KissMeData/048870/min/candle-20230724.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230724,191700,898979747,1930,1930,1930,1930,3600
20230724,191600,898979747,1930,1930,1930,1930,0
20230724,191500,898979747,1930,1930,1930,1930,0
20230724,191400,898979747,1930,1930,1930,1930,0
20230724,191300,898979747,1930,1930,1930,1930,0
20230724,191200,898979747,1930,1930,1930,1930,0
20230724,191100,898979747,1930,1930,1930,1930,0
20230724,191000,898979747,1930,1930,1930,1930,0
20230724,190900,898979747,1930,1930,1930,1930,0
20230724,190800,898979747,1930,1930,1930,1930,0
20230724,190700,898979747,1930,1930,1930,1930,0
20230724,190600,898979747,1930,1930,1930,1930,0
20230724,190500,898979747,1930,1930,1930,1930,0
20230724,190400,898979747,1930,1930,1930,1930,0
20230724,190300,898979747,1930,1930,1930,1930,0
20230724,190200,898979747,1930,1930,1930,1930,0
20230724,190100,898979747,1930,1930,1930,1930,0
20230724,190000,898979747,1930,1930,1930,1930,0
20230724,185900,898979747,1930,1930,1930,1930,0
20230724,185800,898979747,1930,1930,1930,1930,0
20230724,185700,898979747,1930,1930,1930,1930,0
20230724,185600,898979747,1930,1930,1930,1930,0
20230724,185500,898979747,1930,1930,1930,1930,0
20230724,185400,898979747,1930,1930,1930,1930,0
20230724,185300,898979747,1930,1930,1930,1930,0
20230724,185200,898979747,1930,1930,1930,1930,0
20230724,185100,898979747,1930,1930,1930,1930,0
20230724,185000,898979747,1930,1930,1930,1930,0
20230724,184900,898979747,1930,1930,1930,1930,0
20230724,184800,898979747,1930,1930,1930,1930,0
20230724,184700,898979747,1930,1930,1930,1930,3600
20230724,184600,898979747,1930,1930,1930,1930,0
20230724,184500,898979747,1930,1930,1930,1930,0
20230724,184400,898979747,1930,1930,1930,1930,0
20230724,184300,898979747,1930,1930,1930,1930,0
20230724,184200,898979747,1930,1930,1930,1930,0
20230724,184100,898979747,1930,1930,1930,1930,0
20230724,184000,898979747,1930,1930,1930,1930,0
20230724,183900,898979747,1930,1930,1930,1930,0
20230724,183800,898979747,1930,1930,1930,1930,0
20230724,183700,898979747,1930,1930,1930,1930,0
20230724,183600,898979747,1930,1930,1930,1930,0
20230724,183500,898979747,1930,1930,1930,1930,0
20230724,183400,898979747,1930,1930,1930,1930,0
20230724,183300,898979747,1930,1930,1930,1930,0
20230724,183200,898979747,1930,1930,1930,1930,0
20230724,183100,898979747,1930,1930,1930,1930,0
20230724,183000,898979747,1930,1930,1930,1930,0
20230724,182900,898979747,1930,1930,1930,1930,0
20230724,182800,898979747,1930,1930,1930,1930,0
20230724,182700,898979747,1930,1930,1930,1930,0
20230724,182600,898979747,1930,1930,1930,1930,0
20230724,182500,898979747,1930,1930,1930,1930,0
20230724,182400,898979747,1930,1930,1930,1930,0
20230724,182300,898979747,1930,1930,1930,1930,0
20230724,182200,898979747,1930,1930,1930,1930,0
20230724,182100,898979747,1930,1930,1930,1930,0
20230724,182000,898979747,1930,1930,1930,1930,0
20230724,181900,898979747,1930,1930,1930,1930,0
20230724,181800,898979747,1930,1930,1930,1930,0
20230724,181700,898979747,1930,1930,1930,1930,3600
20230724,181600,898979747,1930,1930,1930,1930,0
20230724,181500,898979747,1930,1930,1930,1930,0
20230724,181400,898979747,1930,1930,1930,1930,0
20230724,181300,898979747,1930,1930,1930,1930,0
20230724,181200,898979747,1930,1930,1930,1930,0
20230724,181100,898979747,1930,1930,1930,1930,0
20230724,181000,898979747,1930,1930,1930,1930,0
20230724,180900,898979747,1930,1930,1930,1930,0
20230724,180800,898979747,1930,1930,1930,1930,0
20230724,180700,898979747,1930,1930,1930,1930,0
20230724,180600,898979747,1930,1930,1930,1930,0
20230724,180500,898979747,1930,1930,1930,1930,0
20230724,180400,898979747,1930,1930,1930,1930,0
20230724,180300,898979747,1930,1930,1930,1930,0
20230724,180200,898979747,1930,1930,1930,1930,0
20230724,180100,898979747,1930,1930,1930,1930,0
20230724,180000,898979747,1930,1930,1930,1930,0
20230724,175900,898979747,1930,1930,1930,1930,0
20230724,175800,898979747,1930,1930,1930,1930,0
20230724,175700,898979747,1930,1930,1930,1930,0
20230724,175600,898979747,1930,1930,1930,1930,0
20230724,175500,898979747,1930,1930,1930,1930,0
20230724,175400,898979747,1930,1930,1930,1930,0
20230724,175300,898979747,1930,1930,1930,1930,0
20230724,175200,898979747,1930,1930,1930,1930,0
20230724,175100,898979747,1930,1930,1930,1930,0
20230724,175000,898979747,1930,1930,1930,1930,0
20230724,174900,898979747,1930,1930,1930,1930,0
20230724,174800,898979747,1930,1930,1930,1930,0
20230724,174700,898979747,1930,1930,1930,1930,3600
20230724,174600,898979747,1930,1930,1930,1930,0
20230724,174500,898979747,1930,1930,1930,1930,0
20230724,174400,898979747,1930,1930,1930,1930,0
20230724,174300,898979747,1930,1930,1930,1930,0
20230724,174200,898979747,1930,1930,1930,1930,0
20230724,174100,898979747,1930,1930,1930,1930,0
20230724,174000,898979747,1930,1930,1930,1930,0
20230724,173900,898979747,1930,1930,1930,1930,0
20230724,173800,898979747,1930,1930,1930,1930,0
20230724,173700,898979747,1930,1930,1930,1930,0
20230724,173600,898979747,1930,1930,1930,1930,0
20230724,173500,898979747,1930,1930,1930,1930,0
20230724,173400,898979747,1930,1930,1930,1930,0
20230724,173300,898979747,1930,1930,1930,1930,0
20230724,173200,898979747,1930,1930,1930,1930,0
20230724,173100,898979747,1930,1930,1930,1930,0
20230724,173000,898979747,1930,1930,1930,1930,0
20230724,172900,898979747,1930,1930,1930,1930,0
20230724,172800,898979747,1930,1930,1930,1930,0
20230724,172700,898979747,1930,1930,1930,1930,0
20230724,172600,898979747,1930,1930,1930,1930,0
20230724,172500,898979747,1930,1930,1930,1930,0
20230724,172400,898979747,1930,1930,1930,1930,0
20230724,172300,898979747,1930,1930,1930,1930,0
20230724,172200,898979747,1930,1930,1930,1930,0
20230724,172100,898979747,1930,1930,1930,1930,0
20230724,172000,898979747,1930,1930,1930,1930,0
20230724,171900,898979747,1930,1930,1930,1930,0
20230724,171800,898979747,1930,1930,1930,1930,0
20230724,171700,898979747,1930,1930,1930,1930,3600
20230724,171600,898979747,1930,1930,1930,1930,0
20230724,171500,898979747,1930,1930,1930,1930,0
20230724,171400,898979747,1930,1930,1930,1930,0
20230724,171300,898979747,1930,1930,1930,1930,0
20230724,171200,898979747,1930,1930,1930,1930,0
20230724,171100,898979747,1930,1930,1930,1930,0
20230724,171000,898979747,1930,1930,1930,1930,0
20230724,170900,898979747,1930,1930,1930,1930,0
20230724,170800,898979747,1930,1930,1930,1930,0
20230724,170700,898979747,1930,1930,1930,1930,0
20230724,170600,898979747,1930,1930,1930,1930,0
20230724,170500,898979747,1930,1930,1930,1930,0
20230724,170400,898979747,1930,1930,1930,1930,0
20230724,170300,898979747,1930,1930,1930,1930,0
20230724,170200,898979747,1930,1930,1930,1930,0
20230724,170100,898979747,1930,1930,1930,1930,0
20230724,170000,898979747,1930,1930,1930,1930,0
20230724,165900,898979747,1930,1930,1930,1930,0
20230724,165800,898979747,1930,1930,1930,1930,0
20230724,165700,898979747,1930,1930,1930,1930,0
20230724,165600,898979747,1930,1930,1930,1930,0
20230724,165500,898979747,1930,1930,1930,1930,0
20230724,165400,898979747,1930,1930,1930,1930,0
20230724,165300,898979747,1930,1930,1930,1930,0
20230724,165200,898979747,1930,1930,1930,1930,0
20230724,165100,898979747,1930,1930,1930,1930,0
20230724,165000,898979747,1930,1930,1930,1930,0
20230724,164900,898979747,1930,1930,1930,1930,0
20230724,164800,898979747,1930,1930,1930,1930,0
20230724,164700,898979747,1930,1930,1930,1930,3600
20230724,164600,898979747,1930,1930,1930,1930,0
20230724,164500,898979747,1930,1930,1930,1930,0
20230724,164400,898979747,1930,1930,1930,1930,0
20230724,164300,898979747,1930,1930,1930,1930,0
20230724,164200,898979747,1930,1930,1930,1930,0
20230724,164100,898979747,1930,1930,1930,1930,0
20230724,164000,898979747,1930,1930,1930,1930,0
20230724,163900,898979747,1930,1930,1930,1930,0
20230724,163800,898979747,1930,1930,1930,1930,0
20230724,163700,898979747,1930,1930,1930,1930,0
20230724,163600,898979747,1930,1930,1930,1930,0
20230724,163500,898979747,1930,1930,1930,1930,0
20230724,163400,898979747,1930,1930,1930,1930,0
20230724,163300,898979747,1930,1930,1930,1930,0
20230724,163200,898979747,1930,1930,1930,1930,0
20230724,163100,898979747,1930,1930,1930,1930,0
20230724,163000,898979747,1930,1930,1930,1930,0
20230724,162900,898979747,1930,1930,1930,1930,0
20230724,162800,898979747,1930,1930,1930,1930,0
20230724,162700,898979747,1930,1930,1930,1930,0
20230724,162600,898979747,1930,1930,1930,1930,0
20230724,162500,898979747,1930,1930,1930,1930,0
20230724,162400,898979747,1930,1930,1930,1930,0
20230724,162300,898979747,1930,1930,1930,1930,0
20230724,162200,898979747,1930,1930,1930,1930,0
20230724,162100,898979747,1930,1930,1930,1930,0
20230724,162000,898979747,1930,1930,1930,1930,0
20230724,161900,898979747,1930,1930,1930,1930,0
20230724,161800,898979747,1930,1930,1930,1930,0
20230724,161700,898979747,1930,1930,1930,1930,3600
20230724,161600,898979747,1930,1930,1930,1930,0
20230724,161500,898979747,1930,1930,1930,1930,0
20230724,161400,898979747,1930,1930,1930,1930,0
20230724,161300,898979747,1930,1930,1930,1930,0
20230724,161200,898979747,1930,1930,1930,1930,0
20230724,161100,898979747,1930,1930,1930,1930,0
20230724,161000,898979747,1930,1930,1930,1930,0
20230724,160900,898979747,1930,1930,1930,1930,0
20230724,160800,898979747,1930,1930,1930,1930,0
20230724,160700,898979747,1930,1930,1930,1930,0
20230724,160600,898979747,1930,1930,1930,1930,0
20230724,160500,898979747,1930,1930,1930,1930,0
20230724,160400,898979747,1930,1930,1930,1930,0
20230724,160300,898979747,1930,1930,1930,1930,0
20230724,160200,898979747,1930,1930,1930,1930,0
20230724,160100,898979747,1930,1930,1930,1930,0
20230724,160000,898979747,1930,1930,1930,1930,0
20230724,155900,898979747,1930,1930,1930,1930,0
20230724,155800,898979747,1930,1930,1930,1930,0
20230724,155700,898979747,1930,1930,1930,1930,0
20230724,155600,898979747,1930,1930,1930,1930,0
20230724,155500,898979747,1930,1930,1930,1930,0
20230724,155400,898979747,1930,1930,1930,1930,0
20230724,155300,898979747,1930,1930,1930,1930,0
20230724,155200,898979747,1930,1930,1930,1930,0
20230724,155100,898979747,1930,1930,1930,1930,0
20230724,155000,898979747,1930,1930,1930,1930,0
20230724,154900,898979747,1930,1930,1930,1930,0
20230724,154800,898979747,1930,1930,1930,1930,0
20230724,154700,898979747,1930,1930,1930,1930,3600
20230724,154600,898979747,1930,1930,1930,1930,0
20230724,154500,898979747,1930,1930,1930,1930,0
20230724,154400,898979747,1930,1930,1930,1930,0
20230724,154300,898979747,1930,1930,1930,1930,0
20230724,154200,898979747,1930,1930,1930,1930,0
20230724,154100,898979747,1930,1930,1930,1930,0
20230724,154000,898979747,1930,1930,1930,1930,0
20230724,153900,898979747,1930,1930,1930,1930,0
20230724,153800,898979747,1930,1930,1930,1930,0
20230724,153700,898979747,1930,1930,1930,1930,0
20230724,153600,898979747,1930,1930,1930,1930,0
20230724,153500,898979747,1930,1930,1930,1930,0
20230724,153400,898979747,1930,1930,1930,1930,0
20230724,153300,898979747,1930,1930,1930,1930,0
20230724,153200,898979747,1930,1930,1930,1930,0
20230724,153100,898979747,1930,1930,1930,1930,0
20230724,153000,898979747,1930,1930,1930,1930,3600
20230724,152900,892031747,1915,1915,1915,1915,0
20230724,152800,892031747,1915,1915,1915,1915,0
20230724,152700,892031747,1915,1915,1915,1915,0
20230724,152600,892031747,1915,1915,1915,1915,0
20230724,152500,892031747,1915,1915,1915,1915,0
20230724,152400,892031747,1915,1915,1915,1915,0
20230724,152300,892031747,1915,1915,1915,1915,0
20230724,152200,892031747,1915,1915,1915,1915,0
20230724,152100,892031747,1915,1915,1915,1915,0
20230724,152000,892031747,1915,1915,1915,1915,0
20230724,151900,892031747,1915,1923,1923,1915,15000
20230724,151800,863258934,1922,1924,1924,1922,1000
20230724,151700,861336684,1923,1923,1923,1923,3970
20230724,151600,853702374,1923,1926,1926,1923,500
20230724,151500,852740059,1930,1930,1930,1930,5
20230724,151400,852730409,1927,1926,1927,1926,11993
20230724,151300,829625091,1926,1926,1926,1926,1628
20230724,151200,826489563,1926,1922,1926,1922,872
20230724,151100,824810604,1921,1922,1922,1921,1829
20230724,151000,821297039,1921,1921,1921,1921,10
20230724,150900,821277829,1923,1927,1929,1921,10320
20230724,150800,801411284,1928,1937,1937,1928,1639
20230724,150700,798248610,1939,1939,1939,1931,355
20230724,150600,797562529,1939,1931,1939,1931,2
20230724,150500,797558659,1931,1939,1939,1931,3635
20230724,150400,790536567,1939,1933,1939,1933,2
20230724,150300,790532695,1932,1935,1935,1932,9811
20230724,150200,771572116,1941,1941,1941,1941,0
20230724,150100,771572116,1941,1941,1941,1941,0
20230724,150000,771572116,1941,1941,1941,1941,1
20230724,145900,771570175,1941,1941,1941,1941,1000
20230724,145800,769629175,1940,1939,1940,1939,2000
20230724,145700,765750175,1938,1938,1938,1938,350
20230724,145600,765071875,1938,1931,1938,1931,161
20230724,145500,764760977,1933,1935,1935,1933,330
20230724,145400,764123067,1935,1937,1937,1935,1454
20230724,145300,761308367,1938,1938,1938,1938,530
20230724,145200,760281227,1938,1938,1938,1938,15
20230724,145100,760252157,1935,1935,1935,1935,42
20230724,145000,760170887,1936,1937,1937,1936,150
20230724,144900,759880452,1938,1951,1951,1938,3169
20230724,144800,753737181,1951,1940,1951,1940,363
20230724,144700,753032840,1940,1940,1940,1940,720
20230724,144600,751636040,1940,1940,1940,1940,506
20230724,144500,750654400,1939,1939,1939,1939,0
20230724,144400,750654400,1939,1939,1939,1939,182
20230724,144300,750301502,1940,1940,1940,1940,12
20230724,144200,750278222,1940,1950,1950,1940,12
20230724,144100,750254922,1940,1935,1940,1935,5594
20230724,144000,739413820,1935,1935,1935,1930,10128
20230724,143900,719847918,1933,1935,1935,1933,2656
20230724,143800,714710201,1934,1935,1935,1934,2511
20230724,143700,709852920,1935,1935,1935,1935,18
20230724,143600,709818090,1934,1934,1936,1934,2059
20230724,143500,705831984,1934,1934,1934,1934,124
20230724,143400,705592168,1936,1936,1936,1936,0
20230724,143300,705592168,1936,1936,1936,1936,998
20230724,143200,703660040,1936,1935,1936,1933,120
20230724,143100,703427870,1935,1933,1935,1933,110
20230724,143000,703215040,1933,1935,1935,1933,24
20230724,142900,703168634,1935,1935,1935,1935,6
20230724,142800,703157024,1935,1934,1935,1930,3743
20230724,142700,695919906,1935,1935,1935,1935,510
20230724,142600,694933056,1934,1937,1937,1934,5489
20230724,142500,684308011,1939,1938,1939,1938,1061
20230724,142400,682250792,1939,1945,1949,1939,11357
20230724,142300,660187591,1946,1946,1946,1946,0
20230724,142200,660187591,1946,1948,1948,1946,3228
20230724,142100,653904392,1951,1951,1951,1951,0
20230724,142000,653904392,1951,1951,1955,1949,2857
20230724,141900,648333631,1955,1955,1955,1955,169
20230724,141800,648003236,1955,1955,1955,1951,1197
20230724,141700,645663729,1956,1947,1956,1946,5598
20230724,141600,634760471,1950,1951,1951,1950,466
20230724,141500,633851417,1951,1951,1951,1951,1657
20230724,141400,630618610,1952,1953,1953,1952,121
20230724,141300,630382299,1956,1956,1956,1956,1
20230724,141200,630380343,1951,1951,1951,1951,0
20230724,141100,630380343,1951,1951,1951,1951,0
20230724,141000,630380343,1951,1951,1951,1951,0
20230724,140900,630380343,1951,1951,1951,1951,550
20230724,140800,629307293,1950,1950,1950,1950,0
20230724,140700,629307293,1950,1950,1950,1950,157
20230724,140600,629001143,1957,1957,1957,1957,0
20230724,140500,629001143,1957,1957,1957,1957,0
20230724,140400,629001143,1957,1957,1957,1957,0
20230724,140300,629001143,1957,1957,1957,1957,502
20230724,140200,628018729,1957,1957,1957,1957,3010
20230724,140100,622128159,1957,1950,1957,1950,116
20230724,140000,621901847,1950,1950,1950,1950,156
20230724,135900,621597647,1950,1950,1950,1950,0
20230724,135800,621597647,1950,1948,1950,1948,2006
20230724,135700,617687527,1948,1950,1950,1948,276
20230724,135600,617149767,1950,1948,1950,1948,121
20230724,135500,616914051,1944,1944,1944,1944,1
20230724,135400,616912107,1943,1943,1943,1943,0
20230724,135300,616912107,1943,1944,1944,1943,27
20230724,135200,616859631,1943,1943,1943,1943,0
20230724,135100,616859631,1943,1944,1944,1943,1127
20230724,135000,614668829,1948,1948,1948,1948,1
20230724,134900,614666881,1948,1950,1950,1948,23
20230724,134800,614622033,1950,1950,1950,1944,3936
20230724,134700,606953067,1950,1963,1963,1950,5001
20230724,134600,597200094,1950,1956,1956,1950,5500
20230724,134500,586464190,1956,1956,1956,1956,125
20230724,134400,586219690,1956,1956,1956,1956,0
20230724,134300,586219690,1956,1956,1956,1956,52
20230724,134200,586117978,1967,1966,1967,1966,135
20230724,134100,585852453,1966,1954,1966,1953,104
20230724,134000,585649284,1970,1970,1970,1970,0
20230724,133900,585649284,1970,1953,1970,1953,3295
20230724,133800,579180755,1953,1960,1960,1953,348
20230724,133700,578500726,1970,1970,1970,1970,0
20230724,133600,578500726,1970,1960,1970,1953,1562
20230724,133500,575429852,1960,1963,1963,1960,434
20230724,133400,574578652,1970,1970,1970,1970,0
20230724,133300,574578652,1970,1970,1970,1970,1
20230724,133200,574576682,1962,1962,1962,1962,10
20230724,133100,574557062,1970,1970,1970,1970,0
20230724,133000,574557062,1970,1970,1970,1970,1
20230724,132900,574555092,1961,1970,1970,1961,689
20230724,132800,573200530,1971,1969,1972,1969,4576
20230724,132700,564178960,1965,1969,1969,1965,27
20230724,132600,564125901,1969,1969,1969,1965,129
20230724,132500,563872048,1969,1969,1969,1969,1010
20230724,132400,561883358,1969,1971,1971,1969,2163
20230724,132300,557621785,1972,1972,1972,1972,0
20230724,132200,557621785,1972,1972,1972,1972,647
20230724,132100,556345901,1979,1974,1980,1972,4212
20230724,132000,548033421,1975,1980,1980,1975,9889
20230724,131900,528489546,1980,1982,1982,1980,180
20230724,131800,528133062,1982,1982,1982,1982,2
20230724,131700,528129098,1982,1982,1982,1982,28
20230724,131600,528073602,1982,1982,1982,1982,31
20230724,131500,528012160,1983,1985,1985,1983,862
20230724,131400,526301740,1985,1985,1985,1985,0
20230724,131300,526301740,1985,1985,1985,1985,60
20230724,131200,526182640,1986,1988,1988,1986,51
20230724,131100,526081352,1989,1989,1989,1989,2
20230724,131000,526077374,1988,1988,1988,1988,500
20230724,130900,525083374,1987,1988,1988,1987,1014
20230724,130800,523067845,1987,1986,1987,1986,501
20230724,130700,522072359,1986,1985,1986,1985,126
20230724,130600,521822149,1985,1980,1985,1975,2000
20230724,130500,517855656,1978,1978,1978,1978,0
20230724,130400,517855656,1978,1978,1979,1978,1065
20230724,130300,515749056,1978,1978,1978,1978,3224
20230724,130200,509371984,1980,1985,1985,1980,5218
20230724,130100,499034385,1988,1988,1988,1988,100
20230724,130000,498835585,1988,1985,1989,1985,1173
20230724,125900,496506723,1989,1989,1989,1989,20
20230724,125800,496466943,1989,1987,1989,1987,1002
20230724,125700,494475965,1987,1987,1987,1987,301
20230724,125600,493877878,1984,1986,1986,1984,1013
20230724,125500,491866122,1983,1981,1983,1981,848
20230724,125400,490186138,1982,1985,1985,1982,10834
20230724,125300,468695319,1986,1985,1986,1985,40
20230724,125200,468615899,1985,1988,1989,1985,322
20230724,125100,467976122,1990,1991,1991,1985,2271
20230724,125000,463466817,1988,1991,1994,1988,1200
20230724,124900,461079578,1994,1994,1994,1994,0
20230724,124800,461079578,1994,1994,1994,1992,3323
20230724,124700,454459787,1994,1994,1994,1994,213
20230724,124600,454035065,1995,1995,1995,1995,0
20230724,124500,454035065,1995,1994,1995,1994,110
20230724,124400,453815675,1993,1997,1997,1993,3155
20230724,124300,447524454,1996,1997,1997,1996,50
20230724,124200,447424649,1996,1997,1997,1996,101
20230724,124100,447223037,1997,1997,1997,1997,21
20230724,124000,447181100,1997,1995,1997,1995,1239
20230724,123900,444708285,1993,1992,1993,1992,110
20230724,123800,444489155,1991,1990,1994,1990,117
20230724,123700,444255920,1990,1991,1994,1990,110
20230724,123600,444036941,1995,1991,1995,1990,2859
20230724,123500,438347490,1990,1990,1990,1990,55
20230724,123400,438238040,1990,1990,1990,1990,430
20230724,123300,437382340,1990,1992,1992,1989,9561
20230724,123200,418351749,1991,1992,1992,1991,500
20230724,123100,417356145,1992,1992,1992,1992,0
20230724,123000,417356145,1992,1992,1992,1992,20
20230724,122900,417316305,1992,1996,1996,1992,6772
20230724,122800,403817385,1997,1997,1997,1997,5
20230724,122700,403807400,1996,1996,1996,1996,4
20230724,122600,403799416,1996,1997,1997,1996,6
20230724,122500,403787435,1997,1998,1998,1997,110
20230724,122400,403567760,1999,1999,1999,1999,0
20230724,122300,403567760,1999,1999,1999,1999,0
20230724,122200,403567760,1999,1999,1999,1999,7
20230724,122100,403553767,1997,1997,1997,1997,5
20230724,122000,403543782,1997,1997,1997,1997,0
20230724,121900,403543782,1997,1997,1997,1997,0
20230724,121800,403543782,1997,1997,1997,1997,1351
20230724,121700,400845835,2000,2000,2000,2000,0
20230724,121600,400845835,2000,1996,2000,1995,1353
20230724,121500,398146495,1996,1997,1997,1996,1484
20230724,121400,395184221,1996,1996,1996,1996,0
20230724,121300,395184221,1996,2000,2000,1996,1222
20230724,121200,392743759,2005,2000,2005,2000,4280
20230724,121100,384183744,2005,2005,2005,2005,218
20230724,121000,383746654,2005,2005,2005,2005,2101
20230724,120900,379534149,2005,2000,2005,2000,692
20230724,120800,378150074,2000,2000,2000,2000,68
20230724,120700,378014074,2000,2000,2000,2000,1155
20230724,120600,375704074,2000,2000,2000,2000,5
20230724,120500,375694074,2000,2000,2000,2000,5
20230724,120400,375684074,2000,1998,2000,1998,57
20230724,120300,375570166,1998,2000,2000,1998,82
20230724,120200,375406288,2000,2000,2000,2000,9
20230724,120100,375388288,1997,1999,1999,1997,300
20230724,120000,374789038,1999,2000,2000,1999,25
20230724,115900,374739058,2000,2000,2000,2000,30
20230724,115800,374679058,2000,2000,2000,2000,26
20230724,115700,374627058,1998,2000,2000,1998,494
20230724,115600,373639130,2000,2010,2010,2000,64
20230724,115500,373510810,2000,1999,2010,1999,572
20230724,115400,372366991,1996,1997,2000,1996,1749
20230724,115300,368872866,1996,1996,1996,1996,1
20230724,115200,368870870,1997,1999,1999,1997,2362
20230724,115100,364153046,1999,2000,2000,1999,656
20230724,115000,362841360,2005,2005,2005,1999,811
20230724,114900,361216510,1999,1999,1999,1999,1
20230724,114800,361214511,1999,2000,2005,1999,12765
20230724,114700,335685635,2000,2015,2015,2000,23871
20230724,114600,287770535,2035,2035,2035,2035,0
20230724,114500,287770535,2035,2035,2035,2035,0
20230724,114400,287770535,2035,2035,2035,2035,0
20230724,114300,287770535,2035,2035,2035,2035,5
20230724,114200,287760360,2020,2020,2025,2020,1383
20230724,114100,284966300,2025,2025,2025,2025,200
20230724,114000,284561300,2030,2030,2030,2030,0
20230724,113900,284561300,2030,2030,2030,2030,2
20230724,113800,284557240,2035,2035,2035,2035,0
20230724,113700,284557240,2035,2035,2035,2035,0
20230724,113600,284557240,2035,2035,2035,2035,0
20230724,113500,284557240,2035,2035,2035,2035,0
20230724,113400,284557240,2035,2035,2035,2035,10
20230724,113300,284536890,2025,2025,2025,2025,0
20230724,113200,284536890,2025,2025,2025,2020,832
20230724,113100,282855980,2020,2020,2020,2020,250
20230724,113000,282350980,2020,2020,2020,2020,1085
20230724,112900,280159280,2020,2020,2020,2020,10
20230724,112800,280139080,2020,2020,2020,2020,185
20230724,112700,279765380,2020,2020,2020,2020,10
20230724,112600,279745180,2015,2025,2025,2015,4492
20230724,112500,270683880,2030,2030,2030,2030,5
20230724,112400,270673730,2030,2030,2030,2030,5
20230724,112300,270663580,2030,2030,2030,2030,1
20230724,112200,270661550,2020,2025,2025,2020,130
20230724,112100,270398850,2015,2015,2015,2015,0
20230724,112000,270398850,2015,2015,2015,2015,0
20230724,111900,270398850,2015,2015,2015,2015,0
20230724,111800,270398850,2015,2025,2025,2015,10000
20230724,111700,250237490,2030,2030,2030,2030,0
20230724,111600,250237490,2030,2030,2030,2030,0
20230724,111500,250237490,2030,2030,2030,2030,91
20230724,111400,250052760,2030,2030,2030,2030,205
20230724,111300,249636610,2025,2025,2025,2025,100
20230724,111200,249434110,2025,2025,2025,2025,100
20230724,111100,249231610,2025,2035,2035,2025,8496
20230724,111000,231999770,2030,2030,2030,2030,0
20230724,110900,231999770,2030,2030,2030,2030,0
20230724,110800,231999770,2030,2030,2030,2030,0
20230724,110700,231999770,2030,2035,2035,2030,245
20230724,110600,231502100,2035,2035,2035,2035,51
20230724,110500,231398315,2050,2050,2050,2050,0
20230724,110400,231398315,2050,2050,2050,2050,0
20230724,110300,231398315,2050,2050,2050,2035,12
20230724,110200,231373865,2040,2040,2040,2040,200
20230724,110100,230965865,2035,2040,2040,2035,2021
20230724,110000,226852905,2045,2045,2045,2045,17
20230724,105900,226818140,2055,2055,2055,2055,0
20230724,105800,226818140,2055,2055,2055,2055,0
20230724,105700,226818140,2055,2055,2055,2055,0
20230724,105600,226818140,2055,2055,2055,2055,1
20230724,105500,226816085,2045,2045,2045,2045,0
20230724,105400,226816085,2045,2045,2045,2045,0
20230724,105300,226816085,2045,2045,2045,2045,0
20230724,105200,226816085,2045,2045,2045,2045,0
20230724,105100,226816085,2045,2045,2045,2045,0
20230724,105000,226816085,2045,2045,2045,2045,100
20230724,104900,226611585,2040,2040,2040,2040,69
20230724,104800,226470825,2045,2045,2045,2045,48
20230724,104700,226372665,2070,2070,2070,2070,0
20230724,104600,226372665,2070,2070,2070,2070,0
20230724,104500,226372665,2070,2070,2070,2070,0
20230724,104400,226372665,2070,2045,2070,2045,505
20230724,104300,225339865,2035,2040,2040,2035,614
20230724,104200,224090350,2035,2035,2035,2035,0
20230724,104100,224090350,2035,2035,2035,2035,9
20230724,104000,224072035,2040,2040,2040,2040,530
20230724,103900,222990835,2040,2040,2040,2040,105
20230724,103800,222776635,2040,2040,2040,2040,265
20230724,103700,222236035,2045,2045,2045,2040,106
20230724,103600,222019765,2040,2040,2040,2040,417
20230724,103500,221169085,2040,2045,2045,2040,1333
20230724,103400,218447265,2045,2040,2045,2035,910
20230724,103300,216595145,2045,2045,2045,2045,158
20230724,103200,216272035,2050,2050,2050,2050,103
20230724,103100,216060885,2050,2050,2050,2050,115
20230724,103000,215825135,2045,2045,2045,2045,0
20230724,102900,215825135,2045,2045,2045,2045,0
20230724,102800,215825135,2045,2045,2045,2045,0
20230724,102700,215825135,2045,2045,2045,2045,0
20230724,102600,215825135,2045,2045,2045,2045,0
20230724,102500,215825135,2045,2045,2045,2045,0
20230724,102400,215825135,2045,2045,2045,2045,5
20230724,102300,215814910,2045,2045,2045,2045,200
20230724,102200,215405910,2045,2045,2045,2045,41
20230724,102100,215322065,2045,2050,2050,2045,215
20230724,102000,214882365,2050,2050,2050,2050,0
20230724,101900,214882365,2050,2050,2050,2050,5
20230724,101800,214872115,2050,2050,2050,2050,1
20230724,101700,214870065,2050,2050,2050,2050,0
20230724,101600,214870065,2050,2050,2050,2050,2
20230724,101500,214865965,2050,2055,2055,2050,850
20230724,101400,213119965,2060,2050,2060,2050,53
20230724,101300,213010895,2050,2050,2050,2050,339
20230724,101200,212315945,2050,2050,2050,2050,1806
20230724,101100,208613645,2050,2050,2050,2050,49
20230724,101000,208513195,2040,2040,2040,2040,152
20230724,100900,208203115,2040,2040,2040,2040,98
20230724,100800,208003195,2040,2040,2040,2040,0
20230724,100700,208003195,2040,2040,2040,2040,0
20230724,100600,208003195,2040,2040,2040,2035,4907
20230724,100500,198008510,2040,2040,2040,2040,212
20230724,100400,197576030,2040,2040,2040,2040,7
20230724,100300,197561750,2040,2040,2040,2040,150
20230724,100200,197255750,2040,2040,2040,2040,1465
20230724,100100,194267150,2040,2045,2045,2040,218
20230724,100000,193822180,2045,2045,2045,2045,0
20230724,095900,193822180,2045,2045,2045,2045,55
20230724,095800,193709705,2045,2045,2050,2045,154
20230724,095700,193394525,2040,2045,2045,2040,1300
20230724,095600,190741045,2050,2050,2050,2050,10
20230724,095500,190720545,2050,2045,2050,2045,884
20230724,095400,188912745,2050,2050,2050,2050,47
20230724,095300,188816395,2050,2055,2055,2050,317
20230724,095200,188166220,2060,2060,2060,2060,5
20230724,095100,188155920,2060,2060,2060,2060,80
20230724,095000,187991120,2050,2050,2050,2050,0
20230724,094900,187991120,2050,2050,2050,2050,1
20230724,094800,187989070,2065,2065,2065,2065,0
20230724,094700,187989070,2065,2055,2065,2045,2001
20230724,094600,183895705,2070,2070,2070,2070,5
20230724,094500,183885355,2045,2060,2070,2045,5007
20230724,094400,173613735,2065,2065,2065,2065,2830
20230724,094300,167769785,2060,2075,2080,2060,228
20230724,094200,167298240,2075,2070,2075,2070,2000
20230724,094100,163148445,2075,2070,2075,2070,1013
20230724,094000,161051510,2070,2060,2070,2060,115
20230724,093900,160813960,2060,2040,2060,2040,8810
20230724,093800,142832940,2045,2045,2060,2045,3664
20230724,093700,135339885,2045,2050,2050,2045,3276
20230724,093600,128624905,2050,2050,2050,2050,150
20230724,093500,128317405,2050,2050,2050,2050,95
20230724,093400,128122655,2045,2060,2060,2045,3569
20230724,093300,120807465,2055,2060,2060,2055,9023
20230724,093200,102264980,2060,2060,2060,2060,66
20230724,093100,102129020,2060,2065,2065,2060,1026
20230724,093000,100015455,2070,2065,2070,2055,2297
20230724,092900,95283290,2065,2065,2065,2065,0
20230724,092800,95283290,2065,2065,2065,2065,20
20230724,092700,95241990,2065,2070,2070,2065,80
20230724,092600,95076740,2075,2060,2075,2060,35
20230724,092500,95004490,2060,2055,2060,2050,12318
20230724,092400,69692840,2055,2060,2060,2055,70
20230724,092300,69548690,2060,2055,2065,2055,576
20230724,092200,68360585,2050,2055,2055,2050,165
20230724,092100,68022310,2055,2055,2055,2055,395
20230724,092000,67210585,2050,2075,2075,2000,10883
20230724,091900,45091690,2075,2075,2075,2075,20
20230724,091800,45050190,2070,2070,2070,2070,0
20230724,091700,45050190,2070,2070,2070,2070,2381
20230724,091600,40121520,2075,2075,2075,2075,30
20230724,091500,40059270,2075,2075,2075,2070,31
20230724,091400,39994950,2075,2075,2075,2075,184
20230724,091300,39613150,2080,2085,2090,2075,2824
20230724,091200,33747130,2085,2085,2085,2085,10
20230724,091100,33726280,2085,2085,2085,2085,20
20230724,091000,33684580,2085,2085,2085,2085,106
20230724,090900,33463570,2085,2095,2095,2085,3027
20230724,090800,27137100,2095,2095,2095,2095,1092
20230724,090700,24849360,2095,2095,2095,2090,650
20230724,090600,23489110,2090,2095,2095,2090,182
20230724,090500,23108230,2095,2115,2115,2095,6633
20230724,090400,9145980,2110,2115,2115,2110,500
20230724,090300,8090450,2115,2115,2115,2115,0
20230724,090200,8090450,2115,2125,2140,2110,1276
20230724,090100,5386390,2115,2120,2125,2115,234
20230724,090000,4890390,2115,2110,2140,2110,2317