KissMeData/011300/min/candle-20230615.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230615,200200,3223606287,2055,2055,2055,2055,14267
20230615,200100,3223606287,2055,2055,2055,2055,0
20230615,200000,3223606287,2055,2055,2055,2055,0
20230615,195900,3223606287,2055,2055,2055,2055,0
20230615,195800,3223606287,2055,2055,2055,2055,0
20230615,195700,3223606287,2055,2055,2055,2055,0
20230615,195600,3223606287,2055,2055,2055,2055,0
20230615,195500,3223606287,2055,2055,2055,2055,0
20230615,195400,3223606287,2055,2055,2055,2055,0
20230615,195300,3223606287,2055,2055,2055,2055,0
20230615,195200,3223606287,2055,2055,2055,2055,0
20230615,195100,3223606287,2055,2055,2055,2055,0
20230615,195000,3223606287,2055,2055,2055,2055,0
20230615,194900,3223606287,2055,2055,2055,2055,0
20230615,194800,3223606287,2055,2055,2055,2055,0
20230615,194700,3223606287,2055,2055,2055,2055,0
20230615,194600,3223606287,2055,2055,2055,2055,0
20230615,194500,3223606287,2055,2055,2055,2055,0
20230615,194400,3223606287,2055,2055,2055,2055,0
20230615,194300,3223606287,2055,2055,2055,2055,0
20230615,194200,3223606287,2055,2055,2055,2055,0
20230615,194100,3223606287,2055,2055,2055,2055,0
20230615,194000,3223606287,2055,2055,2055,2055,0
20230615,193900,3223606287,2055,2055,2055,2055,0
20230615,193800,3223606287,2055,2055,2055,2055,0
20230615,193700,3223606287,2055,2055,2055,2055,0
20230615,193600,3223606287,2055,2055,2055,2055,0
20230615,193500,3223606287,2055,2055,2055,2055,0
20230615,193400,3223606287,2055,2055,2055,2055,0
20230615,193300,3223606287,2055,2055,2055,2055,0
20230615,193200,3223606287,2055,2055,2055,2055,14267
20230615,193100,3223606287,2055,2055,2055,2055,0
20230615,193000,3223606287,2055,2055,2055,2055,0
20230615,192900,3223606287,2055,2055,2055,2055,0
20230615,192800,3223606287,2055,2055,2055,2055,0
20230615,192700,3223606287,2055,2055,2055,2055,0
20230615,192600,3223606287,2055,2055,2055,2055,0
20230615,192500,3223606287,2055,2055,2055,2055,0
20230615,192400,3223606287,2055,2055,2055,2055,0
20230615,192300,3223606287,2055,2055,2055,2055,0
20230615,192200,3223606287,2055,2055,2055,2055,0
20230615,192100,3223606287,2055,2055,2055,2055,0
20230615,192000,3223606287,2055,2055,2055,2055,0
20230615,191900,3223606287,2055,2055,2055,2055,0
20230615,191800,3223606287,2055,2055,2055,2055,0
20230615,191700,3223606287,2055,2055,2055,2055,0
20230615,191600,3223606287,2055,2055,2055,2055,0
20230615,191500,3223606287,2055,2055,2055,2055,0
20230615,191400,3223606287,2055,2055,2055,2055,0
20230615,191300,3223606287,2055,2055,2055,2055,0
20230615,191200,3223606287,2055,2055,2055,2055,0
20230615,191100,3223606287,2055,2055,2055,2055,0
20230615,191000,3223606287,2055,2055,2055,2055,0
20230615,190900,3223606287,2055,2055,2055,2055,0
20230615,190800,3223606287,2055,2055,2055,2055,0
20230615,190700,3223606287,2055,2055,2055,2055,0
20230615,190600,3223606287,2055,2055,2055,2055,0
20230615,190500,3223606287,2055,2055,2055,2055,0
20230615,190400,3223606287,2055,2055,2055,2055,0
20230615,190300,3223606287,2055,2055,2055,2055,0
20230615,190200,3223606287,2055,2055,2055,2055,14267
20230615,190100,3223606287,2055,2055,2055,2055,0
20230615,190000,3223606287,2055,2055,2055,2055,0
20230615,185900,3223606287,2055,2055,2055,2055,0
20230615,185800,3223606287,2055,2055,2055,2055,0
20230615,185700,3223606287,2055,2055,2055,2055,0
20230615,185600,3223606287,2055,2055,2055,2055,0
20230615,185500,3223606287,2055,2055,2055,2055,0
20230615,185400,3223606287,2055,2055,2055,2055,0
20230615,185300,3223606287,2055,2055,2055,2055,0
20230615,185200,3223606287,2055,2055,2055,2055,0
20230615,185100,3223606287,2055,2055,2055,2055,0
20230615,185000,3223606287,2055,2055,2055,2055,0
20230615,184900,3223606287,2055,2055,2055,2055,0
20230615,184800,3223606287,2055,2055,2055,2055,0
20230615,184700,3223606287,2055,2055,2055,2055,0
20230615,184600,3223606287,2055,2055,2055,2055,0
20230615,184500,3223606287,2055,2055,2055,2055,0
20230615,184400,3223606287,2055,2055,2055,2055,0
20230615,184300,3223606287,2055,2055,2055,2055,0
20230615,184200,3223606287,2055,2055,2055,2055,0
20230615,184100,3223606287,2055,2055,2055,2055,0
20230615,184000,3223606287,2055,2055,2055,2055,0
20230615,183900,3223606287,2055,2055,2055,2055,0
20230615,183800,3223606287,2055,2055,2055,2055,0
20230615,183700,3223606287,2055,2055,2055,2055,0
20230615,183600,3223606287,2055,2055,2055,2055,0
20230615,183500,3223606287,2055,2055,2055,2055,0
20230615,183400,3223606287,2055,2055,2055,2055,0
20230615,183300,3223606287,2055,2055,2055,2055,0
20230615,183200,3223606287,2055,2055,2055,2055,14267
20230615,183100,3223606287,2055,2055,2055,2055,0
20230615,183000,3223606287,2055,2055,2055,2055,0
20230615,182900,3223606287,2055,2055,2055,2055,0
20230615,182800,3223606287,2055,2055,2055,2055,0
20230615,182700,3223606287,2055,2055,2055,2055,0
20230615,182600,3223606287,2055,2055,2055,2055,0
20230615,182500,3223606287,2055,2055,2055,2055,0
20230615,182400,3223606287,2055,2055,2055,2055,0
20230615,182300,3223606287,2055,2055,2055,2055,0
20230615,182200,3223606287,2055,2055,2055,2055,0
20230615,182100,3223606287,2055,2055,2055,2055,0
20230615,182000,3223606287,2055,2055,2055,2055,0
20230615,181900,3223606287,2055,2055,2055,2055,0
20230615,181800,3223606287,2055,2055,2055,2055,0
20230615,181700,3223606287,2055,2055,2055,2055,0
20230615,181600,3223606287,2055,2055,2055,2055,0
20230615,181500,3223606287,2055,2055,2055,2055,0
20230615,181400,3223606287,2055,2055,2055,2055,0
20230615,181300,3223606287,2055,2055,2055,2055,0
20230615,181200,3223606287,2055,2055,2055,2055,0
20230615,181100,3223606287,2055,2055,2055,2055,0
20230615,181000,3223606287,2055,2055,2055,2055,0
20230615,180900,3223606287,2055,2055,2055,2055,0
20230615,180800,3223606287,2055,2055,2055,2055,0
20230615,180700,3223606287,2055,2055,2055,2055,0
20230615,180600,3223606287,2055,2055,2055,2055,0
20230615,180500,3223606287,2055,2055,2055,2055,0
20230615,180400,3223606287,2055,2055,2055,2055,0
20230615,180300,3223606287,2055,2055,2055,2055,0
20230615,180200,3223606287,2055,2055,2055,2055,14267
20230615,180100,3223606287,2055,2055,2055,2055,0
20230615,180000,3223606287,2055,2055,2055,2055,0
20230615,175900,3223606287,2055,2055,2055,2055,0
20230615,175800,3223606287,2055,2055,2055,2055,0
20230615,175700,3223606287,2055,2055,2055,2055,0
20230615,175600,3223606287,2055,2055,2055,2055,0
20230615,175500,3223606287,2055,2055,2055,2055,0
20230615,175400,3223606287,2055,2055,2055,2055,0
20230615,175300,3223606287,2055,2055,2055,2055,0
20230615,175200,3223606287,2055,2055,2055,2055,0
20230615,175100,3223606287,2055,2055,2055,2055,0
20230615,175000,3223606287,2055,2055,2055,2055,0
20230615,174900,3223606287,2055,2055,2055,2055,0
20230615,174800,3223606287,2055,2055,2055,2055,0
20230615,174700,3223606287,2055,2055,2055,2055,0
20230615,174600,3223606287,2055,2055,2055,2055,0
20230615,174500,3223606287,2055,2055,2055,2055,0
20230615,174400,3223606287,2055,2055,2055,2055,0
20230615,174300,3223606287,2055,2055,2055,2055,0
20230615,174200,3223606287,2055,2055,2055,2055,0
20230615,174100,3223606287,2055,2055,2055,2055,0
20230615,174000,3223606287,2055,2055,2055,2055,0
20230615,173900,3223606287,2055,2055,2055,2055,0
20230615,173800,3223606287,2055,2055,2055,2055,0
20230615,173700,3223606287,2055,2055,2055,2055,0
20230615,173600,3223606287,2055,2055,2055,2055,0
20230615,173500,3223606287,2055,2055,2055,2055,0
20230615,173400,3223606287,2055,2055,2055,2055,0
20230615,173300,3223606287,2055,2055,2055,2055,0
20230615,173200,3223606287,2055,2055,2055,2055,14267
20230615,173100,3223606287,2055,2055,2055,2055,0
20230615,173000,3223606287,2055,2055,2055,2055,0
20230615,172900,3223606287,2055,2055,2055,2055,0
20230615,172800,3223606287,2055,2055,2055,2055,0
20230615,172700,3223606287,2055,2055,2055,2055,0
20230615,172600,3223606287,2055,2055,2055,2055,0
20230615,172500,3223606287,2055,2055,2055,2055,0
20230615,172400,3223606287,2055,2055,2055,2055,0
20230615,172300,3223606287,2055,2055,2055,2055,0
20230615,172200,3223606287,2055,2055,2055,2055,0
20230615,172100,3223606287,2055,2055,2055,2055,0
20230615,172000,3223606287,2055,2055,2055,2055,0
20230615,171900,3223606287,2055,2055,2055,2055,0
20230615,171800,3223606287,2055,2055,2055,2055,0
20230615,171700,3223606287,2055,2055,2055,2055,0
20230615,171600,3223606287,2055,2055,2055,2055,0
20230615,171500,3223606287,2055,2055,2055,2055,0
20230615,171400,3223606287,2055,2055,2055,2055,0
20230615,171300,3223606287,2055,2055,2055,2055,0
20230615,171200,3223606287,2055,2055,2055,2055,0
20230615,171100,3223606287,2055,2055,2055,2055,0
20230615,171000,3223606287,2055,2055,2055,2055,0
20230615,170900,3223606287,2055,2055,2055,2055,0
20230615,170800,3223606287,2055,2055,2055,2055,0
20230615,170700,3223606287,2055,2055,2055,2055,0
20230615,170600,3223606287,2055,2055,2055,2055,0
20230615,170500,3223606287,2055,2055,2055,2055,0
20230615,170400,3223606287,2055,2055,2055,2055,0
20230615,170300,3223606287,2055,2055,2055,2055,0
20230615,170200,3223606287,2055,2055,2055,2055,14267
20230615,170100,3223606287,2055,2055,2055,2055,0
20230615,170000,3223606287,2055,2055,2055,2055,0
20230615,165900,3223606287,2055,2055,2055,2055,0
20230615,165800,3223606287,2055,2055,2055,2055,0
20230615,165700,3223606287,2055,2055,2055,2055,0
20230615,165600,3223606287,2055,2055,2055,2055,0
20230615,165500,3223606287,2055,2055,2055,2055,0
20230615,165400,3223606287,2055,2055,2055,2055,0
20230615,165300,3223606287,2055,2055,2055,2055,0
20230615,165200,3223606287,2055,2055,2055,2055,0
20230615,165100,3223606287,2055,2055,2055,2055,0
20230615,165000,3223606287,2055,2055,2055,2055,0
20230615,164900,3223606287,2055,2055,2055,2055,0
20230615,164800,3223606287,2055,2055,2055,2055,0
20230615,164700,3223606287,2055,2055,2055,2055,0
20230615,164600,3223606287,2055,2055,2055,2055,0
20230615,164500,3223606287,2055,2055,2055,2055,0
20230615,164400,3223606287,2055,2055,2055,2055,0
20230615,164300,3223606287,2055,2055,2055,2055,0
20230615,164200,3223606287,2055,2055,2055,2055,0
20230615,164100,3223606287,2055,2055,2055,2055,0
20230615,164000,3223606287,2055,2055,2055,2055,0
20230615,163900,3223606287,2055,2055,2055,2055,0
20230615,163800,3223606287,2055,2055,2055,2055,0
20230615,163700,3223606287,2055,2055,2055,2055,0
20230615,163600,3223606287,2055,2055,2055,2055,0
20230615,163500,3223606287,2055,2055,2055,2055,0
20230615,163400,3223606287,2055,2055,2055,2055,0
20230615,163300,3223606287,2055,2055,2055,2055,0
20230615,163200,3223606287,2055,2055,2055,2055,14267
20230615,163100,3223606287,2055,2055,2055,2055,0
20230615,163000,3223606287,2055,2055,2055,2055,0
20230615,162900,3223606287,2055,2055,2055,2055,0
20230615,162800,3223606287,2055,2055,2055,2055,0
20230615,162700,3223606287,2055,2055,2055,2055,0
20230615,162600,3223606287,2055,2055,2055,2055,0
20230615,162500,3223606287,2055,2055,2055,2055,0
20230615,162400,3223606287,2055,2055,2055,2055,0
20230615,162300,3223606287,2055,2055,2055,2055,0
20230615,162200,3223606287,2055,2055,2055,2055,0
20230615,162100,3223606287,2055,2055,2055,2055,0
20230615,162000,3223606287,2055,2055,2055,2055,0
20230615,161900,3223606287,2055,2055,2055,2055,0
20230615,161800,3223606287,2055,2055,2055,2055,0
20230615,161700,3223606287,2055,2055,2055,2055,0
20230615,161600,3223606287,2055,2055,2055,2055,0
20230615,161500,3223606287,2055,2055,2055,2055,0
20230615,161400,3223606287,2055,2055,2055,2055,0
20230615,161300,3223606287,2055,2055,2055,2055,0
20230615,161200,3223606287,2055,2055,2055,2055,0
20230615,161100,3223606287,2055,2055,2055,2055,0
20230615,161000,3223606287,2055,2055,2055,2055,0
20230615,160900,3223606287,2055,2055,2055,2055,0
20230615,160800,3223606287,2055,2055,2055,2055,0
20230615,160700,3223606287,2055,2055,2055,2055,0
20230615,160600,3223606287,2055,2055,2055,2055,0
20230615,160500,3223606287,2055,2055,2055,2055,0
20230615,160400,3223606287,2055,2055,2055,2055,0
20230615,160300,3223606287,2055,2055,2055,2055,0
20230615,160200,3223606287,2055,2055,2055,2055,14267
20230615,160100,3223606287,2055,2055,2055,2055,0
20230615,160000,3223606287,2055,2055,2055,2055,0
20230615,155900,3223606287,2055,2055,2055,2055,0
20230615,155800,3223606287,2055,2055,2055,2055,0
20230615,155700,3223606287,2055,2055,2055,2055,0
20230615,155600,3223606287,2055,2055,2055,2055,0
20230615,155500,3223606287,2055,2055,2055,2055,0
20230615,155400,3223606287,2055,2055,2055,2055,0
20230615,155300,3223606287,2055,2055,2055,2055,0
20230615,155200,3223606287,2055,2055,2055,2055,0
20230615,155100,3223606287,2055,2055,2055,2055,0
20230615,155000,3223606287,2055,2055,2055,2055,0
20230615,154900,3223606287,2055,2055,2055,2055,0
20230615,154800,3223606287,2055,2055,2055,2055,0
20230615,154700,3223606287,2055,2055,2055,2055,0
20230615,154600,3223606287,2055,2055,2055,2055,0
20230615,154500,3223606287,2055,2055,2055,2055,0
20230615,154400,3223606287,2055,2055,2055,2055,0
20230615,154300,3223606287,2055,2055,2055,2055,0
20230615,154200,3223606287,2055,2055,2055,2055,0
20230615,154100,3223606287,2055,2055,2055,2055,0
20230615,154000,3223606287,2055,2055,2055,2055,0
20230615,153900,3223606287,2055,2055,2055,2055,0
20230615,153800,3223606287,2055,2055,2055,2055,0
20230615,153700,3223606287,2055,2055,2055,2055,0
20230615,153600,3223606287,2055,2055,2055,2055,0
20230615,153500,3223606287,2055,2055,2055,2055,0
20230615,153400,3223606287,2055,2055,2055,2055,0
20230615,153300,3223606287,2055,2055,2055,2055,0
20230615,153200,3223606287,2055,2055,2055,2055,14267
20230615,153100,3223606287,2055,2055,2055,2055,0
20230615,153000,3223606287,2055,2055,2055,2055,14267
20230615,152900,3194287602,2060,2060,2060,2060,0
20230615,152800,3194287602,2060,2060,2060,2060,0
20230615,152700,3194287602,2060,2060,2060,2060,0
20230615,152600,3194287602,2060,2060,2060,2060,0
20230615,152500,3194287602,2060,2060,2060,2060,0
20230615,152400,3194287602,2060,2060,2060,2060,0
20230615,152300,3194287602,2060,2060,2060,2060,0
20230615,152200,3194287602,2060,2060,2060,2060,0
20230615,152100,3194287602,2060,2060,2060,2060,0
20230615,152000,3194287602,2060,2060,2060,2060,0
20230615,151900,3194287602,2060,2050,2060,2050,1985
20230615,151800,3190209057,2055,2055,2055,2050,1547
20230615,151700,3187030197,2060,2045,2060,2045,6948
20230615,151600,3172809512,2045,2035,2045,2035,4182
20230615,151500,3164272287,2060,2070,2070,2035,4422
20230615,151400,3155220837,2050,2075,2075,2050,6082
20230615,151300,3142731362,2080,2075,2080,2055,4336
20230615,151200,3133740522,2075,2060,2075,2050,8560
20230615,151100,3116053017,2060,2050,2060,2050,6131
20230615,151000,3103470502,2050,2035,2050,2035,4999
20230615,150900,3093277462,2035,2035,2035,2030,714
20230615,150800,3091824482,2035,2030,2035,2025,1015
20230615,150700,3089764077,2030,2030,2030,2030,466
20230615,150600,3088818097,2020,2020,2020,2020,12
20230615,150500,3088793857,2030,2030,2030,2020,2711
20230615,150400,3083291587,2030,2025,2030,2005,6119
20230615,150300,3070963627,2020,2025,2030,2020,4749
20230615,150200,3061349547,2030,2025,2030,2020,1312
20230615,150100,3058694442,2025,2025,2025,2025,303
20230615,150000,3058080867,2035,2030,2035,2020,5455
20230615,145900,3047043072,2035,2030,2035,2030,2010
20230615,145800,3042962722,2030,2030,2030,2030,0
20230615,145700,3042962722,2030,2030,2030,2030,1
20230615,145600,3042960692,2030,2030,2035,2030,73
20230615,145500,3042812202,2035,2030,2035,2030,406
20230615,145400,3041987582,2030,2025,2035,2020,5205
20230615,145300,3031428872,2025,2020,2025,2020,3789
20230615,145200,3023774092,2020,2015,2020,2010,4145
20230615,145100,3015433102,2020,2010,2020,2010,4675
20230615,145000,3006015187,2010,2010,2010,2010,40
20230615,144900,3005934787,2010,2010,2010,2010,1050
20230615,144800,3003824287,2000,2000,2000,2000,5000
20230615,144700,2993824287,2000,2000,2000,2000,30
20230615,144600,2993764287,2015,2015,2015,2015,0
20230615,144500,2993764287,2015,2015,2015,2015,0
20230615,144400,2993764287,2015,2000,2015,2000,497
20230615,144300,2992770272,2010,2010,2010,2010,0
20230615,144200,2992770272,2010,2005,2010,2000,14338
20230615,144100,2964001967,2010,2015,2015,2010,5391
20230615,144000,2953165757,2015,2015,2015,2015,3255
20230615,143900,2946606932,2015,2015,2015,2015,1226
20230615,143800,2944136542,2015,2015,2015,2015,1968
20230615,143700,2940171022,2010,2010,2010,2010,0
20230615,143600,2940171022,2010,2015,2015,2010,2692
20230615,143500,2934750102,2010,2015,2015,2010,2003
20230615,143400,2930714072,2015,2015,2015,2015,500
20230615,143300,2929706572,2010,2010,2010,2010,956
20230615,143200,2927785012,2010,2010,2010,2010,3
20230615,143100,2927778982,2010,2010,2015,2010,1646
20230615,143000,2924470517,2010,2010,2010,2010,304
20230615,142900,2923859477,2010,2010,2015,2010,1003
20230615,142800,2921843442,2010,2010,2010,2000,28
20230615,142700,2921787422,2000,2005,2005,2000,4300
20230615,142600,2913185587,2000,2015,2015,2000,1642
20230615,142500,2909900257,2005,2015,2015,2005,1479
20230615,142400,2906929222,2020,2015,2020,2005,5708
20230615,142300,2895478687,2015,2010,2015,2010,14
20230615,142200,2895450497,2015,2015,2015,2015,0
20230615,142100,2895450497,2015,2010,2015,2010,123
20230615,142000,2895203157,2005,2010,2015,2005,1833
20230615,141900,2891522372,2015,2015,2015,2010,94
20230615,141800,2891332967,2015,2015,2020,2005,4432
20230615,141700,2882437662,2020,2010,2020,2010,1450
20230615,141600,2879516972,2010,2015,2015,2010,130
20230615,141500,2879255172,2015,2010,2015,2010,233
20230615,141400,2878786362,2020,2010,2020,2010,4400
20230615,141300,2869932632,2005,2005,2005,2005,10
20230615,141200,2869912582,2015,2015,2015,2015,182
20230615,141100,2869545852,2010,2010,2010,2010,3498
20230615,141000,2862514872,2010,2015,2015,2010,1632
20230615,140900,2859232022,2015,2010,2015,2010,2549
20230615,140800,2854108322,2015,2015,2015,2005,1866
20230615,140700,2850360802,2015,2000,2015,2000,3253
20230615,140600,2843838717,2005,2005,2005,2005,310
20230615,140500,2843217167,2005,2005,2005,2005,258
20230615,140400,2842699877,2005,2005,2005,2005,244
20230615,140300,2842210657,2005,2005,2005,2005,6
20230615,140200,2842198627,2005,2005,2005,2005,1
20230615,140100,2842196622,2005,2020,2020,1999,27904
20230615,140000,2786349262,2020,2020,2020,2015,1288
20230615,135900,2783753122,2025,2025,2025,2025,0
20230615,135800,2783753122,2025,2030,2030,2020,800
20230615,135700,2782135557,2030,2030,2030,2030,0
20230615,135600,2782135557,2030,2030,2030,2030,0
20230615,135500,2782135557,2030,2030,2030,2030,672
20230615,135400,2780771397,2040,2030,2040,2030,140
20230615,135300,2780486562,2020,2020,2020,2020,0
20230615,135200,2780486562,2020,2020,2020,2020,0
20230615,135100,2780486562,2020,2030,2030,2020,1158
20230615,135000,2778146922,2030,2030,2040,2030,4444
20230615,134900,2769103292,2035,2035,2035,2035,0
20230615,134800,2769103292,2035,2030,2035,2030,250
20230615,134700,2768594972,2030,2030,2030,2030,2
20230615,134600,2768590912,2015,2020,2020,2015,17337
20230615,134500,2733647407,2030,2030,2030,2030,550
20230615,134400,2732530907,2030,2030,2030,2030,0
20230615,134300,2732530907,2030,2030,2030,2030,0
20230615,134200,2732530907,2030,2030,2030,2030,1085
20230615,134100,2730328357,2030,2030,2030,2030,32
20230615,134000,2730263397,2030,2030,2030,2030,70
20230615,133900,2730121297,2020,2030,2030,2020,2200
20230615,133800,2725674297,2040,2040,2040,2040,0
20230615,133700,2725674297,2040,2040,2040,2040,0
20230615,133600,2725674297,2040,2035,2040,2035,457
20230615,133500,2724742192,2040,2030,2040,2030,1000
20230615,133400,2722705742,2030,2030,2030,2030,0
20230615,133300,2722705742,2030,2020,2030,2020,516
20230615,133200,2721658402,2020,2020,2020,2020,188
20230615,133100,2721278642,2025,2030,2035,2025,230
20230615,133000,2720812092,2035,2035,2035,2035,491
20230615,132900,2719812907,2035,2020,2035,2020,30
20230615,132800,2719752142,2020,2020,2020,2020,1030
20230615,132700,2717671542,2020,2020,2020,2020,637
20230615,132600,2716384802,2020,2020,2020,2020,1183
20230615,132500,2713995142,2025,2025,2025,2025,150
20230615,132400,2713691392,2025,2035,2035,2025,207
20230615,132300,2713272147,2015,2015,2015,2015,3
20230615,132200,2713266102,2015,2035,2040,2015,1734
20230615,132100,2709748827,2040,2010,2040,2010,5555
20230615,132000,2698578247,2010,2020,2020,2010,4990
20230615,131900,2688540452,2040,2040,2040,2040,14
20230615,131800,2688511892,2020,2030,2030,2020,2764
20230615,131700,2682916457,2030,2035,2035,2030,530
20230615,131600,2681840407,2035,2035,2035,2035,2590
20230615,131500,2676569757,2055,2040,2060,2040,1008
20230615,131400,2674505937,2030,2050,2065,2030,8023
20230615,131300,2658147472,2040,2040,2040,2040,1477
20230615,131200,2655134392,2035,2035,2035,2035,1000
20230615,131100,2653099392,2030,2030,2030,2030,1
20230615,131000,2653097362,2030,2030,2030,2030,0
20230615,130900,2653097362,2030,2030,2030,2030,6
20230615,130800,2653085182,2035,2035,2035,2035,43
20230615,130700,2652997677,2035,2050,2050,2030,1848
20230615,130600,2649234112,2045,2045,2045,2045,1893
20230615,130500,2645362927,2055,2060,2060,2055,2713
20230615,130400,2639787702,2050,2060,2060,2050,301
20230615,130300,2639170642,2040,2040,2040,2040,3
20230615,130200,2639164522,2060,2035,2060,2035,18000
20230615,130100,2602377072,2030,2030,2030,2030,209
20230615,130000,2601952802,2035,2035,2035,2035,0
20230615,125900,2601952802,2035,2035,2035,2035,52
20230615,125800,2601846982,2035,2035,2035,2035,551
20230615,125700,2600725697,2030,2030,2030,2030,1
20230615,125600,2600723667,2030,2030,2030,2025,1000
20230615,125500,2598697667,2030,2035,2035,2030,110
20230615,125400,2598474317,2040,2040,2040,2040,170
20230615,125300,2598127517,2040,2040,2040,2030,651
20230615,125200,2596803882,2040,2035,2040,2035,239
20230615,125100,2596316817,2040,2035,2040,2025,1900
20230615,125000,2592453807,2025,2030,2035,2015,3929
20230615,124900,2584493312,2035,2025,2035,2025,4744
20230615,124800,2574862992,2020,2035,2035,2020,2857
20230615,124700,2569081052,2035,2030,2035,2030,120
20230615,124600,2568837002,2030,2030,2035,2025,896
20230615,124500,2567020157,2025,2030,2030,2020,3061
20230615,124400,2560836187,2030,2030,2035,2030,309
20230615,124300,2560207697,2020,2030,2035,2020,305
20230615,124200,2559588377,2020,2030,2030,2020,1139
20230615,124100,2557282587,2035,2025,2040,2025,1100
20230615,124000,2555053037,2015,2015,2015,2015,0
20230615,123900,2555053037,2015,2035,2040,2015,7090
20230615,123800,2540744577,2035,2045,2045,2035,2131
20230615,123700,2536407977,2040,2040,2040,2040,1088
20230615,123600,2534188457,2040,2040,2040,2040,2
20230615,123500,2534184377,2040,2035,2040,2035,1354
20230615,123400,2531426472,2040,2040,2040,2040,177
20230615,123300,2531065392,2040,2040,2045,2040,182
20230615,123200,2530694107,2040,2040,2045,2040,2398
20230615,123100,2525795997,2040,2040,2040,2040,89
20230615,123000,2525614437,2040,2040,2040,2040,867
20230615,122900,2523845757,2045,2040,2045,2025,8400
20230615,122800,2506819692,2045,2040,2045,2040,1002
20230615,122700,2504775607,2025,2045,2045,2025,5516
20230615,122600,2493542947,2050,2050,2050,2045,605
20230615,122500,2492302717,2050,2040,2050,2040,10841
20230615,122400,2470179832,2040,2040,2040,2040,910
20230615,122300,2468323432,2040,2035,2040,2035,6393
20230615,122200,2455309442,2035,2025,2035,2025,1982
20230615,122100,2451287392,2025,2025,2025,2025,567
20230615,122000,2450139217,2020,2015,2020,2015,550
20230615,121900,2449030717,2015,2025,2025,2015,2043
20230615,121800,2444904052,2005,2030,2030,2005,2004
20230615,121700,2440881087,2030,2035,2040,2010,15272
20230615,121600,2410102587,2040,2035,2040,2035,320
20230615,121500,2409450947,2035,2040,2040,2035,506
20230615,121400,2408420307,2040,2035,2040,2035,750
20230615,121300,2406894047,2035,2035,2035,2035,88
20230615,121200,2406714967,2035,2030,2035,2030,749
20230615,121100,2405193807,2030,2030,2030,2025,189
20230615,121000,2404810637,2030,2030,2030,2030,500
20230615,120900,2403795637,2030,2020,2030,2015,3952
20230615,120800,2395811652,2020,2025,2035,2020,157
20230615,120700,2395494017,2015,2030,2035,1999,13577
20230615,120600,2368223913,2030,2035,2035,2030,20
20230615,120500,2368183263,2035,2035,2035,2035,30
20230615,120400,2368122213,2025,2035,2035,2025,5062
20230615,120300,2357871043,2035,2035,2035,2035,1000
20230615,120200,2355836043,2035,2035,2035,2035,210
20230615,120100,2355408693,2035,2035,2035,2035,0
20230615,120000,2355408693,2035,2030,2035,2030,616
20230615,115900,2354157738,2030,2025,2030,2025,2884
20230615,115800,2348307218,2030,2030,2030,2005,6229
20230615,115700,2335772223,2000,2020,2025,2000,5468
20230615,115600,2324778533,2025,2025,2030,2025,3225
20230615,115500,2318247403,2025,2020,2025,2005,3302
20230615,115400,2311615973,2020,2025,2035,1997,28966
20230615,115300,2253618956,2030,2030,2030,2030,750
20230615,115200,2252096456,2020,2020,2020,2020,1163
20230615,115100,2249747196,2020,2020,2020,2020,10
20230615,115000,2249726996,2025,2030,2030,2025,212
20230615,114900,2249297571,2020,2020,2020,2020,1
20230615,114800,2249295551,2020,2020,2020,2020,500
20230615,114700,2248285551,2030,2025,2030,2020,1784
20230615,114600,2244676641,2025,2025,2030,2025,1500
20230615,114500,2241638641,2025,2025,2025,2025,296
20230615,114400,2241039241,2025,2025,2025,2025,118
20230615,114300,2240800291,2025,2025,2025,2025,100
20230615,114200,2240597791,2020,2030,2030,2020,3828
20230615,114100,2232861271,2030,2020,2030,2020,2237
20230615,114000,2228340841,2025,2025,2025,2025,10
20230615,113900,2228320591,2020,2025,2025,2020,1518
20230615,113800,2225254126,2025,2025,2030,2025,223
20230615,113700,2224802051,2030,2020,2030,2020,170
20230615,113600,2224457366,2030,2030,2030,2030,0
20230615,113500,2224457366,2030,2030,2030,2030,1
20230615,113400,2224455336,2025,2030,2030,2020,1568
20230615,113300,2221275571,2025,2025,2025,2025,101
20230615,113200,2221071046,2020,2020,2020,2020,1090
20230615,113100,2218869246,2010,2010,2010,2010,0
20230615,113000,2218869246,2010,2005,2030,2005,2013
20230615,112900,2214817156,2005,2030,2030,2005,5762
20230615,112800,2203231651,2030,2025,2030,2025,392
20230615,112700,2202437501,2025,2020,2025,2020,46042
20230615,112600,2109426951,2020,2020,2020,2020,0
20230615,112500,2109426951,2020,2015,2020,2015,13022
20230615,112400,2083178636,2015,2015,2015,2015,138
20230615,112300,2082900566,2005,2005,2005,2005,0
20230615,112200,2082900566,2005,2005,2005,2005,0
20230615,112100,2082900566,2005,2010,2010,2005,230
20230615,112000,2082438811,2015,2015,2015,2015,330
20230615,111900,2081773861,2015,2000,2015,2000,17347
20230615,111800,2047003946,1998,1987,1998,1985,14139
20230615,111700,2018831395,1998,1994,1998,1985,27985
20230615,111600,1963203160,2010,1992,2010,1992,484
20230615,111500,1962238654,1992,2005,2005,1988,31821
20230615,111400,1898879663,1994,2000,2000,1992,13400
20230615,111300,1872148270,1997,2010,2010,1997,10051
20230615,111200,1852044758,2010,2020,2020,2005,2199
20230615,111100,1847626768,2020,2000,2025,2000,13781
20230615,111000,1820010128,2005,2010,2010,2005,2299
20230615,110900,1815399633,2015,1998,2015,1998,11142
20230615,110800,1793137883,2015,2015,2015,1998,9003
20230615,110700,1775146888,2010,2010,2010,2010,4499
20230615,110600,1766103898,1996,2000,2010,1995,19199
20230615,110500,1727758578,2000,1995,2000,1988,3013
20230615,110400,1721767644,1995,1995,2000,1989,11570
20230615,110300,1698746128,2010,2010,2010,1990,14010
20230615,110200,1670840669,1994,2000,2000,1994,15600
20230615,110100,1639710193,2000,2000,2000,2000,2000
20230615,110000,1635710193,2005,2005,2010,2000,7219
20230615,105900,1621234198,2000,2000,2000,2000,3104
20230615,105800,1615026198,1988,2000,2000,1988,30276
20230615,105700,1554655127,1993,1997,2000,1988,12542
20230615,105600,1529684018,1990,1995,1996,1990,32654
20230615,105500,1464653368,1995,1995,1995,1995,1266
20230615,105400,1462127698,1995,1998,2000,1995,3001
20230615,105300,1456133238,1998,1998,2010,1995,14877
20230615,105200,1426428777,1997,1998,2010,1997,7295
20230615,105100,1411852563,1998,1997,1998,1997,2100
20230615,105000,1407658763,2000,1997,2000,1997,3800
20230615,104900,1400061163,1997,2010,2010,1997,9071
20230615,104800,1381930935,2010,2010,2010,2000,8084
20230615,104700,1365702145,2010,2000,2010,2000,13380
20230615,104600,1338932135,1997,2000,2000,1997,6813
20230615,104500,1325317105,2000,2010,2010,2000,3094
20230615,104400,1319124095,2000,1999,2010,1997,6420
20230615,104300,1306286425,2010,2000,2015,1997,14875
20230615,104200,1276565157,2000,2000,2000,2000,0
20230615,104100,1276565157,2000,2015,2015,2000,8405
20230615,104000,1259728667,2010,2020,2020,2010,7209
20230615,103900,1245197417,2025,2020,2025,2020,12
20230615,103800,1245173172,2020,2020,2020,2020,3000
20230615,103700,1239113172,2015,2015,2015,2015,0
20230615,103600,1239113172,2015,2010,2015,2010,23348
20230615,103500,1192114897,2010,2000,2010,2000,18451
20230615,103400,1155157747,2000,1998,2005,1998,23013
20230615,103300,1109127464,2005,2005,2010,1997,36764
20230615,103200,1035640827,2005,2010,2010,2005,111
20230615,103100,1035417722,2010,2015,2015,2010,46
20230615,103000,1035325037,2010,2010,2015,2010,187
20230615,102900,1034949092,2015,2025,2025,2015,477
20230615,102800,1033987927,2015,2015,2015,2015,100
20230615,102700,1033786427,2025,2025,2025,2025,0
20230615,102600,1033786427,2025,2020,2025,2020,3
20230615,102500,1033780362,2005,2010,2010,2005,582
20230615,102400,1032610567,2010,2020,2020,2010,4007
20230615,102300,1024546212,2020,2020,2020,2020,0
20230615,102200,1024546212,2020,2025,2030,1999,31975
20230615,102100,960375766,2025,2015,2025,2000,7943
20230615,102000,944428006,2025,2015,2025,2015,4
20230615,101900,944419931,2015,2025,2025,2000,36605
20230615,101800,870925371,2025,2035,2035,2025,1831
20230615,101700,867209466,2035,2040,2040,2035,6436
20230615,101600,854106866,2040,2040,2040,2040,1001
20230615,101500,852064826,2035,2035,2035,2035,866
20230615,101400,850302516,2035,2035,2035,2035,515
20230615,101300,849254491,2040,2040,2040,2040,475
20230615,101200,848285491,2040,2035,2040,2030,1799
20230615,101100,844621816,2030,2030,2035,2030,4892
20230615,101000,834691046,2030,2030,2030,2030,0
20230615,100900,834691046,2030,2010,2030,2010,3717
20230615,100800,827152496,2010,2030,2030,2010,5120
20230615,100700,816804866,2025,2025,2025,2010,3938
20230615,100600,808842316,2015,2020,2025,2010,12197
20230615,100500,784248041,2025,2020,2025,2010,5813
20230615,100400,772495366,2020,2015,2025,1997,65361
20230615,100300,641388820,2005,2035,2035,2005,33355
20230615,100200,574227790,2035,2035,2035,2035,421
20230615,100100,573371055,2035,2040,2040,2035,10
20230615,100000,573350685,2025,2040,2040,2025,9839
20230615,095900,553391270,2035,2040,2040,2035,965
20230615,095800,551422710,2040,2040,2040,2030,3060
20230615,095700,545191275,2040,2035,2040,2030,2553
20230615,095600,539996905,2045,2050,2050,2030,18669
20230615,095500,502046450,2050,2055,2060,2040,5536
20230615,095400,490738860,2060,2055,2060,2040,18020
20230615,095300,453848830,2065,2070,2075,2060,10591
20230615,095200,431963255,2070,2070,2070,2065,61
20230615,095100,431837235,2070,2065,2070,2050,5698
20230615,095000,420125995,2070,2060,2070,2060,3187
20230615,094900,413552265,2060,2055,2060,2050,3324
20230615,094800,406724300,2055,2060,2060,2045,29253
20230615,094700,346794625,2060,2090,2090,2060,18088
20230615,094600,309419305,2075,2090,2095,2075,1167
20230615,094500,306991935,2090,2090,2090,2090,406
20230615,094400,306143395,2090,2100,2100,2080,2006
20230615,094300,301963495,2100,2100,2100,2100,18
20230615,094200,301925695,2100,2100,2100,2100,3
20230615,094100,301919395,2085,2090,2100,2080,6300
20230615,094000,288794975,2090,2090,2090,2085,1028
20230615,093900,286646555,2090,2100,2100,2080,6043
20230615,093800,274042825,2085,2110,2110,2085,2080
20230615,093700,269702170,2110,2095,2110,2085,3001
20230615,093600,263422945,2100,2110,2110,2100,175
20230615,093500,263055335,2110,2105,2110,2105,1377
20230615,093400,260156245,2110,2110,2110,2110,0
20230615,093300,260156245,2110,2110,2110,2100,92
20230615,093200,259962845,2110,2110,2110,2100,1638
20230615,093100,256508905,2110,2110,2110,2110,5
20230615,093000,256498355,2110,2100,2110,2100,136
20230615,092900,256212745,2100,2110,2110,2095,2452
20230615,092800,251047080,2120,2110,2130,2110,10692
20230615,092700,228464045,2110,2120,2125,2110,3604
20230615,092600,220838605,2115,2115,2115,2115,4772
20230615,092500,210745825,2115,2120,2125,2115,1443
20230615,092400,207685975,2120,2105,2120,2100,2758
20230615,092300,201864935,2115,2100,2115,2100,14999
20230615,092200,170277855,2100,2105,2105,2090,15145
20230615,092100,138614000,2105,2100,2105,2100,6567
20230615,092000,124822670,2095,2100,2100,2095,170
20230615,091900,124465910,2100,2095,2100,2095,4605
20230615,091800,114818425,2095,2095,2095,2090,43
20230615,091700,114728540,2095,2090,2095,2090,614
20230615,091600,113444320,2090,2090,2090,2090,94
20230615,091500,113247860,2090,2080,2090,2080,2419
20230615,091400,108216150,2080,2080,2080,2075,748
20230615,091300,106660315,2080,2085,2085,2080,24
20230615,091200,106610335,2090,2090,2090,2090,3
20230615,091100,106604065,2090,2060,2090,2060,1401
20230615,091000,103701005,2075,2075,2075,2060,459
20230615,090900,102755255,2075,2060,2075,2045,6738
20230615,090800,88916570,2060,2095,2095,2055,6743
20230615,090700,74966085,2095,2085,2100,2080,5860
20230615,090600,62761590,2090,2090,2090,2090,1907
20230615,090500,58775960,2090,2090,2090,2090,200
20230615,090400,58357960,2085,2085,2085,2085,7290
20230615,090300,43158310,2085,2085,2085,2085,944
20230615,090200,41190070,2085,2100,2100,2085,11169
20230615,090100,17858840,2100,2100,2100,2100,2813
20230615,090000,11951540,2100,2120,2120,2100,5672