KissMeData/226340/min/candle-20230721.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230721,201400,1244430940,1971,1971,1971,1971,29317
20230721,201300,1244430940,1971,1971,1971,1971,0
20230721,201200,1244430940,1971,1971,1971,1971,0
20230721,201100,1244430940,1971,1971,1971,1971,0
20230721,201000,1244430940,1971,1971,1971,1971,0
20230721,200900,1244430940,1971,1971,1971,1971,0
20230721,200800,1244430940,1971,1971,1971,1971,0
20230721,200700,1244430940,1971,1971,1971,1971,0
20230721,200600,1244430940,1971,1971,1971,1971,0
20230721,200500,1244430940,1971,1971,1971,1971,0
20230721,200400,1244430940,1971,1971,1971,1971,0
20230721,200300,1244430940,1971,1971,1971,1971,0
20230721,200200,1244430940,1971,1971,1971,1971,0
20230721,200100,1244430940,1971,1971,1971,1971,0
20230721,200000,1244430940,1971,1971,1971,1971,0
20230721,195900,1244430940,1971,1971,1971,1971,0
20230721,195800,1244430940,1971,1971,1971,1971,0
20230721,195700,1244430940,1971,1971,1971,1971,0
20230721,195600,1244430940,1971,1971,1971,1971,0
20230721,195500,1244430940,1971,1971,1971,1971,0
20230721,195400,1244430940,1971,1971,1971,1971,0
20230721,195300,1244430940,1971,1971,1971,1971,0
20230721,195200,1244430940,1971,1971,1971,1971,0
20230721,195100,1244430940,1971,1971,1971,1971,0
20230721,195000,1244430940,1971,1971,1971,1971,0
20230721,194900,1244430940,1971,1971,1971,1971,0
20230721,194800,1244430940,1971,1971,1971,1971,0
20230721,194700,1244430940,1971,1971,1971,1971,0
20230721,194600,1244430940,1971,1971,1971,1971,0
20230721,194500,1244430940,1971,1971,1971,1971,0
20230721,194400,1244430940,1971,1971,1971,1971,29317
20230721,194300,1244430940,1971,1971,1971,1971,0
20230721,194200,1244430940,1971,1971,1971,1971,0
20230721,194100,1244430940,1971,1971,1971,1971,0
20230721,194000,1244430940,1971,1971,1971,1971,0
20230721,193900,1244430940,1971,1971,1971,1971,0
20230721,193800,1244430940,1971,1971,1971,1971,0
20230721,193700,1244430940,1971,1971,1971,1971,0
20230721,193600,1244430940,1971,1971,1971,1971,0
20230721,193500,1244430940,1971,1971,1971,1971,0
20230721,193400,1244430940,1971,1971,1971,1971,0
20230721,193300,1244430940,1971,1971,1971,1971,0
20230721,193200,1244430940,1971,1971,1971,1971,0
20230721,193100,1244430940,1971,1971,1971,1971,0
20230721,193000,1244430940,1971,1971,1971,1971,0
20230721,192900,1244430940,1971,1971,1971,1971,0
20230721,192800,1244430940,1971,1971,1971,1971,0
20230721,192700,1244430940,1971,1971,1971,1971,0
20230721,192600,1244430940,1971,1971,1971,1971,0
20230721,192500,1244430940,1971,1971,1971,1971,0
20230721,192400,1244430940,1971,1971,1971,1971,0
20230721,192300,1244430940,1971,1971,1971,1971,0
20230721,192200,1244430940,1971,1971,1971,1971,0
20230721,192100,1244430940,1971,1971,1971,1971,0
20230721,192000,1244430940,1971,1971,1971,1971,0
20230721,191900,1244430940,1971,1971,1971,1971,0
20230721,191800,1244430940,1971,1971,1971,1971,0
20230721,191700,1244430940,1971,1971,1971,1971,0
20230721,191600,1244430940,1971,1971,1971,1971,0
20230721,191500,1244430940,1971,1971,1971,1971,0
20230721,191400,1244430940,1971,1971,1971,1971,29317
20230721,191300,1244430940,1971,1971,1971,1971,0
20230721,191200,1244430940,1971,1971,1971,1971,0
20230721,191100,1244430940,1971,1971,1971,1971,0
20230721,191000,1244430940,1971,1971,1971,1971,0
20230721,190900,1244430940,1971,1971,1971,1971,0
20230721,190800,1244430940,1971,1971,1971,1971,0
20230721,190700,1244430940,1971,1971,1971,1971,0
20230721,190600,1244430940,1971,1971,1971,1971,0
20230721,190500,1244430940,1971,1971,1971,1971,0
20230721,190400,1244430940,1971,1971,1971,1971,0
20230721,190300,1244430940,1971,1971,1971,1971,0
20230721,190200,1244430940,1971,1971,1971,1971,0
20230721,190100,1244430940,1971,1971,1971,1971,0
20230721,190000,1244430940,1971,1971,1971,1971,0
20230721,185900,1244430940,1971,1971,1971,1971,0
20230721,185800,1244430940,1971,1971,1971,1971,0
20230721,185700,1244430940,1971,1971,1971,1971,0
20230721,185600,1244430940,1971,1971,1971,1971,0
20230721,185500,1244430940,1971,1971,1971,1971,0
20230721,185400,1244430940,1971,1971,1971,1971,0
20230721,185300,1244430940,1971,1971,1971,1971,0
20230721,185200,1244430940,1971,1971,1971,1971,0
20230721,185100,1244430940,1971,1971,1971,1971,0
20230721,185000,1244430940,1971,1971,1971,1971,0
20230721,184900,1244430940,1971,1971,1971,1971,0
20230721,184800,1244430940,1971,1971,1971,1971,0
20230721,184700,1244430940,1971,1971,1971,1971,0
20230721,184600,1244430940,1971,1971,1971,1971,0
20230721,184500,1244430940,1971,1971,1971,1971,0
20230721,184400,1244430940,1971,1971,1971,1971,29317
20230721,184300,1244430940,1971,1971,1971,1971,0
20230721,184200,1244430940,1971,1971,1971,1971,0
20230721,184100,1244430940,1971,1971,1971,1971,0
20230721,184000,1244430940,1971,1971,1971,1971,0
20230721,183900,1244430940,1971,1971,1971,1971,0
20230721,183800,1244430940,1971,1971,1971,1971,0
20230721,183700,1244430940,1971,1971,1971,1971,0
20230721,183600,1244430940,1971,1971,1971,1971,0
20230721,183500,1244430940,1971,1971,1971,1971,0
20230721,183400,1244430940,1971,1971,1971,1971,0
20230721,183300,1244430940,1971,1971,1971,1971,0
20230721,183200,1244430940,1971,1971,1971,1971,0
20230721,183100,1244430940,1971,1971,1971,1971,0
20230721,183000,1244430940,1971,1971,1971,1971,0
20230721,182900,1244430940,1971,1971,1971,1971,0
20230721,182800,1244430940,1971,1971,1971,1971,0
20230721,182700,1244430940,1971,1971,1971,1971,0
20230721,182600,1244430940,1971,1971,1971,1971,0
20230721,182500,1244430940,1971,1971,1971,1971,0
20230721,182400,1244430940,1971,1971,1971,1971,0
20230721,182300,1244430940,1971,1971,1971,1971,0
20230721,182200,1244430940,1971,1971,1971,1971,0
20230721,182100,1244430940,1971,1971,1971,1971,0
20230721,182000,1244430940,1971,1971,1971,1971,0
20230721,181900,1244430940,1971,1971,1971,1971,0
20230721,181800,1244430940,1971,1971,1971,1971,0
20230721,181700,1244430940,1971,1971,1971,1971,0
20230721,181600,1244430940,1971,1971,1971,1971,0
20230721,181500,1244430940,1971,1971,1971,1971,0
20230721,181400,1244430940,1971,1971,1971,1971,29317
20230721,181300,1244430940,1971,1971,1971,1971,0
20230721,181200,1244430940,1971,1971,1971,1971,0
20230721,181100,1244430940,1971,1971,1971,1971,0
20230721,181000,1244430940,1971,1971,1971,1971,0
20230721,180900,1244430940,1971,1971,1971,1971,0
20230721,180800,1244430940,1971,1971,1971,1971,0
20230721,180700,1244430940,1971,1971,1971,1971,0
20230721,180600,1244430940,1971,1971,1971,1971,0
20230721,180500,1244430940,1971,1971,1971,1971,0
20230721,180400,1244430940,1971,1971,1971,1971,0
20230721,180300,1244430940,1971,1971,1971,1971,0
20230721,180200,1244430940,1971,1971,1971,1971,0
20230721,180100,1244430940,1971,1971,1971,1971,0
20230721,180000,1244430940,1971,1971,1971,1971,0
20230721,175900,1244430940,1971,1971,1971,1971,0
20230721,175800,1244430940,1971,1971,1971,1971,0
20230721,175700,1244430940,1971,1971,1971,1971,0
20230721,175600,1244430940,1971,1971,1971,1971,0
20230721,175500,1244430940,1971,1971,1971,1971,0
20230721,175400,1244430940,1971,1971,1971,1971,0
20230721,175300,1244430940,1971,1971,1971,1971,0
20230721,175200,1244430940,1971,1971,1971,1971,0
20230721,175100,1244430940,1971,1971,1971,1971,0
20230721,175000,1244430940,1971,1971,1971,1971,0
20230721,174900,1244430940,1971,1971,1971,1971,0
20230721,174800,1244430940,1971,1971,1971,1971,0
20230721,174700,1244430940,1971,1971,1971,1971,0
20230721,174600,1244430940,1971,1971,1971,1971,0
20230721,174500,1244430940,1971,1971,1971,1971,0
20230721,174400,1244430940,1971,1971,1971,1971,29317
20230721,174300,1244430940,1971,1971,1971,1971,0
20230721,174200,1244430940,1971,1971,1971,1971,0
20230721,174100,1244430940,1971,1971,1971,1971,0
20230721,174000,1244430940,1971,1971,1971,1971,0
20230721,173900,1244430940,1971,1971,1971,1971,0
20230721,173800,1244430940,1971,1971,1971,1971,0
20230721,173700,1244430940,1971,1971,1971,1971,0
20230721,173600,1244430940,1971,1971,1971,1971,0
20230721,173500,1244430940,1971,1971,1971,1971,0
20230721,173400,1244430940,1971,1971,1971,1971,0
20230721,173300,1244430940,1971,1971,1971,1971,0
20230721,173200,1244430940,1971,1971,1971,1971,0
20230721,173100,1244430940,1971,1971,1971,1971,0
20230721,173000,1244430940,1971,1971,1971,1971,0
20230721,172900,1244430940,1971,1971,1971,1971,0
20230721,172800,1244430940,1971,1971,1971,1971,0
20230721,172700,1244430940,1971,1971,1971,1971,0
20230721,172600,1244430940,1971,1971,1971,1971,0
20230721,172500,1244430940,1971,1971,1971,1971,0
20230721,172400,1244430940,1971,1971,1971,1971,0
20230721,172300,1244430940,1971,1971,1971,1971,0
20230721,172200,1244430940,1971,1971,1971,1971,0
20230721,172100,1244430940,1971,1971,1971,1971,0
20230721,172000,1244430940,1971,1971,1971,1971,0
20230721,171900,1244430940,1971,1971,1971,1971,0
20230721,171800,1244430940,1971,1971,1971,1971,0
20230721,171700,1244430940,1971,1971,1971,1971,0
20230721,171600,1244430940,1971,1971,1971,1971,0
20230721,171500,1244430940,1971,1971,1971,1971,0
20230721,171400,1244430940,1971,1971,1971,1971,29317
20230721,171300,1244430940,1971,1971,1971,1971,0
20230721,171200,1244430940,1971,1971,1971,1971,0
20230721,171100,1244430940,1971,1971,1971,1971,0
20230721,171000,1244430940,1971,1971,1971,1971,0
20230721,170900,1244430940,1971,1971,1971,1971,0
20230721,170800,1244430940,1971,1971,1971,1971,0
20230721,170700,1244430940,1971,1971,1971,1971,0
20230721,170600,1244430940,1971,1971,1971,1971,0
20230721,170500,1244430940,1971,1971,1971,1971,0
20230721,170400,1244430940,1971,1971,1971,1971,0
20230721,170300,1244430940,1971,1971,1971,1971,0
20230721,170200,1244430940,1971,1971,1971,1971,0
20230721,170100,1244430940,1971,1971,1971,1971,0
20230721,170000,1244430940,1971,1971,1971,1971,0
20230721,165900,1244430940,1971,1971,1971,1971,0
20230721,165800,1244430940,1971,1971,1971,1971,0
20230721,165700,1244430940,1971,1971,1971,1971,0
20230721,165600,1244430940,1971,1971,1971,1971,0
20230721,165500,1244430940,1971,1971,1971,1971,0
20230721,165400,1244430940,1971,1971,1971,1971,0
20230721,165300,1244430940,1971,1971,1971,1971,0
20230721,165200,1244430940,1971,1971,1971,1971,0
20230721,165100,1244430940,1971,1971,1971,1971,0
20230721,165000,1244430940,1971,1971,1971,1971,0
20230721,164900,1244430940,1971,1971,1971,1971,0
20230721,164800,1244430940,1971,1971,1971,1971,0
20230721,164700,1244430940,1971,1971,1971,1971,0
20230721,164600,1244430940,1971,1971,1971,1971,0
20230721,164500,1244430940,1971,1971,1971,1971,0
20230721,164400,1244430940,1971,1971,1971,1971,29317
20230721,164300,1244430940,1971,1971,1971,1971,0
20230721,164200,1244430940,1971,1971,1971,1971,0
20230721,164100,1244430940,1971,1971,1971,1971,0
20230721,164000,1244430940,1971,1971,1971,1971,0
20230721,163900,1244430940,1971,1971,1971,1971,0
20230721,163800,1244430940,1971,1971,1971,1971,0
20230721,163700,1244430940,1971,1971,1971,1971,0
20230721,163600,1244430940,1971,1971,1971,1971,0
20230721,163500,1244430940,1971,1971,1971,1971,0
20230721,163400,1244430940,1971,1971,1971,1971,0
20230721,163300,1244430940,1971,1971,1971,1971,0
20230721,163200,1244430940,1971,1971,1971,1971,0
20230721,163100,1244430940,1971,1971,1971,1971,0
20230721,163000,1244430940,1971,1971,1971,1971,0
20230721,162900,1244430940,1971,1971,1971,1971,0
20230721,162800,1244430940,1971,1971,1971,1971,0
20230721,162700,1244430940,1971,1971,1971,1971,0
20230721,162600,1244430940,1971,1971,1971,1971,0
20230721,162500,1244430940,1971,1971,1971,1971,0
20230721,162400,1244430940,1971,1971,1971,1971,0
20230721,162300,1244430940,1971,1971,1971,1971,0
20230721,162200,1244430940,1971,1971,1971,1971,0
20230721,162100,1244430940,1971,1971,1971,1971,0
20230721,162000,1244430940,1971,1971,1971,1971,0
20230721,161900,1244430940,1971,1971,1971,1971,0
20230721,161800,1244430940,1971,1971,1971,1971,0
20230721,161700,1244430940,1971,1971,1971,1971,0
20230721,161600,1244430940,1971,1971,1971,1971,0
20230721,161500,1244430940,1971,1971,1971,1971,0
20230721,161400,1244430940,1971,1971,1971,1971,29317
20230721,161300,1244430940,1971,1971,1971,1971,0
20230721,161200,1244430940,1971,1971,1971,1971,0
20230721,161100,1244430940,1971,1971,1971,1971,0
20230721,161000,1244430940,1971,1971,1971,1971,0
20230721,160900,1244430940,1971,1971,1971,1971,0
20230721,160800,1244430940,1971,1971,1971,1971,0
20230721,160700,1244430940,1971,1971,1971,1971,0
20230721,160600,1244430940,1971,1971,1971,1971,0
20230721,160500,1244430940,1971,1971,1971,1971,0
20230721,160400,1244430940,1971,1971,1971,1971,0
20230721,160300,1244430940,1971,1971,1971,1971,0
20230721,160200,1244430940,1971,1971,1971,1971,0
20230721,160100,1244430940,1971,1971,1971,1971,0
20230721,160000,1244430940,1971,1971,1971,1971,0
20230721,155900,1244430940,1971,1971,1971,1971,0
20230721,155800,1244430940,1971,1971,1971,1971,0
20230721,155700,1244430940,1971,1971,1971,1971,0
20230721,155600,1244430940,1971,1971,1971,1971,0
20230721,155500,1244430940,1971,1971,1971,1971,0
20230721,155400,1244430940,1971,1971,1971,1971,0
20230721,155300,1244430940,1971,1971,1971,1971,0
20230721,155200,1244430940,1971,1971,1971,1971,0
20230721,155100,1244430940,1971,1971,1971,1971,0
20230721,155000,1244430940,1971,1971,1971,1971,0
20230721,154900,1244430940,1971,1971,1971,1971,0
20230721,154800,1244430940,1971,1971,1971,1971,0
20230721,154700,1244430940,1971,1971,1971,1971,0
20230721,154600,1244430940,1971,1971,1971,1971,0
20230721,154500,1244430940,1971,1971,1971,1971,0
20230721,154400,1244430940,1971,1971,1971,1971,29317
20230721,154300,1244430940,1971,1971,1971,1971,0
20230721,154200,1244430940,1971,1971,1971,1971,0
20230721,154100,1244430940,1971,1971,1971,1971,0
20230721,154000,1244430940,1971,1971,1971,1971,0
20230721,153900,1244430940,1971,1971,1971,1971,0
20230721,153800,1244430940,1971,1971,1971,1971,0
20230721,153700,1244430940,1971,1971,1971,1971,0
20230721,153600,1244430940,1971,1971,1971,1971,0
20230721,153500,1244430940,1971,1971,1971,1971,0
20230721,153400,1244430940,1971,1971,1971,1971,0
20230721,153300,1244430940,1971,1971,1971,1971,0
20230721,153200,1244430940,1971,1971,1971,1971,0
20230721,153100,1244430940,1971,1971,1971,1971,0
20230721,153000,1244430940,1971,1971,1971,1971,29317
20230721,152900,1186647133,1975,1975,1975,1975,0
20230721,152800,1186647133,1975,1975,1975,1975,0
20230721,152700,1186647133,1975,1975,1975,1975,0
20230721,152600,1186647133,1975,1975,1975,1975,0
20230721,152500,1186647133,1975,1975,1975,1975,0
20230721,152400,1186647133,1975,1975,1975,1975,0
20230721,152300,1186647133,1975,1975,1975,1975,0
20230721,152200,1186647133,1975,1975,1975,1975,0
20230721,152100,1186647133,1975,1975,1975,1975,0
20230721,152000,1186647133,1975,1975,1975,1975,0
20230721,151900,1186647133,1975,1975,1979,1972,6828
20230721,151800,1173156412,1975,1968,1976,1968,12864
20230721,151700,1147798923,1968,1969,1969,1968,782
20230721,151600,1146259188,1968,1970,1972,1968,2476
20230721,151500,1141382070,1972,1967,1972,1967,823
20230721,151400,1139761895,1968,1966,1968,1965,4636
20230721,151300,1130647999,1966,1969,1969,1965,4704
20230721,151200,1121397884,1970,1973,1974,1967,2952
20230721,151100,1115580200,1976,1976,1980,1971,8194
20230721,151000,1099379948,1977,1966,1977,1966,6171
20230721,150900,1087210834,1961,1967,1967,1960,6127
20230721,150800,1075191883,1968,1995,1995,1968,43309
20230721,150700,989214024,1996,1996,1997,1995,603
20230721,150600,988010903,1998,1996,1998,1995,4172
20230721,150500,979687709,1996,1996,1999,1996,332
20230721,150400,979025034,1999,1999,1999,1995,223
20230721,150300,978579957,1998,1995,1999,1995,633
20230721,150200,977316586,1995,1996,1998,1994,4893
20230721,150100,967555032,1998,1999,2000,1995,14522
20230721,150000,938557830,2000,2005,2005,1998,2184
20230721,145900,934192227,1999,2000,2005,1998,1236
20230721,145800,931721512,2010,2005,2010,2005,11
20230721,145700,931699452,2000,2000,2000,2000,1000
20230721,145600,929699452,2000,2000,2000,2000,862
20230721,145500,927975452,2005,2005,2005,2000,6055
20230721,145400,915865177,2005,2010,2010,2000,1291
20230721,145300,913278422,2010,2010,2010,2010,2
20230721,145200,913274402,2010,2010,2010,2010,0
20230721,145100,913274402,2010,2005,2010,2005,2
20230721,145000,913270387,2000,2000,2000,2000,103
20230721,144900,913064387,2000,2005,2005,2000,198
20230721,144800,912668272,2005,2010,2010,2005,46
20230721,144700,912576037,2005,2010,2010,2005,22
20230721,144600,912531822,2005,2005,2005,2005,1
20230721,144500,912529817,2005,2005,2005,2005,11
20230721,144400,912507762,2005,2005,2005,2005,42
20230721,144300,912423552,2010,2005,2010,2005,258
20230721,144200,911905987,2000,2000,2000,2000,900
20230721,144100,910105987,2000,2005,2005,2000,244
20230721,144000,909617837,1999,2000,2000,1999,571
20230721,143900,908476074,2005,1998,2005,1998,64
20230721,143800,908347985,1998,1998,2000,1998,1561
20230721,143700,905227621,1999,1999,1999,1998,2429
20230721,143600,900372536,2000,2015,2015,2000,7231
20230721,143500,885908906,2015,2005,2015,2005,92
20230721,143400,885724436,2020,2015,2020,2015,501
20230721,143300,884714916,2015,2005,2015,2005,52
20230721,143200,884610636,2005,2005,2005,2005,1284
20230721,143100,882036216,2005,2005,2005,2005,1
20230721,143000,882034211,2005,2005,2005,2005,45
20230721,142900,881943986,2005,2010,2010,2005,1545
20230721,142800,878845151,2015,2010,2015,2010,28
20230721,142700,878788866,2005,2010,2015,2005,203
20230721,142600,878381341,2015,2010,2015,2010,1038
20230721,142500,876290181,2010,2010,2010,2010,10
20230721,142400,876270081,2015,2005,2015,2005,1529
20230721,142300,873204146,2005,2005,2010,2005,1002
20230721,142200,871192586,2005,2010,2010,2005,115
20230721,142100,870961961,2010,2005,2015,2005,160
20230721,142000,870640566,2010,2010,2010,2010,200
20230721,141900,870238566,2015,2015,2015,2015,201
20230721,141800,869833551,2005,2005,2005,2005,0
20230721,141700,869833551,2005,2005,2005,2005,1000
20230721,141600,867828551,2020,2015,2020,2015,2
20230721,141500,867824516,2005,2010,2010,2005,1147
20230721,141400,865524756,2005,2005,2005,2005,0
20230721,141300,865524756,2005,2005,2005,2005,1
20230721,141200,865522751,2015,2015,2015,2015,1
20230721,141100,865520736,2020,2015,2020,2015,15
20230721,141000,865490481,2010,2010,2010,2010,255
20230721,140900,864977931,2010,2020,2020,2010,151
20230721,140800,864674411,2010,2010,2010,2010,98
20230721,140700,864477431,2015,2015,2015,2015,2
20230721,140600,864473401,2020,2020,2020,2020,6
20230721,140500,864461281,2010,2010,2010,2010,0
20230721,140400,864461281,2010,2010,2010,2010,266
20230721,140300,863926621,2010,2005,2010,2005,1158
20230721,140200,861599066,2010,2015,2015,2010,2418
20230721,140100,856736031,2015,2020,2020,2015,4966
20230721,140000,846705896,2025,2025,2025,2025,142
20230721,135900,846418346,2025,2025,2025,2025,0
20230721,135800,846418346,2025,2025,2025,2025,0
20230721,135700,846418346,2025,2020,2025,2020,45
20230721,135600,846327226,2025,2025,2025,2025,0
20230721,135500,846327226,2025,2025,2025,2025,1
20230721,135400,846325201,2020,2020,2020,2020,0
20230721,135300,846325201,2020,2020,2020,2020,0
20230721,135200,846325201,2020,2020,2020,2020,0
20230721,135100,846325201,2020,2020,2020,2020,1785
20230721,135000,842719501,2025,2025,2025,2025,1
20230721,134900,842717476,2020,2025,2025,2020,81
20230721,134800,842553851,2025,2025,2025,2025,0
20230721,134700,842553851,2025,2025,2025,2025,500
20230721,134600,841541351,2025,2025,2025,2025,971
20230721,134500,839575076,2030,2030,2030,2030,4
20230721,134400,839566956,2035,2020,2035,2020,94
20230721,134300,839377061,2025,2020,2025,2020,1102
20230721,134200,837151011,2020,2025,2025,2020,1471
20230721,134100,834179236,2025,2025,2025,2025,1377
20230721,134000,831390811,2025,2030,2030,2025,2738
20230721,133900,825843741,2030,2035,2035,2030,1667
20230721,133800,822454396,2035,2035,2035,2035,646
20230721,133700,821139786,2035,2035,2035,2035,252
20230721,133600,820626966,2035,2030,2035,2030,15
20230721,133500,820596491,2040,2040,2040,2035,1614
20230721,133400,817311431,2040,2040,2040,2040,0
20230721,133300,817311431,2040,2035,2040,2035,459
20230721,133200,816376431,2035,2035,2035,2035,200
20230721,133100,815969431,2040,2040,2040,2040,0
20230721,133000,815969431,2040,2040,2040,2040,0
20230721,132900,815969431,2040,2040,2040,2040,792
20230721,132800,814353751,2040,2040,2040,2040,5
20230721,132700,814343551,2045,2040,2045,2040,3060
20230721,132600,808094011,2040,2045,2045,2040,3546
20230721,132500,800844946,2045,2040,2045,2040,1052
20230721,132400,798693611,2035,2040,2045,2035,568
20230721,132300,797532266,2030,2035,2040,2030,6085
20230721,132200,785130661,2035,2030,2035,2030,893
20230721,132100,783317361,2030,2030,2030,2030,0
20230721,132000,783317361,2030,2030,2030,2030,2002
20230721,131900,779253301,2030,2030,2030,2030,844
20230721,131800,777539981,2035,2035,2035,2035,494
20230721,131700,776534691,2035,2030,2035,2030,80
20230721,131600,776372286,2030,2030,2035,2030,22
20230721,131500,776327621,2030,2030,2030,2030,0
20230721,131400,776327621,2030,2030,2030,2030,804
20230721,131300,774695501,2030,2030,2030,2030,1142
20230721,131200,772377241,2030,2030,2030,2030,3223
20230721,131100,765834551,2035,2035,2035,2035,0
20230721,131000,765834551,2035,2030,2035,2025,130
20230721,130900,765570736,2025,2030,2030,2025,2118
20230721,130800,761278921,2030,2030,2030,2030,1
20230721,130700,761276891,2025,2025,2030,2025,71
20230721,130600,761133111,2025,2025,2025,2025,710
20230721,130500,759695361,2025,2025,2030,2025,805
20230721,130400,758065231,2030,2030,2030,2030,1
20230721,130300,758063201,2020,2020,2030,2020,2707
20230721,130200,752584221,2025,2025,2025,2025,2
20230721,130100,752580171,2020,2020,2020,2020,234
20230721,130000,752107491,2020,2015,2020,2015,2
20230721,125900,752103456,2015,2020,2020,2015,58
20230721,125800,751986416,2020,2010,2020,2010,471
20230721,125700,751039691,2010,2010,2010,2010,0
20230721,125600,751039691,2010,2010,2010,2010,200
20230721,125500,750637691,2010,2010,2010,2010,0
20230721,125400,750637691,2010,2010,2010,2010,987
20230721,125300,748653821,2010,2010,2020,2010,7
20230721,125200,748639741,2020,2020,2020,2020,3
20230721,125100,748633681,2015,2015,2015,2015,3129
20230721,125000,742328746,2015,2015,2015,2015,530
20230721,124900,741260796,2010,2010,2010,2010,9
20230721,124800,741242706,2010,2010,2010,2010,200
20230721,124700,740840706,2010,2005,2010,2005,44
20230721,124600,740752426,2005,2005,2005,2005,5
20230721,124500,740742401,2015,2000,2015,2000,300
20230721,124400,740140901,2000,2005,2005,2000,730
20230721,124300,738680781,2000,2000,2000,2000,804
20230721,124200,737072781,2005,2000,2010,2000,1741
20230721,124100,733574146,2000,2005,2005,2000,9365
20230721,124000,714842746,2005,2005,2005,2005,0
20230721,123900,714842746,2005,2005,2005,2005,0
20230721,123800,714842746,2005,2005,2005,2005,0
20230721,123700,714842746,2005,2005,2005,2005,8
20230721,123600,714826706,2015,2015,2015,2015,730
20230721,123500,713355756,2015,2015,2015,2015,0
20230721,123400,713355756,2015,2015,2015,2015,4
20230721,123300,713347696,2015,2005,2015,2005,5
20230721,123200,713337631,2005,2000,2005,2000,557
20230721,123100,712223351,2000,2015,2015,2000,3199
20230721,123000,705824351,2015,2015,2015,2015,0
20230721,122900,705824351,2015,2015,2015,2015,125
20230721,122800,705572476,2005,2005,2005,2005,3323
20230721,122700,698909861,2005,2010,2010,2000,6393
20230721,122600,686090936,2010,2010,2010,2010,100
20230721,122500,685889936,2010,2010,2010,2010,3
20230721,122400,685883906,2010,2010,2010,2010,0
20230721,122300,685883906,2010,2010,2010,2010,70
20230721,122200,685743206,2010,2010,2010,2010,0
20230721,122100,685743206,2010,2010,2010,2010,0
20230721,122000,685743206,2010,2010,2010,2010,978
20230721,121900,683777426,2010,2010,2010,2010,0
20230721,121800,683777426,2010,2010,2010,2010,0
20230721,121700,683777426,2010,2010,2010,2010,1375
20230721,121600,681013676,2010,2010,2010,2010,0
20230721,121500,681013676,2010,2010,2010,2010,779
20230721,121400,679447886,2010,2015,2015,2010,102
20230721,121300,679242366,2015,2010,2015,2010,694
20230721,121200,677847421,2015,2015,2015,2015,0
20230721,121100,677847421,2015,2015,2015,2015,0
20230721,121000,677847421,2015,2015,2015,2015,0
20230721,120900,677847421,2015,2015,2015,2015,0
20230721,120800,677847421,2015,2015,2015,2015,54
20230721,120700,677738611,2015,2015,2015,2015,49
20230721,120600,677639876,2015,2005,2015,2005,2524
20230721,120500,672579246,2005,2010,2010,2005,80
20230721,120400,672418581,2010,2010,2010,2010,0
20230721,120300,672418581,2010,2005,2010,2005,149
20230721,120200,672119136,2015,2015,2015,2015,59
20230721,120100,672000251,2015,2015,2015,2015,0
20230721,120000,672000251,2015,2005,2015,2005,1204
20230721,115900,669586211,2000,2005,2005,2000,8758
20230721,115800,652033526,2005,2005,2005,2005,100
20230721,115700,651833026,2020,2020,2020,2020,1
20230721,115600,651831006,2020,2005,2020,2005,202
20230721,115500,651424256,2005,2010,2010,2005,1897
20230721,115400,647618256,2015,2015,2015,2015,1
20230721,115300,647616241,2020,2020,2020,2020,0
20230721,115200,647616241,2020,2010,2020,2010,510
20230721,115100,646591041,2010,2010,2010,2010,601
20230721,115000,645383031,2020,2020,2020,2020,3
20230721,114900,645376971,2020,2015,2020,2015,3
20230721,114800,645370921,2015,2020,2020,2015,469
20230721,114700,644425881,2015,2025,2025,2015,3312
20230721,114600,637721601,2005,2020,2020,2005,13995
20230721,114500,609594101,2025,2025,2025,2025,17
20230721,114400,609559676,2025,2015,2040,2015,4361
20230721,114300,600756791,2020,2025,2040,2020,11959
20230721,114200,576580621,2025,2040,2040,2020,3643
20230721,114100,569213806,2025,2030,2040,2025,4913
20230721,114000,559234071,2030,2030,2030,2030,5
20230721,113900,559223921,2025,2030,2030,2025,5613
20230721,113800,547832031,2035,2030,2035,2030,3
20230721,113700,547825936,2030,2030,2030,2030,88
20230721,113600,547647296,2030,2030,2030,2030,0
20230721,113500,547647296,2030,2035,2035,2030,298
20230721,113400,547041671,2040,2035,2040,2035,201
20230721,113300,546632631,2035,2035,2040,2035,1085
20230721,113200,544424651,2035,2035,2035,2035,1632
20230721,113100,541103531,2040,2040,2040,2040,741
20230721,113000,539591891,2035,2040,2040,2035,325
20230721,112900,538928936,2040,2040,2040,2040,4
20230721,112800,538920776,2040,2040,2040,2040,340
20230721,112700,538227176,2040,2035,2040,2035,1520
20230721,112600,535132731,2030,2035,2035,2030,962
20230721,112500,533179861,2035,2025,2035,2025,6272
20230721,112400,520450891,2025,2020,2030,2020,12357
20230721,112300,495427741,2020,2020,2020,2020,500
20230721,112200,494417741,2025,2020,2025,2020,779
20230721,112100,492842291,2015,2015,2015,2015,1223
20230721,112000,490377946,2015,2015,2015,2015,0
20230721,111900,490377946,2015,2015,2015,2015,579
20230721,111800,489211261,2015,2015,2015,2015,0
20230721,111700,489211261,2015,2015,2015,2015,1536
20230721,111600,486116221,2015,2020,2020,2015,101
20230721,111500,485912206,2015,2020,2020,2015,1904
20230721,111400,482075626,2015,2015,2015,2015,2463
20230721,111300,477112681,2015,2015,2015,2015,400
20230721,111200,476306681,2025,2025,2025,2025,1
20230721,111100,476304656,2015,2015,2025,2015,478
20230721,111000,475341396,2015,2015,2015,2015,805
20230721,110900,473719321,2010,2025,2025,2010,2
20230721,110800,473715286,2025,2025,2025,2010,171
20230721,110700,473370061,2025,2025,2025,2025,69
20230721,110600,473230336,2025,2025,2025,2025,71
20230721,110500,473086561,2010,2010,2010,2010,1
20230721,110400,473084551,2025,2020,2025,2020,868
20230721,110300,471329956,2020,2020,2020,2020,50
20230721,110200,471228956,2020,2015,2020,2015,319
20230721,110100,470586166,2015,2015,2015,2015,904
20230721,110000,468764606,2015,2015,2015,2005,56
20230721,105900,468652266,2005,2005,2005,2005,248
20230721,105800,468155026,2005,2015,2015,2005,167
20230721,105700,467818691,2015,2015,2015,2015,11
20230721,105600,467796526,2015,2005,2015,2005,1072
20230721,105500,465647146,2015,2015,2015,2015,0
20230721,105400,465647146,2015,2015,2015,2005,4673
20230721,105300,456277061,2015,2015,2015,2015,2
20230721,105200,456273031,2010,2010,2010,2010,3353
20230721,105100,449533501,2015,2010,2015,2010,522
20230721,105000,448484261,2015,2015,2015,2015,6
20230721,104900,448472171,2015,2010,2015,2010,3570
20230721,104800,441296411,2010,2010,2010,2010,233
20230721,104700,440828081,2015,2015,2015,2015,15
20230721,104600,440797856,2015,2010,2015,2005,5687
20230721,104500,429385121,2010,2010,2010,2010,80
20230721,104400,429224321,2020,2010,2020,2010,6354
20230721,104300,416452391,2020,2015,2020,2015,247
20230721,104200,415954681,2015,2020,2020,2015,47
20230721,104100,415859891,2020,2020,2020,2020,1
20230721,104000,415857871,2015,2015,2015,2015,0
20230721,103900,415857871,2015,2010,2015,2010,559
20230721,103800,414733721,2010,2015,2015,2010,3200
20230721,103700,408300871,2020,2020,2020,2020,0
20230721,103600,408300871,2020,2025,2025,2020,417
20230721,103500,407458031,2025,2025,2025,2025,5
20230721,103400,407447906,2025,2025,2025,2025,49
20230721,103300,407348681,2025,2020,2025,2020,148
20230721,103200,407049226,2020,2020,2025,2020,1918
20230721,103100,403167741,2020,2025,2025,2020,49
20230721,103000,403068756,2020,2020,2020,2020,1066
20230721,102900,400915436,2015,2015,2015,2015,1437
20230721,102800,398019881,2015,2015,2015,2015,0
20230721,102700,398019881,2015,2015,2015,2015,1248
20230721,102600,395505161,2020,2020,2020,2020,1
20230721,102500,395503141,2015,2015,2015,2015,810
20230721,102400,393870991,2010,2010,2010,2010,354
20230721,102300,393159451,2015,2015,2015,2015,300
20230721,102200,392554951,2015,2015,2015,2010,339
20230721,102100,391871891,2015,2010,2015,2010,3425
20230721,102000,384987636,2010,2015,2015,2010,334
20230721,101900,384314876,2015,2010,2015,2010,2
20230721,101800,384310851,2015,2015,2015,2015,21
20230721,101700,384268536,2010,2010,2010,2010,600
20230721,101600,383062536,2010,2005,2010,2005,4
20230721,101500,383054506,2010,2010,2010,2010,2
20230721,101400,383050486,2010,2010,2010,2010,4
20230721,101300,383042446,2010,2010,2010,2010,0
20230721,101200,383042446,2010,2010,2010,2010,0
20230721,101100,383042446,2010,2000,2010,1999,1334
20230721,101000,380375226,2000,2000,2000,2000,18
20230721,100900,380339226,2010,1999,2010,1999,252
20230721,100800,379835456,2005,1999,2010,1999,104
20230721,100700,379627531,2010,2010,2010,2010,0
20230721,100600,379627531,2010,2000,2010,1999,1672
20230721,100500,376285191,2000,2005,2005,2000,1649
20230721,100400,372987186,2000,2000,2000,2000,241
20230721,100300,372505186,2000,2005,2005,2000,4237
20230721,100200,364022541,2005,2005,2005,2005,0
20230721,100100,364022541,2005,2010,2010,2005,1024
20230721,100000,361969416,2015,2015,2015,2015,339
20230721,095900,361286331,2015,2015,2015,2015,19
20230721,095800,361248046,2015,2010,2015,2005,2216
20230721,095700,356793951,2015,2015,2015,2015,0
20230721,095600,356793951,2015,2015,2015,2015,56
20230721,095500,356681111,2005,2005,2005,2005,255
20230721,095400,356169836,2010,2010,2010,2010,175
20230721,095300,355818086,2010,2010,2010,2010,303
20230721,095200,355209056,2010,2010,2010,2010,11
20230721,095100,355186946,2010,2000,2010,2000,352
20230721,095000,354479941,2005,2010,2010,2000,1632
20230721,094900,351207801,2000,2005,2010,2000,53
20230721,094800,351101536,2005,1998,2005,1997,933
20230721,094700,349236932,2010,2010,2020,1998,26553
20230721,094600,296041258,2020,2015,2020,2015,388
20230721,094500,295259373,2020,2010,2020,2010,45
20230721,094400,295168483,2020,2015,2020,2015,449
20230721,094300,294263743,2020,2015,2025,2015,270
20230721,094200,293719673,2025,2025,2025,2015,865
20230721,094100,291976078,2025,2025,2025,2025,13
20230721,094000,291949753,2015,2030,2030,2015,602
20230721,093900,290735193,2015,2030,2030,2015,562
20230721,093800,289600513,2030,2015,2030,2015,2434
20230721,093700,284695943,2030,2025,2030,2015,1266
20230721,093600,282134773,2025,2025,2025,2025,64
20230721,093500,282005173,2025,2020,2025,2020,2676
20230721,093400,276596408,2020,2020,2020,2015,360
20230721,093300,275870503,2020,2020,2020,2015,378
20230721,093200,275107828,2020,2025,2025,2010,1648
20230721,093100,271795073,2010,2025,2025,2005,10597
20230721,093000,250533233,2010,2045,2045,2005,15834
20230721,092900,218578573,2045,2045,2045,2045,310
20230721,092800,217944623,2045,2040,2045,2035,3371
20230721,092700,211069028,2045,2050,2050,2045,1106
20230721,092600,208804763,2045,2055,2055,2045,2203
20230721,092500,204295648,2045,2040,2060,2040,5914
20230721,092400,192177443,2040,2015,2040,2015,12740
20230721,092300,166388788,2015,2015,2015,2015,1292
20230721,092200,163785408,2015,2015,2015,2015,451
20230721,092100,162876643,2015,2015,2015,2015,251
20230721,092000,162370878,2015,2000,2015,2000,1695
20230721,091900,158957443,2000,2005,2010,2000,3536
20230721,091800,151861998,2005,2010,2015,2005,312
20230721,091700,151234308,2005,2010,2010,2005,2360
20230721,091600,146498008,2015,2015,2015,2010,1324
20230721,091500,143831628,2015,2015,2015,2015,3
20230721,091400,143825583,2015,2015,2015,2015,974
20230721,091300,141862973,2015,2015,2020,2015,356
20230721,091200,141145628,2020,2020,2020,2020,1056
20230721,091100,139012508,2020,2015,2030,2015,13
20230721,091000,138986248,2015,2030,2030,2015,151
20230721,090900,138680333,2010,2015,2015,2010,2184
20230721,090800,134287358,2015,2020,2040,2015,3290
20230721,090700,127635423,2020,2040,2040,2020,3586
20230721,090600,120361378,2040,2040,2040,2040,50
20230721,090500,120259378,2045,2045,2050,2045,1905
20230721,090400,116362378,2040,2045,2045,2035,2626
20230721,090300,111016388,2050,2035,2050,2035,5147
20230721,090200,100502038,2035,2025,2035,2005,7651
20230721,090100,84993538,2000,2005,2020,1990,20058
20230721,090000,44758615,2025,2030,2030,2005,22124