KissMeData/095910/min/candle-20230908.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230908,194700,92026164,2020,2020,2020,2020,2217
20230908,194600,92026164,2020,2020,2020,2020,0
20230908,194500,92026164,2020,2020,2020,2020,0
20230908,194400,92026164,2020,2020,2020,2020,0
20230908,194300,92026164,2020,2020,2020,2020,0
20230908,194200,92026164,2020,2020,2020,2020,0
20230908,194100,92026164,2020,2020,2020,2020,0
20230908,194000,92026164,2020,2020,2020,2020,0
20230908,193900,92026164,2020,2020,2020,2020,0
20230908,193800,92026164,2020,2020,2020,2020,0
20230908,193700,92026164,2020,2020,2020,2020,0
20230908,193600,92026164,2020,2020,2020,2020,0
20230908,193500,92026164,2020,2020,2020,2020,0
20230908,193400,92026164,2020,2020,2020,2020,0
20230908,193300,92026164,2020,2020,2020,2020,0
20230908,193200,92026164,2020,2020,2020,2020,0
20230908,193100,92026164,2020,2020,2020,2020,0
20230908,193000,92026164,2020,2020,2020,2020,0
20230908,192900,92026164,2020,2020,2020,2020,0
20230908,192800,92026164,2020,2020,2020,2020,0
20230908,192700,92026164,2020,2020,2020,2020,0
20230908,192600,92026164,2020,2020,2020,2020,0
20230908,192500,92026164,2020,2020,2020,2020,0
20230908,192400,92026164,2020,2020,2020,2020,0
20230908,192300,92026164,2020,2020,2020,2020,0
20230908,192200,92026164,2020,2020,2020,2020,0
20230908,192100,92026164,2020,2020,2020,2020,0
20230908,192000,92026164,2020,2020,2020,2020,0
20230908,191900,92026164,2020,2020,2020,2020,0
20230908,191800,92026164,2020,2020,2020,2020,0
20230908,191700,92026164,2020,2020,2020,2020,2217
20230908,191600,92026164,2020,2020,2020,2020,0
20230908,191500,92026164,2020,2020,2020,2020,0
20230908,191400,92026164,2020,2020,2020,2020,0
20230908,191300,92026164,2020,2020,2020,2020,0
20230908,191200,92026164,2020,2020,2020,2020,0
20230908,191100,92026164,2020,2020,2020,2020,0
20230908,191000,92026164,2020,2020,2020,2020,0
20230908,190900,92026164,2020,2020,2020,2020,0
20230908,190800,92026164,2020,2020,2020,2020,0
20230908,190700,92026164,2020,2020,2020,2020,0
20230908,190600,92026164,2020,2020,2020,2020,0
20230908,190500,92026164,2020,2020,2020,2020,0
20230908,190400,92026164,2020,2020,2020,2020,0
20230908,190300,92026164,2020,2020,2020,2020,0
20230908,190200,92026164,2020,2020,2020,2020,0
20230908,190100,92026164,2020,2020,2020,2020,0
20230908,190000,92026164,2020,2020,2020,2020,0
20230908,185900,92026164,2020,2020,2020,2020,0
20230908,185800,92026164,2020,2020,2020,2020,0
20230908,185700,92026164,2020,2020,2020,2020,0
20230908,185600,92026164,2020,2020,2020,2020,0
20230908,185500,92026164,2020,2020,2020,2020,0
20230908,185400,92026164,2020,2020,2020,2020,0
20230908,185300,92026164,2020,2020,2020,2020,0
20230908,185200,92026164,2020,2020,2020,2020,0
20230908,185100,92026164,2020,2020,2020,2020,0
20230908,185000,92026164,2020,2020,2020,2020,0
20230908,184900,92026164,2020,2020,2020,2020,0
20230908,184800,92026164,2020,2020,2020,2020,0
20230908,184700,92026164,2020,2020,2020,2020,2217
20230908,184600,92026164,2020,2020,2020,2020,0
20230908,184500,92026164,2020,2020,2020,2020,0
20230908,184400,92026164,2020,2020,2020,2020,0
20230908,184300,92026164,2020,2020,2020,2020,0
20230908,184200,92026164,2020,2020,2020,2020,0
20230908,184100,92026164,2020,2020,2020,2020,0
20230908,184000,92026164,2020,2020,2020,2020,0
20230908,183900,92026164,2020,2020,2020,2020,0
20230908,183800,92026164,2020,2020,2020,2020,0
20230908,183700,92026164,2020,2020,2020,2020,0
20230908,183600,92026164,2020,2020,2020,2020,0
20230908,183500,92026164,2020,2020,2020,2020,0
20230908,183400,92026164,2020,2020,2020,2020,0
20230908,183300,92026164,2020,2020,2020,2020,0
20230908,183200,92026164,2020,2020,2020,2020,0
20230908,183100,92026164,2020,2020,2020,2020,0
20230908,183000,92026164,2020,2020,2020,2020,0
20230908,182900,92026164,2020,2020,2020,2020,0
20230908,182800,92026164,2020,2020,2020,2020,0
20230908,182700,92026164,2020,2020,2020,2020,0
20230908,182600,92026164,2020,2020,2020,2020,0
20230908,182500,92026164,2020,2020,2020,2020,0
20230908,182400,92026164,2020,2020,2020,2020,0
20230908,182300,92026164,2020,2020,2020,2020,0
20230908,182200,92026164,2020,2020,2020,2020,0
20230908,182100,92026164,2020,2020,2020,2020,0
20230908,182000,92026164,2020,2020,2020,2020,0
20230908,181900,92026164,2020,2020,2020,2020,0
20230908,181800,92026164,2020,2020,2020,2020,0
20230908,181700,92026164,2020,2020,2020,2020,2217
20230908,181600,92026164,2020,2020,2020,2020,0
20230908,181500,92026164,2020,2020,2020,2020,0
20230908,181400,92026164,2020,2020,2020,2020,0
20230908,181300,92026164,2020,2020,2020,2020,0
20230908,181200,92026164,2020,2020,2020,2020,0
20230908,181100,92026164,2020,2020,2020,2020,0
20230908,181000,92026164,2020,2020,2020,2020,0
20230908,180900,92026164,2020,2020,2020,2020,0
20230908,180800,92026164,2020,2020,2020,2020,0
20230908,180700,92026164,2020,2020,2020,2020,0
20230908,180600,92026164,2020,2020,2020,2020,0
20230908,180500,92026164,2020,2020,2020,2020,0
20230908,180400,92026164,2020,2020,2020,2020,0
20230908,180300,92026164,2020,2020,2020,2020,0
20230908,180200,92026164,2020,2020,2020,2020,0
20230908,180100,92026164,2020,2020,2020,2020,0
20230908,180000,92026164,2020,2020,2020,2020,0
20230908,175900,92026164,2020,2020,2020,2020,0
20230908,175800,92026164,2020,2020,2020,2020,0
20230908,175700,92026164,2020,2020,2020,2020,0
20230908,175600,92026164,2020,2020,2020,2020,0
20230908,175500,92026164,2020,2020,2020,2020,0
20230908,175400,92026164,2020,2020,2020,2020,0
20230908,175300,92026164,2020,2020,2020,2020,0
20230908,175200,92026164,2020,2020,2020,2020,0
20230908,175100,92026164,2020,2020,2020,2020,0
20230908,175000,92026164,2020,2020,2020,2020,0
20230908,174900,92026164,2020,2020,2020,2020,0
20230908,174800,92026164,2020,2020,2020,2020,0
20230908,174700,92026164,2020,2020,2020,2020,2217
20230908,174600,92026164,2020,2020,2020,2020,0
20230908,174500,92026164,2020,2020,2020,2020,0
20230908,174400,92026164,2020,2020,2020,2020,0
20230908,174300,92026164,2020,2020,2020,2020,0
20230908,174200,92026164,2020,2020,2020,2020,0
20230908,174100,92026164,2020,2020,2020,2020,0
20230908,174000,92026164,2020,2020,2020,2020,0
20230908,173900,92026164,2020,2020,2020,2020,0
20230908,173800,92026164,2020,2020,2020,2020,0
20230908,173700,92026164,2020,2020,2020,2020,0
20230908,173600,92026164,2020,2020,2020,2020,0
20230908,173500,92026164,2020,2020,2020,2020,0
20230908,173400,92026164,2020,2020,2020,2020,0
20230908,173300,92026164,2020,2020,2020,2020,0
20230908,173200,92026164,2020,2020,2020,2020,0
20230908,173100,92026164,2020,2020,2020,2020,0
20230908,173000,92026164,2020,2020,2020,2020,0
20230908,172900,92026164,2020,2020,2020,2020,0
20230908,172800,92026164,2020,2020,2020,2020,0
20230908,172700,92026164,2020,2020,2020,2020,0
20230908,172600,92026164,2020,2020,2020,2020,0
20230908,172500,92026164,2020,2020,2020,2020,0
20230908,172400,92026164,2020,2020,2020,2020,0
20230908,172300,92026164,2020,2020,2020,2020,0
20230908,172200,92026164,2020,2020,2020,2020,0
20230908,172100,92026164,2020,2020,2020,2020,0
20230908,172000,92026164,2020,2020,2020,2020,0
20230908,171900,92026164,2020,2020,2020,2020,0
20230908,171800,92026164,2020,2020,2020,2020,0
20230908,171700,92026164,2020,2020,2020,2020,2217
20230908,171600,92026164,2020,2020,2020,2020,0
20230908,171500,92026164,2020,2020,2020,2020,0
20230908,171400,92026164,2020,2020,2020,2020,0
20230908,171300,92026164,2020,2020,2020,2020,0
20230908,171200,92026164,2020,2020,2020,2020,0
20230908,171100,92026164,2020,2020,2020,2020,0
20230908,171000,92026164,2020,2020,2020,2020,0
20230908,170900,92026164,2020,2020,2020,2020,0
20230908,170800,92026164,2020,2020,2020,2020,0
20230908,170700,92026164,2020,2020,2020,2020,0
20230908,170600,92026164,2020,2020,2020,2020,0
20230908,170500,92026164,2020,2020,2020,2020,0
20230908,170400,92026164,2020,2020,2020,2020,0
20230908,170300,92026164,2020,2020,2020,2020,0
20230908,170200,92026164,2020,2020,2020,2020,0
20230908,170100,92026164,2020,2020,2020,2020,0
20230908,170000,92026164,2020,2020,2020,2020,0
20230908,165900,92026164,2020,2020,2020,2020,0
20230908,165800,92026164,2020,2020,2020,2020,0
20230908,165700,92026164,2020,2020,2020,2020,0
20230908,165600,92026164,2020,2020,2020,2020,0
20230908,165500,92026164,2020,2020,2020,2020,0
20230908,165400,92026164,2020,2020,2020,2020,0
20230908,165300,92026164,2020,2020,2020,2020,0
20230908,165200,92026164,2020,2020,2020,2020,0
20230908,165100,92026164,2020,2020,2020,2020,0
20230908,165000,92026164,2020,2020,2020,2020,0
20230908,164900,92026164,2020,2020,2020,2020,0
20230908,164800,92026164,2020,2020,2020,2020,0
20230908,164700,92026164,2020,2020,2020,2020,2217
20230908,164600,92026164,2020,2020,2020,2020,0
20230908,164500,92026164,2020,2020,2020,2020,0
20230908,164400,92026164,2020,2020,2020,2020,0
20230908,164300,92026164,2020,2020,2020,2020,0
20230908,164200,92026164,2020,2020,2020,2020,0
20230908,164100,92026164,2020,2020,2020,2020,0
20230908,164000,92026164,2020,2020,2020,2020,0
20230908,163900,92026164,2020,2020,2020,2020,0
20230908,163800,92026164,2020,2020,2020,2020,0
20230908,163700,92026164,2020,2020,2020,2020,0
20230908,163600,92026164,2020,2020,2020,2020,0
20230908,163500,92026164,2020,2020,2020,2020,0
20230908,163400,92026164,2020,2020,2020,2020,0
20230908,163300,92026164,2020,2020,2020,2020,0
20230908,163200,92026164,2020,2020,2020,2020,0
20230908,163100,92026164,2020,2020,2020,2020,0
20230908,163000,92026164,2020,2020,2020,2020,0
20230908,162900,92026164,2020,2020,2020,2020,0
20230908,162800,92026164,2020,2020,2020,2020,0
20230908,162700,92026164,2020,2020,2020,2020,0
20230908,162600,92026164,2020,2020,2020,2020,0
20230908,162500,92026164,2020,2020,2020,2020,0
20230908,162400,92026164,2020,2020,2020,2020,0
20230908,162300,92026164,2020,2020,2020,2020,0
20230908,162200,92026164,2020,2020,2020,2020,0
20230908,162100,92026164,2020,2020,2020,2020,0
20230908,162000,92026164,2020,2020,2020,2020,0
20230908,161900,92026164,2020,2020,2020,2020,0
20230908,161800,92026164,2020,2020,2020,2020,0
20230908,161700,92026164,2020,2020,2020,2020,2217
20230908,161600,92026164,2020,2020,2020,2020,0
20230908,161500,92026164,2020,2020,2020,2020,0
20230908,161400,92026164,2020,2020,2020,2020,0
20230908,161300,92026164,2020,2020,2020,2020,0
20230908,161200,92026164,2020,2020,2020,2020,0
20230908,161100,92026164,2020,2020,2020,2020,0
20230908,161000,92026164,2020,2020,2020,2020,0
20230908,160900,92026164,2020,2020,2020,2020,0
20230908,160800,92026164,2020,2020,2020,2020,0
20230908,160700,92026164,2020,2020,2020,2020,0
20230908,160600,92026164,2020,2020,2020,2020,0
20230908,160500,92026164,2020,2020,2020,2020,0
20230908,160400,92026164,2020,2020,2020,2020,0
20230908,160300,92026164,2020,2020,2020,2020,0
20230908,160200,92026164,2020,2020,2020,2020,0
20230908,160100,92026164,2020,2020,2020,2020,0
20230908,160000,92026164,2020,2020,2020,2020,0
20230908,155900,92026164,2020,2020,2020,2020,0
20230908,155800,92026164,2020,2020,2020,2020,0
20230908,155700,92026164,2020,2020,2020,2020,0
20230908,155600,92026164,2020,2020,2020,2020,0
20230908,155500,92026164,2020,2020,2020,2020,0
20230908,155400,92026164,2020,2020,2020,2020,0
20230908,155300,92026164,2020,2020,2020,2020,0
20230908,155200,92026164,2020,2020,2020,2020,0
20230908,155100,92026164,2020,2020,2020,2020,0
20230908,155000,92026164,2020,2020,2020,2020,0
20230908,154900,92026164,2020,2020,2020,2020,0
20230908,154800,92026164,2020,2020,2020,2020,0
20230908,154700,92026164,2020,2020,2020,2020,2217
20230908,154600,92026164,2020,2020,2020,2020,0
20230908,154500,92026164,2020,2020,2020,2020,0
20230908,154400,92026164,2020,2020,2020,2020,0
20230908,154300,92026164,2020,2020,2020,2020,0
20230908,154200,92026164,2020,2020,2020,2020,0
20230908,154100,92026164,2020,2020,2020,2020,0
20230908,154000,92026164,2020,2020,2020,2020,0
20230908,153900,92026164,2020,2020,2020,2020,0
20230908,153800,92026164,2020,2020,2020,2020,0
20230908,153700,92026164,2020,2020,2020,2020,0
20230908,153600,92026164,2020,2020,2020,2020,0
20230908,153500,92026164,2020,2020,2020,2020,0
20230908,153400,92026164,2020,2020,2020,2020,0
20230908,153300,92026164,2020,2020,2020,2020,0
20230908,153200,92026164,2020,2020,2020,2020,0
20230908,153100,92026164,2020,2020,2020,2020,0
20230908,153000,92026164,2020,2020,2020,2020,2217
20230908,152900,87547824,2035,2035,2035,2035,0
20230908,152800,87547824,2035,2035,2035,2035,0
20230908,152700,87547824,2035,2035,2035,2035,0
20230908,152600,87547824,2035,2035,2035,2035,0
20230908,152500,87547824,2035,2035,2035,2035,0
20230908,152400,87547824,2035,2035,2035,2035,0
20230908,152300,87547824,2035,2035,2035,2035,0
20230908,152200,87547824,2035,2035,2035,2035,0
20230908,152100,87547824,2035,2035,2035,2035,0
20230908,152000,87547824,2035,2035,2035,2035,0
20230908,151900,87547824,2035,2035,2035,2035,76
20230908,151800,87393164,2035,2030,2035,2030,636
20230908,151700,86101484,2035,2035,2035,2030,463
20230908,151600,85161229,2035,2035,2035,2035,17
20230908,151500,85126634,2035,2035,2035,2035,17
20230908,151400,85092039,2035,2035,2035,2035,71
20230908,151300,84947554,2035,2035,2035,2035,17
20230908,151200,84912959,2035,2035,2035,2035,17
20230908,151100,84878364,2035,2035,2035,2035,16
20230908,151000,84845804,2035,2035,2035,2030,65
20230908,150900,84713679,2035,2035,2035,2035,17
20230908,150800,84679084,2035,2035,2035,2035,397
20230908,150700,83871189,2035,2035,2035,2035,17
20230908,150600,83836594,2035,2035,2035,2035,63
20230908,150500,83708389,2035,2035,2035,2035,20
20230908,150400,83667689,2035,2035,2035,2035,17
20230908,150300,83633094,2035,2030,2035,2030,19
20230908,150200,83594434,2035,2035,2035,2035,16
20230908,150100,83561874,2035,2035,2035,2035,17
20230908,150000,83527279,2035,2035,2035,2035,17
20230908,145900,83492684,2035,2035,2035,2035,16
20230908,145800,83460124,2035,2035,2035,2035,17
20230908,145700,83425529,2035,2035,2035,2035,17
20230908,145600,83390934,2035,2035,2035,2035,16
20230908,145500,83358374,2035,2035,2035,2035,17
20230908,145400,83323779,2035,2030,2035,2030,174
20230908,145300,82970469,2035,2035,2035,2035,17
20230908,145200,82935874,2035,2030,2035,2030,109
20230908,145100,82714514,2035,2035,2035,2035,17
20230908,145000,82679919,2035,2035,2035,2035,62
20230908,144900,82553749,2035,2035,2035,2035,17
20230908,144800,82519154,2035,2035,2035,2035,107
20230908,144700,82301409,2035,2035,2035,2035,22
20230908,144600,82256639,2035,2035,2035,2035,17
20230908,144500,82222044,2035,2035,2035,2035,33
20230908,144400,82154889,2035,2035,2035,2035,0
20230908,144300,82154889,2035,2035,2035,2035,17
20230908,144200,82120294,2035,2035,2035,2035,0
20230908,144100,82120294,2035,2035,2035,2035,0
20230908,144000,82120294,2035,2030,2035,2030,93
20230908,143900,81931499,2035,2035,2035,2035,0
20230908,143800,81931499,2035,2035,2035,2035,0
20230908,143700,81931499,2035,2035,2035,2035,17
20230908,143600,81896904,2035,2035,2035,2035,16
20230908,143500,81864344,2035,2035,2035,2035,48
20230908,143400,81766664,2035,2035,2035,2035,0
20230908,143300,81766664,2035,2030,2035,2030,19
20230908,143200,81728089,2030,2030,2030,2030,0
20230908,143100,81728089,2030,2030,2030,2030,3
20230908,143000,81721999,2035,2035,2035,2035,0
20230908,142900,81721999,2035,2030,2035,2030,47
20230908,142800,81626584,2030,2030,2030,2030,0
20230908,142700,81626584,2030,2030,2030,2030,6
20230908,142600,81614404,2030,2030,2030,2030,0
20230908,142500,81614404,2030,2030,2030,2030,0
20230908,142400,81614404,2030,2030,2030,2030,3
20230908,142300,81608314,2035,2035,2035,2035,0
20230908,142200,81608314,2035,2035,2035,2035,1
20230908,142100,81606279,2035,2035,2035,2035,163
20230908,142000,81274574,2040,2040,2040,2040,0
20230908,141900,81274574,2040,2040,2040,2040,0
20230908,141800,81274574,2040,2040,2040,2040,0
20230908,141700,81274574,2040,2040,2040,2040,1
20230908,141600,81272534,2040,2040,2040,2040,43
20230908,141500,81184814,2040,2040,2040,2040,0
20230908,141400,81184814,2040,2040,2040,2040,0
20230908,141300,81184814,2040,2040,2040,2040,0
20230908,141200,81184814,2040,2040,2040,2040,0
20230908,141100,81184814,2040,2040,2040,2040,0
20230908,141000,81184814,2040,2040,2040,2040,0
20230908,140900,81184814,2040,2040,2040,2040,0
20230908,140800,81184814,2040,2040,2040,2040,0
20230908,140700,81184814,2040,2040,2040,2040,0
20230908,140600,81184814,2040,2040,2040,2040,0
20230908,140500,81184814,2040,2040,2040,2040,0
20230908,140400,81184814,2040,2040,2040,2040,0
20230908,140300,81184814,2040,2040,2040,2040,0
20230908,140200,81184814,2040,2040,2040,2040,5
20230908,140100,81174614,2020,2020,2020,2020,2
20230908,140000,81170574,2040,2040,2040,2040,1
20230908,135900,81168534,2025,2025,2025,2025,46
20230908,135800,81075384,2025,2025,2025,2025,400
20230908,135700,80265384,2045,2045,2045,2045,0
20230908,135600,80265384,2045,2045,2045,2045,0
20230908,135500,80265384,2045,2045,2045,2045,0
20230908,135400,80265384,2045,2045,2045,2045,0
20230908,135300,80265384,2045,2045,2045,2045,1
20230908,135200,80263339,2030,2030,2030,2030,0
20230908,135100,80263339,2030,2030,2030,2030,0
20230908,135000,80263339,2030,2030,2030,2030,136
20230908,134900,79987259,2030,2030,2030,2030,721
20230908,134800,78523629,2030,2030,2030,2030,0
20230908,134700,78523629,2030,2030,2030,2030,108
20230908,134600,78304389,2030,2035,2035,2030,5500
20230908,134500,67123989,2030,2030,2030,2030,0
20230908,134400,67123989,2030,2030,2030,2030,0
20230908,134300,67123989,2030,2045,2045,2030,150
20230908,134200,66818544,2050,2050,2050,2050,0
20230908,134100,66818544,2050,2050,2050,2050,0
20230908,134000,66818544,2050,2050,2050,2050,2
20230908,133900,66814444,2055,2055,2055,2055,0
20230908,133800,66814444,2055,2055,2055,2055,0
20230908,133700,66814444,2055,2055,2055,2055,0
20230908,133600,66814444,2055,2055,2055,2055,0
20230908,133500,66814444,2055,2055,2055,2055,0
20230908,133400,66814444,2055,2055,2055,2055,0
20230908,133300,66814444,2055,2050,2055,2030,2456
20230908,133200,61816049,2055,2055,2055,2055,0
20230908,133100,61816049,2055,2055,2055,2055,0
20230908,133000,61816049,2055,2055,2055,2055,0
20230908,132900,61816049,2055,2055,2055,2055,0
20230908,132800,61816049,2055,2055,2055,2055,0
20230908,132700,61816049,2055,2055,2055,2055,0
20230908,132600,61816049,2055,2055,2055,2055,48
20230908,132500,61717409,2055,2055,2055,2055,1
20230908,132400,61715354,2055,2055,2055,2055,0
20230908,132300,61715354,2055,2055,2055,2055,0
20230908,132200,61715354,2055,2045,2055,2045,2477
20230908,132100,56639094,2045,2045,2045,2045,0
20230908,132000,56639094,2045,2045,2045,2045,0
20230908,131900,56639094,2045,2045,2045,2045,0
20230908,131800,56639094,2045,2045,2045,2045,0
20230908,131700,56639094,2045,2045,2045,2045,0
20230908,131600,56639094,2045,2045,2045,2045,0
20230908,131500,56639094,2045,2045,2045,2045,0
20230908,131400,56639094,2045,2040,2045,2040,296
20230908,131300,56035249,2045,2045,2045,2045,0
20230908,131200,56035249,2045,2045,2045,2045,0
20230908,131100,56035249,2045,2045,2045,2045,0
20230908,131000,56035249,2045,2045,2045,2045,0
20230908,130900,56035249,2045,2045,2045,2045,0
20230908,130800,56035249,2045,2045,2045,2045,0
20230908,130700,56035249,2045,2045,2045,2045,0
20230908,130600,56035249,2045,2045,2045,2045,0
20230908,130500,56035249,2045,2045,2045,2045,0
20230908,130400,56035249,2045,2045,2045,2045,0
20230908,130300,56035249,2045,2045,2045,2045,0
20230908,130200,56035249,2045,2045,2045,2045,0
20230908,130100,56035249,2045,2045,2045,2045,0
20230908,130000,56035249,2045,2045,2045,2045,1
20230908,125900,56033204,2045,2045,2045,2045,300
20230908,125800,55419704,2045,2040,2045,2040,422
20230908,125700,54558819,2045,2045,2045,2045,1
20230908,125600,54556774,2050,2045,2050,2045,171
20230908,125500,54207069,2045,2045,2045,2045,0
20230908,125400,54207069,2045,2045,2045,2045,0
20230908,125300,54207069,2045,2045,2045,2045,1
20230908,125200,54205024,2050,2050,2050,2050,0
20230908,125100,54205024,2050,2050,2050,2050,0
20230908,125000,54205024,2050,2050,2050,2050,0
20230908,124900,54205024,2050,2050,2050,2050,0
20230908,124800,54205024,2050,2050,2050,2050,0
20230908,124700,54205024,2050,2045,2050,2045,42
20230908,124600,54119129,2050,2050,2050,2050,0
20230908,124500,54119129,2050,2050,2050,2050,0
20230908,124400,54119129,2050,2045,2050,2045,102
20230908,124300,53910529,2050,2050,2050,2050,0
20230908,124200,53910529,2050,2050,2050,2050,0
20230908,124100,53910529,2050,2045,2050,2045,102
20230908,124000,53701934,2050,2050,2050,2050,0
20230908,123900,53701934,2050,2050,2050,2050,0
20230908,123800,53701934,2050,2050,2050,2050,0
20230908,123700,53701934,2050,2050,2050,2050,1
20230908,123600,53699884,2050,2050,2050,2050,0
20230908,123500,53699884,2050,2050,2050,2050,0
20230908,123400,53699884,2050,2050,2050,2050,0
20230908,123300,53699884,2050,2050,2050,2050,0
20230908,123200,53699884,2050,2050,2050,2050,0
20230908,123100,53699884,2050,2050,2050,2050,4
20230908,123000,53691684,2050,2050,2050,2050,0
20230908,122900,53691684,2050,2050,2050,2050,0
20230908,122800,53691684,2050,2050,2050,2050,0
20230908,122700,53691684,2050,2045,2050,2045,4
20230908,122600,53683499,2045,2045,2045,2045,100
20230908,122500,53478999,2050,2045,2050,2045,335
20230908,122400,52793919,2050,2050,2050,2050,1
20230908,122300,52791869,2050,2050,2050,2050,0
20230908,122200,52791869,2050,2050,2050,2050,0
20230908,122100,52791869,2050,2050,2050,2050,0
20230908,122000,52791869,2050,2050,2050,2050,0
20230908,121900,52791869,2050,2050,2050,2050,100
20230908,121800,52586869,2050,2050,2050,2050,49
20230908,121700,52486419,2050,2050,2050,2050,0
20230908,121600,52486419,2050,2050,2050,2050,0
20230908,121500,52486419,2050,2050,2050,2050,0
20230908,121400,52486419,2050,2050,2050,2050,0
20230908,121300,52486419,2050,2050,2050,2050,0
20230908,121200,52486419,2050,2050,2050,2050,1
20230908,121100,52484369,2050,2050,2050,2050,50
20230908,121000,52381869,2050,2050,2050,2050,0
20230908,120900,52381869,2050,2050,2050,2050,0
20230908,120800,52381869,2050,2050,2050,2050,0
20230908,120700,52381869,2050,2050,2050,2050,0
20230908,120600,52381869,2050,2050,2050,2050,0
20230908,120500,52381869,2050,2045,2050,2045,5
20230908,120400,52371639,2050,2050,2050,2050,0
20230908,120300,52371639,2050,2050,2050,2050,0
20230908,120200,52371639,2050,2050,2050,2050,309
20230908,120100,51738189,2055,2055,2055,2055,0
20230908,120000,51738189,2055,2055,2055,2055,0
20230908,115900,51738189,2055,2055,2055,2055,0
20230908,115800,51738189,2055,2055,2055,2055,0
20230908,115700,51738189,2055,2050,2055,2050,1170
20230908,115600,49339219,2050,2045,2050,2045,6
20230908,115500,49326944,2050,2050,2050,2050,0
20230908,115400,49326944,2050,2050,2050,2050,0
20230908,115300,49326944,2050,2050,2050,2050,0
20230908,115200,49326944,2050,2050,2050,2050,0
20230908,115100,49326944,2050,2050,2050,2050,0
20230908,115000,49326944,2050,2050,2050,2050,0
20230908,114900,49326944,2050,2050,2050,2045,54
20230908,114800,49216489,2050,2050,2050,2050,0
20230908,114700,49216489,2050,2050,2050,2050,0
20230908,114600,49216489,2050,2050,2050,2050,0
20230908,114500,49216489,2050,2050,2050,2050,0
20230908,114400,49216489,2050,2045,2050,2045,38
20230908,114300,49138774,2045,2045,2045,2045,0
20230908,114200,49138774,2045,2045,2045,2045,0
20230908,114100,49138774,2045,2045,2045,2045,28
20230908,114000,49081514,2050,2050,2050,2050,0
20230908,113900,49081514,2050,2045,2050,2045,111
20230908,113800,48854514,2045,2050,2050,2045,230
20230908,113700,48383514,2050,2050,2050,2050,0
20230908,113600,48383514,2050,2050,2050,2045,15
20230908,113500,48352814,2045,2045,2045,2045,199
20230908,113400,47945859,2045,2045,2045,2045,0
20230908,113300,47945859,2045,2045,2045,2045,0
20230908,113200,47945859,2045,2045,2045,2045,0
20230908,113100,47945859,2045,2045,2045,2045,0
20230908,113000,47945859,2045,2045,2045,2045,0
20230908,112900,47945859,2045,2045,2045,2045,0
20230908,112800,47945859,2045,2045,2045,2045,0
20230908,112700,47945859,2045,2045,2045,2045,0
20230908,112600,47945859,2045,2040,2045,2040,136
20230908,112500,47668414,2045,2045,2045,2045,0
20230908,112400,47668414,2045,2045,2045,2045,47
20230908,112300,47572299,2045,2045,2045,2045,0
20230908,112200,47572299,2045,2040,2045,2040,31
20230908,112100,47509054,2045,2045,2045,2045,0
20230908,112000,47509054,2045,2045,2045,2045,56
20230908,111900,47394534,2045,2045,2045,2045,0
20230908,111800,47394534,2045,2045,2045,2045,0
20230908,111700,47394534,2045,2045,2045,2045,169
20230908,111600,47048929,2045,2045,2045,2045,127
20230908,111500,46789214,2050,2050,2050,2050,1
20230908,111400,46787164,2050,2050,2050,2050,0
20230908,111300,46787164,2050,2045,2050,2045,101
20230908,111200,46580604,2045,2045,2045,2045,0
20230908,111100,46580604,2045,2045,2045,2045,0
20230908,111000,46580604,2045,2045,2045,2045,0
20230908,110900,46580604,2045,2045,2045,2045,0
20230908,110800,46580604,2045,2045,2045,2045,0
20230908,110700,46580604,2045,2045,2045,2045,0
20230908,110600,46580604,2045,2045,2045,2045,0
20230908,110500,46580604,2045,2040,2045,2040,73
20230908,110400,46431674,2045,2040,2045,2030,292
20230908,110300,45838059,2045,2050,2050,2045,16
20230908,110200,45805304,2050,2045,2050,2045,6
20230908,110100,45793029,2050,2045,2050,2045,131
20230908,110000,45525129,2050,2045,2050,2045,191
20230908,105900,45134529,2045,2045,2045,2045,392
20230908,105800,44332889,2045,2045,2045,2045,439
20230908,105700,43435134,2045,2040,2045,2040,22
20230908,105600,43390244,2045,2045,2045,2040,43
20230908,105500,43302509,2045,2045,2045,2045,5
20230908,105400,43292284,2050,2050,2050,2050,0
20230908,105300,43292284,2050,2050,2050,2050,0
20230908,105200,43292284,2050,2050,2050,2050,0
20230908,105100,43292284,2050,2045,2050,2045,131
20230908,105000,43024379,2045,2045,2045,2030,251
20230908,104900,42512834,2050,2050,2050,2050,100
20230908,104800,42307834,2050,2045,2050,2045,99
20230908,104700,42105374,2050,2050,2050,2050,147
20230908,104600,41804024,2045,2045,2045,2045,64
20230908,104500,41673144,2050,2050,2050,2050,0
20230908,104400,41673144,2050,2045,2050,2045,407
20230908,104300,40840824,2050,2050,2050,2050,50
20230908,104200,40738324,2050,2050,2050,2050,192
20230908,104100,40344724,2050,2045,2050,2045,264
20230908,104000,39804114,2045,2030,2045,2030,486
20230908,103900,38812939,2030,2015,2030,2015,4979
20230908,103800,28750294,2015,2015,2015,2015,0
20230908,103700,28750294,2015,2015,2015,2015,52
20230908,103600,28645514,2015,2015,2015,2015,8
20230908,103500,28629394,2015,2015,2015,2015,0
20230908,103400,28629394,2015,2015,2015,2015,0
20230908,103300,28629394,2015,2015,2015,2015,3
20230908,103200,28623349,2015,2015,2015,2015,0
20230908,103100,28623349,2015,2015,2015,2015,8
20230908,103000,28607229,2020,2020,2020,2020,0
20230908,102900,28607229,2020,2020,2020,2020,0
20230908,102800,28607229,2020,2020,2020,2020,0
20230908,102700,28607229,2020,2020,2020,2020,0
20230908,102600,28607229,2020,2020,2020,2020,0
20230908,102500,28607229,2020,2020,2020,2020,1
20230908,102400,28605209,2005,2015,2015,2005,93
20230908,102300,28418444,2020,2020,2020,2020,0
20230908,102200,28418444,2020,2020,2020,2020,0
20230908,102100,28418444,2020,2020,2020,2020,0
20230908,102000,28418444,2020,2015,2020,2005,102
20230908,101900,28213539,2020,2020,2020,2020,3
20230908,101800,28207479,2020,2020,2020,2020,546
20230908,101700,27104559,2020,2020,2020,2020,0
20230908,101600,27104559,2020,2020,2020,2020,0
20230908,101500,27104559,2020,2020,2020,2020,0
20230908,101400,27104559,2020,2020,2020,2020,0
20230908,101300,27104559,2020,2015,2020,2015,3
20230908,101200,27098509,2020,2020,2020,2020,5
20230908,101100,27088409,2005,2020,2020,2005,505
20230908,101000,26073824,2020,2020,2020,2020,8
20230908,100900,26057664,2020,2020,2020,2020,100
20230908,100800,25855664,2020,2015,2020,2015,55
20230908,100700,25744594,2020,2020,2020,2020,70
20230908,100600,25603194,2015,2015,2015,2015,3
20230908,100500,25597149,2020,2020,2020,2020,0
20230908,100400,25597149,2020,2020,2020,2020,0
20230908,100300,25597149,2020,2020,2020,2020,0
20230908,100200,25597149,2020,2015,2020,2015,211
20230908,100100,25171949,2015,2015,2015,2015,0
20230908,100000,25171949,2015,2010,2015,2010,2
20230908,095900,25167924,2015,2015,2015,2015,0
20230908,095800,25167924,2015,2015,2015,2015,0
20230908,095700,25167924,2015,2015,2015,2015,51
20230908,095600,25065159,2015,2015,2015,2015,0
20230908,095500,25065159,2015,2015,2015,2015,0
20230908,095400,25065159,2015,2015,2015,2015,0
20230908,095300,25065159,2015,2015,2015,2015,0
20230908,095200,25065159,2015,2015,2015,2015,0
20230908,095100,25065159,2015,2010,2015,2010,50
20230908,095000,24964644,2015,2015,2015,2015,3
20230908,094900,24958599,2020,2020,2020,2020,1
20230908,094800,24956579,2020,2020,2020,2020,0
20230908,094700,24956579,2020,2015,2020,2015,17
20230908,094600,24922319,2015,2015,2015,2015,0
20230908,094500,24922319,2015,2015,2015,2015,54
20230908,094400,24813509,2025,2025,2025,2025,1
20230908,094300,24811484,2015,2020,2020,2015,100
20230908,094200,24609739,2025,2025,2025,2025,0
20230908,094100,24609739,2025,2020,2025,2020,69
20230908,094000,24470314,2025,2020,2025,2020,109
20230908,093900,24250129,2025,2025,2025,2025,0
20230908,093800,24250129,2025,2025,2025,2020,28
20230908,093700,24193554,2020,2025,2025,2020,940
20230908,093600,22290104,2025,2025,2025,2025,50
20230908,093500,22188854,2025,2025,2025,2025,501
20230908,093400,21174329,2025,2020,2025,2020,565
20230908,093300,20033024,2020,2020,2020,2020,0
20230908,093200,20033024,2020,2020,2020,2020,652
20230908,093100,18715984,2020,2015,2020,2015,1000
20230908,093000,16696364,2015,2015,2015,2015,1
20230908,092900,16694349,2015,2015,2015,2015,0
20230908,092800,16694349,2015,2015,2015,2015,1
20230908,092700,16692334,2015,2010,2015,2000,1361
20230908,092600,13969804,2015,2015,2015,2015,2
20230908,092500,13965774,2020,2020,2020,2015,207
20230908,092400,13547984,2020,2020,2020,2015,561
20230908,092300,12414824,2020,2015,2020,2015,19
20230908,092200,12376534,2015,2010,2015,2010,33
20230908,092100,12310199,2005,1998,2005,1998,3014
20230908,092000,6270852,1998,1994,1998,1992,548
20230908,091900,5176588,1994,1990,1994,1990,23
20230908,091800,5130814,1990,1990,1990,1990,9
20230908,091700,5112904,1990,1989,1990,1988,12
20230908,091600,5089044,1990,1990,1990,1990,1
20230908,091500,5087054,1988,1988,1988,1988,0
20230908,091400,5087054,1988,1989,1990,1988,17
20230908,091300,5053254,1990,1990,1998,1989,10
20230908,091200,5033333,1998,1990,1998,1988,7
20230908,091100,5019402,1998,1989,1998,1989,7
20230908,091000,5005470,1987,1987,1987,1987,1
20230908,090900,5003483,1982,1982,1982,1982,331
20230908,090800,4347441,1982,1987,1987,1981,351
20230908,090700,3651750,1990,1996,1996,1989,4
20230908,090600,3643785,1997,1997,1997,1997,0
20230908,090500,3643785,1997,1997,1997,1982,4
20230908,090400,3635827,1995,1984,1997,1984,32
20230908,090300,3571966,1997,1997,1997,1982,5
20230908,090200,3561997,1997,1998,1998,1974,226
20230908,090100,3114618,1998,1982,1998,1981,6
20230908,090000,3102696,1998,1980,1998,1980,1567