801,173800,284449138,1999,1999,1999,1999,0
20230801,173700,284449138,1999,1999,1999,1999,0
20230801,173600,284449138,1999,1999,1999,1999,4006
20230801,173500,284449138,1999,1999,1999,1999,0
20230801,173400,284449138,1999,1999,1999,1999,0
20230801,173300,284449138,1999,1999,1999,1999,0
20230801,173200,284449138,1999,1999,1999,1999,0
20230801,173100,284449138,1999,1999,1999,1999,0
20230801,173000,284449138,1999,1999,1999,1999,0
20230801,172900,284449138,1999,1999,1999,1999,0
20230801,172800,284449138,1999,1999,1999,1999,0
20230801,172700,284449138,1999,1999,1999,1999,0
20230801,172600,284449138,1999,1999,1999,1999,0
20230801,172500,284449138,1999,1999,1999,1999,0
20230801,172400,284449138,1999,1999,1999,1999,0
20230801,172300,284449138,1999,1999,1999,1999,0
20230801,172200,284449138,1999,1999,1999,1999,0
20230801,172100,284449138,1999,1999,1999,1999,0
20230801,172000,284449138,1999,1999,1999,1999,0
20230801,171900,284449138,1999,1999,1999,1999,0
20230801,171800,284449138,1999,1999,1999,1999,0
20230801,171700,284449138,1999,1999,1999,1999,0
20230801,171600,284449138,1999,1999,1999,1999,0
20230801,171500,284449138,1999,1999,1999,1999,0
20230801,171400,284449138,1999,1999,1999,1999,0
20230801,171300,284449138,1999,1999,1999,1999,0
20230801,171200,284449138,1999,1999,1999,1999,0
20230801,171100,284449138,1999,1999,1999,1999,0
20230801,171000,284449138,1999,1999,1999,1999,0
20230801,170900,284449138,1999,1999,1999,1999,0
20230801,170800,284449138,1999,1999,1999,1999,0
20230801,170700,284449138,1999,1999,1999,1999,0
20230801,170600,284449138,1999,1999,1999,1999,4006
20230801,170500,284449138,1999,1999,1999,1999,0
20230801,170400,284449138,1999,1999,1999,1999,0
20230801,170300,284449138,1999,1999,1999,1999,0
20230801,170200,284449138,1999,1999,1999,1999,0
20230801,170100,284449138,1999,1999,1999,1999,0
20230801,170000,284449138,1999,1999,1999,1999,0
20230801,165900,284449138,1999,1999,1999,1999,0
20230801,165800,284449138,1999,1999,1999,1999,0
20230801,165700,284449138,1999,1999,1999,1999,0
20230801,165600,284449138,1999,1999,1999,1999,0
20230801,165500,284449138,1999,1999,1999,1999,0
20230801,165400,284449138,1999,1999,1999,1999,0
20230801,165300,284449138,1999,1999,1999,1999,0
20230801,165200,284449138,1999,1999,1999,1999,0
20230801,165100,284449138,1999,1999,1999,1999,0
20230801,165000,284449138,1999,1999,1999,1999,0
20230801,164900,284449138,1999,1999,1999,1999,0
20230801,164800,284449138,1999,1999,1999,1999,0
20230801,164700,284449138,1999,1999,1999,1999,0
20230801,164600,284449138,1999,1999,1999,1999,0
20230801,164500,284449138,1999,1999,1999,1999,0
20230801,164400,284449138,1999,1999,1999,1999,0
20230801,164300,284449138,1999,1999,1999,1999,0
20230801,164200,284449138,1999,1999,1999,1999,0
20230801,164100,284449138,1999,1999,1999,1999,0
20230801,164000,284449138,1999,1999,1999,1999,0
20230801,163900,284449138,1999,1999,1999,1999,0
20230801,163800,284449138,1999,1999,1999,1999,0
20230801,163700,284449138,1999,1999,1999,1999,0
20230801,163600,284449138,1999,1999,1999,1999,4006
20230801,163500,284449138,1999,1999,1999,1999,0
20230801,163400,284449138,1999,1999,1999,1999,0
20230801,163300,284449138,1999,1999,1999,1999,0
20230801,163200,284449138,1999,1999,1999,1999,0
20230801,163100,284449138,1999,1999,1999,1999,0
20230801,163000,284449138,1999,1999,1999,1999,0
20230801,162900,284449138,1999,1999,1999,1999,0
20230801,162800,284449138,1999,1999,1999,1999,0
20230801,162700,284449138,1999,1999,1999,1999,0
20230801,162600,284449138,1999,1999,1999,1999,0
20230801,162500,284449138,1999,1999,1999,1999,0
20230801,162400,284449138,1999,1999,1999,1999,0
20230801,162300,284449138,1999,1999,1999,1999,0
20230801,162200,284449138,1999,1999,1999,1999,0
20230801,162100,284449138,1999,1999,1999,1999,0
20230801,162000,284449138,1999,1999,1999,1999,0
20230801,161900,284449138,1999,1999,1999,1999,0
20230801,161800,284449138,1999,1999,1999,1999,0
20230801,161700,284449138,1999,1999,1999,1999,0
20230801,161600,284449138,1999,1999,1999,1999,0
20230801,161500,284449138,1999,1999,1999,1999,0
20230801,161400,284449138,1999,1999,1999,1999,0
20230801,161300,284449138,1999,1999,1999,1999,0
20230801,161200,284449138,1999,1999,1999,1999,0
20230801,161100,284449138,1999,1999,1999,1999,0
20230801,161000,284449138,1999,1999,1999,1999,0
20230801,160900,284449138,1999,1999,1999,1999,0
20230801,160800,284449138,1999,1999,1999,1999,0
20230801,160700,284449138,1999,1999,1999,1999,0
20230801,160600,284449138,1999,1999,1999,1999,4006
20230801,160500,284449138,1999,1999,1999,1999,0
20230801,160400,284449138,1999,1999,1999,1999,0
20230801,160300,284449138,1999,1999,1999,1999,0
20230801,160200,284449138,1999,1999,1999,1999,0
20230801,160100,284449138,1999,1999,1999,1999,0
20230801,160000,284449138,1999,1999,1999,1999,0
20230801,155900,284449138,1999,1999,1999,1999,0
20230801,155800,284449138,1999,1999,1999,1999,0
20230801,155700,284449138,1999,1999,1999,1999,0
20230801,155600,284449138,1999,1999,1999,1999,0
20230801,155500,284449138,1999,1999,1999,1999,0
20230801,155400,284449138,1999,1999,1999,1999,0
20230801,155300,284449138,1999,1999,1999,1999,0
20230801,155200,284449138,1999,1999,1999,1999,0
20230801,155100,284449138,1999,1999,1999,1999,0
20230801,155000,284449138,1999,1999,1999,1999,0
20230801,154900,284449138,1999,1999,1999,1999,0
20230801,154800,284449138,1999,1999,1999,1999,0
20230801,154700,284449138,1999,1999,1999,1999,0
20230801,154600,284449138,1999,1999,1999,1999,0
20230801,154500,284449138,1999,1999,1999,1999,0
20230801,154400,284449138,1999,1999,1999,1999,0
20230801,154300,284449138,1999,1999,1999,1999,0
20230801,154200,284449138,1999,1999,1999,1999,0
20230801,154100,284449138,1999,1999,1999,1999,0
20230801,154000,284449138,1999,1999,1999,1999,0
20230801,153900,284449138,1999,1999,1999,1999,0
20230801,153800,284449138,1999,1999,1999,1999,0
20230801,153700,284449138,1999,1999,1999,1999,0
20230801,153600,284449138,1999,1999,1999,1999,4006
20230801,153500,284449138,1999,1999,1999,1999,0
20230801,153400,284449138,1999,1999,1999,1999,0
20230801,153300,284449138,1999,1999,1999,1999,0
20230801,153200,284449138,1999,1999,1999,1999,0
20230801,153100,284449138,1999,1999,1999,1999,0
20230801,153000,284449138,1999,1999,1999,1999,4006
20230801,152900,276441144,2010,2010,2010,2010,0
20230801,152800,276441144,2010,2010,2010,2010,0
20230801,152700,276441144,2010,2010,2010,2010,0
20230801,152600,276441144,2010,2010,2010,2010,0
20230801,152500,276441144,2010,2010,2010,2010,0
20230801,152400,276441144,2010,2010,2010,2010,0
20230801,152300,276441144,2010,2010,2010,2010,0
20230801,152200,276441144,2010,2010,2010,2010,0
20230801,152100,276441144,2010,2010,2010,2010,0
20230801,152000,276441144,2010,2010,2010,2010,0
20230801,151900,276441144,2010,2005,2010,1997,4834
20230801,151800,266771122,2010,2010,2010,2010,16
20230801,151700,266738962,2010,2010,2010,2010,0
20230801,151600,266738962,2010,2010,2010,2010,0
20230801,151500,266738962,2010,2010,2010,2010,0
20230801,151400,266738962,2010,2010,2010,2010,4
20230801,151300,266730922,2010,2010,2010,2010,0
20230801,151200,266730922,2010,2010,2010,2010,0
20230801,151100,266730922,2010,2005,2010,2005,734
20230801,151000,265259242,2005,2005,2005,2005,1
20230801,150900,265257237,2010,2005,2010,2005,74
20230801,150800,265108862,2005,2005,2005,1998,1932
20230801,150700,261246165,2010,2010,2010,2010,301
20230801,150600,260641155,2005,2005,2005,2005,1
20230801,150500,260639150,2010,2010,2010,2010,0
20230801,150400,260639150,2010,2010,2010,2010,0
20230801,150300,260639150,2010,2010,2010,2010,31
20230801,150200,260576840,2005,2005,2005,2005,200
20230801,150100,260175840,2010,2010,2010,2010,0
20230801,150000,260175840,2010,2010,2010,2010,0
20230801,145900,260175840,2010,2005,2010,2000,3001
20230801,145800,254173825,2010,2010,2010,2010,1
20230801,145700,254171815,2015,2015,2015,2015,0
20230801,145600,254171815,2015,2015,2015,2015,0
20230801,145500,254171815,2015,2015,2015,2015,3
20230801,145400,254165770,2015,2015,2015,2015,43
20230801,145300,254079125,2015,2015,2015,2015,0
20230801,145200,254079125,2015,2015,2015,2015,0
20230801,145100,254079125,2015,2015,2015,2015,8
20230801,145000,254063005,2015,2010,2015,2010,3069
20230801,144900,247894300,2010,2010,2010,2010,0
20230801,144800,247894300,2010,2010,2010,2010,0
20230801,144700,247894300,2010,2010,2010,2010,4
20230801,144600,247886260,2010,2005,2010,2005,504
20230801,144500,246875730,2010,2010,2010,2010,9
20230801,144400,246857640,2010,2010,2010,2010,2
20230801,144300,246853620,2010,2010,2010,2010,0
20230801,144200,246853620,2010,2010,2010,2010,4
20230801,144100,246845580,2000,2000,2000,2000,1
20230801,144000,246843580,2010,2010,2010,2010,0
20230801,143900,246843580,2010,2010,2010,2010,0
20230801,143800,246843580,2010,2010,2010,2010,1
20230801,143700,246841570,2010,2010,2010,2010,0
20230801,143600,246841570,2010,2000,2010,1999,32
20230801,143500,246777571,2000,2000,2010,2000,252
20230801,143400,246273561,2000,2000,2000,2000,0
20230801,143300,246273561,2000,2000,2000,2000,1
20230801,143200,246271561,2010,2005,2010,2005,964
20230801,143100,244338711,1999,2000,2000,1999,1963
20230801,143000,240413628,2005,2005,2005,2005,0
20230801,142900,240413628,2005,2005,2005,2005,2
20230801,142800,240409618,2010,2010,2010,2010,0
20230801,142700,240409618,2010,2010,2010,2010,2
20230801,142600,240405598,2005,2000,2005,2000,1377
20230801,142500,237649103,2005,2005,2005,2005,1
20230801,142400,237647098,2010,2010,2010,2010,6
20230801,142300,237635038,2010,2010,2010,2010,15
20230801,142200,237604888,2010,2010,2010,2010,0
20230801,142100,237604888,2010,2010,2010,2010,0
20230801,142000,237604888,2010,2010,2010,2010,24
20230801,141900,237556648,2010,2005,2010,2000,801
20230801,141800,235954483,2010,2010,2010,2010,0
20230801,141700,235954483,2010,2015,2015,2010,4
20230801,141600,235946438,2005,2005,2005,2005,200
20230801,141500,235545438,2005,2005,2005,2005,0
20230801,141400,235545438,2005,2010,2010,2005,2
20230801,141300,235541423,2015,2015,2015,2015,0
20230801,141200,235541423,2015,2015,2015,2015,0
20230801,141100,235541423,2015,2015,2015,2015,0
20230801,141000,235541423,2015,2015,2015,2015,3
20230801,140900,235535378,2015,2015,2015,2015,0
20230801,140800,235535378,2015,2015,2015,2015,0
20230801,140700,235535378,2015,2015,2015,2015,0
20230801,140600,235535378,2015,2015,2015,2015,12
20230801,140500,235511198,2015,2015,2015,2015,0
20230801,140400,235511198,2015,2015,2015,2015,0
20230801,140300,235511198,2015,2015,2015,2015,0
20230801,140200,235511198,2015,2015,2015,2015,0
20230801,140100,235511198,2015,2015,2015,2015,0
20230801,140000,235511198,2015,2015,2015,2015,0
20230801,135900,235511198,2015,2015,2015,2015,0
20230801,135800,235511198,2015,2015,2015,2015,4
20230801,135700,235503138,2015,2015,2015,2015,51
20230801,135600,235400373,2015,2015,2015,2015,4
20230801,135500,235392313,2015,2015,2015,2015,0
20230801,135400,235392313,2015,2015,2015,2015,0
20230801,135300,235392313,2015,2015,2015,2015,0
20230801,135200,235392313,2015,2015,2015,2015,0
20230801,135100,235392313,2015,2015,2015,2015,0
20230801,135000,235392313,2015,2010,2015,2010,9
20230801,134900,235374218,2015,2015,2015,2015,0
20230801,134800,235374218,2015,2015,2015,2015,0
20230801,134700,235374218,2015,2015,2015,2015,0
20230801,134600,235374218,2015,2015,2015,2015,0
20230801,134500,235374218,2015,2015,2015,2015,4
20230801,134400,235366158,2015,2015,2015,2015,0
20230801,134300,235366158,2015,2015,2015,2015,0
20230801,134200,235366158,2015,2015,2015,2015,0
20230801,134100,235366158,2015,2015,2015,2015,2
20230801,134000,235362128,2015,2000,2015,1999,2800
20230801,133900,229762190,2015,2015,2015,2015,9
20230801,133800,229744055,2005,2015,2015,2005,28
20230801,133700,229687835,2015,2015,2015,2015,6
20230801,133600,229675745,2015,2015,2015,2015,15
20230801,133500,229645520,2015,2015,2015,2015,2
20230801,133400,229641490,2015,2000,2015,2000,10
20230801,133300,229621400,2000,2000,2000,2000,150
20230801,133200,229321400,2015,2015,2015,2015,0
20230801,133100,229321400,2015,2015,2015,2015,0
20230801,133000,229321400,2015,2015,2015,2015,0
20230801,132900,229321400,2015,2015,2015,2015,0
20230801,132800,229321400,2015,2015,2015,2015,0
20230801,132700,229321400,2015,2015,2015,2015,1
20230801,132600,229319385,2015,2015,2015,2015,0
20230801,132500,229319385,2015,2015,2015,2015,2
20230801,132400,229315355,2005,2015,2015,2005,22
20230801,132300,229271225,2015,2015,2015,2015,0
20230801,132200,229271225,2015,2015,2015,2015,2
20230801,132100,229267195,2015,2015,2015,2015,0
20230801,132000,229267195,2015,2015,2015,2015,0
20230801,131900,229267195,2015,2015,2015,2015,4
20230801,131800,229259135,2000,2005,2005,2000,650
20230801,131700,227958585,2015,2005,2015,2005,1283
20230801,131600,225386140,2015,2005,2015,2005,540
20230801,131500,224303410,2015,2015,2015,2015,0
20230801,131400,224303410,2015,2015,2015,2015,418
20230801,131300,223461140,2015,2015,2015,2015,0
20230801,131200,223461140,2015,2015,2015,2015,0
20230801,131100,223461140,2015,2015,2015,2015,0
20230801,131000,223461140,2015,2015,2015,2015,8
20230801,130900,223445020,2015,2015,2015,2015,0
20230801,130800,223445020,2015,2015,2015,2015,0
20230801,130700,223445020,2015,2015,2015,2015,0
20230801,130600,223445020,2015,2015,2015,2015,3
20230801,130500,223438975,2015,2010,2015,2010,1000
20230801,130400,221426150,2010,2010,2010,2010,0
20230801,130300,221426150,2010,2005,2010,2005,2163
20230801,130200,217081010,2005,2005,2005,2005,0
20230801,130100,217081010,2005,2005,2005,2005,17
20230801,130000,217046925,2005,2005,2005,2005,300
20230801,125900,216445425,2005,2005,2005,2005,404
20230801,125800,215635405,2015,2015,2015,2015,4
20230801,125700,215627345,2010,2010,2010,2010,0
20230801,125600,215627345,2010,2010,2010,2010,0
20230801,125500,215627345,2010,2010,2010,2010,30
20230801,125400,215567045,2020,2020,2020,2020,0
20230801,125300,215567045,2020,2015,2020,2015,122
20230801,125200,215321205,2015,2015,2015,2015,321
20230801,125100,214674390,2015,2015,2015,2015,2
20230801,125000,214670360,2020,2020,2020,2020,0
20230801,124900,214670360,2020,2020,2020,2020,0
20230801,124800,214670360,2020,2020,2020,2020,0
20230801,124700,214670360,2020,2020,2020,2005,1122
20230801,124600,212420550,2020,2020,2020,2020,0
20230801,124500,212420550,2020,2020,2020,2020,5
20230801,124400,212410450,2020,2020,2020,2020,2
20230801,124300,212406410,2020,2020,2020,2020,0
20230801,124200,212406410,2020,2015,2020,2015,90
20230801,124100,212225040,2015,2015,2015,2015,0
20230801,124000,212225040,2015,2015,2015,2015,0
20230801,123900,212225040,2015,2015,2015,2015,66
20230801,123800,212092050,2015,2015,2015,2015,1
20230801,123700,212090035,2020,2020,2020,2020,3
20230801,123600,212083975,2020,2020,2020,2020,0
20230801,123500,212083975,2020,2020,2020,2020,0
20230801,123400,212083975,2020,2020,2020,2020,0
20230801,123300,212083975,2020,2010,2020,2010,873
20230801,123200,210329185,2020,2020,2020,2020,0
20230801,123100,210329185,2020,2020,2020,2020,0
20230801,123000,210329185,2020,2020,2020,2020,3
20230801,122900,210323125,2010,2010,2010,2010,4
20230801,122800,210315085,2020,2020,2020,2010,24
20230801,122700,210266685,2020,2020,2020,2020,0
20230801,122600,210266685,2020,2020,2020,2020,0
20230801,122500,210266685,2020,2020,2020,2020,0
20230801,122400,210266685,2020,2020,2020,2020,0
20230801,122300,210266685,2020,2020,2020,2020,3
20230801,122200,210260625,2020,2020,2020,2020,0
20230801,122100,210260625,2020,2020,2020,2020,0
20230801,122000,210260625,2020,2020,2020,2020,3
20230801,121900,210254565,2020,2020,2020,2020,2
20230801,121800,210250525,2020,2020,2020,2020,0
20230801,121700,210250525,2020,2020,2020,2020,2
20230801,121600,210246485,2020,2020,2020,2020,0
20230801,121500,210246485,2020,2020,2020,2020,1
20230801,121400,210244465,2015,2015,2015,2015,1374
20230801,121300,207475855,2015,2015,2015,2015,3
20230801,121200,207469810,2015,2015,2015,2015,0
20230801,121100,207469810,2015,2015,2015,2015,9
20230801,121000,207451675,2015,2015,2015,2015,0
20230801,120900,207451675,2015,2015,2015,2015,18
20230801,120800,207415405,2015,2015,2015,2015,9
20230801,120700,207397270,2015,2015,2015,2015,0
20230801,120600,207397270,2015,2015,2015,2015,12
20230801,120500,207373090,2015,2015,2015,2015,0
20230801,120400,207373090,2015,2015,2015,2015,6
20230801,120300,207361000,2005,2010,2010,2005,1550
20230801,120200,204250610,2015,2015,2015,2015,1
20230801,120100,204248595,2015,2015,2015,2015,0
20230801,120000,204248595,2015,2015,2015,2015,0
20230801,115900,204248595,2015,2015,2015,2015,0
20230801,115800,204248595,2015,2015,2015,2015,3
20230801,115700,204242550,2015,2015,2015,2015,0
20230801,115600,204242550,2015,2015,2015,2015,0
20230801,115500,204242550,2015,2015,2015,2015,0
20230801,115400,204242550,2015,2015,2015,2015,0
20230801,115300,204242550,2015,2015,2015,2015,6
20230801,115200,204230460,2015,2015,2015,2015,0
20230801,115100,204230460,2015,2015,2015,2015,6
20230801,115000,204218370,2015,2015,2015,2015,53
20230801,114900,204111575,2015,2015,2015,2015,9
20230801,114800,204093440,2015,2015,2015,2015,0
20230801,114700,204093440,2015,2015,2015,2015,2
20230801,114600,204089410,2015,2015,2015,2015,4
20230801,114500,204081350,1999,2000,2005,1999,3998
20230801,114400,196086984,2005,2015,2015,2005,2
20230801,114300,196082964,1999,2000,2000,1999,2500
20230801,114200,191084496,2015,2015,2015,2015,1997
20230801,114100,187060541,2000,2015,2015,2000,3056
20230801,114000,180940796,2015,2015,2015,2015,28
20230801,113900,180884376,2015,2015,2015,2015,400
20230801,113800,180078376,2015,2015,2015,2015,0
20230801,113700,180078376,2015,2015,2015,2015,0
20230801,113600,180078376,2015,2015,2015,2015,3
20230801,113500,180072331,2015,2015,2015,2015,2
20230801,113400,180068301,2010,2010,2010,2010,1
20230801,113300,180066291,2015,2015,2015,2015,3
20230801,113200,180060246,2015,2015,2015,2015,18
20230801,113100,180023976,2015,2015,2015,2015,0
20230801,113000,180023976,2015,2015,2015,2015,0
20230801,112900,180023976,2015,2015,2015,2015,0
20230801,112800,180023976,2015,2015,2015,2015,3
20230801,112700,180017931,2015,2015,2015,2015,0
20230801,112600,180017931,2015,2015,2015,2015,3
20230801,112500,180011886,2015,2015,2015,2015,30
20230801,112400,179951436,2015,2015,2015,2015,12
20230801,112300,179927256,2020,2020,2020,2020,0
20230801,112200,179927256,2020,2020,2020,2020,0
20230801,112100,179927256,2020,2015,2020,2015,7
20230801,112000,179913121,2020,2020,2020,2020,0
20230801,111900,179913121,2020,2020,2020,2020,0
20230801,111800,179913121,2020,2020,2020,2020,0
20230801,111700,179913121,2020,2020,2020,2020,0
20230801,111600,179913121,2020,2000,2020,2000,659
20230801,111500,178581961,2020,2015,2020,2000,27
20230801,111400,178527866,2015,2015,2015,2015,1
20230801,111300,178525851,2020,2015,2020,2015,194
20230801,111200,178134921,2000,2000,2000,2000,0
20230801,111100,178134921,2000,2000,2000,2000,5650
20230801,111000,166834921,2000,2000,2000,2000,0
20230801,110900,166834921,2000,2000,2000,2000,2249
20230801,110800,162336921,2015,2015,2015,2015,4
20230801,110700,162328861,2015,2015,2015,2015,0
20230801,110600,162328861,2015,2015,2015,2015,6
20230801,110500,162316771,2015,2015,2015,2000,1222
20230801,110400,159860051,2015,2015,2015,2005,108
20230801,110300,159643431,2005,2005,2005,2005,0
20230801,110200,159643431,2005,2010,2010,2005,1500
20230801,110100,156633306,2010,2010,2010,2010,0
20230801,110000,156633306,2010,2010,2010,2010,1
20230801,105900,156631296,2020,2020,2020,2020,1
20230801,105800,156629276,2020,2015,2020,2015,6
20230801,105700,156617166,2015,2015,2015,2015,100
20230801,105600,156415666,2020,2020,2020,2020,0
20230801,105500,156415666,2020,2020,2020,2020,3
20230801,105400,156409606,2010,2010,2010,2010,0
20230801,105300,156409606,2010,2020,2020,2010,2
20230801,105200,156405576,2010,2010,2010,2010,0
20230801,105100,156405576,2010,2010,2010,2010,60
20230801,105000,156284976,2020,2020,2020,2020,2
20230801,104900,156280936,2020,2020,2020,2020,0
20230801,104800,156280936,2020,2020,2020,2020,0
20230801,104700,156280936,2020,2020,2020,2020,0
20230801,104600,156280936,2020,2020,2020,2020,8
20230801,104500,156264776,2010,2010,2010,2010,4000
20230801,104400,148224776,2020,2020,2020,2020,0
20230801,104300,148224776,2020,2020,2020,2020,6
20230801,104200,148212656,2020,2005,2020,2005,230
20230801,104100,147751476,2025,2005,2025,2005,1702
20230801,104000,144338931,2000,2015,2015,2000,3000
20230801,103900,138315411,2030,2030,2030,2030,12
20230801,103800,138291051,2030,2020,2030,2020,5004
20230801,103700,128159826,2020,2020,2020,2020,16
20230801,103600,128127506,2020,2015,2020,2015,192
20230801,103500,127740611,2015,2015,2015,2015,4
20230801,103400,127732551,2010,2010,2010,2010,1000
20230801,103300,125722551,2010,2010,2010,2010,2900
20230801,103200,119893551,2010,2020,2020,2010,1441
20230801,103100,116990131,2020,2020,2020,2020,4
20230801,103000,116982051,2020,2020,2020,2020,10
20230801,102900,116961851,2010,2010,2010,2010,149
20230801,102800,116662361,2020,2020,2020,2020,8
20230801,102700,116646201,2020,2020,2020,2020,0
20230801,102600,116646201,2020,2020,2020,2020,8
20230801,102500,116630041,2020,2020,2020,2020,0
20230801,102400,116630041,2020,2020,2020,2020,0
20230801,102300,116630041,2020,2020,2020,2020,0
20230801,102200,116630041,2020,2020,2020,2020,8
20230801,102100,116613881,2020,2020,2020,2020,5
20230801,102000,116603781,2020,2020,2020,2020,0
20230801,101900,116603781,2020,2020,2020,2015,30
20230801,101800,116543301,2020,2020,2020,2020,969
20230801,101700,114585921,2000,2010,2010,2000,1073
20230801,101600,112438726,2020,2020,2020,2020,1
20230801,101500,112436706,2020,2010,2020,2005,254
20230801,101400,111927396,2020,2020,2020,2020,2
20230801,101300,111923356,2020,2015,2020,2015,5
20230801,101200,111913261,2020,2010,2020,2010,103
20230801,101100,111706201,2020,2020,2020,2020,10
20230801,101000,111686001,2020,2020,2020,2020,0
20230801,100900,111686001,2020,2020,2020,2020,0
20230801,100800,111686001,2020,2020,2020,2020,0
20230801,100700,111686001,2020,2020,2020,2020,6
20230801,100600,111673881,2005,2005,2005,2005,35
20230801,100500,111603706,2025,2025,2025,2025,2
20230801,100400,111599656,2025,2010,2025,2005,20
20230801,100300,111559376,2025,2025,2025,2025,4
20230801,100200,111551276,2025,2025,2025,2025,1
20230801,100100,111549251,2020,2025,2025,2020,2572
20230801,100000,106353801,2025,2025,2025,2020,58
20230801,095900,106236601,2025,2020,2025,2020,204
20230801,095800,105824501,2025,2025,2025,2025,1
20230801,095700,105822476,2010,2020,2020,2010,1015
20230801,095600,103781676,2020,2020,2020,2020,100
20230801,095500,103579676,2025,2025,2025,2025,0
20230801,095400,103579676,2025,2025,2025,2025,102
20230801,095300,103373126,2005,2025,2025,2005,1002
20230801,095200,101363821,2010,2010,2010,2010,0
20230801,095100,101363821,2010,2010,2025,2010,866
20230801,095000,99622696,2015,2025,2025,2015,412
20230801,094900,98792426,2025,2025,2025,2025,27
20230801,094800,98737751,2025,2025,2025,2025,23
20230801,094700,98691176,2025,2025,2025,2025,4
20230801,094600,98683076,2030,2030,2030,2030,0
20230801,094500,98683076,2030,2025,2030,2025,11
20230801,094400,98660796,2030,2030,2030,2030,0
20230801,094300,98660796,2030,2030,2030,2030,500
20230801,094200,97645796,2030,2020,2030,2020,1005
20230801,094100,95609736,2020,2020,2020,2020,10
20230801,094000,95589536,2025,2025,2025,2025,7
20230801,093900,95575361,2025,2025,2025,2025,16
20230801,093800,95542961,2025,2010,2025,2010,215
20230801,093700,95110586,2025,2025,2025,2025,516
20230801,093600,94065686,2025,2020,2025,2020,1536
20230801,093500,90962256,2020,2015,2020,2015,5001
20230801,093400,80862761,2015,2005,2015,2005,95
20230801,093300,80672251,2005,2005,2005,2005,62
20230801,093200,80547941,2015,2015,2015,2015,0
20230801,093100,80547941,2015,2010,2015,2010,1001
20230801,093000,78534256,2010,2010,2010,2010,0
20230801,092900,78534256,2010,2010,2010,2010,0
20230801,092800,78534256,2010,2010,2010,2010,0
20230801,092700,78534256,2010,2005,2010,2005,30
20230801,092600,78474101,2005,2005,2005,2005,11
20230801,092500,78452046,2010,2010,2010,2010,6
20230801,092400,78439986,2005,2005,2005,2005,232
20230801,092300,77974826,2010,2010,2010,2010,113
20230801,092200,77747696,2015,2015,2015,2015,2
20230801,092100,77743666,2015,2015,2015,2015,0
20230801,092000,77743666,2015,2015,2015,2005,1026
20230801,091900,75678286,2015,2010,2015,2010,4354
20230801,091800,66922316,2010,2010,2010,2010,1005
20230801,091700,64902266,2010,2010,2010,2010,3
20230801,091600,64896236,2010,2010,2010,2010,19
20230801,091500,64858046,2010,2005,2010,2005,1000
20230801,091400,62848496,2005,2005,2005,2005,0
20230801,091300,62848496,2005,2005,2005,2005,10
20230801,091200,62828446,2005,2000,2005,2000,2098
20230801,091100,58626976,2005,2005,2005,2005,0
20230801,091000,58626976,2005,2005,2005,2005,0
20230801,090900,58626976,2005,1998,2005,1998,184
20230801,090800,58259337,1998,1998,1998,1998,0
20230801,090700,58259337,1998,1988,1998,1985,3292
20230801,090600,51719748,1987,2005,2005,1987,6402
20230801,090500,38980030,2005,1991,2005,1990,1007
20230801,090400,36975662,1990,2010,2010,1989,4221
20230801,090300,28568322,1993,1999,1999,1993,9004
20230801,090200,10601794,2000,2005,2005,1999,4525
20230801,090100,1547080,2015,2015,2015,2015,102
20230801,090000,1341550,2000,2010,2010,2000,668