KissMeData/011300/min/candle-20230623.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230623,200700,17183003223,2115,2115,2115,2115,36404
20230623,200600,17183003223,2115,2115,2115,2115,0
20230623,200500,17183003223,2115,2115,2115,2115,0
20230623,200400,17183003223,2115,2115,2115,2115,0
20230623,200300,17183003223,2115,2115,2115,2115,0
20230623,200200,17183003223,2115,2115,2115,2115,0
20230623,200100,17183003223,2115,2115,2115,2115,0
20230623,200000,17183003223,2115,2115,2115,2115,0
20230623,195900,17183003223,2115,2115,2115,2115,0
20230623,195800,17183003223,2115,2115,2115,2115,0
20230623,195700,17183003223,2115,2115,2115,2115,0
20230623,195600,17183003223,2115,2115,2115,2115,0
20230623,195500,17183003223,2115,2115,2115,2115,0
20230623,195400,17183003223,2115,2115,2115,2115,0
20230623,195300,17183003223,2115,2115,2115,2115,0
20230623,195200,17183003223,2115,2115,2115,2115,0
20230623,195100,17183003223,2115,2115,2115,2115,0
20230623,195000,17183003223,2115,2115,2115,2115,0
20230623,194900,17183003223,2115,2115,2115,2115,0
20230623,194800,17183003223,2115,2115,2115,2115,0
20230623,194700,17183003223,2115,2115,2115,2115,0
20230623,194600,17183003223,2115,2115,2115,2115,0
20230623,194500,17183003223,2115,2115,2115,2115,0
20230623,194400,17183003223,2115,2115,2115,2115,0
20230623,194300,17183003223,2115,2115,2115,2115,0
20230623,194200,17183003223,2115,2115,2115,2115,0
20230623,194100,17183003223,2115,2115,2115,2115,0
20230623,194000,17183003223,2115,2115,2115,2115,0
20230623,193900,17183003223,2115,2115,2115,2115,0
20230623,193800,17183003223,2115,2115,2115,2115,0
20230623,193700,17183003223,2115,2115,2115,2115,36404
20230623,193600,17183003223,2115,2115,2115,2115,0
20230623,193500,17183003223,2115,2115,2115,2115,0
20230623,193400,17183003223,2115,2115,2115,2115,0
20230623,193300,17183003223,2115,2115,2115,2115,0
20230623,193200,17183003223,2115,2115,2115,2115,0
20230623,193100,17183003223,2115,2115,2115,2115,0
20230623,193000,17183003223,2115,2115,2115,2115,0
20230623,192900,17183003223,2115,2115,2115,2115,0
20230623,192800,17183003223,2115,2115,2115,2115,0
20230623,192700,17183003223,2115,2115,2115,2115,0
20230623,192600,17183003223,2115,2115,2115,2115,0
20230623,192500,17183003223,2115,2115,2115,2115,0
20230623,192400,17183003223,2115,2115,2115,2115,0
20230623,192300,17183003223,2115,2115,2115,2115,0
20230623,192200,17183003223,2115,2115,2115,2115,0
20230623,192100,17183003223,2115,2115,2115,2115,0
20230623,192000,17183003223,2115,2115,2115,2115,0
20230623,191900,17183003223,2115,2115,2115,2115,0
20230623,191800,17183003223,2115,2115,2115,2115,0
20230623,191700,17183003223,2115,2115,2115,2115,0
20230623,191600,17183003223,2115,2115,2115,2115,0
20230623,191500,17183003223,2115,2115,2115,2115,0
20230623,191400,17183003223,2115,2115,2115,2115,0
20230623,191300,17183003223,2115,2115,2115,2115,0
20230623,191200,17183003223,2115,2115,2115,2115,0
20230623,191100,17183003223,2115,2115,2115,2115,0
20230623,191000,17183003223,2115,2115,2115,2115,0
20230623,190900,17183003223,2115,2115,2115,2115,0
20230623,190800,17183003223,2115,2115,2115,2115,0
20230623,190700,17183003223,2115,2115,2115,2115,36404
20230623,190600,17183003223,2115,2115,2115,2115,0
20230623,190500,17183003223,2115,2115,2115,2115,0
20230623,190400,17183003223,2115,2115,2115,2115,0
20230623,190300,17183003223,2115,2115,2115,2115,0
20230623,190200,17183003223,2115,2115,2115,2115,0
20230623,190100,17183003223,2115,2115,2115,2115,0
20230623,190000,17183003223,2115,2115,2115,2115,0
20230623,185900,17183003223,2115,2115,2115,2115,0
20230623,185800,17183003223,2115,2115,2115,2115,0
20230623,185700,17183003223,2115,2115,2115,2115,0
20230623,185600,17183003223,2115,2115,2115,2115,0
20230623,185500,17183003223,2115,2115,2115,2115,0
20230623,185400,17183003223,2115,2115,2115,2115,0
20230623,185300,17183003223,2115,2115,2115,2115,0
20230623,185200,17183003223,2115,2115,2115,2115,0
20230623,185100,17183003223,2115,2115,2115,2115,0
20230623,185000,17183003223,2115,2115,2115,2115,0
20230623,184900,17183003223,2115,2115,2115,2115,0
20230623,184800,17183003223,2115,2115,2115,2115,0
20230623,184700,17183003223,2115,2115,2115,2115,0
20230623,184600,17183003223,2115,2115,2115,2115,0
20230623,184500,17183003223,2115,2115,2115,2115,0
20230623,184400,17183003223,2115,2115,2115,2115,0
20230623,184300,17183003223,2115,2115,2115,2115,0
20230623,184200,17183003223,2115,2115,2115,2115,0
20230623,184100,17183003223,2115,2115,2115,2115,0
20230623,184000,17183003223,2115,2115,2115,2115,0
20230623,183900,17183003223,2115,2115,2115,2115,0
20230623,183800,17183003223,2115,2115,2115,2115,0
20230623,183700,17183003223,2115,2115,2115,2115,36404
20230623,183600,17183003223,2115,2115,2115,2115,0
20230623,183500,17183003223,2115,2115,2115,2115,0
20230623,183400,17183003223,2115,2115,2115,2115,0
20230623,183300,17183003223,2115,2115,2115,2115,0
20230623,183200,17183003223,2115,2115,2115,2115,0
20230623,183100,17183003223,2115,2115,2115,2115,0
20230623,183000,17183003223,2115,2115,2115,2115,0
20230623,182900,17183003223,2115,2115,2115,2115,0
20230623,182800,17183003223,2115,2115,2115,2115,0
20230623,182700,17183003223,2115,2115,2115,2115,0
20230623,182600,17183003223,2115,2115,2115,2115,0
20230623,182500,17183003223,2115,2115,2115,2115,0
20230623,182400,17183003223,2115,2115,2115,2115,0
20230623,182300,17183003223,2115,2115,2115,2115,0
20230623,182200,17183003223,2115,2115,2115,2115,0
20230623,182100,17183003223,2115,2115,2115,2115,0
20230623,182000,17183003223,2115,2115,2115,2115,0
20230623,181900,17183003223,2115,2115,2115,2115,0
20230623,181800,17183003223,2115,2115,2115,2115,0
20230623,181700,17183003223,2115,2115,2115,2115,0
20230623,181600,17183003223,2115,2115,2115,2115,0
20230623,181500,17183003223,2115,2115,2115,2115,0
20230623,181400,17183003223,2115,2115,2115,2115,0
20230623,181300,17183003223,2115,2115,2115,2115,0
20230623,181200,17183003223,2115,2115,2115,2115,0
20230623,181100,17183003223,2115,2115,2115,2115,0
20230623,181000,17183003223,2115,2115,2115,2115,0
20230623,180900,17183003223,2115,2115,2115,2115,0
20230623,180800,17183003223,2115,2115,2115,2115,0
20230623,180700,17183003223,2115,2115,2115,2115,36404
20230623,180600,17183003223,2115,2115,2115,2115,0
20230623,180500,17183003223,2115,2115,2115,2115,0
20230623,180400,17183003223,2115,2115,2115,2115,0
20230623,180300,17183003223,2115,2115,2115,2115,0
20230623,180200,17183003223,2115,2115,2115,2115,0
20230623,180100,17183003223,2115,2115,2115,2115,0
20230623,180000,17183003223,2115,2115,2115,2115,0
20230623,175900,17183003223,2115,2115,2115,2115,0
20230623,175800,17183003223,2115,2115,2115,2115,0
20230623,175700,17183003223,2115,2115,2115,2115,0
20230623,175600,17183003223,2115,2115,2115,2115,0
20230623,175500,17183003223,2115,2115,2115,2115,0
20230623,175400,17183003223,2115,2115,2115,2115,0
20230623,175300,17183003223,2115,2115,2115,2115,0
20230623,175200,17183003223,2115,2115,2115,2115,0
20230623,175100,17183003223,2115,2115,2115,2115,0
20230623,175000,17183003223,2115,2115,2115,2115,0
20230623,174900,17183003223,2115,2115,2115,2115,0
20230623,174800,17183003223,2115,2115,2115,2115,0
20230623,174700,17183003223,2115,2115,2115,2115,0
20230623,174600,17183003223,2115,2115,2115,2115,0
20230623,174500,17183003223,2115,2115,2115,2115,0
20230623,174400,17183003223,2115,2115,2115,2115,0
20230623,174300,17183003223,2115,2115,2115,2115,0
20230623,174200,17183003223,2115,2115,2115,2115,0
20230623,174100,17183003223,2115,2115,2115,2115,0
20230623,174000,17183003223,2115,2115,2115,2115,0
20230623,173900,17183003223,2115,2115,2115,2115,0
20230623,173800,17183003223,2115,2115,2115,2115,0
20230623,173700,17183003223,2115,2115,2115,2115,36404
20230623,173600,17183003223,2115,2115,2115,2115,0
20230623,173500,17183003223,2115,2115,2115,2115,0
20230623,173400,17183003223,2115,2115,2115,2115,0
20230623,173300,17183003223,2115,2115,2115,2115,0
20230623,173200,17183003223,2115,2115,2115,2115,0
20230623,173100,17183003223,2115,2115,2115,2115,0
20230623,173000,17183003223,2115,2115,2115,2115,0
20230623,172900,17183003223,2115,2115,2115,2115,0
20230623,172800,17183003223,2115,2115,2115,2115,0
20230623,172700,17183003223,2115,2115,2115,2115,0
20230623,172600,17183003223,2115,2115,2115,2115,0
20230623,172500,17183003223,2115,2115,2115,2115,0
20230623,172400,17183003223,2115,2115,2115,2115,0
20230623,172300,17183003223,2115,2115,2115,2115,0
20230623,172200,17183003223,2115,2115,2115,2115,0
20230623,172100,17183003223,2115,2115,2115,2115,0
20230623,172000,17183003223,2115,2115,2115,2115,0
20230623,171900,17183003223,2115,2115,2115,2115,0
20230623,171800,17183003223,2115,2115,2115,2115,0
20230623,171700,17183003223,2115,2115,2115,2115,0
20230623,171600,17183003223,2115,2115,2115,2115,0
20230623,171500,17183003223,2115,2115,2115,2115,0
20230623,171400,17183003223,2115,2115,2115,2115,0
20230623,171300,17183003223,2115,2115,2115,2115,0
20230623,171200,17183003223,2115,2115,2115,2115,0
20230623,171100,17183003223,2115,2115,2115,2115,0
20230623,171000,17183003223,2115,2115,2115,2115,0
20230623,170900,17183003223,2115,2115,2115,2115,0
20230623,170800,17183003223,2115,2115,2115,2115,0
20230623,170700,17183003223,2115,2115,2115,2115,36404
20230623,170600,17183003223,2115,2115,2115,2115,0
20230623,170500,17183003223,2115,2115,2115,2115,0
20230623,170400,17183003223,2115,2115,2115,2115,0
20230623,170300,17183003223,2115,2115,2115,2115,0
20230623,170200,17183003223,2115,2115,2115,2115,0
20230623,170100,17183003223,2115,2115,2115,2115,0
20230623,170000,17183003223,2115,2115,2115,2115,0
20230623,165900,17183003223,2115,2115,2115,2115,0
20230623,165800,17183003223,2115,2115,2115,2115,0
20230623,165700,17183003223,2115,2115,2115,2115,0
20230623,165600,17183003223,2115,2115,2115,2115,0
20230623,165500,17183003223,2115,2115,2115,2115,0
20230623,165400,17183003223,2115,2115,2115,2115,0
20230623,165300,17183003223,2115,2115,2115,2115,0
20230623,165200,17183003223,2115,2115,2115,2115,0
20230623,165100,17183003223,2115,2115,2115,2115,0
20230623,165000,17183003223,2115,2115,2115,2115,0
20230623,164900,17183003223,2115,2115,2115,2115,0
20230623,164800,17183003223,2115,2115,2115,2115,0
20230623,164700,17183003223,2115,2115,2115,2115,0
20230623,164600,17183003223,2115,2115,2115,2115,0
20230623,164500,17183003223,2115,2115,2115,2115,0
20230623,164400,17183003223,2115,2115,2115,2115,0
20230623,164300,17183003223,2115,2115,2115,2115,0
20230623,164200,17183003223,2115,2115,2115,2115,0
20230623,164100,17183003223,2115,2115,2115,2115,0
20230623,164000,17183003223,2115,2115,2115,2115,0
20230623,163900,17183003223,2115,2115,2115,2115,0
20230623,163800,17183003223,2115,2115,2115,2115,0
20230623,163700,17183003223,2115,2115,2115,2115,36404
20230623,163600,17183003223,2115,2115,2115,2115,0
20230623,163500,17183003223,2115,2115,2115,2115,0
20230623,163400,17183003223,2115,2115,2115,2115,0
20230623,163300,17183003223,2115,2115,2115,2115,0
20230623,163200,17183003223,2115,2115,2115,2115,0
20230623,163100,17183003223,2115,2115,2115,2115,0
20230623,163000,17183003223,2115,2115,2115,2115,0
20230623,162900,17183003223,2115,2115,2115,2115,0
20230623,162800,17183003223,2115,2115,2115,2115,0
20230623,162700,17183003223,2115,2115,2115,2115,0
20230623,162600,17183003223,2115,2115,2115,2115,0
20230623,162500,17183003223,2115,2115,2115,2115,0
20230623,162400,17183003223,2115,2115,2115,2115,0
20230623,162300,17183003223,2115,2115,2115,2115,0
20230623,162200,17183003223,2115,2115,2115,2115,0
20230623,162100,17183003223,2115,2115,2115,2115,0
20230623,162000,17183003223,2115,2115,2115,2115,0
20230623,161900,17183003223,2115,2115,2115,2115,0
20230623,161800,17183003223,2115,2115,2115,2115,0
20230623,161700,17183003223,2115,2115,2115,2115,0
20230623,161600,17183003223,2115,2115,2115,2115,0
20230623,161500,17183003223,2115,2115,2115,2115,0
20230623,161400,17183003223,2115,2115,2115,2115,0
20230623,161300,17183003223,2115,2115,2115,2115,0
20230623,161200,17183003223,2115,2115,2115,2115,0
20230623,161100,17183003223,2115,2115,2115,2115,0
20230623,161000,17183003223,2115,2115,2115,2115,0
20230623,160900,17183003223,2115,2115,2115,2115,0
20230623,160800,17183003223,2115,2115,2115,2115,0
20230623,160700,17183003223,2115,2115,2115,2115,36404
20230623,160600,17183003223,2115,2115,2115,2115,0
20230623,160500,17183003223,2115,2115,2115,2115,0
20230623,160400,17183003223,2115,2115,2115,2115,0
20230623,160300,17183003223,2115,2115,2115,2115,0
20230623,160200,17183003223,2115,2115,2115,2115,0
20230623,160100,17183003223,2115,2115,2115,2115,0
20230623,160000,17183003223,2115,2115,2115,2115,0
20230623,155900,17183003223,2115,2115,2115,2115,0
20230623,155800,17183003223,2115,2115,2115,2115,0
20230623,155700,17183003223,2115,2115,2115,2115,0
20230623,155600,17183003223,2115,2115,2115,2115,0
20230623,155500,17183003223,2115,2115,2115,2115,0
20230623,155400,17183003223,2115,2115,2115,2115,0
20230623,155300,17183003223,2115,2115,2115,2115,0
20230623,155200,17183003223,2115,2115,2115,2115,0
20230623,155100,17183003223,2115,2115,2115,2115,0
20230623,155000,17183003223,2115,2115,2115,2115,0
20230623,154900,17183003223,2115,2115,2115,2115,0
20230623,154800,17183003223,2115,2115,2115,2115,0
20230623,154700,17183003223,2115,2115,2115,2115,0
20230623,154600,17183003223,2115,2115,2115,2115,0
20230623,154500,17183003223,2115,2115,2115,2115,0
20230623,154400,17183003223,2115,2115,2115,2115,0
20230623,154300,17183003223,2115,2115,2115,2115,0
20230623,154200,17183003223,2115,2115,2115,2115,0
20230623,154100,17183003223,2115,2115,2115,2115,0
20230623,154000,17183003223,2115,2115,2115,2115,0
20230623,153900,17183003223,2115,2115,2115,2115,0
20230623,153800,17183003223,2115,2115,2115,2115,0
20230623,153700,17183003223,2115,2115,2115,2115,36404
20230623,153600,17183003223,2115,2115,2115,2115,0
20230623,153500,17183003223,2115,2115,2115,2115,0
20230623,153400,17183003223,2115,2115,2115,2115,0
20230623,153300,17183003223,2115,2115,2115,2115,0
20230623,153200,17183003223,2115,2115,2115,2115,0
20230623,153100,17183003223,2115,2115,2115,2115,0
20230623,153000,17183003223,2115,2115,2115,2115,36404
20230623,152900,17106008763,2085,2085,2085,2085,0
20230623,152800,17106008763,2085,2085,2085,2085,0
20230623,152700,17106008763,2085,2085,2085,2085,0
20230623,152600,17106008763,2085,2085,2085,2085,0
20230623,152500,17106008763,2085,2085,2085,2085,0
20230623,152400,17106008763,2085,2085,2085,2085,0
20230623,152300,17106008763,2085,2085,2085,2085,0
20230623,152200,17106008763,2085,2085,2085,2085,0
20230623,152100,17106008763,2085,2085,2085,2085,0
20230623,152000,17106008763,2085,2085,2085,2085,0
20230623,151900,17106008763,2085,2100,2120,2085,26499
20230623,151800,17050382238,2100,2090,2100,2090,5543
20230623,151700,17038787908,2095,2095,2100,2090,13026
20230623,151600,17011501908,2100,2095,2105,2090,9015
20230623,151500,16992571828,2095,2105,2105,2095,2940
20230623,151400,16986401253,2095,2095,2115,2085,9997
20230623,151300,16965395408,2095,2110,2110,2085,28619
20230623,151200,16905452338,2110,2120,2120,2110,8376
20230623,151100,16887738253,2120,2120,2130,2105,6682
20230623,151000,16873615343,2120,2130,2135,2120,5151
20230623,150900,16862665298,2135,2115,2135,2105,11683
20230623,150800,16837857513,2105,2130,2130,2105,19929
20230623,150700,16795743343,2130,2135,2135,2125,8151
20230623,150600,16778379223,2135,2135,2140,2130,15618
20230623,150500,16745043953,2135,2135,2150,2135,9042
20230623,150400,16725694063,2140,2140,2150,2140,6016
20230623,150300,16712809778,2140,2155,2155,2130,22779
20230623,150200,16663962743,2155,2155,2160,2150,9455
20230623,150100,16643566048,2155,2165,2165,2145,40480
20230623,150000,16556297413,2165,2155,2170,2155,38335
20230623,145900,16473371923,2155,2145,2155,2145,36476
20230623,145800,16394932768,2145,2125,2145,2125,12506
20230623,145700,16368191558,2125,2120,2130,2120,11087
20230623,145600,16344644598,2125,2115,2125,2115,6305
20230623,145500,16331281093,2110,2100,2115,2100,9325
20230623,145400,16311676833,2110,2090,2110,2090,6744
20230623,145300,16297484203,2090,2125,2125,2090,42767
20230623,145200,16207381018,2125,2130,2130,2125,2287
20230623,145100,16202516228,2125,2125,2130,2120,7617
20230623,145000,16186336518,2125,2130,2135,2125,11157
20230623,144900,16162588898,2130,2115,2135,2110,15219
20230623,144800,16130316333,2120,2120,2120,2115,4778
20230623,144700,16120210833,2115,2115,2120,2110,3953
20230623,144600,16111850588,2115,2110,2125,2110,7821
20230623,144500,16095312268,2110,2125,2125,2105,20202
20230623,144400,16052581598,2125,2135,2140,2125,6171
20230623,144300,16039447048,2140,2135,2140,2130,18779
20230623,144200,15999337888,2135,2130,2145,2130,25862
20230623,144100,15944156743,2125,2115,2125,2110,12693
20230623,144000,15917261448,2115,2105,2115,2105,12917
20230623,143900,15890056318,2105,2115,2115,2105,5807
20230623,143800,15877812303,2105,2110,2115,2100,21302
20230623,143700,15833026498,2110,2110,2115,2110,3285
20230623,143600,15826094153,2110,2120,2120,2110,13721
20230623,143500,15797086098,2115,2105,2120,2105,4540
20230623,143400,15787493338,2120,2100,2120,2085,50586
20230623,143300,15681451778,2100,2115,2120,2100,4930
20230623,143200,15671064308,2110,2120,2120,2105,21135
20230623,143100,15626451643,2120,2125,2130,2120,9789
20230623,143000,15605677718,2125,2125,2130,2120,8559
20230623,142900,15587489253,2120,2120,2125,2110,11866
20230623,142800,15562359108,2115,2130,2135,2110,20892
20230623,142700,15517864243,2130,2095,2130,2090,22527
20230623,142600,15470422933,2105,2095,2115,2090,16282
20230623,142500,15436316148,2095,2105,2110,2095,11392
20230623,142400,15412361783,2100,2095,2105,2090,17262
20230623,142300,15376199813,2100,2110,2110,2080,36295
20230623,142200,15300220903,2110,2095,2120,2085,13535
20230623,142100,15271785513,2095,2110,2110,2090,23542
20230623,142000,15222484078,2110,2130,2145,2110,48993
20230623,141900,15118081293,2140,2080,2140,2070,70455
20230623,141800,14970193948,2080,2115,2125,2065,102364
20230623,141700,14756745273,2115,2095,2150,2090,54443
20230623,141600,14641785348,2095,2140,2150,2075,160229
20230623,141500,14304113528,2140,2145,2155,2135,73529
20230623,141400,14146429873,2145,2145,2170,2135,144985
20230623,141300,13834742723,2155,2180,2195,2145,129660
20230623,141200,13553240423,2180,2190,2230,2165,177874
20230623,141100,13160987898,2195,2155,2230,2150,287808
20230623,141000,12528214938,2160,2160,2190,2140,292349
20230623,140900,11895390688,2155,2380,2385,2130,845746
20230623,140800,9979845763,2380,2175,2385,2165,1108533
20230623,140700,7435527983,2175,2155,2265,2125,351178
20230623,140600,6660297343,2160,2120,2165,2115,20975
20230623,140500,6615591068,2120,2140,2145,2115,44640
20230623,140400,6520545428,2140,2170,2175,2140,47516
20230623,140300,6418495983,2170,2155,2175,2150,23338
20230623,140200,6368073823,2150,2150,2175,2150,36655
20230623,140100,6289029348,2160,2195,2195,2145,79593
20230623,140000,6116594588,2195,2180,2200,2160,85403
20230623,135900,5929905068,2180,2200,2205,2160,70116
20230623,135800,5776833963,2200,2180,2210,2155,71366
20230623,135700,5620958343,2180,2205,2205,2155,143319
20230623,135600,5308098643,2195,2180,2270,2175,398259
20230623,135500,4423705488,2180,2175,2190,2155,124434
20230623,135400,4152943438,2170,2155,2195,2125,174778
20230623,135300,3773349633,2135,2075,2160,2075,95223
20230623,135200,3570817928,2090,2170,2175,2055,275353
20230623,135100,2980955003,2175,2175,2175,2175,0
20230623,135000,2980955003,2175,2175,2175,2175,0
20230623,134900,2980955003,2175,2170,2175,2135,97588
20230623,134800,2769866303,2155,2115,2175,2115,143983
20230623,134700,2459638733,2120,2135,2135,2105,44115
20230623,134600,2366356518,2135,2130,2135,2100,56535
20230623,134500,2246442808,2130,2130,2150,2095,200077
20230623,134400,1820453158,2125,2090,2125,2080,90580
20230623,134300,1629785063,2090,2045,2100,2045,41561
20230623,134200,1543394723,2045,2070,2070,2045,20953
20230623,134100,1500397373,2070,2055,2070,2045,20514
20230623,134000,1458101108,2055,2045,2055,2025,7990
20230623,133900,1441758123,2045,2080,2080,2020,18847
20230623,133800,1403181578,2080,2060,2095,2055,14404
20230623,133700,1373393693,2055,2080,2115,2055,36520
20230623,133600,1297227848,2080,2090,2125,2060,74799
20230623,133500,1140458988,2070,2055,2100,2055,16555
20230623,133400,1105930188,2055,2065,2065,2040,7621
20230623,133300,1090298873,2065,2065,2070,2055,11181
20230623,133200,1067260463,2070,2085,2100,2060,14174
20230623,133100,1037867808,2085,2080,2105,2080,35848
20230623,133000,962872228,2080,2040,2080,2040,32858
20230623,132900,895366548,2040,2045,2050,2040,1408
20230623,132800,892485923,2050,2040,2050,2030,133
20230623,132700,892214853,2050,2030,2050,2030,8685
20230623,132600,874549228,2040,2020,2040,2015,4920
20230623,132500,864596893,2035,2020,2035,2020,10090
20230623,132400,844116233,2015,2015,2015,2015,0
20230623,132300,844116233,2015,2020,2020,2015,993
20230623,132200,842110378,2020,2015,2025,2015,1069
20230623,132100,839954983,2020,2020,2025,2020,2154
20230623,132000,835600103,2010,2010,2010,2010,10
20230623,131900,835580003,2020,2020,2020,2020,635
20230623,131800,834297303,2020,2020,2020,2020,30
20230623,131700,834236703,2020,2020,2020,2020,0
20230623,131600,834236703,2020,2020,2020,2020,1124
20230623,131500,831966223,2020,2015,2020,2015,1001
20230623,131400,829946578,2000,2010,2010,2000,5000
20230623,131300,819940773,2020,2020,2020,2020,300
20230623,131200,819334773,2020,2020,2020,2020,0
20230623,131100,819334773,2020,2015,2020,2015,10001
20230623,131000,799138678,2005,2005,2005,2005,24
20230623,130900,799090558,2005,2005,2005,2005,948
20230623,130800,797189818,2015,2015,2015,2015,30
20230623,130700,797129368,2010,2010,2010,2010,987
20230623,130600,795145498,2020,2020,2020,2020,0
20230623,130500,795145498,2020,2020,2020,2020,3457
20230623,130400,788162358,2025,2015,2025,2015,10765
20230623,130300,766453508,2020,2020,2020,2015,2002
20230623,130200,762410458,2010,1999,2010,1999,2417
20230623,130100,757571173,1990,1990,1990,1990,0
20230623,130000,757571173,1990,1990,1990,1990,0
20230623,125900,757571173,1990,1990,1990,1990,1129
20230623,125800,755324463,1990,1999,1999,1990,28
20230623,125700,755268734,1999,1999,1999,1999,4
20230623,125600,755260738,2000,1999,2000,1999,2
20230623,125500,755256739,1990,1989,1990,1989,5045
20230623,125400,745217589,1990,1990,1990,1990,625
20230623,125300,743973839,1999,1999,1999,1999,0
20230623,125200,743973839,1999,1999,1999,1999,99
20230623,125100,743775938,1999,1995,2000,1995,601
20230623,125000,742575498,1995,1998,1998,1995,28
20230623,124900,742519632,1999,1999,1999,1999,1
20230623,124800,742517633,1999,1999,1999,1999,0
20230623,124700,742517633,1999,1999,1999,1999,100
20230623,124600,742317733,2000,1989,2000,1988,3013
20230623,124500,736325723,1988,1990,1990,1988,8000
20230623,124400,720415555,1990,1990,1990,1990,0
20230623,124300,720415555,1990,1990,1990,1990,5000
20230623,124200,710465555,1990,1991,1991,1990,2000
20230623,124100,706485241,1990,1990,1990,1990,2000
20230623,124000,702505241,1990,1999,1999,1990,7074
20230623,123900,688388041,1990,1993,1993,1990,3500
20230623,123800,681419921,1998,1998,1998,1998,0
20230623,123700,681419921,1998,1998,1998,1998,0
20230623,123600,681419921,1998,1998,1998,1998,0
20230623,123500,681419921,1998,1998,1998,1998,673
20230623,123400,680075267,1999,1999,1999,1999,500
20230623,123300,679075767,1998,1998,1998,1998,0
20230623,123200,679075767,1998,1998,1998,1998,447
20230623,123100,678182661,1998,1995,1999,1988,216
20230623,123000,677752035,1988,1988,1988,1988,0
20230623,122900,677752035,1988,1988,1988,1988,0
20230623,122800,677752035,1988,1988,1988,1988,0
20230623,122700,677752035,1988,1988,1988,1988,1000
20230623,122600,675764035,1989,1997,1999,1989,831
20230623,122500,674109055,1998,1997,1998,1997,60
20230623,122400,673989207,1998,1998,1998,1998,0
20230623,122300,673989207,1998,1998,1998,1998,0
20230623,122200,673989207,1998,1998,1998,1998,14
20230623,122100,673961235,1996,1996,1996,1996,250
20230623,122000,673462235,1999,1997,1999,1997,1000
20230623,121900,671463603,1998,1998,1998,1998,250
20230623,121800,670964103,1988,1988,1988,1988,500
20230623,121700,669970103,1990,1990,1990,1990,0
20230623,121600,669970103,1990,1990,1990,1990,587
20230623,121500,668801973,1999,1999,1999,1999,0
20230623,121400,668801973,1999,1999,1999,1999,19
20230623,121300,668763992,1990,1990,1990,1990,234
20230623,121200,668298332,1990,1990,1990,1990,0
20230623,121100,668298332,1990,1990,1990,1990,89
20230623,121000,668121222,1990,1990,1990,1990,1953
20230623,120900,664234752,1990,1990,1990,1990,2948
20230623,120800,658368232,1990,1990,1990,1990,0
20230623,120700,658368232,1990,1990,1990,1990,0
20230623,120600,658368232,1990,1990,1990,1990,0
20230623,120500,658368232,1990,1990,1990,1990,0
20230623,120400,658368232,1990,1990,1990,1990,5006
20230623,120300,648406292,1990,1990,1990,1990,0
20230623,120200,648406292,1990,1987,1990,1987,120
20230623,120100,648167648,1987,1986,1987,1986,4397
20230623,120000,639435164,1986,1986,1986,1986,0
20230623,115900,639435164,1986,1986,1986,1986,58
20230623,115800,639319976,1983,1983,1983,1983,0
20230623,115700,639319976,1983,1983,1983,1983,0
20230623,115600,639319976,1983,1983,1983,1983,5
20230623,115500,639310061,1983,1983,1983,1983,0
20230623,115400,639310061,1983,1983,1983,1983,97
20230623,115300,639117710,1984,1986,1986,1984,1334
20230623,115200,636470245,1987,1989,1989,1987,620
20230623,115100,635237955,1989,1990,1990,1989,1173
20230623,115000,632904036,1990,1990,1990,1989,879
20230623,114900,631154893,1991,1993,1993,1991,1288
20230623,114800,628589129,1994,1994,1994,1994,2033
20230623,114700,624535327,1994,1994,1994,1994,101
20230623,114600,624333933,1993,1993,1993,1993,0
20230623,114500,624333933,1993,1993,1993,1993,0
20230623,114400,624333933,1993,1993,1993,1993,0
20230623,114300,624333933,1993,1993,1993,1993,0
20230623,114200,624333933,1993,1993,1993,1993,0
20230623,114100,624333933,1993,1993,1993,1993,4794
20230623,114000,614779491,1993,1995,1995,1993,5666
20230623,113900,603485199,1995,1995,1995,1995,300
20230623,113800,602886699,1995,1997,1997,1995,4797
20230623,113700,593315281,1998,1998,1998,1998,0
20230623,113600,593315281,1998,1998,1998,1998,100
20230623,113500,593115481,1998,1999,1999,1998,1077
20230623,113400,590962675,2000,2000,2000,1999,1500
20230623,113300,587963140,2000,2000,2000,2000,1000
20230623,113200,585963140,2000,2000,2000,2000,0
20230623,113100,585963140,2000,2000,2000,2000,1
20230623,113000,585961140,2000,2000,2000,2000,200
20230623,112900,585561140,2010,2010,2010,2010,194
20230623,112800,585171200,2010,2010,2010,2010,0
20230623,112700,585171200,2010,2010,2010,2010,10
20230623,112600,585151100,2010,2010,2010,2010,0
20230623,112500,585151100,2010,2010,2010,2010,0
20230623,112400,585151100,2010,2010,2010,2010,2
20230623,112300,585147080,2000,2000,2000,2000,5446
20230623,112200,574255080,2010,2010,2010,2010,275
20230623,112100,573702330,2005,2010,2010,2005,5015
20230623,112000,563647180,2010,2015,2015,2010,3000
20230623,111900,557617130,2020,2020,2020,2020,0
20230623,111800,557617130,2020,2020,2020,2020,50
20230623,111700,557516130,2020,2020,2020,2020,0
20230623,111600,557516130,2020,2020,2020,2020,19
20230623,111500,557477750,2005,2005,2005,2005,9631
20230623,111400,538167595,2010,2015,2015,2010,2296
20230623,111300,533552385,2015,2015,2015,2015,0
20230623,111200,533552385,2015,2015,2015,2015,0
20230623,111100,533552385,2015,2015,2015,2015,300
20230623,111000,532947885,2015,2015,2015,2015,2201
20230623,110900,528512870,2020,2020,2020,2020,279
20230623,110800,527949290,2015,2015,2015,2015,1000
20230623,110700,525934290,2015,2025,2025,2015,96
20230623,110600,525739900,2030,2025,2030,2025,256
20230623,110500,525220500,2030,2025,2030,2015,150
20230623,110400,524917685,2015,2020,2025,2015,1509
20230623,110300,521870750,2025,2025,2025,2025,2500
20230623,110200,516808250,2025,2025,2025,2025,505
20230623,110100,515785625,2030,2035,2035,2030,9894
20230623,110000,495675995,2040,2045,2045,2040,3110
20230623,105900,489326595,2050,2050,2050,2050,0
20230623,105800,489326595,2050,2050,2050,2050,301
20230623,105700,488709545,2050,2040,2050,2040,365
20230623,105600,487961945,2040,2050,2050,2040,1807
20230623,105500,484268665,2050,2055,2055,2050,215
20230623,105400,483827415,2055,2055,2055,2055,4
20230623,105300,483819195,2050,2050,2050,2050,501
20230623,105200,482792145,2050,2050,2050,2050,1297
20230623,105100,480133295,2050,2050,2050,2050,3179
20230623,105000,473616345,2050,2050,2050,2045,4002
20230623,104900,465421755,2045,2045,2045,2045,32
20230623,104800,465356315,2050,2050,2050,2050,1273
20230623,104700,462746665,2050,2055,2060,2050,1046
20230623,104600,460598860,2055,2045,2055,2045,3464
20230623,104500,453496005,2050,2045,2050,2045,1312
20230623,104400,450809485,2045,2045,2050,2045,5415
20230623,104300,439713915,2045,2045,2045,2035,3884
20230623,104200,431772455,2040,2035,2040,2035,3046
20230623,104100,425565145,2035,2035,2035,2035,0
20230623,104000,425565145,2035,2035,2035,2035,252
20230623,103900,425052325,2030,2030,2030,2030,0
20230623,103800,425052325,2030,2030,2030,2030,100
20230623,103700,424849325,2030,2025,2040,2025,7563
20230623,103600,409507425,2025,2005,2025,2005,1307
20230623,103500,406864995,2015,2015,2015,2015,1
20230623,103400,406862980,2015,2020,2020,2015,300
20230623,103300,406258230,2025,2025,2025,2025,0
20230623,103200,406258230,2025,2025,2025,2025,0
20230623,103100,406258230,2025,2025,2025,2025,4
20230623,103000,406250130,2000,2015,2015,2000,16930
20230623,102900,372339190,2015,2025,2025,2010,1544
20230623,102800,369234475,2025,2025,2025,2025,3
20230623,102700,369228400,2030,2030,2030,2030,200
20230623,102600,368822400,2030,2030,2030,2030,2049
20230623,102500,364662930,2025,2015,2030,2015,11462
20230623,102400,341504320,2010,2005,2010,2000,6082
20230623,102300,329280065,2005,2005,2005,2005,488
20230623,102200,328301625,2005,2005,2005,2005,0
20230623,102100,328301625,2005,2005,2005,2005,0
20230623,102000,328301625,2005,2005,2005,2005,30
20230623,101900,328241475,2005,2005,2005,2005,4
20230623,101800,328233455,2005,2010,2010,2005,216
20230623,101700,327800095,2010,2005,2010,2005,206
20230623,101600,327386535,2005,2005,2005,2005,200
20230623,101500,326985535,2010,2005,2010,2000,4039
20230623,101400,318895125,2000,2000,2000,2000,789
20230623,101300,317317125,2000,1999,2000,1999,203
20230623,101200,316911298,2005,1996,2005,1996,8142
20230623,101100,300602157,1992,1992,1992,1992,105
20230623,101000,300392997,1992,1992,1992,1992,0
20230623,100900,300392997,1992,1992,1992,1992,3489
20230623,100800,293442909,1992,1996,1996,1992,408
20230623,100700,292628745,2000,2000,2000,2000,300
20230623,100600,292028745,2000,2000,2000,2000,0
20230623,100500,292028745,2000,2000,2000,2000,0
20230623,100400,292028745,2000,2000,2000,2000,0
20230623,100300,292028745,2000,2000,2000,2000,3
20230623,100200,292022745,1991,1991,1991,1991,2392
20230623,100100,287260273,1991,1991,1991,1991,0
20230623,100000,287260273,1991,1995,1995,1991,3735
20230623,095900,279818636,1994,1994,1994,1994,200
20230623,095800,279419836,1994,1995,1995,1994,1000
20230623,095700,277425493,1995,1997,2005,1995,1400
20230623,095600,274631157,1997,1999,1999,1997,1685
20230623,095500,271264805,2000,2000,2000,2000,145
20230623,095400,270974805,2000,2000,2000,1999,3910
20230623,095300,263154806,2000,2005,2005,2000,1577
20230623,095200,259993021,2005,2000,2005,2000,771
20230623,095100,258447176,2000,2005,2005,2000,341
20230623,095000,257763521,2005,2005,2005,2005,70
20230623,094900,257623171,2000,2005,2005,2000,2778
20230623,094800,252066871,2010,2010,2010,2010,0
20230623,094700,252066871,2010,2005,2010,2005,6270
20230623,094600,239481851,2005,2000,2005,2000,534
20230623,094500,238413831,2000,2000,2000,2000,0
20230623,094400,238413831,2000,2000,2000,2000,2691
20230623,094300,233031831,1998,1998,1998,1998,185
20230623,094200,232662201,1998,1998,1998,1998,0
20230623,094100,232662201,1998,1998,2000,1998,121
20230623,094000,232420441,2000,2000,2000,2000,0
20230623,093900,232420441,2000,2000,2000,2000,25
20230623,093800,232370441,2005,1998,2005,1998,424
20230623,093700,231523282,2005,1998,2005,1998,359
20230623,093600,230805623,2005,2005,2005,2005,0
20230623,093500,230805623,2005,2005,2005,2005,3
20230623,093400,230799608,2005,1999,2005,1998,2110
20230623,093300,226581573,2010,2015,2015,2010,1661
20230623,093200,223235408,2015,2010,2015,1998,3715
20230623,093100,215776481,2010,2000,2010,1998,2076
20230623,093000,211620608,1997,1998,2010,1997,18950
20230623,092900,173657976,2000,2000,2000,2000,0
20230623,092800,173657976,2000,1997,2000,1997,303
20230623,092700,173052882,1997,1997,1997,1997,204
20230623,092600,172645494,1997,2000,2005,1997,2112
20230623,092500,168422633,1997,1997,1997,1997,5
20230623,092400,168412648,2005,1983,2005,1983,28330
20230623,092300,112081920,1983,1968,1983,1968,710
20230623,092200,110682307,1968,1968,1968,1968,0
20230623,092100,110682307,1968,1971,1971,1968,4800
20230623,092000,101232781,1968,1968,1968,1968,55
20230623,091900,101124541,1966,1967,1967,1966,500
20230623,091800,100141276,1966,1970,1970,1966,219
20230623,091700,99710282,1965,1964,1965,1964,1690
20230623,091600,96389812,1965,1971,1971,1965,354
20230623,091500,95693718,1983,1982,1983,1982,13
20230623,091400,95667949,1982,1982,1982,1982,100
20230623,091300,95469749,1985,1968,1985,1968,5118
20230623,091200,85337585,1969,1959,1969,1959,500
20230623,091100,84356879,1958,1956,1960,1938,6386
20230623,091000,71927109,1956,1956,1958,1948,7151
20230623,090900,57941094,1949,1958,1958,1949,4206
20230623,090800,49706196,1958,1964,1964,1958,5111
20230623,090700,39698472,1964,1937,1964,1933,861
20230623,090600,38021238,1977,1950,1978,1925,4522
20230623,090500,29146196,1950,1950,1959,1950,63
20230623,090400,29023283,1958,1981,1981,1958,8817
20230623,090300,11634109,1980,1985,1985,1980,1213
20230623,090200,9231554,1985,1985,1985,1985,20
20230623,090100,9191854,1986,1986,1986,1986,1000
20230623,090000,7205854,1978,1978,1978,1978,3640