KissMeData/095910/min/candle-20230907.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230907,194900,195146031,1999,1999,1999,1999,3145
20230907,194800,195146031,1999,1999,1999,1999,0
20230907,194700,195146031,1999,1999,1999,1999,0
20230907,194600,195146031,1999,1999,1999,1999,0
20230907,194500,195146031,1999,1999,1999,1999,0
20230907,194400,195146031,1999,1999,1999,1999,0
20230907,194300,195146031,1999,1999,1999,1999,0
20230907,194200,195146031,1999,1999,1999,1999,0
20230907,194100,195146031,1999,1999,1999,1999,0
20230907,194000,195146031,1999,1999,1999,1999,0
20230907,193900,195146031,1999,1999,1999,1999,0
20230907,193800,195146031,1999,1999,1999,1999,0
20230907,193700,195146031,1999,1999,1999,1999,0
20230907,193600,195146031,1999,1999,1999,1999,0
20230907,193500,195146031,1999,1999,1999,1999,0
20230907,193400,195146031,1999,1999,1999,1999,0
20230907,193300,195146031,1999,1999,1999,1999,0
20230907,193200,195146031,1999,1999,1999,1999,0
20230907,193100,195146031,1999,1999,1999,1999,0
20230907,193000,195146031,1999,1999,1999,1999,0
20230907,192900,195146031,1999,1999,1999,1999,0
20230907,192800,195146031,1999,1999,1999,1999,0
20230907,192700,195146031,1999,1999,1999,1999,0
20230907,192600,195146031,1999,1999,1999,1999,0
20230907,192500,195146031,1999,1999,1999,1999,0
20230907,192400,195146031,1999,1999,1999,1999,0
20230907,192300,195146031,1999,1999,1999,1999,0
20230907,192200,195146031,1999,1999,1999,1999,0
20230907,192100,195146031,1999,1999,1999,1999,0
20230907,192000,195146031,1999,1999,1999,1999,0
20230907,191900,195146031,1999,1999,1999,1999,3145
20230907,191800,195146031,1999,1999,1999,1999,0
20230907,191700,195146031,1999,1999,1999,1999,0
20230907,191600,195146031,1999,1999,1999,1999,0
20230907,191500,195146031,1999,1999,1999,1999,0
20230907,191400,195146031,1999,1999,1999,1999,0
20230907,191300,195146031,1999,1999,1999,1999,0
20230907,191200,195146031,1999,1999,1999,1999,0
20230907,191100,195146031,1999,1999,1999,1999,0
20230907,191000,195146031,1999,1999,1999,1999,0
20230907,190900,195146031,1999,1999,1999,1999,0
20230907,190800,195146031,1999,1999,1999,1999,0
20230907,190700,195146031,1999,1999,1999,1999,0
20230907,190600,195146031,1999,1999,1999,1999,0
20230907,190500,195146031,1999,1999,1999,1999,0
20230907,190400,195146031,1999,1999,1999,1999,0
20230907,190300,195146031,1999,1999,1999,1999,0
20230907,190200,195146031,1999,1999,1999,1999,0
20230907,190100,195146031,1999,1999,1999,1999,0
20230907,190000,195146031,1999,1999,1999,1999,0
20230907,185900,195146031,1999,1999,1999,1999,0
20230907,185800,195146031,1999,1999,1999,1999,0
20230907,185700,195146031,1999,1999,1999,1999,0
20230907,185600,195146031,1999,1999,1999,1999,0
20230907,185500,195146031,1999,1999,1999,1999,0
20230907,185400,195146031,1999,1999,1999,1999,0
20230907,185300,195146031,1999,1999,1999,1999,0
20230907,185200,195146031,1999,1999,1999,1999,0
20230907,185100,195146031,1999,1999,1999,1999,0
20230907,185000,195146031,1999,1999,1999,1999,0
20230907,184900,195146031,1999,1999,1999,1999,3145
20230907,184800,195146031,1999,1999,1999,1999,0
20230907,184700,195146031,1999,1999,1999,1999,0
20230907,184600,195146031,1999,1999,1999,1999,0
20230907,184500,195146031,1999,1999,1999,1999,0
20230907,184400,195146031,1999,1999,1999,1999,0
20230907,184300,195146031,1999,1999,1999,1999,0
20230907,184200,195146031,1999,1999,1999,1999,0
20230907,184100,195146031,1999,1999,1999,1999,0
20230907,184000,195146031,1999,1999,1999,1999,0
20230907,183900,195146031,1999,1999,1999,1999,0
20230907,183800,195146031,1999,1999,1999,1999,0
20230907,183700,195146031,1999,1999,1999,1999,0
20230907,183600,195146031,1999,1999,1999,1999,0
20230907,183500,195146031,1999,1999,1999,1999,0
20230907,183400,195146031,1999,1999,1999,1999,0
20230907,183300,195146031,1999,1999,1999,1999,0
20230907,183200,195146031,1999,1999,1999,1999,0
20230907,183100,195146031,1999,1999,1999,1999,0
20230907,183000,195146031,1999,1999,1999,1999,0
20230907,182900,195146031,1999,1999,1999,1999,0
20230907,182800,195146031,1999,1999,1999,1999,0
20230907,182700,195146031,1999,1999,1999,1999,0
20230907,182600,195146031,1999,1999,1999,1999,0
20230907,182500,195146031,1999,1999,1999,1999,0
20230907,182400,195146031,1999,1999,1999,1999,0
20230907,182300,195146031,1999,1999,1999,1999,0
20230907,182200,195146031,1999,1999,1999,1999,0
20230907,182100,195146031,1999,1999,1999,1999,0
20230907,182000,195146031,1999,1999,1999,1999,0
20230907,181900,195146031,1999,1999,1999,1999,3145
20230907,181800,195146031,1999,1999,1999,1999,0
20230907,181700,195146031,1999,1999,1999,1999,0
20230907,181600,195146031,1999,1999,1999,1999,0
20230907,181500,195146031,1999,1999,1999,1999,0
20230907,181400,195146031,1999,1999,1999,1999,0
20230907,181300,195146031,1999,1999,1999,1999,0
20230907,181200,195146031,1999,1999,1999,1999,0
20230907,181100,195146031,1999,1999,1999,1999,0
20230907,181000,195146031,1999,1999,1999,1999,0
20230907,180900,195146031,1999,1999,1999,1999,0
20230907,180800,195146031,1999,1999,1999,1999,0
20230907,180700,195146031,1999,1999,1999,1999,0
20230907,180600,195146031,1999,1999,1999,1999,0
20230907,180500,195146031,1999,1999,1999,1999,0
20230907,180400,195146031,1999,1999,1999,1999,0
20230907,180300,195146031,1999,1999,1999,1999,0
20230907,180200,195146031,1999,1999,1999,1999,0
20230907,180100,195146031,1999,1999,1999,1999,0
20230907,180000,195146031,1999,1999,1999,1999,0
20230907,175900,195146031,1999,1999,1999,1999,0
20230907,175800,195146031,1999,1999,1999,1999,0
20230907,175700,195146031,1999,1999,1999,1999,0
20230907,175600,195146031,1999,1999,1999,1999,0
20230907,175500,195146031,1999,1999,1999,1999,0
20230907,175400,195146031,1999,1999,1999,1999,0
20230907,175300,195146031,1999,1999,1999,1999,0
20230907,175200,195146031,1999,1999,1999,1999,0
20230907,175100,195146031,1999,1999,1999,1999,0
20230907,175000,195146031,1999,1999,1999,1999,0
20230907,174900,195146031,1999,1999,1999,1999,3145
20230907,174800,195146031,1999,1999,1999,1999,0
20230907,174700,195146031,1999,1999,1999,1999,0
20230907,174600,195146031,1999,1999,1999,1999,0
20230907,174500,195146031,1999,1999,1999,1999,0
20230907,174400,195146031,1999,1999,1999,1999,0
20230907,174300,195146031,1999,1999,1999,1999,0
20230907,174200,195146031,1999,1999,1999,1999,0
20230907,174100,195146031,1999,1999,1999,1999,0
20230907,174000,195146031,1999,1999,1999,1999,0
20230907,173900,195146031,1999,1999,1999,1999,0
20230907,173800,195146031,1999,1999,1999,1999,0
20230907,173700,195146031,1999,1999,1999,1999,0
20230907,173600,195146031,1999,1999,1999,1999,0
20230907,173500,195146031,1999,1999,1999,1999,0
20230907,173400,195146031,1999,1999,1999,1999,0
20230907,173300,195146031,1999,1999,1999,1999,0
20230907,173200,195146031,1999,1999,1999,1999,0
20230907,173100,195146031,1999,1999,1999,1999,0
20230907,173000,195146031,1999,1999,1999,1999,0
20230907,172900,195146031,1999,1999,1999,1999,0
20230907,172800,195146031,1999,1999,1999,1999,0
20230907,172700,195146031,1999,1999,1999,1999,0
20230907,172600,195146031,1999,1999,1999,1999,0
20230907,172500,195146031,1999,1999,1999,1999,0
20230907,172400,195146031,1999,1999,1999,1999,0
20230907,172300,195146031,1999,1999,1999,1999,0
20230907,172200,195146031,1999,1999,1999,1999,0
20230907,172100,195146031,1999,1999,1999,1999,0
20230907,172000,195146031,1999,1999,1999,1999,0
20230907,171900,195146031,1999,1999,1999,1999,3145
20230907,171800,195146031,1999,1999,1999,1999,0
20230907,171700,195146031,1999,1999,1999,1999,0
20230907,171600,195146031,1999,1999,1999,1999,0
20230907,171500,195146031,1999,1999,1999,1999,0
20230907,171400,195146031,1999,1999,1999,1999,0
20230907,171300,195146031,1999,1999,1999,1999,0
20230907,171200,195146031,1999,1999,1999,1999,0
20230907,171100,195146031,1999,1999,1999,1999,0
20230907,171000,195146031,1999,1999,1999,1999,0
20230907,170900,195146031,1999,1999,1999,1999,0
20230907,170800,195146031,1999,1999,1999,1999,0
20230907,170700,195146031,1999,1999,1999,1999,0
20230907,170600,195146031,1999,1999,1999,1999,0
20230907,170500,195146031,1999,1999,1999,1999,0
20230907,170400,195146031,1999,1999,1999,1999,0
20230907,170300,195146031,1999,1999,1999,1999,0
20230907,170200,195146031,1999,1999,1999,1999,0
20230907,170100,195146031,1999,1999,1999,1999,0
20230907,170000,195146031,1999,1999,1999,1999,0
20230907,165900,195146031,1999,1999,1999,1999,0
20230907,165800,195146031,1999,1999,1999,1999,0
20230907,165700,195146031,1999,1999,1999,1999,0
20230907,165600,195146031,1999,1999,1999,1999,0
20230907,165500,195146031,1999,1999,1999,1999,0
20230907,165400,195146031,1999,1999,1999,1999,0
20230907,165300,195146031,1999,1999,1999,1999,0
20230907,165200,195146031,1999,1999,1999,1999,0
20230907,165100,195146031,1999,1999,1999,1999,0
20230907,165000,195146031,1999,1999,1999,1999,0
20230907,164900,195146031,1999,1999,1999,1999,3145
20230907,164800,195146031,1999,1999,1999,1999,0
20230907,164700,195146031,1999,1999,1999,1999,0
20230907,164600,195146031,1999,1999,1999,1999,0
20230907,164500,195146031,1999,1999,1999,1999,0
20230907,164400,195146031,1999,1999,1999,1999,0
20230907,164300,195146031,1999,1999,1999,1999,0
20230907,164200,195146031,1999,1999,1999,1999,0
20230907,164100,195146031,1999,1999,1999,1999,0
20230907,164000,195146031,1999,1999,1999,1999,0
20230907,163900,195146031,1999,1999,1999,1999,0
20230907,163800,195146031,1999,1999,1999,1999,0
20230907,163700,195146031,1999,1999,1999,1999,0
20230907,163600,195146031,1999,1999,1999,1999,0
20230907,163500,195146031,1999,1999,1999,1999,0
20230907,163400,195146031,1999,1999,1999,1999,0
20230907,163300,195146031,1999,1999,1999,1999,0
20230907,163200,195146031,1999,1999,1999,1999,0
20230907,163100,195146031,1999,1999,1999,1999,0
20230907,163000,195146031,1999,1999,1999,1999,0
20230907,162900,195146031,1999,1999,1999,1999,0
20230907,162800,195146031,1999,1999,1999,1999,0
20230907,162700,195146031,1999,1999,1999,1999,0
20230907,162600,195146031,1999,1999,1999,1999,0
20230907,162500,195146031,1999,1999,1999,1999,0
20230907,162400,195146031,1999,1999,1999,1999,0
20230907,162300,195146031,1999,1999,1999,1999,0
20230907,162200,195146031,1999,1999,1999,1999,0
20230907,162100,195146031,1999,1999,1999,1999,0
20230907,162000,195146031,1999,1999,1999,1999,0
20230907,161900,195146031,1999,1999,1999,1999,3145
20230907,161800,195146031,1999,1999,1999,1999,0
20230907,161700,195146031,1999,1999,1999,1999,0
20230907,161600,195146031,1999,1999,1999,1999,0
20230907,161500,195146031,1999,1999,1999,1999,0
20230907,161400,195146031,1999,1999,1999,1999,0
20230907,161300,195146031,1999,1999,1999,1999,0
20230907,161200,195146031,1999,1999,1999,1999,0
20230907,161100,195146031,1999,1999,1999,1999,0
20230907,161000,195146031,1999,1999,1999,1999,0
20230907,160900,195146031,1999,1999,1999,1999,0
20230907,160800,195146031,1999,1999,1999,1999,0
20230907,160700,195146031,1999,1999,1999,1999,0
20230907,160600,195146031,1999,1999,1999,1999,0
20230907,160500,195146031,1999,1999,1999,1999,0
20230907,160400,195146031,1999,1999,1999,1999,0
20230907,160300,195146031,1999,1999,1999,1999,0
20230907,160200,195146031,1999,1999,1999,1999,0
20230907,160100,195146031,1999,1999,1999,1999,0
20230907,160000,195146031,1999,1999,1999,1999,0
20230907,155900,195146031,1999,1999,1999,1999,0
20230907,155800,195146031,1999,1999,1999,1999,0
20230907,155700,195146031,1999,1999,1999,1999,0
20230907,155600,195146031,1999,1999,1999,1999,0
20230907,155500,195146031,1999,1999,1999,1999,0
20230907,155400,195146031,1999,1999,1999,1999,0
20230907,155300,195146031,1999,1999,1999,1999,0
20230907,155200,195146031,1999,1999,1999,1999,0
20230907,155100,195146031,1999,1999,1999,1999,0
20230907,155000,195146031,1999,1999,1999,1999,0
20230907,154900,195146031,1999,1999,1999,1999,3145
20230907,154800,195146031,1999,1999,1999,1999,0
20230907,154700,195146031,1999,1999,1999,1999,0
20230907,154600,195146031,1999,1999,1999,1999,0
20230907,154500,195146031,1999,1999,1999,1999,0
20230907,154400,195146031,1999,1999,1999,1999,0
20230907,154300,195146031,1999,1999,1999,1999,0
20230907,154200,195146031,1999,1999,1999,1999,0
20230907,154100,195146031,1999,1999,1999,1999,0
20230907,154000,195146031,1999,1999,1999,1999,0
20230907,153900,195146031,1999,1999,1999,1999,0
20230907,153800,195146031,1999,1999,1999,1999,0
20230907,153700,195146031,1999,1999,1999,1999,0
20230907,153600,195146031,1999,1999,1999,1999,0
20230907,153500,195146031,1999,1999,1999,1999,0
20230907,153400,195146031,1999,1999,1999,1999,0
20230907,153300,195146031,1999,1999,1999,1999,0
20230907,153200,195146031,1999,1999,1999,1999,0
20230907,153100,195146031,1999,1999,1999,1999,0
20230907,153000,195146031,1999,1999,1999,1999,3145
20230907,152900,188859176,1999,1999,1999,1999,0
20230907,152800,188859176,1999,1999,1999,1999,0
20230907,152700,188859176,1999,1999,1999,1999,0
20230907,152600,188859176,1999,1999,1999,1999,0
20230907,152500,188859176,1999,1999,1999,1999,0
20230907,152400,188859176,1999,1999,1999,1999,0
20230907,152300,188859176,1999,1999,1999,1999,0
20230907,152200,188859176,1999,1999,1999,1999,0
20230907,152100,188859176,1999,1999,1999,1999,0
20230907,152000,188859176,1999,1999,1999,1999,0
20230907,151900,188859176,1999,1993,1999,1993,4
20230907,151800,188851198,1999,1994,1999,1993,4
20230907,151700,188843218,1999,1999,1999,1999,200
20230907,151600,188443418,1999,1995,1999,1994,8
20230907,151500,188427435,1999,1990,1999,1990,4
20230907,151400,188419466,1999,1990,1999,1990,4
20230907,151300,188411497,1999,1994,1999,1990,53
20230907,151200,188305963,1995,1990,1999,1990,136
20230907,151100,188034133,1999,1990,1999,1990,4
20230907,151000,188026155,1999,1990,1999,1990,105
20230907,150900,187816287,1999,1999,1999,1990,8
20230907,150800,187800322,1999,1990,1999,1990,5
20230907,150700,187790355,1999,1999,1999,1999,57
20230907,150600,187676412,1999,1990,1999,1990,3
20230907,150500,187670433,1999,1999,1999,1999,0
20230907,150400,187670433,1999,1999,1999,1999,0
20230907,150300,187670433,1999,1988,1999,1988,4
20230907,150200,187662470,1999,1987,1999,1987,5
20230907,150100,187652511,1986,1996,1999,1986,102
20230907,150000,187448827,1985,1986,1986,1985,15
20230907,145900,187419042,1996,1995,1996,1995,50
20230907,145800,187319254,1998,1996,1998,1995,3
20230907,145700,187313265,1998,1986,1998,1986,482
20230907,145600,186355992,1987,1987,1987,1987,1
20230907,145500,186354005,1996,1996,1996,1996,1
20230907,145400,186352009,1998,1989,1998,1987,605
20230907,145300,185149835,1999,1988,1999,1987,532
20230907,145200,184092590,1988,1988,1990,1988,93
20230907,145100,183907702,1995,1988,1995,1988,3
20230907,145000,183901731,1995,1995,1995,1995,6
20230907,144900,183889761,1998,1990,1998,1988,14
20230907,144800,183861909,1990,1989,1991,1988,18
20230907,144700,183826116,1988,1988,1988,1988,3
20230907,144600,183820152,1999,1995,1999,1988,61
20230907,144500,183698462,1995,1995,1999,1989,62
20230907,144400,183574767,1997,1990,1997,1989,4
20230907,144300,183566801,1997,1990,1997,1990,4
20230907,144200,183558834,1997,1989,1997,1988,18
20230907,144100,183523031,1988,1988,1989,1988,20
20230907,144000,183483266,1986,1986,1986,1986,15
20230907,143900,183453476,1986,1986,1986,1986,3
20230907,143800,183447518,1986,1986,1986,1986,13
20230907,143700,183421700,1986,1986,1986,1986,3
20230907,143600,183415742,1997,1987,1997,1987,153
20230907,143500,183110297,1986,1986,1986,1986,25
20230907,143400,183060647,1986,1991,1991,1986,4
20230907,143300,183052698,1985,1985,1985,1985,0
20230907,143200,183052698,1985,1985,1985,1985,50
20230907,143100,182953448,1994,1986,1994,1986,3
20230907,143000,182947482,1985,1985,1985,1985,16
20230907,142900,182915722,1985,1985,1985,1985,3
20230907,142800,182909767,1985,1985,1986,1985,168
20230907,142700,182576285,1986,1985,1986,1985,105
20230907,142600,182367858,1986,1986,1987,1986,447
20230907,142500,181480113,1986,1986,1986,1986,883
20230907,142400,179726475,1986,1988,1988,1986,25
20230907,142300,179676816,1990,1988,1990,1987,4
20230907,142200,179668863,1991,1991,1991,1991,1
20230907,142100,179666872,1986,1986,1991,1986,69
20230907,142000,179529578,1986,1988,1988,1986,29
20230907,141900,179471975,1988,1991,1991,1988,17
20230907,141800,179438137,1992,1991,1992,1991,4
20230907,141700,179430172,1992,1992,1992,1992,16
20230907,141600,179398300,1986,1986,1986,1986,16
20230907,141500,179366524,1991,1985,1991,1985,1503
20230907,141400,176374069,1992,1992,1992,1992,0
20230907,141300,176374069,1992,1985,1992,1985,17
20230907,141200,176340304,1987,1984,1987,1984,22
20230907,141100,176296596,1983,1983,1983,1983,3
20230907,141000,176290647,1990,1983,1990,1983,20
20230907,140900,176250965,1983,1983,1983,1983,0
20230907,140800,176250965,1983,1983,1983,1983,16
20230907,140700,176219237,1982,1982,1982,1982,2
20230907,140600,176215273,1990,1982,1990,1982,4
20230907,140500,176207337,1990,1990,1990,1990,1
20230907,140400,176205347,1982,1982,1982,1982,16
20230907,140300,176173635,1982,1982,1982,1982,3
20230907,140200,176167689,1982,1983,1983,1982,20
20230907,140100,176128048,1981,1981,1981,1981,0
20230907,140000,176128048,1981,1981,1982,1980,80
20230907,135900,175969570,1980,1981,1982,1980,35
20230907,135800,175900246,1980,1980,1980,1980,516
20230907,135700,174878566,1980,1980,1980,1980,2
20230907,135600,174874606,1989,1980,1989,1980,4
20230907,135500,174866677,1978,1981,1991,1978,5040
20230907,135400,164888871,1982,1980,1983,1980,174
20230907,135300,164544008,1980,1981,1981,1980,254
20230907,135200,164041010,1981,1980,1981,1980,14
20230907,135100,164013278,1995,1979,1995,1979,345
20230907,135000,163330385,1979,1979,1979,1979,15
20230907,134900,163300700,1980,1985,1986,1980,4100
20230907,134800,155179555,1986,1985,1986,1985,4
20230907,134700,155171614,1986,1990,1993,1986,74
20230907,134600,155024491,1993,1993,1997,1993,82
20230907,134500,154861056,1999,1997,1999,1993,443
20230907,134400,153977943,1993,1993,1997,1993,167
20230907,134300,153644960,1994,1995,1995,1994,24
20230907,134200,153597084,1996,1996,1996,1996,21
20230907,134100,153555168,1983,1982,1999,1982,126
20230907,134000,153304099,1983,1982,1983,1982,55
20230907,133900,153195037,1987,1990,1990,1982,5
20230907,133800,153185114,1990,1989,1990,1989,121
20230907,133700,152944363,1982,1990,1990,1981,298
20230907,133600,152353710,1982,1981,1982,1981,69
20230907,133500,152216955,1981,1989,1989,1981,305
20230907,133400,151612582,1991,1990,1991,1990,80
20230907,133300,151453372,1998,1987,1998,1981,2272
20230907,133200,146937187,1988,1989,1989,1988,49
20230907,133100,146839756,1990,1993,1994,1990,6581
20230907,133000,133736241,1993,1995,1995,1993,3023
20230907,132900,127708266,1995,1996,1996,1995,368
20230907,132800,126973797,1995,1995,1995,1995,3
20230907,132700,126967812,1995,1996,1996,1995,884
20230907,132600,125203871,1997,1996,1997,1996,32
20230907,132500,125139987,1996,1996,1996,1996,37
20230907,132400,125066135,1996,1996,1996,1996,23
20230907,132300,125020227,1996,1996,1996,1996,32
20230907,132200,124956355,1997,1996,1997,1996,6
20230907,132100,124944376,1997,1997,1997,1997,331
20230907,132000,124283369,1997,1998,1998,1997,65
20230907,131900,124153537,1997,1999,1999,1997,585
20230907,131800,122984714,1998,2000,2000,1998,4171
20230907,131700,114646957,2000,2000,2000,2000,33
20230907,131600,114580957,2000,2000,2000,2000,23
20230907,131500,114534957,2000,2000,2000,2000,36
20230907,131400,114462957,2000,2005,2005,2000,22
20230907,131300,114418947,2000,2000,2000,2000,36
20230907,131200,114346947,2000,2000,2000,2000,70
20230907,131100,114206947,2000,2000,2000,2000,33
20230907,131000,114140947,2000,2000,2000,2000,24
20230907,130900,114092947,2000,2000,2000,2000,36
20230907,130800,114020947,2000,2000,2000,2000,22
20230907,130700,113976947,2000,2000,2000,2000,13
20230907,130600,113950947,2000,2000,2000,2000,20
20230907,130500,113910947,2000,2000,2000,2000,36
20230907,130400,113838947,2000,2000,2000,2000,20
20230907,130300,113798947,2005,2000,2005,2000,33
20230907,130200,113732942,2010,2005,2010,2000,4
20230907,130100,113724927,2010,2005,2010,2005,38
20230907,130000,113648732,2005,2005,2005,2005,23
20230907,125900,113602617,2005,2005,2005,2005,36
20230907,125800,113530437,2005,2005,2005,2005,23
20230907,125700,113484322,2005,2005,2005,2005,35
20230907,125600,113414147,2010,2005,2010,2005,37
20230907,125500,113339957,2010,2005,2010,2005,21
20230907,125400,113297847,2005,2005,2005,2005,37
20230907,125300,113223662,2010,2005,2010,2005,32
20230907,125200,113159452,2005,2005,2005,2005,3
20230907,125100,113153437,2005,2010,2010,2005,38
20230907,125000,113077237,2005,2005,2010,2005,34
20230907,124900,113009062,2005,2005,2005,2005,21
20230907,124800,112966957,2005,2005,2005,2005,35
20230907,124700,112896782,2005,2000,2005,2000,23
20230907,124600,112850682,2000,2005,2005,2000,531
20230907,124500,111786192,2000,2000,2000,2000,23
20230907,124400,111740192,2000,2000,2000,2000,36
20230907,124300,111668192,2000,2000,2000,2000,22
20230907,124200,111624192,2000,2000,2000,2000,36
20230907,124100,111552192,2000,2000,2000,2000,523
20230907,124000,110506192,2000,2000,2000,2000,35
20230907,123900,110436192,2000,2000,2000,2000,24
20230907,123800,110388192,2000,2000,2000,2000,34
20230907,123700,110320192,2000,2000,2000,2000,3
20230907,123600,110314192,2000,2000,2000,2000,35
20230907,123500,110244192,2000,2000,2000,2000,23
20230907,123400,110198192,2000,2000,2000,2000,34
20230907,123300,110130192,2005,2000,2005,2000,25
20230907,123200,110080167,2000,2000,2000,2000,32
20230907,123100,110016167,2000,2000,2000,2000,23
20230907,123000,109970167,2000,2000,2000,2000,37
20230907,122900,109896167,2000,2000,2000,2000,22
20230907,122800,109852167,2000,2000,2000,2000,35
20230907,122700,109782167,2000,2000,2000,2000,24
20230907,122600,109734167,2000,2000,2000,2000,135
20230907,122500,109464167,2000,2000,2000,2000,21
20230907,122400,109422167,2005,2000,2005,2000,44
20230907,122300,109334152,2000,2000,2000,2000,24
20230907,122200,109286152,2000,2000,2000,2000,15
20230907,122100,109256152,2000,2000,2000,2000,23
20230907,122000,109210152,2000,2000,2000,2000,35
20230907,121900,109140152,2000,2000,2000,2000,23
20230907,121800,109094152,2000,2000,2005,2000,36
20230907,121700,109022147,2000,2000,2005,2000,27
20230907,121600,108968127,2005,2005,2005,2000,46
20230907,121500,108876072,2000,2000,2000,2000,24
20230907,121400,108828072,2000,2000,2000,2000,35
20230907,121300,108758072,2000,2000,2000,2000,23
20230907,121200,108712072,2000,2005,2005,2000,37
20230907,121100,108638062,2005,2000,2005,2000,74
20230907,121000,108489812,2000,2005,2005,2000,36
20230907,120900,108417807,2000,2000,2000,2000,20
20230907,120800,108377807,2005,2005,2005,2005,123
20230907,120700,108131192,2005,2005,2005,2005,24
20230907,120600,108083072,2005,2005,2005,2005,36
20230907,120500,108010892,2005,2005,2010,2005,24
20230907,120400,107962767,2005,2005,2005,2005,32
20230907,120300,107898607,2005,2005,2010,2005,62
20230907,120200,107774172,2010,2005,2010,2005,124
20230907,120100,107525047,2005,2005,2010,2005,36
20230907,120000,107452862,2010,2005,2010,2005,237
20230907,115900,106976612,2015,2005,2015,2000,139
20230907,115800,106697857,2010,2005,2010,2005,32
20230907,115700,106633652,2010,2000,2010,2000,51
20230907,115600,106531567,2005,2000,2005,2000,25
20230907,115500,106481562,2005,2000,2005,2000,37
20230907,115400,106407557,2005,2000,2005,2000,23
20230907,115300,106361552,2005,1998,2005,1998,55
20230907,115200,106251595,1999,1999,1999,1999,213
20230907,115100,105825808,1999,1999,2000,1999,4629
20230907,115000,96569944,1999,2000,2000,1999,1252
20230907,114900,94065964,2000,2000,2000,2000,34
20230907,114800,93997964,2000,2000,2000,2000,24
20230907,114700,93949964,2000,2000,2000,2000,32
20230907,114600,93885964,2000,2000,2000,2000,23
20230907,114500,93839964,2000,2005,2005,2000,135
20230907,114400,93569484,2010,2005,2010,2005,35
20230907,114300,93499249,2010,2005,2010,2005,24
20230907,114200,93451124,2010,2005,2010,2005,25
20230907,114100,93400989,2010,2005,2010,2005,6
20230907,114000,93388944,2015,2005,2015,2005,3
20230907,113900,93382919,2005,2005,2005,2005,30
20230907,113800,93322769,2005,2005,2005,2005,0
20230907,113700,93322769,2005,2005,2005,2005,3
20230907,113600,93316754,2010,2010,2010,2010,63
20230907,113500,93190124,2010,2005,2010,2005,294
20230907,113400,92599194,2010,2005,2010,2005,4
20230907,113300,92591169,2005,2005,2005,2005,3
20230907,113200,92585154,2005,2005,2010,2005,9
20230907,113100,92567104,2010,2005,2010,2005,4
20230907,113000,92559079,2010,2005,2010,2005,3
20230907,112900,92553059,2010,2005,2010,2005,5
20230907,112800,92543024,2010,2000,2010,2000,104
20230907,112700,92335014,1998,1998,1998,1998,3
20230907,112600,92329020,2010,1998,2010,1998,4
20230907,112500,92321016,2005,1997,2005,1997,7
20230907,112400,92306997,2005,1997,2005,1997,8
20230907,112300,92290981,1996,1996,1996,1996,3
20230907,112200,92284993,1995,1995,1995,1995,3
20230907,112100,92279008,1995,1995,1995,1995,3
20230907,112000,92273023,1995,1995,1995,1995,2
20230907,111900,92269033,2005,1995,2005,1994,528
20230907,111800,91215802,1994,1994,1994,1994,34
20230907,111700,91148006,2010,1996,2010,1994,2397
20230907,111600,86365639,1997,1999,2015,1997,3907
20230907,111500,78560840,2000,2005,2015,1999,1206
20230907,111400,76149390,2000,2015,2020,1998,2613
20230907,111300,70919755,1997,2005,2005,1997,6003
20230907,111200,58911120,2010,2020,2020,2010,3200
20230907,111100,52469620,2020,2020,2020,2020,1903
20230907,111000,48625560,2025,2030,2030,2025,1971
20230907,110900,44626930,2030,2030,2030,2030,3
20230907,110800,44620840,2030,2030,2030,2030,3
20230907,110700,44614750,2025,2025,2025,2025,3
20230907,110600,44608675,2025,2025,2025,2025,3
20230907,110500,44602600,2025,2025,2025,2025,2
20230907,110400,44598550,2025,2025,2025,2025,3
20230907,110300,44592475,2040,2025,2040,2025,4
20230907,110200,44584360,2040,2020,2040,2020,4
20230907,110100,44576260,2025,2025,2025,2025,1003
20230907,110000,42545185,2025,2025,2025,2025,2
20230907,105900,42541135,2025,2025,2025,2025,3
20230907,105800,42535060,2025,2030,2030,2025,471
20230907,105700,41580325,2045,2030,2045,2030,1492
20230907,105600,38529230,2030,2030,2030,2030,3
20230907,105500,38523140,2030,2030,2030,2030,2
20230907,105400,38519080,2045,2025,2045,2025,6
20230907,105300,38506870,2025,2025,2025,2025,3
20230907,105200,38500795,2025,2025,2025,2025,3
20230907,105100,38494720,2025,2025,2025,2025,3
20230907,105000,38488645,2025,2025,2025,2025,2
20230907,104900,38484595,2025,2025,2025,2025,3
20230907,104800,38478520,2050,2030,2050,2025,1003
20230907,104700,36422545,2050,2040,2050,2040,30
20230907,104600,36361305,2030,2045,2050,2030,119
20230907,104500,36117805,2045,2030,2045,2030,2000
20230907,104400,32029080,2030,2030,2030,2030,1
20230907,104300,32027050,2020,2020,2020,2020,0
20230907,104200,32027050,2020,2020,2020,2020,101
20230907,104100,31823030,2025,2025,2025,2025,0
20230907,104000,31823030,2025,2025,2025,2025,1
20230907,103900,31821005,2020,2025,2025,2020,1500
20230907,103800,28787295,2030,2030,2030,2030,255
20230907,103700,28269645,2030,2030,2030,2030,225
20230907,103600,27812895,2035,2035,2035,2035,0
20230907,103500,27812895,2035,2035,2035,2035,10
20230907,103400,27792545,2035,2035,2035,2035,0
20230907,103300,27792545,2035,2035,2035,2035,0
20230907,103200,27792545,2035,2035,2035,2035,0
20230907,103100,27792545,2035,2035,2035,2035,0
20230907,103000,27792545,2035,2035,2035,2035,53
20230907,102900,27684690,2040,2040,2040,2040,0
20230907,102800,27684690,2040,2040,2040,2040,0
20230907,102700,27684690,2040,2040,2040,2040,1
20230907,102600,27682650,2040,2040,2040,2040,0
20230907,102500,27682650,2040,2040,2040,2040,1
20230907,102400,27680610,2040,2040,2040,2040,2
20230907,102300,27676530,2040,2030,2040,2030,21
20230907,102200,27633890,2040,2040,2040,2040,1
20230907,102100,27631850,2045,2030,2045,2030,2
20230907,102000,27627775,2045,2045,2045,2045,0
20230907,101900,27627775,2045,2045,2045,2045,0
20230907,101800,27627775,2045,2045,2045,2045,0
20230907,101700,27627775,2045,2045,2045,2045,0
20230907,101600,27627775,2045,2045,2045,2045,0
20230907,101500,27627775,2045,2045,2045,2045,10
20230907,101400,27607325,2045,2045,2045,2045,0
20230907,101300,27607325,2045,2045,2045,2045,1
20230907,101200,27605280,2030,2035,2035,2030,502
20230907,101100,26584660,2045,2045,2045,2045,1
20230907,101000,26582615,2045,2045,2045,2045,0
20230907,100900,26582615,2045,2045,2045,2045,0
20230907,100800,26582615,2045,2045,2045,2045,0
20230907,100700,26582615,2045,2045,2045,2045,0
20230907,100600,26582615,2045,2045,2045,2045,0
20230907,100500,26582615,2045,2045,2045,2045,0
20230907,100400,26582615,2045,2045,2045,2040,16
20230907,100300,26549945,2045,2040,2045,2040,11
20230907,100200,26527500,2045,2045,2045,2035,8
20230907,100100,26511190,2045,2045,2045,2035,47
20230907,100000,26415515,2050,2050,2050,2050,0
20230907,095900,26415515,2050,2050,2050,2050,0
20230907,095800,26415515,2050,2035,2050,2035,151
20230907,095700,26107710,2040,2050,2050,2035,315
20230907,095600,25465820,2045,2050,2050,2045,1094
20230907,095500,23228580,2050,2050,2050,2050,0
20230907,095400,23228580,2050,2055,2055,2045,106
20230907,095300,23011770,2060,2055,2060,2055,200
20230907,095200,22599915,2060,2060,2060,2060,0
20230907,095100,22599915,2060,2060,2060,2060,0
20230907,095000,22599915,2060,2060,2060,2060,0
20230907,094900,22599915,2060,2060,2060,2060,167
20230907,094800,22255895,2065,2065,2065,2065,0
20230907,094700,22255895,2065,2065,2065,2065,0
20230907,094600,22255895,2065,2060,2065,2060,32
20230907,094500,22189965,2060,2060,2060,2060,0
20230907,094400,22189965,2060,2060,2060,2060,1
20230907,094300,22187905,2050,2050,2050,2050,284
20230907,094200,21605705,2040,2040,2040,2040,0
20230907,094100,21605705,2040,2040,2040,2040,20
20230907,094000,21564905,2040,2040,2040,2040,0
20230907,093900,21564905,2040,2040,2040,2040,60
20230907,093800,21442505,2050,2050,2050,2050,0
20230907,093700,21442505,2050,2050,2050,2050,0
20230907,093600,21442505,2050,2050,2050,2050,0
20230907,093500,21442505,2050,2050,2050,2050,26
20230907,093400,21389205,2035,2050,2065,2035,3534
20230907,093300,14168470,2065,2065,2065,2065,6
20230907,093200,14156080,2055,2055,2055,2055,0
20230907,093100,14156080,2055,2055,2055,2055,0
20230907,093000,14156080,2055,2055,2055,2055,270
20230907,092900,13601230,2055,2055,2055,2055,0
20230907,092800,13601230,2055,2055,2055,2055,3
20230907,092700,13595065,2065,2065,2065,2065,0
20230907,092600,13595065,2065,2065,2065,2065,0
20230907,092500,13595065,2065,2065,2065,2065,0
20230907,092400,13595065,2065,2065,2065,2065,0
20230907,092300,13595065,2065,2060,2065,2055,526
20230907,092200,12511595,2065,2065,2065,2065,64
20230907,092100,12379435,2065,2065,2065,2065,7
20230907,092000,12364980,2065,2065,2065,2065,14
20230907,091900,12336070,2065,2065,2065,2065,75
20230907,091800,12181195,2065,2065,2065,2065,0
20230907,091700,12181195,2065,2065,2065,2065,1700
20230907,091600,8670695,2065,2065,2065,2065,0
20230907,091500,8670695,2065,2065,2065,2065,861
20230907,091400,6892730,2065,2065,2065,2065,11
20230907,091300,6870015,2065,2065,2065,2065,6
20230907,091200,6857625,2075,2075,2075,2075,0
20230907,091100,6857625,2075,2075,2075,2075,0
20230907,091000,6857625,2075,2070,2075,2070,2
20230907,090900,6853480,2075,2070,2075,2055,33
20230907,090800,6785460,2080,2075,2080,2075,26
20230907,090700,6731505,2075,2080,2080,2070,64
20230907,090600,6598575,2090,2080,2090,2080,644
20230907,090500,5258245,2080,2080,2080,2080,0
20230907,090400,5258245,2080,2075,2080,2075,167
20230907,090300,4911715,2075,2075,2075,2060,390
20230907,090200,4104340,2080,2075,2090,2075,545
20230907,090100,2967760,2090,2080,2090,2075,45
20230907,090000,2874150,2090,2050,2090,2050,1402