KissMeData/142760/min/candle-20231205.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231205,202100,2512285657,2000,2000,2000,2000,5513
20231205,202000,2512285657,2000,2000,2000,2000,0
20231205,201900,2512285657,2000,2000,2000,2000,0
20231205,201800,2512285657,2000,2000,2000,2000,0
20231205,201700,2512285657,2000,2000,2000,2000,0
20231205,201600,2512285657,2000,2000,2000,2000,0
20231205,201500,2512285657,2000,2000,2000,2000,0
20231205,201400,2512285657,2000,2000,2000,2000,0
20231205,201300,2512285657,2000,2000,2000,2000,0
20231205,201200,2512285657,2000,2000,2000,2000,0
20231205,201100,2512285657,2000,2000,2000,2000,0
20231205,201000,2512285657,2000,2000,2000,2000,0
20231205,200900,2512285657,2000,2000,2000,2000,0
20231205,200800,2512285657,2000,2000,2000,2000,0
20231205,200700,2512285657,2000,2000,2000,2000,0
20231205,200600,2512285657,2000,2000,2000,2000,0
20231205,200500,2512285657,2000,2000,2000,2000,0
20231205,200400,2512285657,2000,2000,2000,2000,0
20231205,200300,2512285657,2000,2000,2000,2000,0
20231205,200200,2512285657,2000,2000,2000,2000,0
20231205,200100,2512285657,2000,2000,2000,2000,0
20231205,200000,2512285657,2000,2000,2000,2000,0
20231205,195900,2512285657,2000,2000,2000,2000,0
20231205,195800,2512285657,2000,2000,2000,2000,0
20231205,195700,2512285657,2000,2000,2000,2000,0
20231205,195600,2512285657,2000,2000,2000,2000,0
20231205,195500,2512285657,2000,2000,2000,2000,0
20231205,195400,2512285657,2000,2000,2000,2000,0
20231205,195300,2512285657,2000,2000,2000,2000,0
20231205,195200,2512285657,2000,2000,2000,2000,0
20231205,195100,2512285657,2000,2000,2000,2000,5513
20231205,195000,2512285657,2000,2000,2000,2000,0
20231205,194900,2512285657,2000,2000,2000,2000,0
20231205,194800,2512285657,2000,2000,2000,2000,0
20231205,194700,2512285657,2000,2000,2000,2000,0
20231205,194600,2512285657,2000,2000,2000,2000,0
20231205,194500,2512285657,2000,2000,2000,2000,0
20231205,194400,2512285657,2000,2000,2000,2000,0
20231205,194300,2512285657,2000,2000,2000,2000,0
20231205,194200,2512285657,2000,2000,2000,2000,0
20231205,194100,2512285657,2000,2000,2000,2000,0
20231205,194000,2512285657,2000,2000,2000,2000,0
20231205,193900,2512285657,2000,2000,2000,2000,0
20231205,193800,2512285657,2000,2000,2000,2000,0
20231205,193700,2512285657,2000,2000,2000,2000,0
20231205,193600,2512285657,2000,2000,2000,2000,0
20231205,193500,2512285657,2000,2000,2000,2000,0
20231205,193400,2512285657,2000,2000,2000,2000,0
20231205,193300,2512285657,2000,2000,2000,2000,0
20231205,193200,2512285657,2000,2000,2000,2000,0
20231205,193100,2512285657,2000,2000,2000,2000,0
20231205,193000,2512285657,2000,2000,2000,2000,0
20231205,192900,2512285657,2000,2000,2000,2000,0
20231205,192800,2512285657,2000,2000,2000,2000,0
20231205,192700,2512285657,2000,2000,2000,2000,0
20231205,192600,2512285657,2000,2000,2000,2000,0
20231205,192500,2512285657,2000,2000,2000,2000,0
20231205,192400,2512285657,2000,2000,2000,2000,0
20231205,192300,2512285657,2000,2000,2000,2000,0
20231205,192200,2512285657,2000,2000,2000,2000,0
20231205,192100,2512285657,2000,2000,2000,2000,5513
20231205,192000,2512285657,2000,2000,2000,2000,0
20231205,191900,2512285657,2000,2000,2000,2000,0
20231205,191800,2512285657,2000,2000,2000,2000,0
20231205,191700,2512285657,2000,2000,2000,2000,0
20231205,191600,2512285657,2000,2000,2000,2000,0
20231205,191500,2512285657,2000,2000,2000,2000,0
20231205,191400,2512285657,2000,2000,2000,2000,0
20231205,191300,2512285657,2000,2000,2000,2000,0
20231205,191200,2512285657,2000,2000,2000,2000,0
20231205,191100,2512285657,2000,2000,2000,2000,0
20231205,191000,2512285657,2000,2000,2000,2000,0
20231205,190900,2512285657,2000,2000,2000,2000,0
20231205,190800,2512285657,2000,2000,2000,2000,0
20231205,190700,2512285657,2000,2000,2000,2000,0
20231205,190600,2512285657,2000,2000,2000,2000,0
20231205,190500,2512285657,2000,2000,2000,2000,0
20231205,190400,2512285657,2000,2000,2000,2000,0
20231205,190300,2512285657,2000,2000,2000,2000,0
20231205,190200,2512285657,2000,2000,2000,2000,0
20231205,190100,2512285657,2000,2000,2000,2000,0
20231205,190000,2512285657,2000,2000,2000,2000,0
20231205,185900,2512285657,2000,2000,2000,2000,0
20231205,185800,2512285657,2000,2000,2000,2000,0
20231205,185700,2512285657,2000,2000,2000,2000,0
20231205,185600,2512285657,2000,2000,2000,2000,0
20231205,185500,2512285657,2000,2000,2000,2000,0
20231205,185400,2512285657,2000,2000,2000,2000,0
20231205,185300,2512285657,2000,2000,2000,2000,0
20231205,185200,2512285657,2000,2000,2000,2000,0
20231205,185100,2512285657,2000,2000,2000,2000,5513
20231205,185000,2512285657,2000,2000,2000,2000,0
20231205,184900,2512285657,2000,2000,2000,2000,0
20231205,184800,2512285657,2000,2000,2000,2000,0
20231205,184700,2512285657,2000,2000,2000,2000,0
20231205,184600,2512285657,2000,2000,2000,2000,0
20231205,184500,2512285657,2000,2000,2000,2000,0
20231205,184400,2512285657,2000,2000,2000,2000,0
20231205,184300,2512285657,2000,2000,2000,2000,0
20231205,184200,2512285657,2000,2000,2000,2000,0
20231205,184100,2512285657,2000,2000,2000,2000,0
20231205,184000,2512285657,2000,2000,2000,2000,0
20231205,183900,2512285657,2000,2000,2000,2000,0
20231205,183800,2512285657,2000,2000,2000,2000,0
20231205,183700,2512285657,2000,2000,2000,2000,0
20231205,183600,2512285657,2000,2000,2000,2000,0
20231205,183500,2512285657,2000,2000,2000,2000,0
20231205,183400,2512285657,2000,2000,2000,2000,0
20231205,183300,2512285657,2000,2000,2000,2000,0
20231205,183200,2512285657,2000,2000,2000,2000,0
20231205,183100,2512285657,2000,2000,2000,2000,0
20231205,183000,2512285657,2000,2000,2000,2000,0
20231205,182900,2512285657,2000,2000,2000,2000,0
20231205,182800,2512285657,2000,2000,2000,2000,0
20231205,182700,2512285657,2000,2000,2000,2000,0
20231205,182600,2512285657,2000,2000,2000,2000,0
20231205,182500,2512285657,2000,2000,2000,2000,0
20231205,182400,2512285657,2000,2000,2000,2000,0
20231205,182300,2512285657,2000,2000,2000,2000,0
20231205,182200,2512285657,2000,2000,2000,2000,0
20231205,182100,2512285657,2000,2000,2000,2000,5513
20231205,182000,2512285657,2000,2000,2000,2000,0
20231205,181900,2512285657,2000,2000,2000,2000,0
20231205,181800,2512285657,2000,2000,2000,2000,0
20231205,181700,2512285657,2000,2000,2000,2000,0
20231205,181600,2512285657,2000,2000,2000,2000,0
20231205,181500,2512285657,2000,2000,2000,2000,0
20231205,181400,2512285657,2000,2000,2000,2000,0
20231205,181300,2512285657,2000,2000,2000,2000,0
20231205,181200,2512285657,2000,2000,2000,2000,0
20231205,181100,2512285657,2000,2000,2000,2000,0
20231205,181000,2512285657,2000,2000,2000,2000,0
20231205,180900,2512285657,2000,2000,2000,2000,0
20231205,180800,2512285657,2000,2000,2000,2000,0
20231205,180700,2512285657,2000,2000,2000,2000,0
20231205,180600,2512285657,2000,2000,2000,2000,0
20231205,180500,2512285657,2000,2000,2000,2000,0
20231205,180400,2512285657,2000,2000,2000,2000,0
20231205,180300,2512285657,2000,2000,2000,2000,0
20231205,180200,2512285657,2000,2000,2000,2000,0
20231205,180100,2512285657,2000,2000,2000,2000,0
20231205,180000,2512285657,2000,2000,2000,2000,0
20231205,175900,2512285657,2000,2000,2000,2000,0
20231205,175800,2512285657,2000,2000,2000,2000,0
20231205,175700,2512285657,2000,2000,2000,2000,0
20231205,175600,2512285657,2000,2000,2000,2000,0
20231205,175500,2512285657,2000,2000,2000,2000,0
20231205,175400,2512285657,2000,2000,2000,2000,0
20231205,175300,2512285657,2000,2000,2000,2000,0
20231205,175200,2512285657,2000,2000,2000,2000,0
20231205,175100,2512285657,2000,2000,2000,2000,5513
20231205,175000,2512285657,2000,2000,2000,2000,0
20231205,174900,2512285657,2000,2000,2000,2000,0
20231205,174800,2512285657,2000,2000,2000,2000,0
20231205,174700,2512285657,2000,2000,2000,2000,0
20231205,174600,2512285657,2000,2000,2000,2000,0
20231205,174500,2512285657,2000,2000,2000,2000,0
20231205,174400,2512285657,2000,2000,2000,2000,0
20231205,174300,2512285657,2000,2000,2000,2000,0
20231205,174200,2512285657,2000,2000,2000,2000,0
20231205,174100,2512285657,2000,2000,2000,2000,0
20231205,174000,2512285657,2000,2000,2000,2000,0
20231205,173900,2512285657,2000,2000,2000,2000,0
20231205,173800,2512285657,2000,2000,2000,2000,0
20231205,173700,2512285657,2000,2000,2000,2000,0
20231205,173600,2512285657,2000,2000,2000,2000,0
20231205,173500,2512285657,2000,2000,2000,2000,0
20231205,173400,2512285657,2000,2000,2000,2000,0
20231205,173300,2512285657,2000,2000,2000,2000,0
20231205,173200,2512285657,2000,2000,2000,2000,0
20231205,173100,2512285657,2000,2000,2000,2000,0
20231205,173000,2512285657,2000,2000,2000,2000,0
20231205,172900,2512285657,2000,2000,2000,2000,0
20231205,172800,2512285657,2000,2000,2000,2000,0
20231205,172700,2512285657,2000,2000,2000,2000,0
20231205,172600,2512285657,2000,2000,2000,2000,0
20231205,172500,2512285657,2000,2000,2000,2000,0
20231205,172400,2512285657,2000,2000,2000,2000,0
20231205,172300,2512285657,2000,2000,2000,2000,0
20231205,172200,2512285657,2000,2000,2000,2000,0
20231205,172100,2512285657,2000,2000,2000,2000,5513
20231205,172000,2512285657,2000,2000,2000,2000,0
20231205,171900,2512285657,2000,2000,2000,2000,0
20231205,171800,2512285657,2000,2000,2000,2000,0
20231205,171700,2512285657,2000,2000,2000,2000,0
20231205,171600,2512285657,2000,2000,2000,2000,0
20231205,171500,2512285657,2000,2000,2000,2000,0
20231205,171400,2512285657,2000,2000,2000,2000,0
20231205,171300,2512285657,2000,2000,2000,2000,0
20231205,171200,2512285657,2000,2000,2000,2000,0
20231205,171100,2512285657,2000,2000,2000,2000,0
20231205,171000,2512285657,2000,2000,2000,2000,0
20231205,170900,2512285657,2000,2000,2000,2000,0
20231205,170800,2512285657,2000,2000,2000,2000,0
20231205,170700,2512285657,2000,2000,2000,2000,0
20231205,170600,2512285657,2000,2000,2000,2000,0
20231205,170500,2512285657,2000,2000,2000,2000,0
20231205,170400,2512285657,2000,2000,2000,2000,0
20231205,170300,2512285657,2000,2000,2000,2000,0
20231205,170200,2512285657,2000,2000,2000,2000,0
20231205,170100,2512285657,2000,2000,2000,2000,0
20231205,170000,2512285657,2000,2000,2000,2000,0
20231205,165900,2512285657,2000,2000,2000,2000,0
20231205,165800,2512285657,2000,2000,2000,2000,0
20231205,165700,2512285657,2000,2000,2000,2000,0
20231205,165600,2512285657,2000,2000,2000,2000,0
20231205,165500,2512285657,2000,2000,2000,2000,0
20231205,165400,2512285657,2000,2000,2000,2000,0
20231205,165300,2512285657,2000,2000,2000,2000,0
20231205,165200,2512285657,2000,2000,2000,2000,0
20231205,165100,2512285657,2000,2000,2000,2000,5513
20231205,165000,2512285657,2000,2000,2000,2000,0
20231205,164900,2512285657,2000,2000,2000,2000,0
20231205,164800,2512285657,2000,2000,2000,2000,0
20231205,164700,2512285657,2000,2000,2000,2000,0
20231205,164600,2512285657,2000,2000,2000,2000,0
20231205,164500,2512285657,2000,2000,2000,2000,0
20231205,164400,2512285657,2000,2000,2000,2000,0
20231205,164300,2512285657,2000,2000,2000,2000,0
20231205,164200,2512285657,2000,2000,2000,2000,0
20231205,164100,2512285657,2000,2000,2000,2000,0
20231205,164000,2512285657,2000,2000,2000,2000,0
20231205,163900,2512285657,2000,2000,2000,2000,0
20231205,163800,2512285657,2000,2000,2000,2000,0
20231205,163700,2512285657,2000,2000,2000,2000,0
20231205,163600,2512285657,2000,2000,2000,2000,0
20231205,163500,2512285657,2000,2000,2000,2000,0
20231205,163400,2512285657,2000,2000,2000,2000,0
20231205,163300,2512285657,2000,2000,2000,2000,0
20231205,163200,2512285657,2000,2000,2000,2000,0
20231205,163100,2512285657,2000,2000,2000,2000,0
20231205,163000,2512285657,2000,2000,2000,2000,0
20231205,162900,2512285657,2000,2000,2000,2000,0
20231205,162800,2512285657,2000,2000,2000,2000,0
20231205,162700,2512285657,2000,2000,2000,2000,0
20231205,162600,2512285657,2000,2000,2000,2000,0
20231205,162500,2512285657,2000,2000,2000,2000,0
20231205,162400,2512285657,2000,2000,2000,2000,0
20231205,162300,2512285657,2000,2000,2000,2000,0
20231205,162200,2512285657,2000,2000,2000,2000,0
20231205,162100,2512285657,2000,2000,2000,2000,5513
20231205,162000,2512285657,2000,2000,2000,2000,0
20231205,161900,2512285657,2000,2000,2000,2000,0
20231205,161800,2512285657,2000,2000,2000,2000,0
20231205,161700,2512285657,2000,2000,2000,2000,0
20231205,161600,2512285657,2000,2000,2000,2000,0
20231205,161500,2512285657,2000,2000,2000,2000,0
20231205,161400,2512285657,2000,2000,2000,2000,0
20231205,161300,2512285657,2000,2000,2000,2000,0
20231205,161200,2512285657,2000,2000,2000,2000,0
20231205,161100,2512285657,2000,2000,2000,2000,0
20231205,161000,2512285657,2000,2000,2000,2000,0
20231205,160900,2512285657,2000,2000,2000,2000,0
20231205,160800,2512285657,2000,2000,2000,2000,0
20231205,160700,2512285657,2000,2000,2000,2000,0
20231205,160600,2512285657,2000,2000,2000,2000,0
20231205,160500,2512285657,2000,2000,2000,2000,0
20231205,160400,2512285657,2000,2000,2000,2000,0
20231205,160300,2512285657,2000,2000,2000,2000,0
20231205,160200,2512285657,2000,2000,2000,2000,0
20231205,160100,2512285657,2000,2000,2000,2000,0
20231205,160000,2512285657,2000,2000,2000,2000,0
20231205,155900,2512285657,2000,2000,2000,2000,0
20231205,155800,2512285657,2000,2000,2000,2000,0
20231205,155700,2512285657,2000,2000,2000,2000,0
20231205,155600,2512285657,2000,2000,2000,2000,0
20231205,155500,2512285657,2000,2000,2000,2000,0
20231205,155400,2512285657,2000,2000,2000,2000,0
20231205,155300,2512285657,2000,2000,2000,2000,0
20231205,155200,2512285657,2000,2000,2000,2000,0
20231205,155100,2512285657,2000,2000,2000,2000,5513
20231205,155000,2512285657,2000,2000,2000,2000,0
20231205,154900,2512285657,2000,2000,2000,2000,0
20231205,154800,2512285657,2000,2000,2000,2000,0
20231205,154700,2512285657,2000,2000,2000,2000,0
20231205,154600,2512285657,2000,2000,2000,2000,0
20231205,154500,2512285657,2000,2000,2000,2000,0
20231205,154400,2512285657,2000,2000,2000,2000,0
20231205,154300,2512285657,2000,2000,2000,2000,0
20231205,154200,2512285657,2000,2000,2000,2000,0
20231205,154100,2512285657,2000,2000,2000,2000,0
20231205,154000,2512285657,2000,2000,2000,2000,0
20231205,153900,2512285657,2000,2000,2000,2000,0
20231205,153800,2512285657,2000,2000,2000,2000,0
20231205,153700,2512285657,2000,2000,2000,2000,0
20231205,153600,2512285657,2000,2000,2000,2000,0
20231205,153500,2512285657,2000,2000,2000,2000,0
20231205,153400,2512285657,2000,2000,2000,2000,0
20231205,153300,2512285657,2000,2000,2000,2000,0
20231205,153200,2512285657,2000,2000,2000,2000,0
20231205,153100,2512285657,2000,2000,2000,2000,0
20231205,153000,2512285657,2000,2000,2000,2000,5513
20231205,152900,2501259657,1999,1999,1999,1999,0
20231205,152800,2501259657,1999,1999,1999,1999,0
20231205,152700,2501259657,1999,1999,1999,1999,0
20231205,152600,2501259657,1999,1999,1999,1999,0
20231205,152500,2501259657,1999,1999,1999,1999,0
20231205,152400,2501259657,1999,1999,1999,1999,0
20231205,152300,2501259657,1999,1999,1999,1999,0
20231205,152200,2501259657,1999,1999,1999,1999,0
20231205,152100,2501259657,1999,1999,1999,1999,0
20231205,152000,2501259657,1999,1999,1999,1999,0
20231205,151900,2501259657,1999,1998,1999,1998,1422
20231205,151800,2498417649,1999,1990,1999,1990,593
20231205,151700,2497233497,1995,1995,1995,1989,3744
20231205,151600,2489778571,1995,1995,1995,1989,162
20231205,151500,2489456115,1995,1995,1995,1995,55
20231205,151400,2489346390,1995,1995,1995,1988,1458
20231205,151300,2486447013,1995,1994,1995,1989,957
20231205,151200,2484539708,1996,1998,1998,1996,164
20231205,151100,2484212146,1997,1997,1997,1997,501
20231205,151000,2483211649,1997,1997,1997,1997,212
20231205,150900,2482788285,1997,1997,1997,1997,499
20231205,150800,2481791782,1997,1986,1997,1986,3921
20231205,150700,2474004071,1986,1986,1986,1985,155
20231205,150600,2473696251,1986,1986,1986,1986,342
20231205,150500,2473017039,1986,1987,1988,1986,378
20231205,150400,2472266076,1988,1990,1991,1987,724
20231205,150300,2470825641,1990,1993,1993,1990,144
20231205,150200,2470538809,1993,1996,1998,1993,1645
20231205,150100,2467259132,1996,2000,2000,1996,755
20231205,150000,2465749738,1998,2000,2000,1996,311
20231205,145900,2465128028,1999,1998,2000,1998,954
20231205,145800,2463221760,1998,1997,1998,1995,559
20231205,145700,2462105538,1997,1997,1997,1997,213
20231205,145600,2461680177,1997,1995,1997,1993,272
20231205,145500,2461137789,1996,1997,1997,1996,213
20231205,145400,2460712506,1997,1997,1997,1997,300
20231205,145300,2460113406,1998,1994,1998,1994,430
20231205,145200,2459255087,1993,1993,1993,1991,186
20231205,145100,2458884499,1985,1981,1985,1980,2501
20231205,145000,2453931959,1980,1980,1982,1980,1453
20231205,144900,2451053655,1980,1979,1980,1976,1697
20231205,144800,2447700215,1975,1979,1979,1975,83
20231205,144700,2447536070,1976,1976,1979,1974,153
20231205,144600,2447233579,1975,1975,1975,1975,1
20231205,144500,2447231604,1969,1978,1979,1969,811
20231205,144400,2445631827,1978,1980,1980,1977,215
20231205,144300,2445206505,1978,1980,1980,1978,64
20231205,144200,2445079793,1976,1975,1979,1975,744
20231205,144100,2443607819,1976,1976,1978,1975,609
20231205,144000,2442404757,1976,1974,1976,1974,946
20231205,143900,2440535463,1971,1972,1973,1971,57
20231205,143800,2440423112,1972,1971,1972,1971,1145
20231205,143700,2438166316,1969,1970,1970,1969,74
20231205,143600,2438020559,1971,1972,1973,1970,473
20231205,143500,2437088175,1973,1970,1973,1970,703
20231205,143400,2435701164,1973,1973,1973,1973,0
20231205,143300,2435701164,1973,1975,1975,1973,35
20231205,143200,2435632043,1975,1969,1975,1965,1139
20231205,143100,2433390453,1969,1977,1977,1969,940
20231205,143000,2431539172,1970,1971,1971,1970,257
20231205,142900,2431032681,1973,1973,1973,1973,0
20231205,142800,2431032681,1973,1974,1974,1973,150
20231205,142700,2430736631,1975,1978,1978,1975,190
20231205,142600,2430361111,1973,1973,1973,1973,102
20231205,142500,2430159865,1972,1973,1973,1972,119
20231205,142400,2429925088,1978,1978,1978,1978,202
20231205,142300,2429525532,1978,1978,1978,1978,1
20231205,142200,2429523554,1968,1968,1968,1968,0
20231205,142100,2429523554,1968,1969,1969,1968,11
20231205,142000,2429501901,1968,1970,1970,1968,1000
20231205,141900,2427533657,1970,1973,1973,1969,6043
20231205,141800,2415629019,1979,1979,1979,1979,100
20231205,141700,2415431119,1980,1980,1980,1980,0
20231205,141600,2415431119,1980,1980,1980,1979,285
20231205,141500,2414866956,1975,1981,1981,1975,928
20231205,141400,2413030698,1981,1981,1981,1981,1
20231205,141300,2413028717,1982,1977,1982,1976,352
20231205,141200,2412331889,1977,1978,1978,1977,200
20231205,141100,2411936356,1976,1980,1981,1976,464
20231205,141000,2411018122,1980,1980,1980,1980,453
20231205,140900,2410121182,1980,1979,1980,1979,5
20231205,140800,2410111286,1975,1980,1980,1975,16
20231205,140700,2410079656,1980,1980,1982,1980,255
20231205,140600,2409574484,1980,1980,1980,1980,19
20231205,140500,2409536864,1969,1969,1969,1969,2616
20231205,140400,2404385960,1969,1969,1969,1969,573
20231205,140300,2403257723,1970,1986,1986,1970,206
20231205,140200,2402851809,1968,1997,1998,1951,7762
20231205,140100,2387505795,1997,2000,2000,1993,2280
20231205,140000,2382951710,2005,2000,2005,2000,105
20231205,135900,2382741210,1999,1999,1999,1999,0
20231205,135800,2382741210,1999,2005,2005,1999,2689
20231205,135700,2377354661,2010,2010,2010,2010,975
20231205,135600,2375394911,2010,2010,2010,2010,343
20231205,135500,2374705481,2010,2005,2010,2005,386
20231205,135400,2373930986,2005,2005,2005,2005,194
20231205,135300,2373542016,2010,2010,2010,2010,10
20231205,135200,2373521916,2010,2010,2010,2010,0
20231205,135100,2373521916,2010,2010,2010,2010,100
20231205,135000,2373320916,2005,2005,2005,2005,0
20231205,134900,2373320916,2005,2010,2010,2005,1300
20231205,134800,2370711416,2010,2010,2010,2010,445
20231205,134700,2369816966,2010,2010,2010,2010,0
20231205,134600,2369816966,2010,2010,2010,2010,1
20231205,134500,2369814956,2005,2005,2005,2005,500
20231205,134400,2368812456,2005,2005,2005,2005,500
20231205,134300,2367809956,2005,2005,2005,2005,100
20231205,134200,2367609456,2005,2005,2005,2005,67
20231205,134100,2367475121,2005,2005,2005,2005,0
20231205,134000,2367475121,2005,2005,2005,2005,100
20231205,133900,2367274621,2005,2005,2010,2005,215
20231205,133800,2366843046,1995,1995,1995,1995,0
20231205,133700,2366843046,1995,2010,2010,1995,2365
20231205,133600,2362116266,2010,2010,2010,2010,500
20231205,133500,2361111266,2005,2005,2005,2005,64
20231205,133400,2360982946,2000,2000,2000,2000,0
20231205,133300,2360982946,2000,2005,2005,2000,500
20231205,133200,2359982731,2010,2010,2010,2010,1
20231205,133100,2359980721,2010,2010,2010,2010,100
20231205,133000,2359779721,2010,2010,2010,2010,0
20231205,132900,2359779721,2010,2005,2010,2005,189
20231205,132800,2359400611,2000,2000,2000,2000,0
20231205,132700,2359400611,2000,2010,2010,2000,663
20231205,132600,2358070481,2000,2010,2010,2000,226
20231205,132500,2357618171,2005,2005,2005,2005,195
20231205,132400,2357227196,2005,2005,2005,2005,306
20231205,132300,2356613666,2010,2010,2010,2010,135
20231205,132200,2356342316,2010,2010,2010,2010,153
20231205,132100,2356034786,2005,2005,2005,2005,58
20231205,132000,2355918496,2010,2010,2010,2010,40
20231205,131900,2355838096,2000,2000,2000,2000,0
20231205,131800,2355838096,2000,2005,2005,2000,40
20231205,131700,2355758046,2000,2010,2010,2000,243
20231205,131600,2355272036,2010,2015,2015,2010,200
20231205,131500,2354869536,2015,2015,2015,2015,0
20231205,131400,2354869536,2015,2015,2015,2015,0
20231205,131300,2354869536,2015,2015,2015,2015,1
20231205,131200,2354867521,2010,2010,2010,2010,115
20231205,131100,2354636371,2005,2010,2010,2005,300
20231205,131000,2354033871,2010,2010,2010,2010,101
20231205,130900,2353830861,2005,2005,2005,2005,0
20231205,130800,2353830861,2005,2005,2005,2005,60
20231205,130700,2353710561,2005,2005,2005,2005,81
20231205,130600,2353548156,2005,2005,2005,2005,0
20231205,130500,2353548156,2005,2005,2005,2005,0
20231205,130400,2353548156,2005,2010,2010,2005,136
20231205,130300,2353275296,2010,2000,2010,2000,114
20231205,130200,2353046796,1999,1999,1999,1999,0
20231205,130100,2353046796,1999,2005,2010,1999,537
20231205,130000,2351971338,2005,2005,2005,2005,10
20231205,125900,2351951288,2010,2010,2010,2010,5
20231205,125800,2351941238,2010,2010,2010,2010,195
20231205,125700,2351549288,2005,2010,2010,2005,5
20231205,125600,2351539243,2000,2000,2000,2000,0
20231205,125500,2351539243,2000,2000,2000,2000,376
20231205,125400,2350787243,2000,2000,2000,2000,51
20231205,125300,2350685243,2005,2005,2005,2005,100
20231205,125200,2350484743,2000,2000,2000,2000,0
20231205,125100,2350484743,2000,2000,2000,2000,0
20231205,125000,2350484743,2000,2005,2005,2000,150
20231205,124900,2350184243,2000,2000,2000,2000,322
20231205,124800,2349540243,2000,2000,2000,2000,200
20231205,124700,2349140243,2000,2010,2010,2000,336
20231205,124600,2348466243,2010,2010,2010,2010,0
20231205,124500,2348466243,2010,2010,2010,2010,5
20231205,124400,2348456193,2010,2010,2010,2010,1
20231205,124300,2348454183,2000,2005,2005,2000,68
20231205,124200,2348318078,2010,2010,2010,2010,0
20231205,124100,2348318078,2010,2005,2010,2005,101
20231205,124000,2348115568,2000,2005,2005,2000,729
20231205,123900,2346655828,2005,2010,2010,2005,132
20231205,123800,2346391008,2010,2010,2010,2010,101
20231205,123700,2346187998,2005,2005,2005,2005,95
20231205,123600,2345997523,2015,2015,2015,2015,0
20231205,123500,2345997523,2015,2020,2020,2015,200
20231205,123400,2345594023,2020,2020,2020,2020,1
20231205,123300,2345592003,2020,2020,2020,2020,0
20231205,123200,2345592003,2020,2020,2020,2020,1
20231205,123100,2345589983,2015,2015,2015,2005,938
20231205,123000,2343703078,2020,2020,2020,2020,109
20231205,122900,2343482898,2020,2025,2025,2020,101
20231205,122800,2343278873,2015,2015,2015,2015,0
20231205,122700,2343278873,2015,2015,2015,2015,100
20231205,122600,2343077373,2015,2015,2015,2015,100
20231205,122500,2342875873,2015,2015,2015,2015,100
20231205,122400,2342674373,2015,2015,2015,2015,0
20231205,122300,2342674373,2015,2015,2015,2015,101
20231205,122200,2342470858,2010,2030,2030,2010,935
20231205,122100,2340584018,2030,2025,2030,2015,160
20231205,122000,2340260823,2030,2030,2030,2030,101
20231205,121900,2340055793,2025,2025,2025,2025,1
20231205,121800,2340053768,2020,2025,2030,2020,107
20231205,121700,2339837588,2025,2025,2025,2025,192
20231205,121600,2339448788,2020,2020,2020,2020,0
20231205,121500,2339448788,2020,2025,2025,2020,2
20231205,121400,2339444743,2015,2015,2015,2015,0
20231205,121300,2339444743,2015,2020,2020,2015,106
20231205,121200,2339230653,2020,2020,2020,2020,57
20231205,121100,2339115513,2020,2015,2020,2015,101
20231205,121000,2338911498,2020,2020,2020,2020,103
20231205,120900,2338703438,2020,2020,2020,2020,100
20231205,120800,2338501438,2020,2020,2020,2020,0
20231205,120700,2338501438,2020,2020,2020,2020,3108
20231205,120600,2332223278,2025,2020,2025,2020,1223
20231205,120500,2329751148,2015,2015,2015,2015,0
20231205,120400,2329751148,2015,2015,2015,2015,0
20231205,120300,2329751148,2015,2015,2015,2015,101
20231205,120200,2329547633,2015,2015,2015,2015,0
20231205,120100,2329547633,2015,2015,2015,2015,0
20231205,120000,2329547633,2015,2010,2015,2005,304
20231205,115900,2328937588,2010,2010,2010,2010,0
20231205,115800,2328937588,2010,2010,2010,2010,140
20231205,115700,2328656188,2015,2015,2015,2015,100
20231205,115600,2328454688,2020,2015,2020,2015,1000
20231205,115500,2326435633,2015,2015,2015,2015,0
20231205,115400,2326435633,2015,2005,2015,2005,334
20231205,115300,2325765953,2005,2005,2005,2005,300
20231205,115200,2325164453,2000,1999,2000,1998,68
20231205,115100,2325028493,2000,2000,2000,2000,88
20231205,115000,2324852493,1993,1993,1993,1993,0
20231205,114900,2324852493,1993,1993,1993,1993,0
20231205,114800,2324852493,1993,1993,1993,1993,17
20231205,114700,2324818612,1992,1992,1992,1992,1
20231205,114600,2324816620,1991,1993,1993,1991,500
20231205,114500,2323821115,1991,1991,1991,1991,0
20231205,114400,2323821115,1991,1999,1999,1991,2013
20231205,114300,2319805235,2000,2000,2000,2000,1943
20231205,114200,2315919235,2005,2005,2005,2005,133
20231205,114100,2315652570,2005,2005,2005,2005,100
20231205,114000,2315452070,2015,2015,2015,2015,0
20231205,113900,2315452070,2015,2005,2015,2000,79
20231205,113800,2315293915,2025,2025,2025,2025,0
20231205,113700,2315293915,2025,2010,2025,2000,1001
20231205,113600,2313288840,2010,2025,2025,2010,800
20231205,113500,2311672840,2025,2025,2025,2025,1
20231205,113400,2311670815,2025,2010,2025,2010,101
20231205,113300,2311467790,2010,2010,2010,2010,0
20231205,113200,2311467790,2010,2010,2010,2010,0
20231205,113100,2311467790,2010,2015,2015,2010,500
20231205,113000,2310462290,2010,2015,2015,2010,108
20231205,112900,2310245205,2010,2015,2015,2010,100
20231205,112800,2310044100,2010,2025,2030,2010,773
20231205,112700,2308483715,2025,2020,2025,2020,1161
20231205,112600,2306137995,2020,2020,2020,2020,500
20231205,112500,2305127995,2020,2020,2020,2020,500
20231205,112400,2304117995,2020,2020,2020,2015,113
20231205,112300,2303889795,2015,2015,2015,2015,14
20231205,112200,2303861585,2015,2020,2020,2015,102
20231205,112100,2303655555,2010,2010,2010,2010,100
20231205,112000,2303454555,2010,2010,2010,2010,220
20231205,111900,2303012355,2015,2015,2015,2015,400
20231205,111800,2302206355,2015,2020,2020,2015,1000
20231205,111700,2300188855,2020,2020,2020,2020,100
20231205,111600,2299986855,2010,2010,2010,2010,100
20231205,111500,2299785855,2010,2010,2010,2010,293
20231205,111400,2299196925,2010,2015,2015,2010,51
20231205,111300,2299094165,2015,2015,2015,2015,638
20231205,111200,2297808595,2010,2015,2015,2010,785
20231205,111100,2296227320,2015,2020,2020,2015,589
20231205,111000,2295038800,2025,2040,2045,2025,1202
20231205,110900,2292584745,2045,2035,2050,2020,6678
20231205,110800,2278993575,2035,2045,2045,2035,2017
20231205,110700,2274871860,2045,2030,2060,2025,7156
20231205,110600,2260267820,2030,2010,2035,1998,5015
20231205,110500,2250153718,1996,1999,2030,1990,2337
20231205,110400,2245449020,1999,1986,2000,1984,6421
20231205,110300,2232624415,1981,1978,1981,1978,437
20231205,110200,2231758721,1977,1976,1977,1976,932
20231205,110100,2229916423,1973,1972,1976,1972,619
20231205,110000,2228694594,1972,1978,1978,1972,381
20231205,105900,2227941768,1980,1980,1980,1980,1201
20231205,105800,2225563788,1980,1970,1980,1968,491
20231205,105700,2224593758,1970,1955,1970,1955,1657
20231205,105600,2221339306,1951,1939,1951,1939,5513
20231205,105500,2210600523,1946,1939,1946,1936,1735
20231205,105400,2207238559,1938,1938,1938,1934,1080
20231205,105300,2205147579,1938,1938,1938,1935,912
20231205,105200,2203380154,1938,1940,1940,1933,6517
20231205,105100,2190777714,1940,1946,1947,1940,1613
20231205,105000,2187640893,1946,1934,1946,1934,14
20231205,104900,2187613805,1945,1934,1946,1934,1976
20231205,104800,2183780414,1934,1935,1947,1933,3153
20231205,104700,2177660091,1935,1942,1942,1935,6859
20231205,104600,2164374701,1941,1946,1946,1940,4015
20231205,104500,2156581320,1946,1951,1951,1942,2194
20231205,104400,2152312389,1951,1952,1952,1951,419
20231205,104300,2151494754,1961,1951,1961,1950,600
20231205,104200,2150323593,1951,1951,1953,1951,106
20231205,104100,2150116699,1947,1958,1962,1947,1163
20231205,104000,2147842880,1948,1948,1948,1940,11005
20231205,103900,2126410228,1948,1948,1948,1940,2590
20231205,103800,2121381406,1944,1959,1959,1938,7088
20231205,103700,2107573480,1959,1960,1960,1958,293
20231205,103600,2106999377,1949,1970,1970,1949,5304
20231205,103500,2096612875,1961,1982,1982,1948,13150
20231205,103400,2070702543,1981,1984,1986,1981,9271
20231205,103300,2052322403,1984,1988,1988,1984,10350
20231205,103200,2031776479,1989,1996,1996,1989,9558
20231205,103100,2012739589,1996,1998,1998,1996,348
20231205,103000,2012044831,1998,2005,2005,1998,986
20231205,102900,2010072243,2005,2005,2005,2005,117
20231205,102800,2009837658,1998,1998,1998,1998,0
20231205,102700,2009837658,1998,2000,2000,1997,342
20231205,102600,2009153780,2000,2010,2010,2000,2786
20231205,102500,2003570450,2010,2005,2010,2005,767
20231205,102400,2002030055,2005,2000,2005,2000,309
20231205,102300,2001411180,1997,1994,1997,1994,606
20231205,102200,2000202140,1994,1995,1995,1994,799
20231205,102100,1998608643,1995,1997,1997,1995,507
20231205,102000,1997597164,1997,1995,1997,1993,2001
20231205,101900,1993608779,1993,1993,1997,1991,1313
20231205,101800,1990991481,1993,1991,1994,1991,1376
20231205,101700,1988251629,1990,1990,1996,1989,1011
20231205,101600,1986239595,1990,1990,1997,1989,1712
20231205,101500,1982829151,1990,1995,2005,1985,2629
20231205,101400,1977591312,1995,2010,2010,1988,20741
20231205,101300,1936085505,2015,2020,2025,2015,4978
20231205,101200,1926040350,2025,2035,2035,2025,2995
20231205,101100,1919963265,2035,2035,2035,2035,476
20231205,101000,1918994605,2035,2045,2050,2035,4792
20231205,100900,1909214000,2045,2055,2055,2045,3711
20231205,100800,1901609670,2050,2055,2060,2045,6199
20231205,100700,1888878835,2055,2070,2070,2055,15179
20231205,100600,1857528965,2070,2080,2080,2070,41
20231205,100500,1857444025,2080,2070,2080,2070,257
20231205,100400,1856911535,2080,2075,2080,2070,10670
20231205,100300,1834765545,2075,2080,2080,2075,381
20231205,100200,1833974610,2080,2080,2080,2075,169
20231205,100100,1833623260,2075,2080,2080,2075,4701
20231205,100000,1823846375,2080,2085,2090,2080,5522
20231205,095900,1812333300,2085,2085,2085,2085,0
20231205,095800,1812333300,2085,2085,2085,2085,3096
20231205,095700,1805878140,2085,2090,2090,2085,1782
20231205,095600,1802161010,2095,2095,2095,2085,1276
20231205,095500,1799489080,2095,2095,2095,2095,30
20231205,095400,1799426230,2095,2095,2095,2085,764
20231205,095300,1797828105,2095,2085,2095,2085,238
20231205,095200,1797330285,2095,2095,2095,2095,479
20231205,095100,1796326780,2095,2085,2095,2085,1414
20231205,095000,1793378240,2095,2095,2095,2090,836
20231205,094900,1791629475,2095,2095,2095,2095,112
20231205,094800,1791394835,2095,2090,2095,2090,2075
20231205,094700,1787050815,2095,2090,2095,2090,364
20231205,094600,1786289675,2080,2075,2080,2075,1228
20231205,094500,1783736575,2085,2080,2090,2080,1007
20231205,094400,1781636745,2085,2070,2090,2070,2845
20231205,094300,1775718160,2070,2075,2080,2070,975
20231205,094200,1773695040,2075,2075,2090,2075,3676
20231205,094100,1766064990,2085,2080,2085,2080,6867
20231205,094000,1751781315,2090,2080,2090,2080,1502
20231205,093900,1748654715,2080,2095,2095,2080,908
20231205,093800,1746765985,2085,2095,2095,2085,2996
20231205,093700,1740519085,2095,2085,2100,2085,1857
20231205,093600,1736639250,2085,2080,2085,2080,4955
20231205,093500,1726330775,2080,2075,2080,2075,1043
20231205,093400,1724166535,2070,2075,2075,2070,4897
20231205,093300,1714007270,2070,2075,2075,2070,1267
20231205,093200,1711384500,2070,2075,2080,2070,35424
20231205,093100,1638042570,2075,2075,2080,2070,666
20231205,093000,1636660770,2070,2080,2080,2070,1351
20231205,092900,1633858310,2080,2085,2085,2070,8632
20231205,092800,1615984535,2085,2075,2090,2070,17928
20231205,092700,1578811425,2080,2080,2095,2080,6424
20231205,092600,1565448550,2085,2085,2090,2080,2337
20231205,092500,1560576560,2085,2090,2090,2085,1746
20231205,092400,1556931380,2090,2105,2105,2085,3514
20231205,092300,1549576730,2105,2085,2105,2085,2994
20231205,092200,1543300645,2085,2100,2105,2080,15043
20231205,092100,1511890100,2105,2115,2120,2100,13214
20231205,092000,1484103100,2120,2135,2135,2110,16020
20231205,091900,1450188390,2125,2140,2140,2125,6106
20231205,091800,1437182585,2140,2140,2140,2130,3348
20231205,091700,1430029550,2140,2140,2140,2135,2969
20231205,091600,1423682170,2140,2135,2140,2130,2503
20231205,091500,1418335155,2135,2115,2135,2115,2696
20231205,091400,1412603920,2120,2115,2125,2115,5397
20231205,091300,1401178360,2115,2140,2140,2115,8709
20231205,091200,1382700020,2140,2115,2140,2115,14412
20231205,091100,1352092375,2115,2130,2130,2105,17563
20231205,091000,1315070505,2110,2135,2140,2110,42577
20231205,090900,1224483845,2140,2135,2140,2135,3982
20231205,090800,1215979070,2140,2145,2150,2130,32039
20231205,090700,1147487970,2150,2165,2165,2145,14433
20231205,090600,1116444975,2165,2140,2170,2140,16802
20231205,090500,1080308260,2155,2140,2160,2140,30188
20231205,090400,1015367905,2155,2150,2190,2140,50937
20231205,090300,905418690,2155,2205,2220,2140,66501
20231205,090200,761110605,2205,2155,2235,2150,97120
20231205,090100,547337165,2150,2130,2200,2110,116991
20231205,090000,292883775,2135,2055,2150,2055,112168