KissMeData/011300/min/candle-20230626.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230626,185200,2502531101,2005,2005,2005,2005,21500
20230626,185100,2502531101,2005,2005,2005,2005,0
20230626,185000,2502531101,2005,2005,2005,2005,0
20230626,184900,2502531101,2005,2005,2005,2005,0
20230626,184800,2502531101,2005,2005,2005,2005,0
20230626,184700,2502531101,2005,2005,2005,2005,0
20230626,184600,2502531101,2005,2005,2005,2005,0
20230626,184500,2502531101,2005,2005,2005,2005,0
20230626,184400,2502531101,2005,2005,2005,2005,0
20230626,184300,2502531101,2005,2005,2005,2005,0
20230626,184200,2502531101,2005,2005,2005,2005,0
20230626,184100,2502531101,2005,2005,2005,2005,0
20230626,184000,2502531101,2005,2005,2005,2005,0
20230626,183900,2502531101,2005,2005,2005,2005,0
20230626,183800,2502531101,2005,2005,2005,2005,0
20230626,183700,2502531101,2005,2005,2005,2005,0
20230626,183600,2502531101,2005,2005,2005,2005,0
20230626,183500,2502531101,2005,2005,2005,2005,0
20230626,183400,2502531101,2005,2005,2005,2005,0
20230626,183300,2502531101,2005,2005,2005,2005,0
20230626,183200,2502531101,2005,2005,2005,2005,0
20230626,183100,2502531101,2005,2005,2005,2005,0
20230626,183000,2502531101,2005,2005,2005,2005,0
20230626,182900,2502531101,2005,2005,2005,2005,0
20230626,182800,2502531101,2005,2005,2005,2005,0
20230626,182700,2502531101,2005,2005,2005,2005,0
20230626,182600,2502531101,2005,2005,2005,2005,0
20230626,182500,2502531101,2005,2005,2005,2005,0
20230626,182400,2502531101,2005,2005,2005,2005,0
20230626,182300,2502531101,2005,2005,2005,2005,0
20230626,182200,2502531101,2005,2005,2005,2005,21500
20230626,182100,2502531101,2005,2005,2005,2005,0
20230626,182000,2502531101,2005,2005,2005,2005,0
20230626,181900,2502531101,2005,2005,2005,2005,0
20230626,181800,2502531101,2005,2005,2005,2005,0
20230626,181700,2502531101,2005,2005,2005,2005,0
20230626,181600,2502531101,2005,2005,2005,2005,0
20230626,181500,2502531101,2005,2005,2005,2005,0
20230626,181400,2502531101,2005,2005,2005,2005,0
20230626,181300,2502531101,2005,2005,2005,2005,0
20230626,181200,2502531101,2005,2005,2005,2005,0
20230626,181100,2502531101,2005,2005,2005,2005,0
20230626,181000,2502531101,2005,2005,2005,2005,0
20230626,180900,2502531101,2005,2005,2005,2005,0
20230626,180800,2502531101,2005,2005,2005,2005,0
20230626,180700,2502531101,2005,2005,2005,2005,0
20230626,180600,2502531101,2005,2005,2005,2005,0
20230626,180500,2502531101,2005,2005,2005,2005,0
20230626,180400,2502531101,2005,2005,2005,2005,0
20230626,180300,2502531101,2005,2005,2005,2005,0
20230626,180200,2502531101,2005,2005,2005,2005,0
20230626,180100,2502531101,2005,2005,2005,2005,0
20230626,180000,2502531101,2005,2005,2005,2005,0
20230626,175900,2502531101,2005,2005,2005,2005,0
20230626,175800,2502531101,2005,2005,2005,2005,0
20230626,175700,2502531101,2005,2005,2005,2005,0
20230626,175600,2502531101,2005,2005,2005,2005,0
20230626,175500,2502531101,2005,2005,2005,2005,0
20230626,175400,2502531101,2005,2005,2005,2005,0
20230626,175300,2502531101,2005,2005,2005,2005,0
20230626,175200,2502531101,2005,2005,2005,2005,21500
20230626,175100,2502531101,2005,2005,2005,2005,0
20230626,175000,2502531101,2005,2005,2005,2005,0
20230626,174900,2502531101,2005,2005,2005,2005,0
20230626,174800,2502531101,2005,2005,2005,2005,0
20230626,174700,2502531101,2005,2005,2005,2005,0
20230626,174600,2502531101,2005,2005,2005,2005,0
20230626,174500,2502531101,2005,2005,2005,2005,0
20230626,174400,2502531101,2005,2005,2005,2005,0
20230626,174300,2502531101,2005,2005,2005,2005,0
20230626,174200,2502531101,2005,2005,2005,2005,0
20230626,174100,2502531101,2005,2005,2005,2005,0
20230626,174000,2502531101,2005,2005,2005,2005,0
20230626,173900,2502531101,2005,2005,2005,2005,0
20230626,173800,2502531101,2005,2005,2005,2005,0
20230626,173700,2502531101,2005,2005,2005,2005,0
20230626,173600,2502531101,2005,2005,2005,2005,0
20230626,173500,2502531101,2005,2005,2005,2005,0
20230626,173400,2502531101,2005,2005,2005,2005,0
20230626,173300,2502531101,2005,2005,2005,2005,0
20230626,173200,2502531101,2005,2005,2005,2005,0
20230626,173100,2502531101,2005,2005,2005,2005,0
20230626,173000,2502531101,2005,2005,2005,2005,0
20230626,172900,2502531101,2005,2005,2005,2005,0
20230626,172800,2502531101,2005,2005,2005,2005,0
20230626,172700,2502531101,2005,2005,2005,2005,0
20230626,172600,2502531101,2005,2005,2005,2005,0
20230626,172500,2502531101,2005,2005,2005,2005,0
20230626,172400,2502531101,2005,2005,2005,2005,0
20230626,172300,2502531101,2005,2005,2005,2005,0
20230626,172200,2502531101,2005,2005,2005,2005,21500
20230626,172100,2502531101,2005,2005,2005,2005,0
20230626,172000,2502531101,2005,2005,2005,2005,0
20230626,171900,2502531101,2005,2005,2005,2005,0
20230626,171800,2502531101,2005,2005,2005,2005,0
20230626,171700,2502531101,2005,2005,2005,2005,0
20230626,171600,2502531101,2005,2005,2005,2005,0
20230626,171500,2502531101,2005,2005,2005,2005,0
20230626,171400,2502531101,2005,2005,2005,2005,0
20230626,171300,2502531101,2005,2005,2005,2005,0
20230626,171200,2502531101,2005,2005,2005,2005,0
20230626,171100,2502531101,2005,2005,2005,2005,0
20230626,171000,2502531101,2005,2005,2005,2005,0
20230626,170900,2502531101,2005,2005,2005,2005,0
20230626,170800,2502531101,2005,2005,2005,2005,0
20230626,170700,2502531101,2005,2005,2005,2005,0
20230626,170600,2502531101,2005,2005,2005,2005,0
20230626,170500,2502531101,2005,2005,2005,2005,0
20230626,170400,2502531101,2005,2005,2005,2005,0
20230626,170300,2502531101,2005,2005,2005,2005,0
20230626,170200,2502531101,2005,2005,2005,2005,0
20230626,170100,2502531101,2005,2005,2005,2005,0
20230626,170000,2502531101,2005,2005,2005,2005,0
20230626,165900,2502531101,2005,2005,2005,2005,0
20230626,165800,2502531101,2005,2005,2005,2005,0
20230626,165700,2502531101,2005,2005,2005,2005,0
20230626,165600,2502531101,2005,2005,2005,2005,0
20230626,165500,2502531101,2005,2005,2005,2005,0
20230626,165400,2502531101,2005,2005,2005,2005,0
20230626,165300,2502531101,2005,2005,2005,2005,0
20230626,165200,2502531101,2005,2005,2005,2005,21500
20230626,165100,2502531101,2005,2005,2005,2005,0
20230626,165000,2502531101,2005,2005,2005,2005,0
20230626,164900,2502531101,2005,2005,2005,2005,0
20230626,164800,2502531101,2005,2005,2005,2005,0
20230626,164700,2502531101,2005,2005,2005,2005,0
20230626,164600,2502531101,2005,2005,2005,2005,0
20230626,164500,2502531101,2005,2005,2005,2005,0
20230626,164400,2502531101,2005,2005,2005,2005,0
20230626,164300,2502531101,2005,2005,2005,2005,0
20230626,164200,2502531101,2005,2005,2005,2005,0
20230626,164100,2502531101,2005,2005,2005,2005,0
20230626,164000,2502531101,2005,2005,2005,2005,0
20230626,163900,2502531101,2005,2005,2005,2005,0
20230626,163800,2502531101,2005,2005,2005,2005,0
20230626,163700,2502531101,2005,2005,2005,2005,0
20230626,163600,2502531101,2005,2005,2005,2005,0
20230626,163500,2502531101,2005,2005,2005,2005,0
20230626,163400,2502531101,2005,2005,2005,2005,0
20230626,163300,2502531101,2005,2005,2005,2005,0
20230626,163200,2502531101,2005,2005,2005,2005,0
20230626,163100,2502531101,2005,2005,2005,2005,0
20230626,163000,2502531101,2005,2005,2005,2005,0
20230626,162900,2502531101,2005,2005,2005,2005,0
20230626,162800,2502531101,2005,2005,2005,2005,0
20230626,162700,2502531101,2005,2005,2005,2005,0
20230626,162600,2502531101,2005,2005,2005,2005,0
20230626,162500,2502531101,2005,2005,2005,2005,0
20230626,162400,2502531101,2005,2005,2005,2005,0
20230626,162300,2502531101,2005,2005,2005,2005,0
20230626,162200,2502531101,2005,2005,2005,2005,21500
20230626,162100,2502531101,2005,2005,2005,2005,0
20230626,162000,2502531101,2005,2005,2005,2005,0
20230626,161900,2502531101,2005,2005,2005,2005,0
20230626,161800,2502531101,2005,2005,2005,2005,0
20230626,161700,2502531101,2005,2005,2005,2005,0
20230626,161600,2502531101,2005,2005,2005,2005,0
20230626,161500,2502531101,2005,2005,2005,2005,0
20230626,161400,2502531101,2005,2005,2005,2005,0
20230626,161300,2502531101,2005,2005,2005,2005,0
20230626,161200,2502531101,2005,2005,2005,2005,0
20230626,161100,2502531101,2005,2005,2005,2005,0
20230626,161000,2502531101,2005,2005,2005,2005,0
20230626,160900,2502531101,2005,2005,2005,2005,0
20230626,160800,2502531101,2005,2005,2005,2005,0
20230626,160700,2502531101,2005,2005,2005,2005,0
20230626,160600,2502531101,2005,2005,2005,2005,0
20230626,160500,2502531101,2005,2005,2005,2005,0
20230626,160400,2502531101,2005,2005,2005,2005,0
20230626,160300,2502531101,2005,2005,2005,2005,0
20230626,160200,2502531101,2005,2005,2005,2005,0
20230626,160100,2502531101,2005,2005,2005,2005,0
20230626,160000,2502531101,2005,2005,2005,2005,0
20230626,155900,2502531101,2005,2005,2005,2005,0
20230626,155800,2502531101,2005,2005,2005,2005,0
20230626,155700,2502531101,2005,2005,2005,2005,0
20230626,155600,2502531101,2005,2005,2005,2005,0
20230626,155500,2502531101,2005,2005,2005,2005,0
20230626,155400,2502531101,2005,2005,2005,2005,0
20230626,155300,2502531101,2005,2005,2005,2005,0
20230626,155200,2502531101,2005,2005,2005,2005,21500
20230626,155100,2502531101,2005,2005,2005,2005,0
20230626,155000,2502531101,2005,2005,2005,2005,0
20230626,154900,2502531101,2005,2005,2005,2005,0
20230626,154800,2502531101,2005,2005,2005,2005,0
20230626,154700,2502531101,2005,2005,2005,2005,0
20230626,154600,2502531101,2005,2005,2005,2005,0
20230626,154500,2502531101,2005,2005,2005,2005,0
20230626,154400,2502531101,2005,2005,2005,2005,0
20230626,154300,2502531101,2005,2005,2005,2005,0
20230626,154200,2502531101,2005,2005,2005,2005,0
20230626,154100,2502531101,2005,2005,2005,2005,0
20230626,154000,2502531101,2005,2005,2005,2005,0
20230626,153900,2502531101,2005,2005,2005,2005,0
20230626,153800,2502531101,2005,2005,2005,2005,0
20230626,153700,2502531101,2005,2005,2005,2005,0
20230626,153600,2502531101,2005,2005,2005,2005,0
20230626,153500,2502531101,2005,2005,2005,2005,0
20230626,153400,2502531101,2005,2005,2005,2005,0
20230626,153300,2502531101,2005,2005,2005,2005,0
20230626,153200,2502531101,2005,2005,2005,2005,0
20230626,153100,2502531101,2005,2005,2005,2005,0
20230626,153000,2502531101,2005,2005,2005,2005,21500
20230626,152900,2459423601,2010,2010,2010,2010,0
20230626,152800,2459423601,2010,2010,2010,2010,0
20230626,152700,2459423601,2010,2010,2010,2010,0
20230626,152600,2459423601,2010,2010,2010,2010,0
20230626,152500,2459423601,2010,2010,2010,2010,0
20230626,152400,2459423601,2010,2010,2010,2010,0
20230626,152300,2459423601,2010,2010,2010,2010,0
20230626,152200,2459423601,2010,2010,2010,2010,0
20230626,152100,2459423601,2010,2010,2010,2010,0
20230626,152000,2459423601,2010,2010,2010,2010,0
20230626,151900,2459423601,2010,2010,2010,2010,4782
20230626,151800,2449811781,2015,2015,2015,2010,4168
20230626,151700,2441433901,2015,2015,2015,2015,1537
20230626,151600,2438336846,2015,2010,2015,2010,5492
20230626,151500,2427288796,2010,2010,2010,2010,968
20230626,151400,2425343116,2015,2015,2015,2015,30
20230626,151300,2425282666,2010,2010,2010,2010,17
20230626,151200,2425248496,2015,2010,2015,2010,380
20230626,151100,2424484196,2015,2015,2015,2015,100
20230626,151000,2424282696,2010,2010,2010,2010,1
20230626,150900,2424280686,2010,2015,2015,2010,594
20230626,150800,2423083796,2015,2015,2015,2015,792
20230626,150700,2421487916,2015,2010,2015,2010,1291
20230626,150600,2418888006,2010,2010,2010,2010,6198
20230626,150500,2406430026,2010,2010,2010,2010,0
20230626,150400,2406430026,2010,2015,2015,2010,1165
20230626,150300,2404088371,2010,2010,2010,2010,6124
20230626,150200,2391779131,2010,2010,2010,2010,5389
20230626,150100,2380947241,2010,2015,2015,2010,12912
20230626,150000,2354990821,2015,2015,2015,2015,0
20230626,145900,2354990821,2015,2015,2015,2015,141
20230626,145800,2354706706,2015,2015,2015,2015,619
20230626,145700,2353459421,2015,2015,2015,2015,634
20230626,145600,2352181911,2015,2015,2015,2015,111
20230626,145500,2351958246,2015,2015,2015,2015,0
20230626,145400,2351958246,2015,2015,2015,2015,2555
20230626,145300,2346809921,2015,2015,2015,2015,444
20230626,145200,2345915261,2020,2020,2020,2020,100
20230626,145100,2345713261,2020,2010,2020,2010,1107
20230626,145000,2343477131,2015,2015,2015,2015,239
20230626,144900,2342995546,2015,2015,2015,2015,415
20230626,144800,2342159321,2015,2015,2015,2015,103
20230626,144700,2341951776,2015,2015,2015,2015,370
20230626,144600,2341206226,2015,2015,2015,2015,352
20230626,144500,2340496946,2015,2015,2015,2015,1300
20230626,144400,2337877446,2015,2015,2015,2015,2300
20230626,144300,2333242946,2015,2015,2015,2015,0
20230626,144200,2333242946,2015,2015,2015,2015,4
20230626,144100,2333234886,2010,2010,2010,2010,72
20230626,144000,2333090166,2010,2010,2010,2010,0
20230626,143900,2333090166,2010,2015,2015,2010,2306
20230626,143800,2328449911,2010,2010,2010,2010,658
20230626,143700,2327127331,2010,2015,2015,2010,899
20230626,143600,2325318326,2015,2020,2020,2015,3376
20230626,143500,2318514436,2025,2025,2025,2025,0
20230626,143400,2318514436,2025,2030,2030,2015,3147
20230626,143300,2312171126,2030,2030,2030,2030,5
20230626,143200,2312160976,2035,2035,2035,2035,0
20230626,143100,2312160976,2035,2030,2035,2015,2603
20230626,143000,2306912506,2025,2025,2025,2025,972
20230626,142900,2304944206,2025,2025,2025,2025,250
20230626,142800,2304437956,2020,2020,2020,2020,319
20230626,142700,2303793576,2020,2020,2020,2020,175
20230626,142600,2303440076,2020,2020,2020,2020,2135
20230626,142500,2299127376,2020,2020,2020,2020,1369
20230626,142400,2296361996,2020,2020,2020,2020,289
20230626,142300,2295778216,2020,2020,2020,2020,153
20230626,142200,2295469156,2020,2025,2025,2020,15
20230626,142100,2295438786,2025,2025,2025,2025,131
20230626,142000,2295173511,2025,2025,2025,2025,0
20230626,141900,2295173511,2025,2015,2025,2015,3248
20230626,141800,2288626311,2015,2015,2015,2015,3000
20230626,141700,2282581311,2015,2020,2020,2015,3000
20230626,141600,2276536081,2020,2020,2020,2020,1750
20230626,141500,2273001081,2020,2020,2020,2020,300
20230626,141400,2272395081,2025,2025,2025,2025,111
20230626,141300,2272170306,2025,2025,2025,2025,10
20230626,141200,2272150056,2025,2025,2025,2025,1000
20230626,141100,2270125056,2020,2020,2020,2020,1
20230626,141000,2270123036,2020,2020,2020,2020,0
20230626,140900,2270123036,2020,2020,2020,2020,90
20230626,140800,2269941236,2030,2030,2030,2030,1
20230626,140700,2269939206,2035,2025,2035,2015,5001
20230626,140600,2259848761,2025,2025,2025,2025,52
20230626,140500,2259743461,2025,2025,2025,2025,0
20230626,140400,2259743461,2025,2025,2025,2025,0
20230626,140300,2259743461,2025,2025,2025,2025,1290
20230626,140200,2257131211,2025,2030,2030,2025,912
20230626,140100,2255283121,2035,2035,2035,2030,1554
20230626,140000,2252123086,2035,2035,2035,2035,261
20230626,135900,2251591951,2035,2030,2035,2030,181
20230626,135800,2251224116,2030,2030,2030,2030,0
20230626,135700,2251224116,2030,2030,2030,2030,0
20230626,135600,2251224116,2030,2030,2030,2030,0
20230626,135500,2251224116,2030,2030,2030,2030,593
20230626,135400,2250020326,2035,2035,2035,2035,551
20230626,135300,2248899041,2030,2030,2030,2030,13
20230626,135200,2248872651,2030,2030,2030,2030,672
20230626,135100,2247508491,2030,2030,2030,2030,16
20230626,135000,2247476011,2030,2025,2030,2025,11
20230626,134900,2247453731,2025,2025,2025,2025,0
20230626,134800,2247453731,2025,2025,2025,2025,0
20230626,134700,2247453731,2025,2025,2025,2025,0
20230626,134600,2247453731,2025,2030,2030,2025,5
20230626,134500,2247443586,2030,2030,2030,2030,1
20230626,134400,2247441556,2025,2025,2025,2025,0
20230626,134300,2247441556,2025,2025,2025,2025,123
20230626,134200,2247192481,2025,2030,2030,2025,2576
20230626,134100,2241971106,2030,2030,2030,2030,205
20230626,134000,2241554956,2035,2035,2035,2035,0
20230626,133900,2241554956,2035,2030,2035,2030,1006
20230626,133800,2239507776,2040,2040,2040,2040,30
20230626,133700,2239446576,2040,2040,2040,2040,3800
20230626,133600,2231694576,2040,2030,2040,2030,1855
20230626,133500,2227922876,2040,2040,2040,2040,20
20230626,133400,2227882076,2035,2030,2035,2030,949
20230626,133300,2225952361,2025,2025,2025,2025,200
20230626,133200,2225547361,2025,2025,2025,2025,204
20230626,133100,2225134261,2030,2030,2030,2030,1
20230626,133000,2225132231,2030,2035,2035,2030,751
20230626,132900,2223606441,2030,2030,2035,2030,865
20230626,132800,2221849876,2030,2025,2030,2020,1171
20230626,132700,2219473226,2030,2030,2030,2030,0
20230626,132600,2219473226,2030,2025,2030,2025,14556
20230626,132500,2189934986,2025,2020,2025,2020,750
20230626,132400,2188418736,2020,2020,2020,2020,274
20230626,132300,2187865256,2025,2025,2025,2025,102
20230626,132200,2187658706,2025,2025,2025,2025,2470
20230626,132100,2182656956,2025,2025,2025,2025,154
20230626,132000,2182345106,2025,2025,2025,2025,0
20230626,131900,2182345106,2025,2025,2025,2025,12
20230626,131800,2182320806,2020,2020,2025,2020,691
20230626,131700,2180924911,2020,2020,2020,2020,1231
20230626,131600,2178438291,2020,2015,2020,2015,3
20230626,131500,2178432241,2015,2015,2015,2015,65
20230626,131400,2178301266,2015,2015,2015,2015,0
20230626,131300,2178301266,2015,2020,2020,2015,1516
20230626,131200,2175246446,2020,2020,2020,2015,2669
20230626,131100,2169856066,2015,2015,2015,2015,1360
20230626,131000,2167115666,2015,2015,2015,2015,400
20230626,130900,2166309666,2010,2010,2010,2010,2189
20230626,130800,2161909776,2005,2005,2005,2005,270
20230626,130700,2161368426,2010,2010,2010,2010,50
20230626,130600,2161267926,2010,2005,2010,2005,1025
20230626,130500,2159212776,2005,2005,2005,2005,1482
20230626,130400,2156241366,2005,2005,2005,2005,46
20230626,130300,2156149136,2005,2005,2005,2005,0
20230626,130200,2156149136,2005,2005,2005,2005,0
20230626,130100,2156149136,2005,2005,2005,2005,0
20230626,130000,2156149136,2005,2005,2005,2005,295
20230626,125900,2155557661,2010,2010,2010,2010,0
20230626,125800,2155557661,2010,2010,2010,2010,1085
20230626,125700,2153376811,2010,2010,2010,2010,1200
20230626,125600,2150964811,2010,2010,2010,2010,2
20230626,125500,2150960791,2010,2010,2010,2010,320
20230626,125400,2150317591,2010,2010,2010,2010,413
20230626,125300,2149487461,2005,2010,2010,2005,2170
20230626,125200,2145125856,2010,2010,2010,2010,2006
20230626,125100,2141093796,2005,2005,2005,2005,221
20230626,125000,2140650691,2005,2005,2005,2005,1197
20230626,124900,2138250706,2005,2010,2010,2005,247
20230626,124800,2137754776,2010,2010,2010,2010,1
20230626,124700,2137752766,2000,2000,2000,2000,1007
20230626,124600,2135738766,2000,2005,2005,2000,7856
20230626,124500,2120009936,2010,2010,2010,2010,550
20230626,124400,2118904436,2010,2010,2010,2010,1186
20230626,124300,2116520576,2010,2010,2010,2010,1002
20230626,124200,2114506556,2000,2000,2000,2000,1
20230626,124100,2114504556,2010,2005,2010,2000,2810
20230626,124000,2108866781,2005,2005,2005,2005,64
20230626,123900,2108738461,2005,2005,2005,2005,107
20230626,123800,2108523926,2000,2000,2000,2000,1
20230626,123700,2108521926,2005,2005,2005,2005,500
20230626,123600,2107519426,2005,2005,2005,2005,251
20230626,123500,2107016171,2000,2005,2005,2000,254
20230626,123400,2106508151,2005,2005,2005,2005,20
20230626,123300,2106468051,2005,2005,2005,2005,542
20230626,123200,2105381341,2005,2015,2015,2005,1294
20230626,123100,2102781526,2015,2005,2015,2005,468
20230626,123000,2101843176,2000,2000,2000,2000,1
20230626,122900,2101841176,2005,2005,2005,2005,10
20230626,122800,2101821126,2005,2005,2005,2005,5
20230626,122700,2101811101,2005,2000,2005,2000,502
20230626,122600,2100807091,2000,2000,2000,2000,102
20230626,122500,2100603091,2000,2000,2000,2000,800
20230626,122400,2099003091,2000,1999,2000,1999,108
20230626,122300,2098787140,1999,2000,2000,1999,6455
20230626,122200,2085883046,2000,2005,2005,2000,3273
20230626,122100,2079336546,2005,2005,2005,2005,1808
20230626,122000,2075711506,2005,2005,2005,2005,0
20230626,121900,2075711506,2005,2010,2010,2005,110
20230626,121800,2075490456,2010,2010,2010,2010,0
20230626,121700,2075490456,2010,2010,2010,2010,0
20230626,121600,2075490456,2010,2015,2015,2010,216
20230626,121500,2075056291,2015,2005,2015,2005,1501
20230626,121400,2072031786,2005,2005,2005,2005,0
20230626,121300,2072031786,2005,2005,2005,2005,24
20230626,121200,2071983666,2005,1999,2005,1999,6817
20230626,121100,2058329874,1998,1998,1998,1998,0
20230626,121000,2058329874,1998,1999,1999,1998,363
20230626,120900,2057604400,1998,1999,1999,1998,14111
20230626,120800,2029407592,1999,2005,2005,1998,29840
20230626,120700,1969731281,2005,2005,2005,2005,57
20230626,120600,1969616996,2005,2005,2005,2005,1244
20230626,120500,1967122776,2005,2005,2005,2005,807
20230626,120400,1965504741,2010,2010,2010,2010,760
20230626,120300,1963977141,2000,2000,2000,2000,0
20230626,120200,1963977141,2000,2005,2005,2000,6001
20230626,120100,1951959896,2010,2010,2010,2010,2227
20230626,120000,1947483626,2010,2010,2010,2010,1
20230626,115900,1947481616,2010,2010,2010,2010,58
20230626,115800,1947365036,2010,2005,2010,2005,448
20230626,115700,1946466791,2005,2005,2005,2005,301
20230626,115600,1945863286,2005,2005,2005,2005,0
20230626,115500,1945863286,2005,2005,2005,2005,147
20230626,115400,1945568551,2005,2000,2005,2000,525
20230626,115300,1944517426,2000,2005,2005,2000,49
20230626,115200,1944419361,2005,2005,2005,2005,560
20230626,115100,1943296561,2005,2005,2005,2005,0
20230626,115000,1943296561,2005,2005,2005,2005,885
20230626,114900,1941522136,2005,2005,2005,2005,735
20230626,114800,1940048461,2005,2010,2010,2005,3365
20230626,114700,1933301626,2005,2005,2005,2005,0
20230626,114600,1933301626,2005,2005,2005,2005,0
20230626,114500,1933301626,2005,2005,2005,2005,385
20230626,114400,1932529701,2005,2005,2005,2005,0
20230626,114300,1932529701,2005,2005,2005,2005,1342
20230626,114200,1929838991,2005,2005,2005,2005,665
20230626,114100,1928505666,2005,2005,2005,2005,1370
20230626,114000,1925758816,2005,2005,2005,2000,1346
20230626,113900,1923066216,2000,2000,2000,2000,16173
20230626,113800,1890720216,2000,2005,2005,2000,5624
20230626,113700,1879459101,2005,2005,2005,2005,808
20230626,113600,1877839061,2010,2010,2010,2010,500
20230626,113500,1876834061,2005,2005,2005,2005,313
20230626,113400,1876206496,2005,2005,2005,2005,0
20230626,113300,1876206496,2005,2005,2005,2005,1852
20230626,113200,1872493236,2005,2005,2005,2005,9018
20230626,113100,1854412146,2005,2005,2005,2005,3
20230626,113000,1854406131,2010,2010,2010,2010,205
20230626,112900,1853994081,2010,2010,2010,2010,450
20230626,112800,1853089581,2010,2010,2010,2005,1532
20230626,112700,1850012761,2010,2010,2010,2010,52
20230626,112600,1849908241,2015,2010,2015,2010,409
20230626,112500,1849084151,2010,2005,2010,2005,2365
20230626,112400,1844330531,2005,2010,2010,2005,1624
20230626,112300,1841069491,2010,2010,2010,2010,18
20230626,112200,1841033311,2010,2010,2010,2010,2303
20230626,112100,1836404281,2010,2010,2010,2010,4000
20230626,112000,1828364281,2010,2010,2010,2010,500
20230626,111900,1827359281,2010,2015,2015,2010,2732
20230626,111800,1821867461,2015,2015,2015,2015,0
20230626,111700,1821867461,2015,2015,2015,2015,100
20230626,111600,1821665961,2020,2020,2020,2020,10
20230626,111500,1821645761,2020,2020,2020,2020,0
20230626,111400,1821645761,2020,2020,2020,2020,247
20230626,111300,1821146821,2010,2010,2010,2010,0
20230626,111200,1821146821,2010,2010,2010,2010,862
20230626,111100,1819414201,2010,2010,2010,2010,3
20230626,111000,1819408171,2010,2015,2015,2010,1281
20230626,110900,1816830941,2015,2015,2015,2015,3010
20230626,110800,1810765791,2010,2010,2010,2010,100
20230626,110700,1810564791,2005,2010,2010,2005,526
20230626,110600,1809507941,2015,2015,2015,2015,99
20230626,110500,1809308456,2010,2010,2010,2010,0
20230626,110400,1809308456,2010,2015,2015,2010,305
20230626,110300,1808693906,2015,2015,2015,2015,5
20230626,110200,1808683831,2000,2005,2005,2000,2272
20230626,110100,1804131196,2005,2010,2010,2005,13274
20230626,110000,1777516276,2010,2015,2015,2010,3631
20230626,105900,1770216411,2025,2025,2025,2025,327
20230626,105800,1769554236,2025,2025,2025,2025,100
20230626,105700,1769351736,2025,2025,2025,2025,0
20230626,105600,1769351736,2025,2025,2025,2025,0
20230626,105500,1769351736,2025,2025,2025,2025,764
20230626,105400,1767804636,2010,2025,2030,2010,11617
20230626,105300,1744400716,2025,2025,2025,2025,242
20230626,105200,1743910666,2010,2015,2015,2010,5000
20230626,105100,1733856796,2025,2025,2025,2025,1
20230626,105000,1733854771,2025,2025,2025,2025,1
20230626,104900,1733852746,2020,2020,2030,2020,487
20230626,104800,1732868656,2025,2010,2030,2010,472
20230626,104700,1731914206,2010,2015,2030,2010,1409
20230626,104600,1729076546,2015,2015,2015,2015,423
20230626,104500,1728224201,2015,2025,2025,2010,1513
20230626,104400,1725177286,2030,2030,2030,2030,102
20230626,104300,1724970226,2025,2015,2025,2015,1604
20230626,104200,1721732126,2025,2025,2025,2025,735
20230626,104100,1720243751,2025,2025,2025,2025,35
20230626,104000,1720172876,2025,2010,2025,2010,1333
20230626,103900,1717493531,2010,2010,2010,2010,878
20230626,103800,1715728751,2025,2025,2025,2025,45
20230626,103700,1715637626,2010,2010,2010,2010,131
20230626,103600,1715374316,2005,2025,2025,2005,1292
20230626,103500,1712777171,2025,2015,2030,2010,5568
20230626,103400,1701496956,2015,2010,2015,2010,772
20230626,103300,1699942726,2010,2015,2015,2010,818
20230626,103200,1698298351,2020,2020,2020,2020,34
20230626,103100,1698229671,2010,2015,2015,2005,1350
20230626,103000,1695522256,2005,2015,2015,2005,25007
20230626,102900,1645257236,2015,2025,2025,2015,9566
20230626,102800,1625923201,2030,2040,2040,2030,4112
20230626,102700,1617555836,2040,2040,2040,2040,57
20230626,102600,1617439556,2040,2040,2040,2040,847
20230626,102500,1615711676,2040,2030,2040,2030,982
20230626,102400,1613715636,2030,2030,2030,2025,1948
20230626,102300,1609761696,2030,2030,2035,2025,7308
20230626,102200,1594914956,2035,2030,2035,2030,1921
20230626,102100,1591011656,2030,2030,2030,2030,61
20230626,102000,1590887826,2025,2025,2025,2025,1413
20230626,101900,1588026501,2025,2025,2025,2025,615
20230626,101800,1586781126,2025,2025,2025,2020,540
20230626,101700,1585687826,2030,2025,2030,2025,87
20230626,101600,1585511641,2025,2025,2025,2025,12
20230626,101500,1585487341,2020,2030,2030,2020,531
20230626,101400,1584414411,2030,2025,2030,2020,314
20230626,101300,1583778891,2025,2030,2030,2020,648
20230626,101200,1582465911,2030,2030,2030,2030,250
20230626,101100,1581958411,2015,2030,2030,2015,16
20230626,101000,1581926081,2015,2015,2030,2015,6
20230626,100900,1581913931,2015,2030,2030,2015,3523
20230626,100800,1574795571,2030,2030,2030,2030,905
20230626,100700,1572958421,2030,2025,2030,2025,1296
20230626,100600,1570331521,2025,2025,2025,2010,3376
20230626,100500,1563540121,2025,2010,2025,2010,266
20230626,100400,1563005431,2010,2010,2010,2010,30
20230626,100300,1562945131,2010,2030,2030,2010,8934
20230626,100200,1544970141,2030,2025,2030,2010,3812
20230626,100100,1537286796,2025,2025,2045,2015,7054
20230626,100000,1522973076,2030,2010,2075,2010,10899
20230626,095900,1500862556,2010,2005,2010,2005,1627
20230626,095800,1497593361,2010,2005,2010,2005,2105
20230626,095700,1493370291,2005,2000,2005,2000,15855
20230626,095600,1461596106,2010,2005,2010,2000,1961
20230626,095500,1457666076,2010,2000,2010,2000,2674
20230626,095400,1452307846,2000,2000,2000,1997,11509
20230626,095300,1429301982,1999,1999,2000,1998,4577
20230626,095200,1420151804,1999,2010,2010,1997,123451
20230626,095100,1173219215,2010,2015,2015,2010,8457
20230626,095000,1156204885,2015,2020,2020,2015,987
20230626,094900,1154211150,2015,2020,2020,2015,336
20230626,094800,1153533730,2020,2010,2020,2010,993
20230626,094700,1151535980,2010,2015,2015,2010,5480
20230626,094600,1140520380,2015,2015,2020,2010,5930
20230626,094500,1128600095,2010,2015,2015,2010,24918
20230626,094400,1078434175,2015,2025,2025,2015,15369
20230626,094300,1047413875,2025,2025,2025,2025,943
20230626,094200,1045504300,2025,2030,2030,2025,275
20230626,094100,1044946385,2025,2020,2030,2020,3023
20230626,094000,1038833770,2020,2015,2020,2015,6629
20230626,093900,1025470235,2015,2020,2025,2015,8592
20230626,093800,1008112030,2025,2025,2030,2020,12699
20230626,093700,982411265,2030,2035,2035,2025,420
20230626,093600,981559690,2030,2030,2030,2025,6548
20230626,093500,968295805,2030,2030,2035,2030,477
20230626,093400,967327135,2040,2030,2040,2025,11838
20230626,093300,943335815,2040,2030,2040,2025,2745
20230626,093200,937763255,2030,2015,2035,2010,10755
20230626,093100,916019505,2015,2025,2030,2015,24198
20230626,093000,867154640,2025,2035,2035,2025,27984
20230626,092900,810367070,2035,2055,2055,2035,27927
20230626,092800,753218130,2055,2050,2060,2050,2658
20230626,092700,747756405,2050,2065,2065,2050,23276
20230626,092600,699895480,2065,2060,2065,2060,3497
20230626,092500,692688610,2060,2060,2060,2060,12907
20230626,092400,666100190,2060,2075,2075,2060,1749
20230626,092300,662492360,2075,2070,2075,2060,5274
20230626,092200,651586795,2070,2085,2085,2070,3048
20230626,092100,645250900,2085,2065,2085,2065,18662
20230626,092000,606636245,2065,2070,2070,2065,1277
20230626,091900,603997220,2065,2065,2070,2065,8980
20230626,091800,585443760,2070,2070,2075,2065,3527
20230626,091700,578145005,2075,2070,2075,2070,3504
20230626,091600,570890210,2070,2080,2080,2070,4251
20230626,091500,562080530,2080,2075,2085,2070,8297
20230626,091400,544846720,2075,2085,2085,2075,3488
20230626,091300,537590125,2085,2065,2085,2065,13452
20230626,091200,509678375,2065,2065,2065,2065,3862
20230626,091100,501703345,2060,2060,2065,2055,6330
20230626,091000,488670975,2060,2065,2065,2055,9369
20230626,090900,469391745,2060,2070,2070,2060,2879
20230626,090800,463456770,2060,2060,2070,2055,7870
20230626,090700,447214775,2060,2065,2070,2060,8899
20230626,090600,428847325,2065,2060,2090,2060,10366
20230626,090500,407465275,2050,2040,2055,2040,12015
20230626,090400,382859120,2040,2020,2045,2020,12091
20230626,090300,358353430,2020,2010,2025,1998,51990
20230626,090200,254033195,2005,2055,2055,2000,45912
20230626,090100,161151735,2050,2055,2100,2040,18374
20230626,090000,123233280,2050,2080,2080,2035,54373