KissMeData/013360/min/candle-20230720.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230720,185300,412603659,1997,1997,1997,1997,6085
20230720,185200,412603659,1997,1997,1997,1997,0
20230720,185100,412603659,1997,1997,1997,1997,0
20230720,185000,412603659,1997,1997,1997,1997,0
20230720,184900,412603659,1997,1997,1997,1997,0
20230720,184800,412603659,1997,1997,1997,1997,0
20230720,184700,412603659,1997,1997,1997,1997,0
20230720,184600,412603659,1997,1997,1997,1997,0
20230720,184500,412603659,1997,1997,1997,1997,0
20230720,184400,412603659,1997,1997,1997,1997,0
20230720,184300,412603659,1997,1997,1997,1997,0
20230720,184200,412603659,1997,1997,1997,1997,0
20230720,184100,412603659,1997,1997,1997,1997,0
20230720,184000,412603659,1997,1997,1997,1997,0
20230720,183900,412603659,1997,1997,1997,1997,0
20230720,183800,412603659,1997,1997,1997,1997,0
20230720,183700,412603659,1997,1997,1997,1997,0
20230720,183600,412603659,1997,1997,1997,1997,0
20230720,183500,412603659,1997,1997,1997,1997,0
20230720,183400,412603659,1997,1997,1997,1997,0
20230720,183300,412603659,1997,1997,1997,1997,0
20230720,183200,412603659,1997,1997,1997,1997,0
20230720,183100,412603659,1997,1997,1997,1997,0
20230720,183000,412603659,1997,1997,1997,1997,0
20230720,182900,412603659,1997,1997,1997,1997,0
20230720,182800,412603659,1997,1997,1997,1997,0
20230720,182700,412603659,1997,1997,1997,1997,0
20230720,182600,412603659,1997,1997,1997,1997,0
20230720,182500,412603659,1997,1997,1997,1997,0
20230720,182400,412603659,1997,1997,1997,1997,0
20230720,182300,412603659,1997,1997,1997,1997,6085
20230720,182200,412603659,1997,1997,1997,1997,0
20230720,182100,412603659,1997,1997,1997,1997,0
20230720,182000,412603659,1997,1997,1997,1997,0
20230720,181900,412603659,1997,1997,1997,1997,0
20230720,181800,412603659,1997,1997,1997,1997,0
20230720,181700,412603659,1997,1997,1997,1997,0
20230720,181600,412603659,1997,1997,1997,1997,0
20230720,181500,412603659,1997,1997,1997,1997,0
20230720,181400,412603659,1997,1997,1997,1997,0
20230720,181300,412603659,1997,1997,1997,1997,0
20230720,181200,412603659,1997,1997,1997,1997,0
20230720,181100,412603659,1997,1997,1997,1997,0
20230720,181000,412603659,1997,1997,1997,1997,0
20230720,180900,412603659,1997,1997,1997,1997,0
20230720,180800,412603659,1997,1997,1997,1997,0
20230720,180700,412603659,1997,1997,1997,1997,0
20230720,180600,412603659,1997,1997,1997,1997,0
20230720,180500,412603659,1997,1997,1997,1997,0
20230720,180400,412603659,1997,1997,1997,1997,0
20230720,180300,412603659,1997,1997,1997,1997,0
20230720,180200,412603659,1997,1997,1997,1997,0
20230720,180100,412603659,1997,1997,1997,1997,0
20230720,180000,412603659,1997,1997,1997,1997,0
20230720,175900,412603659,1997,1997,1997,1997,0
20230720,175800,412603659,1997,1997,1997,1997,0
20230720,175700,412603659,1997,1997,1997,1997,0
20230720,175600,412603659,1997,1997,1997,1997,0
20230720,175500,412603659,1997,1997,1997,1997,0
20230720,175400,412603659,1997,1997,1997,1997,0
20230720,175300,412603659,1997,1997,1997,1997,6085
20230720,175200,412603659,1997,1997,1997,1997,0
20230720,175100,412603659,1997,1997,1997,1997,0
20230720,175000,412603659,1997,1997,1997,1997,0
20230720,174900,412603659,1997,1997,1997,1997,0
20230720,174800,412603659,1997,1997,1997,1997,0
20230720,174700,412603659,1997,1997,1997,1997,0
20230720,174600,412603659,1997,1997,1997,1997,0
20230720,174500,412603659,1997,1997,1997,1997,0
20230720,174400,412603659,1997,1997,1997,1997,0
20230720,174300,412603659,1997,1997,1997,1997,0
20230720,174200,412603659,1997,1997,1997,1997,0
20230720,174100,412603659,1997,1997,1997,1997,0
20230720,174000,412603659,1997,1997,1997,1997,0
20230720,173900,412603659,1997,1997,1997,1997,0
20230720,173800,412603659,1997,1997,1997,1997,0
20230720,173700,412603659,1997,1997,1997,1997,0
20230720,173600,412603659,1997,1997,1997,1997,0
20230720,173500,412603659,1997,1997,1997,1997,0
20230720,173400,412603659,1997,1997,1997,1997,0
20230720,173300,412603659,1997,1997,1997,1997,0
20230720,173200,412603659,1997,1997,1997,1997,0
20230720,173100,412603659,1997,1997,1997,1997,0
20230720,173000,412603659,1997,1997,1997,1997,0
20230720,172900,412603659,1997,1997,1997,1997,0
20230720,172800,412603659,1997,1997,1997,1997,0
20230720,172700,412603659,1997,1997,1997,1997,0
20230720,172600,412603659,1997,1997,1997,1997,0
20230720,172500,412603659,1997,1997,1997,1997,0
20230720,172400,412603659,1997,1997,1997,1997,0
20230720,172300,412603659,1997,1997,1997,1997,6085
20230720,172200,412603659,1997,1997,1997,1997,0
20230720,172100,412603659,1997,1997,1997,1997,0
20230720,172000,412603659,1997,1997,1997,1997,0
20230720,171900,412603659,1997,1997,1997,1997,0
20230720,171800,412603659,1997,1997,1997,1997,0
20230720,171700,412603659,1997,1997,1997,1997,0
20230720,171600,412603659,1997,1997,1997,1997,0
20230720,171500,412603659,1997,1997,1997,1997,0
20230720,171400,412603659,1997,1997,1997,1997,0
20230720,171300,412603659,1997,1997,1997,1997,0
20230720,171200,412603659,1997,1997,1997,1997,0
20230720,171100,412603659,1997,1997,1997,1997,0
20230720,171000,412603659,1997,1997,1997,1997,0
20230720,170900,412603659,1997,1997,1997,1997,0
20230720,170800,412603659,1997,1997,1997,1997,0
20230720,170700,412603659,1997,1997,1997,1997,0
20230720,170600,412603659,1997,1997,1997,1997,0
20230720,170500,412603659,1997,1997,1997,1997,0
20230720,170400,412603659,1997,1997,1997,1997,0
20230720,170300,412603659,1997,1997,1997,1997,0
20230720,170200,412603659,1997,1997,1997,1997,0
20230720,170100,412603659,1997,1997,1997,1997,0
20230720,170000,412603659,1997,1997,1997,1997,0
20230720,165900,412603659,1997,1997,1997,1997,0
20230720,165800,412603659,1997,1997,1997,1997,0
20230720,165700,412603659,1997,1997,1997,1997,0
20230720,165600,412603659,1997,1997,1997,1997,0
20230720,165500,412603659,1997,1997,1997,1997,0
20230720,165400,412603659,1997,1997,1997,1997,0
20230720,165300,412603659,1997,1997,1997,1997,6085
20230720,165200,412603659,1997,1997,1997,1997,0
20230720,165100,412603659,1997,1997,1997,1997,0
20230720,165000,412603659,1997,1997,1997,1997,0
20230720,164900,412603659,1997,1997,1997,1997,0
20230720,164800,412603659,1997,1997,1997,1997,0
20230720,164700,412603659,1997,1997,1997,1997,0
20230720,164600,412603659,1997,1997,1997,1997,0
20230720,164500,412603659,1997,1997,1997,1997,0
20230720,164400,412603659,1997,1997,1997,1997,0
20230720,164300,412603659,1997,1997,1997,1997,0
20230720,164200,412603659,1997,1997,1997,1997,0
20230720,164100,412603659,1997,1997,1997,1997,0
20230720,164000,412603659,1997,1997,1997,1997,0
20230720,163900,412603659,1997,1997,1997,1997,0
20230720,163800,412603659,1997,1997,1997,1997,0
20230720,163700,412603659,1997,1997,1997,1997,0
20230720,163600,412603659,1997,1997,1997,1997,0
20230720,163500,412603659,1997,1997,1997,1997,0
20230720,163400,412603659,1997,1997,1997,1997,0
20230720,163300,412603659,1997,1997,1997,1997,0
20230720,163200,412603659,1997,1997,1997,1997,0
20230720,163100,412603659,1997,1997,1997,1997,0
20230720,163000,412603659,1997,1997,1997,1997,0
20230720,162900,412603659,1997,1997,1997,1997,0
20230720,162800,412603659,1997,1997,1997,1997,0
20230720,162700,412603659,1997,1997,1997,1997,0
20230720,162600,412603659,1997,1997,1997,1997,0
20230720,162500,412603659,1997,1997,1997,1997,0
20230720,162400,412603659,1997,1997,1997,1997,0
20230720,162300,412603659,1997,1997,1997,1997,6085
20230720,162200,412603659,1997,1997,1997,1997,0
20230720,162100,412603659,1997,1997,1997,1997,0
20230720,162000,412603659,1997,1997,1997,1997,0
20230720,161900,412603659,1997,1997,1997,1997,0
20230720,161800,412603659,1997,1997,1997,1997,0
20230720,161700,412603659,1997,1997,1997,1997,0
20230720,161600,412603659,1997,1997,1997,1997,0
20230720,161500,412603659,1997,1997,1997,1997,0
20230720,161400,412603659,1997,1997,1997,1997,0
20230720,161300,412603659,1997,1997,1997,1997,0
20230720,161200,412603659,1997,1997,1997,1997,0
20230720,161100,412603659,1997,1997,1997,1997,0
20230720,161000,412603659,1997,1997,1997,1997,0
20230720,160900,412603659,1997,1997,1997,1997,0
20230720,160800,412603659,1997,1997,1997,1997,0
20230720,160700,412603659,1997,1997,1997,1997,0
20230720,160600,412603659,1997,1997,1997,1997,0
20230720,160500,412603659,1997,1997,1997,1997,0
20230720,160400,412603659,1997,1997,1997,1997,0
20230720,160300,412603659,1997,1997,1997,1997,0
20230720,160200,412603659,1997,1997,1997,1997,0
20230720,160100,412603659,1997,1997,1997,1997,0
20230720,160000,412603659,1997,1997,1997,1997,0
20230720,155900,412603659,1997,1997,1997,1997,0
20230720,155800,412603659,1997,1997,1997,1997,0
20230720,155700,412603659,1997,1997,1997,1997,0
20230720,155600,412603659,1997,1997,1997,1997,0
20230720,155500,412603659,1997,1997,1997,1997,0
20230720,155400,412603659,1997,1997,1997,1997,0
20230720,155300,412603659,1997,1997,1997,1997,6085
20230720,155200,412603659,1997,1997,1997,1997,0
20230720,155100,412603659,1997,1997,1997,1997,0
20230720,155000,412603659,1997,1997,1997,1997,0
20230720,154900,412603659,1997,1997,1997,1997,0
20230720,154800,412603659,1997,1997,1997,1997,0
20230720,154700,412603659,1997,1997,1997,1997,0
20230720,154600,412603659,1997,1997,1997,1997,0
20230720,154500,412603659,1997,1997,1997,1997,0
20230720,154400,412603659,1997,1997,1997,1997,0
20230720,154300,412603659,1997,1997,1997,1997,0
20230720,154200,412603659,1997,1997,1997,1997,0
20230720,154100,412603659,1997,1997,1997,1997,0
20230720,154000,412603659,1997,1997,1997,1997,0
20230720,153900,412603659,1997,1997,1997,1997,0
20230720,153800,412603659,1997,1997,1997,1997,0
20230720,153700,412603659,1997,1997,1997,1997,0
20230720,153600,412603659,1997,1997,1997,1997,0
20230720,153500,412603659,1997,1997,1997,1997,0
20230720,153400,412603659,1997,1997,1997,1997,0
20230720,153300,412603659,1997,1997,1997,1997,0
20230720,153200,412603659,1997,1997,1997,1997,0
20230720,153100,412603659,1997,1997,1997,1997,0
20230720,153000,412603659,1997,1997,1997,1997,6085
20230720,152900,400451914,1999,1999,1999,1999,0
20230720,152800,400451914,1999,1999,1999,1999,0
20230720,152700,400451914,1999,1999,1999,1999,0
20230720,152600,400451914,1999,1999,1999,1999,0
20230720,152500,400451914,1999,1999,1999,1999,0
20230720,152400,400451914,1999,1999,1999,1999,0
20230720,152300,400451914,1999,1999,1999,1999,0
20230720,152200,400451914,1999,1999,1999,1999,0
20230720,152100,400451914,1999,1999,1999,1999,0
20230720,152000,400451914,1999,1999,1999,1999,0
20230720,151900,400451914,1999,1998,1999,1997,2465
20230720,151800,395528058,1998,1997,1998,1997,41
20230720,151700,395446177,1997,1998,1998,1997,128
20230720,151600,395190483,1998,1999,1999,1998,15
20230720,151500,395160503,1999,1999,1999,1999,104
20230720,151400,394952607,1999,1997,1999,1997,3
20230720,151300,394946612,1996,1996,1996,1996,0
20230720,151200,394946612,1996,1997,1997,1996,4005
20230720,151100,386949684,1997,1998,1998,1997,96
20230720,151000,386757892,1999,1999,1999,1998,1161
20230720,150900,384437111,1998,1998,1998,1998,183
20230720,150800,384071477,1998,1998,1998,1998,44
20230720,150700,383983565,1998,1998,1998,1998,533
20230720,150600,382918631,1998,1997,1998,1997,476
20230720,150500,381967659,1999,1998,1999,1998,70
20230720,150400,381827749,1999,1999,1999,1999,200
20230720,150300,381427949,1998,1998,1998,1998,10
20230720,150200,381407969,1998,1998,1998,1998,0
20230720,150100,381407969,1998,1996,1998,1996,2523
20230720,150000,376367843,1997,1996,1997,1996,43
20230720,145900,376282005,1997,1995,1997,1995,1087
20230720,145800,374111703,1995,1995,1995,1995,33
20230720,145700,374045868,1995,1996,1996,1995,140
20230720,145600,373766461,1995,1995,1995,1995,333
20230720,145500,373102126,1995,1996,1996,1995,407
20230720,145400,372289787,1996,1996,1996,1996,33
20230720,145300,372223919,1996,1996,1996,1996,1033
20230720,145200,370162051,1996,1996,1996,1996,67
20230720,145100,370028319,1995,1995,1995,1995,0
20230720,145000,370028319,1995,1995,1995,1995,0
20230720,144900,370028319,1995,1995,1995,1995,0
20230720,144800,370028319,1995,1995,1995,1995,41
20230720,144700,369946524,1995,1996,1996,1995,1962
20230720,144600,366030774,1997,1997,1997,1997,0
20230720,144500,366030774,1997,1997,1997,1997,1
20230720,144400,366028777,1997,1997,1997,1997,1
20230720,144300,366026780,1997,1997,1997,1997,30
20230720,144200,365966870,1997,1997,1997,1997,22
20230720,144100,365922936,1997,1997,1997,1997,0
20230720,144000,365922936,1997,1997,1997,1996,8
20230720,143900,365906963,1997,1997,1997,1997,0
20230720,143800,365906963,1997,1997,1997,1997,336
20230720,143700,365235971,1996,1996,1996,1996,469
20230720,143600,364299847,1996,1996,1996,1996,150
20230720,143500,364000447,1995,1995,1995,1995,200
20230720,143400,363601447,1995,1995,1995,1995,100
20230720,143300,363401947,1995,1996,1996,1995,16
20230720,143200,363370022,1995,1995,1995,1995,3672
20230720,143100,356044382,1995,1997,1997,1995,15929
20230720,143000,324254228,1997,1997,1997,1997,610
20230720,142900,323036058,1998,1998,1998,1998,1719
20230720,142800,319601496,1998,1998,1998,1998,2000
20230720,142700,315605496,1999,1999,1999,1999,500
20230720,142600,314605996,1999,1999,1999,1999,0
20230720,142500,314605996,1999,1999,1999,1999,0
20230720,142400,314605996,1999,1999,1999,1999,0
20230720,142300,314605996,1999,1999,1999,1999,1
20230720,142200,314603997,1999,1999,1999,1999,92
20230720,142100,314420089,2000,1999,2000,1999,43
20230720,142000,314334120,2000,1998,2000,1998,897
20230720,141900,312541112,1998,1998,1998,1998,26
20230720,141800,312489164,1997,1997,1997,1997,200
20230720,141700,312089764,1997,1997,1997,1997,1
20230720,141600,312087767,1997,1997,1997,1997,0
20230720,141500,312087767,1997,1998,1998,1997,1044
20230720,141400,310001856,1998,1998,1998,1998,131
20230720,141300,309740118,1998,1998,1998,1998,698
20230720,141200,308345514,1998,1999,1999,1998,201
20230720,141100,307943915,1998,1999,1999,1998,105
20230720,141000,307734120,1999,1999,1999,1999,500
20230720,140900,306734620,2000,2000,2000,2000,0
20230720,140800,306734620,2000,2000,2000,2000,1
20230720,140700,306732620,1999,1999,1999,1999,223
20230720,140600,306286843,2000,2000,2000,2000,0
20230720,140500,306286843,2000,2000,2000,2000,0
20230720,140400,306286843,2000,1999,2000,1999,576
20230720,140300,305135418,1999,1999,1999,1999,1922
20230720,140200,301293340,1999,1999,1999,1999,11
20230720,140100,301271351,1998,1998,1998,1998,0
20230720,140000,301271351,1998,1998,1998,1997,1314
20230720,135900,298646013,1998,1998,1998,1998,22
20230720,135800,298602057,1997,1998,1998,1997,210
20230720,135700,298182677,1998,1998,1998,1998,215
20230720,135600,297753107,1997,1997,1997,1997,0
20230720,135500,297753107,1997,1997,1997,1997,500
20230720,135400,296754607,1997,1997,1997,1997,0
20230720,135300,296754607,1997,1997,1997,1997,100
20230720,135200,296554907,1997,1997,1997,1997,4477
20230720,135100,287614338,1997,1998,1998,1997,3856
20230720,135000,279910776,1998,1999,1999,1998,1072
20230720,134900,277767920,1998,1999,1999,1998,287
20230720,134800,277194446,1999,1999,1999,1999,3
20230720,134700,277188449,1999,1999,1999,1999,10
20230720,134600,277168459,1999,1998,1999,1998,1130
20230720,134500,274910709,1999,1999,1999,1999,0
20230720,134400,274910709,1999,1999,1999,1999,232
20230720,134300,274446941,1999,1999,1999,1999,0
20230720,134200,274446941,1999,1999,1999,1999,0
20230720,134100,274446941,1999,1999,1999,1999,2
20230720,134000,274442943,1999,2000,2000,1999,2779
20230720,133900,268887704,2005,2005,2005,2005,1
20230720,133800,268885699,2005,2005,2005,2005,3
20230720,133700,268879684,2005,2000,2005,2000,1221
20230720,133600,266435194,1999,2000,2000,1999,110
20230720,133500,266215294,1999,1999,1999,1999,1542
20230720,133400,263132836,2000,2000,2000,2000,11
20230720,133300,263110836,2000,2000,2000,2000,35
20230720,133200,263040836,2000,2000,2000,2000,1
20230720,133100,263038836,2000,1999,2000,1999,603
20230720,133000,261832899,1999,2000,2000,1999,2573
20230720,132900,256686912,1999,1999,1999,1999,0
20230720,132800,256686912,1999,1999,1999,1999,0
20230720,132700,256686912,1999,1999,1999,1999,806
20230720,132600,255075718,2000,2000,2000,2000,4434
20230720,132500,246207718,2000,2000,2000,2000,0
20230720,132400,246207718,2000,2000,2000,2000,196
20230720,132300,245815718,2005,2005,2005,2005,11
20230720,132200,245793663,2005,2005,2005,2005,0
20230720,132100,245793663,2005,2005,2005,2005,196
20230720,132000,245400683,2005,2005,2005,2005,15
20230720,131900,245370608,2000,2000,2000,2000,0
20230720,131800,245370608,2000,2000,2000,2000,0
20230720,131700,245370608,2000,2000,2000,2000,0
20230720,131600,245370608,2000,2000,2000,2000,0
20230720,131500,245370608,2000,2000,2000,2000,0
20230720,131400,245370608,2000,2000,2000,2000,100
20230720,131300,245170608,2000,2000,2000,2000,0
20230720,131200,245170608,2000,2000,2000,2000,0
20230720,131100,245170608,2000,2000,2000,2000,0
20230720,131000,245170608,2000,2000,2000,2000,4
20230720,130900,245162608,2005,2005,2005,2005,0
20230720,130800,245162608,2005,2005,2005,2005,0
20230720,130700,245162608,2005,2005,2005,2005,104
20230720,130600,244954088,2005,2005,2005,2005,30
20230720,130500,244893938,2005,2005,2005,2005,0
20230720,130400,244893938,2005,2005,2005,2005,0
20230720,130300,244893938,2005,2005,2005,2005,35
20230720,130200,244823763,2005,2005,2005,2005,0
20230720,130100,244823763,2005,2005,2005,2005,0
20230720,130000,244823763,2005,2005,2005,2005,0
20230720,125900,244823763,2005,2005,2005,2005,1
20230720,125800,244821758,2005,2005,2005,2005,0
20230720,125700,244821758,2005,2005,2005,2005,0
20230720,125600,244821758,2005,2005,2005,2005,0
20230720,125500,244821758,2005,2005,2005,2005,10
20230720,125400,244801708,2005,2005,2005,2005,0
20230720,125300,244801708,2005,2000,2005,2000,509
20230720,125200,243783163,2000,2000,2000,2000,0
20230720,125100,243783163,2000,2000,2000,2000,50
20230720,125000,243683163,2000,2000,2000,2000,0
20230720,124900,243683163,2000,2000,2000,2000,0
20230720,124800,243683163,2000,2000,2000,2000,1
20230720,124700,243681163,2005,2000,2005,2000,2
20230720,124600,243677158,2000,2000,2000,2000,0
20230720,124500,243677158,2000,2000,2000,2000,0
20230720,124400,243677158,2000,2000,2000,2000,0
20230720,124300,243677158,2000,2000,2000,2000,1233
20230720,124200,241211158,2000,2000,2000,2000,1
20230720,124100,241209158,2005,2005,2005,2005,300
20230720,124000,240607658,2005,2005,2005,2005,0
20230720,123900,240607658,2005,2005,2005,2005,2
20230720,123800,240603648,2000,2000,2000,2000,1090
20230720,123700,238423648,2005,2005,2005,2005,0
20230720,123600,238423648,2005,2005,2005,2005,1
20230720,123500,238421643,2005,2005,2005,2005,0
20230720,123400,238421643,2005,2005,2005,2005,150
20230720,123300,238120893,2005,2005,2005,2005,0
20230720,123200,238120893,2005,2005,2005,2005,0
20230720,123100,238120893,2005,2005,2005,2005,0
20230720,123000,238120893,2005,2005,2005,2005,2
20230720,122900,238116883,2000,2000,2000,2000,2000
20230720,122800,234116883,2005,2005,2005,2005,0
20230720,122700,234116883,2005,2005,2005,2005,0
20230720,122600,234116883,2005,2005,2005,2005,0
20230720,122500,234116883,2005,2005,2005,2005,0
20230720,122400,234116883,2005,2005,2005,2005,4
20230720,122300,234108863,2005,2005,2005,2005,3
20230720,122200,234102848,2005,2005,2005,2005,103
20230720,122100,233896333,2000,2000,2000,2000,0
20230720,122000,233896333,2000,2000,2000,2000,0
20230720,121900,233896333,2000,2000,2000,2000,0
20230720,121800,233896333,2000,2000,2000,2000,20
20230720,121700,233856333,2000,2000,2000,2000,0
20230720,121600,233856333,2000,2000,2000,2000,0
20230720,121500,233856333,2000,2000,2000,2000,70
20230720,121400,233716333,2000,2005,2005,2000,201
20230720,121300,233313333,2005,2005,2005,2005,0
20230720,121200,233313333,2005,2005,2005,2005,11
20230720,121100,233291278,2005,2005,2005,2005,0
20230720,121000,233291278,2005,2005,2005,2005,0
20230720,120900,233291278,2005,2005,2005,2005,0
20230720,120800,233291278,2005,2005,2005,2005,0
20230720,120700,233291278,2005,2005,2005,2005,500
20230720,120600,232288778,2005,2005,2005,2005,3
20230720,120500,232282763,2000,2000,2000,2000,0
20230720,120400,232282763,2000,2000,2000,2000,1
20230720,120300,232280763,2005,2005,2005,2005,0
20230720,120200,232280763,2005,2005,2005,2005,1
20230720,120100,232278758,2000,2000,2000,2000,0
20230720,120000,232278758,2000,2000,2000,2000,0
20230720,115900,232278758,2000,2000,2000,2000,0
20230720,115800,232278758,2000,2000,2000,2000,0
20230720,115700,232278758,2000,2000,2000,2000,1000
20230720,115600,230278758,1999,1999,1999,1999,0
20230720,115500,230278758,1999,1999,1999,1999,0
20230720,115400,230278758,1999,1999,1999,1999,20
20230720,115300,230238778,2005,2005,2005,2005,100
20230720,115200,230038278,2000,2000,2000,2000,0
20230720,115100,230038278,2000,2000,2000,2000,10
20230720,115000,230018278,2000,2000,2000,2000,212
20230720,114900,229594278,2000,2000,2000,2000,2115
20230720,114800,225364278,2000,2000,2000,2000,20
20230720,114700,225324278,2005,2005,2005,2005,0
20230720,114600,225324278,2005,2005,2005,2005,0
20230720,114500,225324278,2005,2005,2005,2005,0
20230720,114400,225324278,2005,2005,2005,2005,0
20230720,114300,225324278,2005,2005,2005,2005,33
20230720,114200,225258113,2005,2005,2005,2005,0
20230720,114100,225258113,2005,2005,2005,2005,262
20230720,114000,224732803,2005,2005,2005,2005,6
20230720,113900,224720773,2000,2000,2000,2000,33
20230720,113800,224654773,2005,2005,2005,2005,0
20230720,113700,224654773,2005,2005,2005,2005,0
20230720,113600,224654773,2005,2005,2005,2005,0
20230720,113500,224654773,2005,2005,2005,2005,33
20230720,113400,224588608,2005,2005,2005,2005,12
20230720,113300,224564548,2010,2010,2010,2010,0
20230720,113200,224564548,2010,2010,2010,2010,1000
20230720,113100,222554548,2010,2010,2010,2010,0
20230720,113000,222554548,2010,2000,2010,2000,1060
20230720,112900,220423998,2000,2005,2005,2000,200
20230720,112800,220023843,2005,2005,2005,2005,170
20230720,112700,219682993,2005,2000,2005,2000,610
20230720,112600,218462988,2005,2005,2005,2005,1
20230720,112500,218460983,2000,2000,2005,2000,631
20230720,112400,217198978,2000,2000,2000,2000,256
20230720,112300,216686978,2000,2000,2000,2000,1
20230720,112200,216684978,2005,2005,2005,2005,0
20230720,112100,216684978,2005,2000,2005,2000,1002
20230720,112000,214680968,2000,2000,2000,2000,5
20230720,111900,214670968,2000,2000,2000,2000,0
20230720,111800,214670968,2000,2000,2000,2000,100
20230720,111700,214470968,2000,2000,2000,2000,0
20230720,111600,214470968,2000,2000,2000,2000,0
20230720,111500,214470968,2000,2000,2000,2000,1615
20230720,111400,211240968,2005,2005,2005,2005,313
20230720,111300,210613403,2010,2010,2010,2010,0
20230720,111200,210613403,2010,2010,2010,2010,53
20230720,111100,210506873,2010,2010,2010,2010,2
20230720,111000,210502853,2010,2010,2010,2010,0
20230720,110900,210502853,2010,2010,2010,2010,1
20230720,110800,210500843,2010,2010,2010,2010,0
20230720,110700,210500843,2010,2010,2010,2010,0
20230720,110600,210500843,2010,2010,2010,2010,1
20230720,110500,210498833,2000,2000,2000,2000,0
20230720,110400,210498833,2000,2000,2000,2000,0
20230720,110300,210498833,2000,2000,2000,2000,0
20230720,110200,210498833,2000,2000,2000,2000,0
20230720,110100,210498833,2000,2000,2000,2000,0
20230720,110000,210498833,2000,2000,2000,2000,0
20230720,105900,210498833,2000,2000,2000,2000,0
20230720,105800,210498833,2000,2005,2005,2000,650
20230720,105700,209196933,2010,2010,2010,2010,0
20230720,105600,209196933,2010,2010,2010,2010,0
20230720,105500,209196933,2010,2010,2010,2010,0
20230720,105400,209196933,2010,2010,2010,2010,191
20230720,105300,208813023,2010,2010,2010,2010,0
20230720,105200,208813023,2010,2010,2010,2010,402
20230720,105100,208005003,2010,2010,2010,2010,5
20230720,105000,207994953,2010,2010,2010,2010,25
20230720,104900,207944703,2010,2010,2010,2010,10
20230720,104800,207924603,2010,2010,2010,2010,1
20230720,104700,207922593,2010,2010,2010,2010,1
20230720,104600,207920583,2005,2005,2005,2005,0
20230720,104500,207920583,2005,2005,2005,2005,0
20230720,104400,207920583,2005,2005,2005,2005,3088
20230720,104300,201729143,2005,2005,2005,2005,0
20230720,104200,201729143,2005,2005,2005,2005,1
20230720,104100,201727138,2005,2005,2005,2005,0
20230720,104000,201727138,2005,2005,2005,2005,521
20230720,103900,200682533,2005,2005,2005,2005,16
20230720,103800,200650453,2005,2005,2005,2005,0
20230720,103700,200650453,2005,2005,2005,2005,0
20230720,103600,200650453,2005,2005,2005,2005,278
20230720,103500,200093063,2005,2005,2005,2005,0
20230720,103400,200093063,2005,2005,2005,2005,400
20230720,103300,199291063,2005,2005,2005,2005,0
20230720,103200,199291063,2005,2005,2005,2005,0
20230720,103100,199291063,2005,2005,2005,2005,39
20230720,103000,199212868,2010,2010,2010,2010,1646
20230720,102900,195904408,2005,2005,2005,2005,946
20230720,102800,194007678,2005,2005,2005,2005,5
20230720,102700,193997653,2005,2005,2005,2005,615
20230720,102600,192764578,2005,2005,2005,2005,16
20230720,102500,192732498,2005,2005,2005,2005,0
20230720,102400,192732498,2005,2000,2005,2000,50
20230720,102300,192632253,2005,2005,2005,2005,0
20230720,102200,192632253,2005,2000,2005,2000,901
20230720,102100,190825753,2000,2000,2000,2000,865
20230720,102000,189095753,1999,1999,1999,1999,0
20230720,101900,189095753,1999,1999,1999,1999,2
20230720,101800,189091755,1999,2000,2000,1999,6
20230720,101700,189079756,1999,2000,2005,1999,2117
20230720,101600,184845747,1998,1998,1998,1998,200
20230720,101500,184446147,1998,1998,1998,1998,0
20230720,101400,184446147,1998,1998,1998,1998,642
20230720,101300,183163431,1998,1998,1998,1998,0
20230720,101200,183163431,1998,1998,1998,1998,0
20230720,101100,183163431,1998,1998,1998,1998,0
20230720,101000,183163431,1998,1998,1998,1998,10
20230720,100900,183143451,2000,2000,2000,2000,20
20230720,100800,183103451,2000,2000,2000,2000,0
20230720,100700,183103451,2000,2000,2000,2000,744
20230720,100600,181615451,1997,2000,2000,1997,503
20230720,100500,180610945,2000,2000,2000,2000,2
20230720,100400,180606945,2000,2000,2000,2000,1
20230720,100300,180604945,1995,1995,1995,1995,0
20230720,100200,180604945,1995,1995,1995,1995,0
20230720,100100,180604945,1995,1997,1997,1995,5026
20230720,100000,170577449,1996,2005,2005,1996,8560
20230720,095900,153468417,2005,2000,2010,2000,2125
20230720,095800,149218277,2000,2005,2005,2000,10027
20230720,095700,129118402,2010,2010,2010,2010,1
20230720,095600,129116392,2015,2015,2015,2015,2
20230720,095500,129112362,2005,2005,2005,2005,97
20230720,095400,128917877,2005,2010,2010,2005,830
20230720,095300,127253577,2010,2010,2010,2010,359
20230720,095200,126531987,2015,2015,2015,2015,0
20230720,095100,126531987,2015,2010,2015,2010,1872
20230720,095000,122769262,2005,2005,2005,2005,30
20230720,094900,122709112,2010,2010,2010,2010,74
20230720,094800,122560372,2010,2010,2010,2010,64
20230720,094700,122431732,2010,2005,2010,2005,608
20230720,094600,121212677,2010,2010,2010,2010,100
20230720,094500,121011677,2015,2015,2015,2015,1
20230720,094400,121009662,2005,2005,2005,2005,0
20230720,094300,121009662,2005,2005,2005,2005,0
20230720,094200,121009662,2005,2005,2005,2005,0
20230720,094100,121009662,2005,2005,2005,2005,3
20230720,094000,121003647,2005,2005,2005,2005,1100
20230720,093900,118798147,2010,2010,2010,2010,1000
20230720,093800,116788147,2025,2025,2025,2025,1
20230720,093700,116786122,2030,2030,2030,2030,0
20230720,093600,116786122,2030,2015,2030,2015,1005
20230720,093500,114749002,2015,2015,2015,2015,1
20230720,093400,114746987,2015,2015,2015,2015,0
20230720,093300,114746987,2015,2010,2015,2005,36
20230720,093200,114674737,2005,2015,2015,2005,43
20230720,093100,114588417,2010,2010,2010,2010,2428
20230720,093000,109708137,2005,2005,2005,2005,1100
20230720,092900,107502637,2005,2010,2010,2005,2061
20230720,092800,103367832,2010,2010,2010,2010,5
20230720,092700,103357782,2010,2005,2010,2005,610
20230720,092600,102134432,2010,2015,2015,2010,1171
20230720,092500,99780672,2010,2010,2010,2010,96
20230720,092400,99587712,2015,2015,2015,2015,57
20230720,092300,99472857,2015,2015,2015,2015,0
20230720,092200,99472857,2015,2015,2015,2015,100
20230720,092100,99271357,2015,2015,2015,2015,0
20230720,092000,99271357,2015,2015,2015,2015,1
20230720,091900,99269342,2015,2015,2015,2015,0
20230720,091800,99269342,2015,2015,2015,2015,0
20230720,091700,99269342,2015,2015,2015,2015,5
20230720,091600,99259267,2010,2005,2010,2005,83
20230720,091500,99092637,2005,2005,2010,2005,102
20230720,091400,98888122,2005,2005,2005,2005,210
20230720,091300,98467072,2010,2015,2015,2010,1597
20230720,091200,95255097,2015,2000,2015,2000,37
20230720,091100,95181067,2000,2000,2000,2000,5383
20230720,091000,84415067,2010,2020,2020,1999,279
20230720,090900,83855514,2025,1996,2045,1996,1999
20230720,090800,79833178,1995,2000,2000,1995,6315
20230720,090700,67222360,2000,2000,2000,1995,748
20230720,090600,65727122,2000,2005,2005,2000,135
20230720,090500,65456497,2005,1993,2005,1993,1629
20230720,090400,62209888,1984,2020,2020,1960,25938
20230720,090300,10300370,2020,2025,2025,2020,1816
20230720,090200,6632045,2025,2030,2030,2025,1664
20230720,090100,3258150,2030,2030,2030,2030,0
20230720,090000,3258150,2030,2030,2030,2030,1605