KissMeData/226340/min/candle-20230726.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230726,201500,3718067359,2010,2010,2010,2010,18765
20230726,201400,3718067359,2010,2010,2010,2010,0
20230726,201300,3718067359,2010,2010,2010,2010,0
20230726,201200,3718067359,2010,2010,2010,2010,0
20230726,201100,3718067359,2010,2010,2010,2010,0
20230726,201000,3718067359,2010,2010,2010,2010,0
20230726,200900,3718067359,2010,2010,2010,2010,0
20230726,200800,3718067359,2010,2010,2010,2010,0
20230726,200700,3718067359,2010,2010,2010,2010,0
20230726,200600,3718067359,2010,2010,2010,2010,0
20230726,200500,3718067359,2010,2010,2010,2010,0
20230726,200400,3718067359,2010,2010,2010,2010,0
20230726,200300,3718067359,2010,2010,2010,2010,0
20230726,200200,3718067359,2010,2010,2010,2010,0
20230726,200100,3718067359,2010,2010,2010,2010,0
20230726,200000,3718067359,2010,2010,2010,2010,0
20230726,195900,3718067359,2010,2010,2010,2010,0
20230726,195800,3718067359,2010,2010,2010,2010,0
20230726,195700,3718067359,2010,2010,2010,2010,0
20230726,195600,3718067359,2010,2010,2010,2010,0
20230726,195500,3718067359,2010,2010,2010,2010,0
20230726,195400,3718067359,2010,2010,2010,2010,0
20230726,195300,3718067359,2010,2010,2010,2010,0
20230726,195200,3718067359,2010,2010,2010,2010,0
20230726,195100,3718067359,2010,2010,2010,2010,0
20230726,195000,3718067359,2010,2010,2010,2010,0
20230726,194900,3718067359,2010,2010,2010,2010,0
20230726,194800,3718067359,2010,2010,2010,2010,0
20230726,194700,3718067359,2010,2010,2010,2010,0
20230726,194600,3718067359,2010,2010,2010,2010,0
20230726,194500,3718067359,2010,2010,2010,2010,18765
20230726,194400,3718067359,2010,2010,2010,2010,0
20230726,194300,3718067359,2010,2010,2010,2010,0
20230726,194200,3718067359,2010,2010,2010,2010,0
20230726,194100,3718067359,2010,2010,2010,2010,0
20230726,194000,3718067359,2010,2010,2010,2010,0
20230726,193900,3718067359,2010,2010,2010,2010,0
20230726,193800,3718067359,2010,2010,2010,2010,0
20230726,193700,3718067359,2010,2010,2010,2010,0
20230726,193600,3718067359,2010,2010,2010,2010,0
20230726,193500,3718067359,2010,2010,2010,2010,0
20230726,193400,3718067359,2010,2010,2010,2010,0
20230726,193300,3718067359,2010,2010,2010,2010,0
20230726,193200,3718067359,2010,2010,2010,2010,0
20230726,193100,3718067359,2010,2010,2010,2010,0
20230726,193000,3718067359,2010,2010,2010,2010,0
20230726,192900,3718067359,2010,2010,2010,2010,0
20230726,192800,3718067359,2010,2010,2010,2010,0
20230726,192700,3718067359,2010,2010,2010,2010,0
20230726,192600,3718067359,2010,2010,2010,2010,0
20230726,192500,3718067359,2010,2010,2010,2010,0
20230726,192400,3718067359,2010,2010,2010,2010,0
20230726,192300,3718067359,2010,2010,2010,2010,0
20230726,192200,3718067359,2010,2010,2010,2010,0
20230726,192100,3718067359,2010,2010,2010,2010,0
20230726,192000,3718067359,2010,2010,2010,2010,0
20230726,191900,3718067359,2010,2010,2010,2010,0
20230726,191800,3718067359,2010,2010,2010,2010,0
20230726,191700,3718067359,2010,2010,2010,2010,0
20230726,191600,3718067359,2010,2010,2010,2010,0
20230726,191500,3718067359,2010,2010,2010,2010,18765
20230726,191400,3718067359,2010,2010,2010,2010,0
20230726,191300,3718067359,2010,2010,2010,2010,0
20230726,191200,3718067359,2010,2010,2010,2010,0
20230726,191100,3718067359,2010,2010,2010,2010,0
20230726,191000,3718067359,2010,2010,2010,2010,0
20230726,190900,3718067359,2010,2010,2010,2010,0
20230726,190800,3718067359,2010,2010,2010,2010,0
20230726,190700,3718067359,2010,2010,2010,2010,0
20230726,190600,3718067359,2010,2010,2010,2010,0
20230726,190500,3718067359,2010,2010,2010,2010,0
20230726,190400,3718067359,2010,2010,2010,2010,0
20230726,190300,3718067359,2010,2010,2010,2010,0
20230726,190200,3718067359,2010,2010,2010,2010,0
20230726,190100,3718067359,2010,2010,2010,2010,0
20230726,190000,3718067359,2010,2010,2010,2010,0
20230726,185900,3718067359,2010,2010,2010,2010,0
20230726,185800,3718067359,2010,2010,2010,2010,0
20230726,185700,3718067359,2010,2010,2010,2010,0
20230726,185600,3718067359,2010,2010,2010,2010,0
20230726,185500,3718067359,2010,2010,2010,2010,0
20230726,185400,3718067359,2010,2010,2010,2010,0
20230726,185300,3718067359,2010,2010,2010,2010,0
20230726,185200,3718067359,2010,2010,2010,2010,0
20230726,185100,3718067359,2010,2010,2010,2010,0
20230726,185000,3718067359,2010,2010,2010,2010,0
20230726,184900,3718067359,2010,2010,2010,2010,0
20230726,184800,3718067359,2010,2010,2010,2010,0
20230726,184700,3718067359,2010,2010,2010,2010,0
20230726,184600,3718067359,2010,2010,2010,2010,0
20230726,184500,3718067359,2010,2010,2010,2010,18765
20230726,184400,3718067359,2010,2010,2010,2010,0
20230726,184300,3718067359,2010,2010,2010,2010,0
20230726,184200,3718067359,2010,2010,2010,2010,0
20230726,184100,3718067359,2010,2010,2010,2010,0
20230726,184000,3718067359,2010,2010,2010,2010,0
20230726,183900,3718067359,2010,2010,2010,2010,0
20230726,183800,3718067359,2010,2010,2010,2010,0
20230726,183700,3718067359,2010,2010,2010,2010,0
20230726,183600,3718067359,2010,2010,2010,2010,0
20230726,183500,3718067359,2010,2010,2010,2010,0
20230726,183400,3718067359,2010,2010,2010,2010,0
20230726,183300,3718067359,2010,2010,2010,2010,0
20230726,183200,3718067359,2010,2010,2010,2010,0
20230726,183100,3718067359,2010,2010,2010,2010,0
20230726,183000,3718067359,2010,2010,2010,2010,0
20230726,182900,3718067359,2010,2010,2010,2010,0
20230726,182800,3718067359,2010,2010,2010,2010,0
20230726,182700,3718067359,2010,2010,2010,2010,0
20230726,182600,3718067359,2010,2010,2010,2010,0
20230726,182500,3718067359,2010,2010,2010,2010,0
20230726,182400,3718067359,2010,2010,2010,2010,0
20230726,182300,3718067359,2010,2010,2010,2010,0
20230726,182200,3718067359,2010,2010,2010,2010,0
20230726,182100,3718067359,2010,2010,2010,2010,0
20230726,182000,3718067359,2010,2010,2010,2010,0
20230726,181900,3718067359,2010,2010,2010,2010,0
20230726,181800,3718067359,2010,2010,2010,2010,0
20230726,181700,3718067359,2010,2010,2010,2010,0
20230726,181600,3718067359,2010,2010,2010,2010,0
20230726,181500,3718067359,2010,2010,2010,2010,18765
20230726,181400,3718067359,2010,2010,2010,2010,0
20230726,181300,3718067359,2010,2010,2010,2010,0
20230726,181200,3718067359,2010,2010,2010,2010,0
20230726,181100,3718067359,2010,2010,2010,2010,0
20230726,181000,3718067359,2010,2010,2010,2010,0
20230726,180900,3718067359,2010,2010,2010,2010,0
20230726,180800,3718067359,2010,2010,2010,2010,0
20230726,180700,3718067359,2010,2010,2010,2010,0
20230726,180600,3718067359,2010,2010,2010,2010,0
20230726,180500,3718067359,2010,2010,2010,2010,0
20230726,180400,3718067359,2010,2010,2010,2010,0
20230726,180300,3718067359,2010,2010,2010,2010,0
20230726,180200,3718067359,2010,2010,2010,2010,0
20230726,180100,3718067359,2010,2010,2010,2010,0
20230726,180000,3718067359,2010,2010,2010,2010,0
20230726,175900,3718067359,2010,2010,2010,2010,0
20230726,175800,3718067359,2010,2010,2010,2010,0
20230726,175700,3718067359,2010,2010,2010,2010,0
20230726,175600,3718067359,2010,2010,2010,2010,0
20230726,175500,3718067359,2010,2010,2010,2010,0
20230726,175400,3718067359,2010,2010,2010,2010,0
20230726,175300,3718067359,2010,2010,2010,2010,0
20230726,175200,3718067359,2010,2010,2010,2010,0
20230726,175100,3718067359,2010,2010,2010,2010,0
20230726,175000,3718067359,2010,2010,2010,2010,0
20230726,174900,3718067359,2010,2010,2010,2010,0
20230726,174800,3718067359,2010,2010,2010,2010,0
20230726,174700,3718067359,2010,2010,2010,2010,0
20230726,174600,3718067359,2010,2010,2010,2010,0
20230726,174500,3718067359,2010,2010,2010,2010,18765
20230726,174400,3718067359,2010,2010,2010,2010,0
20230726,174300,3718067359,2010,2010,2010,2010,0
20230726,174200,3718067359,2010,2010,2010,2010,0
20230726,174100,3718067359,2010,2010,2010,2010,0
20230726,174000,3718067359,2010,2010,2010,2010,0
20230726,173900,3718067359,2010,2010,2010,2010,0
20230726,173800,3718067359,2010,2010,2010,2010,0
20230726,173700,3718067359,2010,2010,2010,2010,0
20230726,173600,3718067359,2010,2010,2010,2010,0
20230726,173500,3718067359,2010,2010,2010,2010,0
20230726,173400,3718067359,2010,2010,2010,2010,0
20230726,173300,3718067359,2010,2010,2010,2010,0
20230726,173200,3718067359,2010,2010,2010,2010,0
20230726,173100,3718067359,2010,2010,2010,2010,0
20230726,173000,3718067359,2010,2010,2010,2010,0
20230726,172900,3718067359,2010,2010,2010,2010,0
20230726,172800,3718067359,2010,2010,2010,2010,0
20230726,172700,3718067359,2010,2010,2010,2010,0
20230726,172600,3718067359,2010,2010,2010,2010,0
20230726,172500,3718067359,2010,2010,2010,2010,0
20230726,172400,3718067359,2010,2010,2010,2010,0
20230726,172300,3718067359,2010,2010,2010,2010,0
20230726,172200,3718067359,2010,2010,2010,2010,0
20230726,172100,3718067359,2010,2010,2010,2010,0
20230726,172000,3718067359,2010,2010,2010,2010,0
20230726,171900,3718067359,2010,2010,2010,2010,0
20230726,171800,3718067359,2010,2010,2010,2010,0
20230726,171700,3718067359,2010,2010,2010,2010,0
20230726,171600,3718067359,2010,2010,2010,2010,0
20230726,171500,3718067359,2010,2010,2010,2010,18765
20230726,171400,3718067359,2010,2010,2010,2010,0
20230726,171300,3718067359,2010,2010,2010,2010,0
20230726,171200,3718067359,2010,2010,2010,2010,0
20230726,171100,3718067359,2010,2010,2010,2010,0
20230726,171000,3718067359,2010,2010,2010,2010,0
20230726,170900,3718067359,2010,2010,2010,2010,0
20230726,170800,3718067359,2010,2010,2010,2010,0
20230726,170700,3718067359,2010,2010,2010,2010,0
20230726,170600,3718067359,2010,2010,2010,2010,0
20230726,170500,3718067359,2010,2010,2010,2010,0
20230726,170400,3718067359,2010,2010,2010,2010,0
20230726,170300,3718067359,2010,2010,2010,2010,0
20230726,170200,3718067359,2010,2010,2010,2010,0
20230726,170100,3718067359,2010,2010,2010,2010,0
20230726,170000,3718067359,2010,2010,2010,2010,0
20230726,165900,3718067359,2010,2010,2010,2010,0
20230726,165800,3718067359,2010,2010,2010,2010,0
20230726,165700,3718067359,2010,2010,2010,2010,0
20230726,165600,3718067359,2010,2010,2010,2010,0
20230726,165500,3718067359,2010,2010,2010,2010,0
20230726,165400,3718067359,2010,2010,2010,2010,0
20230726,165300,3718067359,2010,2010,2010,2010,0
20230726,165200,3718067359,2010,2010,2010,2010,0
20230726,165100,3718067359,2010,2010,2010,2010,0
20230726,165000,3718067359,2010,2010,2010,2010,0
20230726,164900,3718067359,2010,2010,2010,2010,0
20230726,164800,3718067359,2010,2010,2010,2010,0
20230726,164700,3718067359,2010,2010,2010,2010,0
20230726,164600,3718067359,2010,2010,2010,2010,0
20230726,164500,3718067359,2010,2010,2010,2010,18765
20230726,164400,3718067359,2010,2010,2010,2010,0
20230726,164300,3718067359,2010,2010,2010,2010,0
20230726,164200,3718067359,2010,2010,2010,2010,0
20230726,164100,3718067359,2010,2010,2010,2010,0
20230726,164000,3718067359,2010,2010,2010,2010,0
20230726,163900,3718067359,2010,2010,2010,2010,0
20230726,163800,3718067359,2010,2010,2010,2010,0
20230726,163700,3718067359,2010,2010,2010,2010,0
20230726,163600,3718067359,2010,2010,2010,2010,0
20230726,163500,3718067359,2010,2010,2010,2010,0
20230726,163400,3718067359,2010,2010,2010,2010,0
20230726,163300,3718067359,2010,2010,2010,2010,0
20230726,163200,3718067359,2010,2010,2010,2010,0
20230726,163100,3718067359,2010,2010,2010,2010,0
20230726,163000,3718067359,2010,2010,2010,2010,0
20230726,162900,3718067359,2010,2010,2010,2010,0
20230726,162800,3718067359,2010,2010,2010,2010,0
20230726,162700,3718067359,2010,2010,2010,2010,0
20230726,162600,3718067359,2010,2010,2010,2010,0
20230726,162500,3718067359,2010,2010,2010,2010,0
20230726,162400,3718067359,2010,2010,2010,2010,0
20230726,162300,3718067359,2010,2010,2010,2010,0
20230726,162200,3718067359,2010,2010,2010,2010,0
20230726,162100,3718067359,2010,2010,2010,2010,0
20230726,162000,3718067359,2010,2010,2010,2010,0
20230726,161900,3718067359,2010,2010,2010,2010,0
20230726,161800,3718067359,2010,2010,2010,2010,0
20230726,161700,3718067359,2010,2010,2010,2010,0
20230726,161600,3718067359,2010,2010,2010,2010,0
20230726,161500,3718067359,2010,2010,2010,2010,18765
20230726,161400,3718067359,2010,2010,2010,2010,0
20230726,161300,3718067359,2010,2010,2010,2010,0
20230726,161200,3718067359,2010,2010,2010,2010,0
20230726,161100,3718067359,2010,2010,2010,2010,0
20230726,161000,3718067359,2010,2010,2010,2010,0
20230726,160900,3718067359,2010,2010,2010,2010,0
20230726,160800,3718067359,2010,2010,2010,2010,0
20230726,160700,3718067359,2010,2010,2010,2010,0
20230726,160600,3718067359,2010,2010,2010,2010,0
20230726,160500,3718067359,2010,2010,2010,2010,0
20230726,160400,3718067359,2010,2010,2010,2010,0
20230726,160300,3718067359,2010,2010,2010,2010,0
20230726,160200,3718067359,2010,2010,2010,2010,0
20230726,160100,3718067359,2010,2010,2010,2010,0
20230726,160000,3718067359,2010,2010,2010,2010,0
20230726,155900,3718067359,2010,2010,2010,2010,0
20230726,155800,3718067359,2010,2010,2010,2010,0
20230726,155700,3718067359,2010,2010,2010,2010,0
20230726,155600,3718067359,2010,2010,2010,2010,0
20230726,155500,3718067359,2010,2010,2010,2010,0
20230726,155400,3718067359,2010,2010,2010,2010,0
20230726,155300,3718067359,2010,2010,2010,2010,0
20230726,155200,3718067359,2010,2010,2010,2010,0
20230726,155100,3718067359,2010,2010,2010,2010,0
20230726,155000,3718067359,2010,2010,2010,2010,0
20230726,154900,3718067359,2010,2010,2010,2010,0
20230726,154800,3718067359,2010,2010,2010,2010,0
20230726,154700,3718067359,2010,2010,2010,2010,0
20230726,154600,3718067359,2010,2010,2010,2010,0
20230726,154500,3718067359,2010,2010,2010,2010,18765
20230726,154400,3718067359,2010,2010,2010,2010,0
20230726,154300,3718067359,2010,2010,2010,2010,0
20230726,154200,3718067359,2010,2010,2010,2010,0
20230726,154100,3718067359,2010,2010,2010,2010,0
20230726,154000,3718067359,2010,2010,2010,2010,0
20230726,153900,3718067359,2010,2010,2010,2010,0
20230726,153800,3718067359,2010,2010,2010,2010,0
20230726,153700,3718067359,2010,2010,2010,2010,0
20230726,153600,3718067359,2010,2010,2010,2010,0
20230726,153500,3718067359,2010,2010,2010,2010,0
20230726,153400,3718067359,2010,2010,2010,2010,0
20230726,153300,3718067359,2010,2010,2010,2010,0
20230726,153200,3718067359,2010,2010,2010,2010,0
20230726,153100,3718067359,2010,2010,2010,2010,0
20230726,153000,3718067359,2010,2010,2010,2010,18765
20230726,152900,3680349709,2000,2000,2000,2000,0
20230726,152800,3680349709,2000,2000,2000,2000,0
20230726,152700,3680349709,2000,2000,2000,2000,0
20230726,152600,3680349709,2000,2000,2000,2000,0
20230726,152500,3680349709,2000,2000,2000,2000,0
20230726,152400,3680349709,2000,2000,2000,2000,0
20230726,152300,3680349709,2000,2000,2000,2000,0
20230726,152200,3680349709,2000,2000,2000,2000,0
20230726,152100,3680349709,2000,2000,2000,2000,0
20230726,152000,3680349709,2000,2000,2000,2000,0
20230726,151900,3680349709,2000,2010,2015,2000,13575
20230726,151800,3653107334,2015,2010,2015,2010,4221
20230726,151700,3644605364,2015,2010,2015,2010,3517
20230726,151600,3637529959,2010,2005,2010,1999,1696
20230726,151500,3634129870,2005,2005,2005,1998,706
20230726,151400,3632717537,2005,1991,2005,1990,10990
20230726,151300,3610803024,1992,1990,1992,1990,81
20230726,151200,3610641761,1987,1984,1990,1984,136
20230726,151100,3610371928,1984,1993,1993,1983,3272
20230726,151000,3603852190,1993,1995,1995,1983,3211
20230726,150900,3597451948,1994,1995,1995,1983,2240
20230726,150800,3592986359,1996,1985,1996,1982,5689
20230726,150700,3581706421,1985,1998,1998,1985,5063
20230726,150600,3571640175,1998,1996,1998,1996,279
20230726,150500,3571083063,1997,1990,1999,1990,5717
20230726,150400,3559670195,1990,1989,1990,1989,198
20230726,150300,3559276222,1989,1988,1989,1988,1359
20230726,150200,3556574279,1989,1988,1989,1988,727
20230726,150100,3555128503,1989,1989,1989,1989,8
20230726,150000,3555112591,1989,1987,1989,1987,396
20230726,145900,3554325198,1985,1987,1988,1985,535
20230726,145800,3553263185,1988,1988,1988,1988,4
20230726,145700,3553255233,1988,1983,1988,1983,408
20230726,145600,3552444179,1988,1989,1989,1988,101
20230726,145500,3552243390,1981,1982,1982,1981,1526
20230726,145400,3549218860,1982,1982,1982,1982,12
20230726,145300,3549195076,1979,1979,1979,1979,0
20230726,145200,3549195076,1979,1985,1985,1979,1988
20230726,145100,3545260258,1989,1980,1989,1980,740
20230726,145000,3543788758,1978,1991,1991,1978,4061
20230726,144900,3535746856,1991,1983,1991,1981,3006
20230726,144800,3529789331,1990,1991,1991,1990,3
20230726,144700,3529783360,1981,1981,1981,1981,0
20230726,144600,3529783360,1981,1991,1991,1981,4914
20230726,144500,3520021854,1981,1981,1982,1981,30
20230726,144400,3519962423,1989,1984,1989,1982,5839
20230726,144300,3508382101,1984,1986,1986,1984,638
20230726,144200,3507115673,1987,1987,1990,1987,1264
20230726,144100,3504604099,1987,1987,1987,1987,120
20230726,144000,3504365659,1987,1987,1987,1987,60
20230726,143900,3504246439,1987,1987,1987,1987,180
20230726,143800,3503888779,1988,1992,1993,1988,28768
20230726,143700,3446567638,1993,1996,1996,1993,19
20230726,143600,3446529717,1996,1992,1996,1992,195
20230726,143500,3446141265,1992,1992,1993,1992,21
20230726,143400,3446099428,1993,1993,1993,1992,590
20230726,143300,3444923703,1993,1999,1999,1990,1243
20230726,143200,3442446056,1999,1985,1999,1985,231
20230726,143100,3441984391,1999,1997,1999,1985,2906
20230726,143000,3436176543,1997,1997,1997,1997,1
20230726,142900,3436174546,1982,1982,1982,1982,0
20230726,142800,3436174546,1982,1984,1984,1982,177
20230726,142700,3435823645,1999,1990,1999,1990,2523
20230726,142600,3430784102,1992,1980,1992,1980,986
20230726,142500,3428829436,1975,1976,1976,1974,1081
20230726,142400,3426694580,1975,1980,1980,1975,617
20230726,142300,3425475445,1977,1977,1977,1977,606
20230726,142200,3424277383,1976,1977,1977,1976,2912
20230726,142100,3418520947,1978,1987,1987,1978,620
20230726,142000,3417291991,1978,1978,1987,1978,3736
20230726,141900,3409899567,1978,1977,1979,1977,3691
20230726,141800,3402601768,1977,1977,1977,1977,3234
20230726,141700,3396208150,1977,1977,1992,1977,11246
20230726,141600,3373971988,1976,1976,1977,1975,3017
20230726,141500,3368011772,1976,1976,1982,1975,1080
20230726,141400,3365871992,1982,1999,1999,1982,4380
20230726,141300,3357190815,1973,1979,1982,1973,815
20230726,141200,3355580510,1972,1984,1984,1972,6738
20230726,141100,3342245744,1984,1999,2000,1984,587
20230726,141000,3341080005,1986,1986,1986,1986,96
20230726,140900,3340889349,1986,1986,1986,1985,354
20230726,140800,3340186407,1986,1986,1986,1986,3530
20230726,140700,3333175827,1986,2000,2005,1986,4510
20230726,140600,3324197572,1987,1995,1995,1985,2127
20230726,140500,3319970125,1994,1996,2020,1994,12935
20230726,140400,3294058826,1996,1989,1996,1989,5235
20230726,140300,3283645840,1988,1977,1988,1975,2369
20230726,140200,3278954923,1978,1972,1978,1970,9981
20230726,140100,3259271793,1972,1972,1972,1965,25173
20230726,140000,3209698780,1972,1972,1972,1972,0
20230726,135900,3209698780,1972,1972,1972,1972,8606
20230726,135800,3192727748,1972,1974,1974,1972,7838
20230726,135700,3177265478,1974,1973,1975,1973,2231
20230726,135600,3172863645,1972,1973,1973,1972,2437
20230726,135500,3168056260,1972,1973,1973,1972,3320
20230726,135400,3161509100,1972,1972,1979,1972,1182
20230726,135300,3159177826,1973,1975,1979,1973,5631
20230726,135200,3148061513,1974,1975,1979,1974,3777
20230726,135100,3140601491,1975,1982,1982,1975,3391
20230726,135000,3133891941,1983,1984,1984,1982,608
20230726,134900,3132686214,1984,1986,1986,1984,3212
20230726,134800,3126307362,1980,1986,1987,1980,11232
20230726,134700,3104033751,1987,1988,1989,1987,3947
20230726,134600,3096188934,1988,1990,1991,1988,1611
20230726,134500,3092984813,1990,1992,1992,1990,19151
20230726,134400,3054865903,1992,1992,1992,1992,3501
20230726,134300,3047891911,1993,1995,1995,1992,9505
20230726,134200,3028945088,1994,1994,1995,1994,344
20230726,134100,3028258835,1995,1995,1995,1993,2026
20230726,134000,3024219647,1995,1998,1998,1995,22439
20230726,133900,2979429934,2000,1999,2000,1999,1044
20230726,133800,2977341978,2000,1998,2000,1998,341
20230726,133700,2976660638,1998,1998,1998,1998,1100
20230726,133600,2974462838,1998,1999,1999,1998,2225
20230726,133500,2970015800,2005,2010,2010,1999,5747
20230726,133400,2958507731,2010,2010,2010,2000,821
20230726,133300,2956858591,2010,2005,2010,2005,5865
20230726,133200,2945070596,2010,2010,2010,2010,47
20230726,133100,2944976126,2010,2005,2010,2005,1869
20230726,133000,2941222686,2000,2005,2005,2000,222
20230726,132900,2940778671,1999,1998,1999,1998,1283
20230726,132800,2938213969,1998,1999,1999,1998,6449
20230726,132700,2925322864,1999,2005,2005,1999,2341
20230726,132600,2920639907,2000,2005,2005,2000,100
20230726,132500,2920439902,1999,2000,2000,1999,1329
20230726,132400,2917781931,1999,2000,2000,1999,4918
20230726,132300,2907947811,2005,2005,2005,2005,357
20230726,132200,2907232026,2005,2010,2010,2005,1303
20230726,132100,2904616771,2010,2010,2015,2010,946
20230726,132000,2902715306,2010,2010,2010,2010,438
20230726,131900,2901834926,2015,2005,2015,2005,6486
20230726,131800,2888800846,2005,2000,2005,2000,11
20230726,131700,2888778826,2000,2000,2005,2000,2120
20230726,131600,2884538726,2005,2000,2005,2000,178
20230726,131500,2884182126,2000,2000,2000,2000,0
20230726,131400,2884182126,2000,2000,2000,2000,1806
20230726,131300,2880570126,2005,2005,2005,2005,392
20230726,131200,2879784166,2005,2005,2005,2005,1
20230726,131100,2879782161,1997,1997,2005,1997,79
20230726,131000,2879624212,1997,2005,2005,1997,75
20230726,130900,2879473861,2005,2000,2005,2000,1035
20230726,130800,2877403841,1996,2000,2000,1996,221
20230726,130700,2876962721,2000,2000,2000,1996,249
20230726,130600,2876465411,1996,1999,1999,1995,1099
20230726,130500,2874272014,2000,1996,2000,1996,6
20230726,130400,2874260034,2000,1997,2000,1996,5242
20230726,130300,2863796657,1997,1997,1997,1997,2011
20230726,130200,2859780690,1997,1997,1997,1997,389
20230726,130100,2859003857,1998,1998,1998,1997,411
20230726,130000,2858183079,1998,1998,1998,1998,310
20230726,125900,2857563699,1998,1998,1998,1998,140
20230726,125800,2857283979,1999,1996,1999,1996,816
20230726,125700,2855654303,1996,1994,1996,1994,6598
20230726,125600,2842490663,1995,1995,1995,1995,10
20230726,125500,2842470713,1995,1994,1995,1994,171
20230726,125400,2842129639,1994,1994,1995,1994,4140
20230726,125300,2833873082,1995,1995,1995,1994,3073
20230726,125200,2827742993,1995,1995,1995,1995,252
20230726,125100,2827240253,1996,1994,1996,1994,4571
20230726,125000,2818121677,1995,1996,1996,1995,7
20230726,124900,2818107708,1996,1996,1996,1995,51
20230726,124800,2818005954,1996,1994,1996,1994,1057
20230726,124700,2815898282,1994,1994,1994,1994,100
20230726,124600,2815698882,1994,1995,1996,1994,3709
20230726,124500,2808302701,1996,1995,1998,1995,154
20230726,124400,2807995214,1994,1997,1997,1994,2632
20230726,124300,2802746459,1998,1998,1998,1998,0
20230726,124200,2802746459,1998,1995,1998,1995,875
20230726,124100,2800999628,1995,1995,1995,1995,84
20230726,124000,2800832048,1995,1994,1996,1994,235
20230726,123900,2800363223,1994,1993,1994,1993,454
20230726,123800,2799457957,1993,1993,1993,1993,130
20230726,123700,2799198867,1993,1993,1994,1993,1451
20230726,123600,2796306665,1998,1994,1998,1993,2123
20230726,123500,2792074430,1995,1995,1999,1994,1562
20230726,123400,2788958210,1995,1997,1997,1995,1926
20230726,123300,2785115813,1999,1999,2000,1999,112
20230726,123200,2784891924,1995,1996,2000,1995,2357
20230726,123100,2780189334,2000,2000,2000,2000,2
20230726,123000,2780185334,2000,1995,2000,1995,9
20230726,122900,2780167364,2005,1997,2005,1995,12545
20230726,122800,2755129567,1997,2000,2000,1997,1545
20230726,122700,2752044157,2000,2000,2000,2000,3
20230726,122600,2752038157,2000,2000,2000,2000,3
20230726,122500,2752032157,1996,2000,2005,1996,19660
20230726,122400,2712756233,2005,2005,2005,2000,1374
20230726,122300,2710002483,2005,2000,2005,2000,228
20230726,122200,2709545398,2005,1999,2005,1999,39
20230726,122100,2709467418,2005,2005,2005,2005,5
20230726,122000,2709457393,2005,1999,2005,1999,1323
20230726,121900,2706812698,1999,1999,1999,1999,738
20230726,121800,2705337436,1999,2000,2000,1999,1297
20230726,121700,2702744098,2000,2000,2000,2000,62
20230726,121600,2702620098,2000,2000,2000,1998,4311
20230726,121500,2694000941,2000,2000,2000,2000,0
20230726,121400,2694000941,2000,2000,2000,1999,692
20230726,121300,2692616965,2000,2000,2000,1998,1424
20230726,121200,2689770079,2000,2000,2000,2000,241
20230726,121100,2689288079,1998,1998,1998,1998,3304
20230726,121000,2682686687,1998,2010,2010,1998,8387
20230726,120900,2665923401,2010,2000,2010,2000,3885
20230726,120800,2658148371,2000,2000,2010,2000,7627
20230726,120700,2642884371,2000,2000,2000,2000,207
20230726,120600,2642470371,2000,2010,2010,2000,533
20230726,120500,2641401241,2005,2010,2010,2005,811
20230726,120400,2639775181,2000,2005,2010,2000,7074
20230726,120300,2625622351,2010,2005,2010,2005,54
20230726,120200,2625514066,2005,2010,2010,2000,6041
20230726,120100,2613375361,2005,2005,2010,2005,248
20230726,120000,2612878096,2005,2000,2005,2000,696
20230726,115900,2611482716,2000,2005,2005,2000,8477
20230726,115800,2594526231,2005,2005,2005,2005,1290
20230726,115700,2591939781,2005,2005,2005,2000,2324
20230726,115600,2587291686,2005,2010,2010,2005,223
20230726,115500,2586844516,2000,2005,2005,2000,385
20230726,115400,2586073101,2000,2010,2010,2000,217
20230726,115300,2585638566,2000,2005,2010,2000,8118
20230726,115200,2569386076,2005,2010,2010,2005,611
20230726,115100,2568160776,2005,2020,2020,2005,1378
20230726,115000,2565391376,2010,2005,2010,2005,553
20230726,114900,2564279956,2010,2015,2015,2010,4184
20230726,114800,2555864771,2015,2015,2015,2015,2157
20230726,114700,2551518416,2020,2020,2020,2020,157
20230726,114600,2551201276,2020,2025,2025,2020,4236
20230726,114500,2542644286,2025,2030,2030,2025,277
20230726,114400,2542082276,2030,2030,2030,2030,2190
20230726,114300,2537636576,2020,2025,2025,2020,36
20230726,114200,2537563681,2025,2025,2030,2020,77
20230726,114100,2537407756,2025,2025,2025,2025,200
20230726,114000,2537002756,2025,2020,2025,2020,1393
20230726,113900,2534185431,2015,2015,2015,2015,148
20230726,113800,2533887211,2015,2015,2015,2015,100
20230726,113700,2533685711,2015,2020,2020,2015,65
20230726,113600,2533554636,2020,2020,2020,2020,200
20230726,113500,2533150636,2020,2020,2020,2020,243
20230726,113400,2532659776,2020,2020,2020,2020,15
20230726,113300,2532629476,2020,2025,2025,2020,5033
20230726,113200,2522437816,2025,2025,2025,2025,10
20230726,113100,2522417566,2025,2010,2025,2010,3578
20230726,113000,2515173616,2010,2010,2010,2010,457
20230726,112900,2514255046,2025,2010,2025,2010,711
20230726,112800,2512825711,2030,2015,2030,2010,1691
20230726,112700,2509415821,2015,2030,2030,2015,627
20230726,112600,2508143071,2030,2020,2030,2015,36
20230726,112500,2508070471,2020,2015,2020,2015,95
20230726,112400,2507879031,2010,2015,2015,2010,487
20230726,112300,2506900146,2020,2015,2020,2015,265
20230726,112200,2506366166,2010,2010,2010,2010,148
20230726,112100,2506068686,2010,2010,2020,2010,693
20230726,112000,2504672666,2020,2020,2020,2020,129
20230726,111900,2504412086,2020,2020,2020,2020,414
20230726,111800,2503575806,2010,2010,2020,2010,83
20230726,111700,2503408476,2020,2010,2020,2010,898
20230726,111600,2501603466,2015,2015,2015,2015,307
20230726,111500,2500984861,2015,2010,2015,2010,1806
20230726,111400,2497345776,2015,2015,2015,2010,1356
20230726,111300,2494614001,2015,2015,2015,2010,2031
20230726,111200,2490530346,2015,2015,2020,2015,97
20230726,111100,2490334876,2015,2010,2015,2010,824
20230726,111000,2488677866,2010,2010,2015,2010,403
20230726,110900,2487867826,2010,2010,2015,2010,1280
20230726,110800,2485294926,2015,2015,2015,2015,657
20230726,110700,2483971071,2015,2025,2025,2015,2249
20230726,110600,2479437056,2025,2025,2025,2025,513
20230726,110500,2478398231,2025,2035,2035,2025,3371
20230726,110400,2471571646,2035,2035,2035,2035,104
20230726,110300,2471360006,2035,2025,2035,2025,366
20230726,110200,2470617496,2025,2025,2030,2025,214
20230726,110100,2470183641,2025,2030,2030,2025,1568
20230726,110000,2467005686,2030,2030,2030,2030,104
20230726,105900,2466794566,2025,2030,2030,2025,1809
20230726,105800,2463128501,2030,2025,2030,2025,326
20230726,105700,2462468346,2025,2020,2025,2015,1258
20230726,105600,2459926771,2020,2025,2025,2020,150
20230726,105500,2459623271,2025,2025,2025,2020,101
20230726,105400,2459418751,2025,2015,2025,2010,1439
20230726,105300,2456515826,2025,2010,2025,2010,6690
20230726,105200,2443068911,2010,2005,2025,2005,267
20230726,105100,2442531291,2025,1999,2025,1997,3740
20230726,105000,2435049957,2015,1997,2015,1997,11227
20230726,104900,2412532286,2005,2000,2005,1996,3565
20230726,104800,2405402382,1995,2000,2000,1994,13967
20230726,104700,2377504510,2000,2010,2010,2000,6031
20230726,104600,2365442125,2010,2000,2010,2000,10167
20230726,104500,2345094565,2005,2010,2010,2000,45403
20230726,104400,2254026375,2010,2010,2015,2010,22749
20230726,104300,2208299730,2015,2015,2015,2010,1781
20230726,104200,2204711040,2015,2015,2020,2010,651
20230726,104100,2203399845,2015,2015,2020,2010,3531
20230726,104000,2196280370,2010,2020,2020,2010,2948
20230726,103900,2190354820,2015,2015,2020,2010,4486
20230726,103800,2181326915,2015,2020,2020,2010,18571
20230726,103700,2143930060,2020,2020,2025,2015,1195
20230726,103600,2141516470,2015,2020,2020,2015,3578
20230726,103500,2134301405,2020,2020,2020,2015,8514
20230726,103400,2117104755,2020,2035,2035,2020,9003
20230726,103300,2098886180,2035,2030,2035,2030,196
20230726,103200,2098488285,2030,2040,2040,2030,754
20230726,103100,2096950135,2030,2030,2030,2030,1273
20230726,103000,2094365945,2030,2040,2040,2025,347
20230726,102900,2093661840,2025,2030,2040,2025,7722
20230726,102800,2078024080,2030,2045,2045,2030,913
20230726,102700,2076168575,2045,2040,2045,2025,4927
20230726,102600,2066173885,2040,2035,2040,2025,125
20230726,102500,2065919320,2025,2035,2035,2025,7410
20230726,102400,2050907550,2035,2030,2035,2025,3682
20230726,102300,2043437500,2025,2025,2030,2025,1483
20230726,102200,2040427170,2025,2040,2040,2025,2101
20230726,102100,2036164415,2030,2030,2030,2030,3142
20230726,102000,2029786155,2040,2035,2040,2035,688
20230726,101900,2028382685,2040,2040,2040,2025,1364
20230726,101800,2025610795,2045,2030,2045,2030,660
20230726,101700,2024270965,2030,2040,2040,2030,3033
20230726,101600,2018111905,2040,2040,2045,2035,1549
20230726,101500,2014950155,2035,2035,2040,2035,2474
20230726,101400,2009909465,2035,2035,2035,2025,2240
20230726,101300,2005370275,2025,2030,2035,2025,1329
20230726,101200,2002675000,2015,2030,2030,2015,8162
20230726,101100,1986198110,2020,2020,2020,2020,1200
20230726,101000,1983774110,2020,2030,2030,2020,64
20230726,100900,1983644720,2020,2035,2035,2020,4950
20230726,100800,1973645540,2020,2030,2030,2020,11936
20230726,100700,1949489520,2030,2035,2035,2030,11612
20230726,100600,1925891600,2035,2040,2040,2035,3482
20230726,100500,1918799580,2035,2040,2040,2035,1537
20230726,100400,1915664725,2045,2040,2045,2030,7322
20230726,100300,1900745940,2045,2035,2045,2035,252
20230726,100200,1900233100,2030,2025,2045,2025,1663
20230726,100100,1896856775,2025,2040,2045,2025,12870
20230726,100000,1870677490,2035,2025,2035,2025,1835
20230726,095900,1866951575,2025,2040,2045,2025,30631
20230726,095800,1804677855,2040,2045,2045,2040,5663
20230726,095700,1793101880,2045,2050,2050,2045,37289
20230726,095600,1716797960,2050,2055,2055,2050,1690
20230726,095500,1713329520,2055,2055,2055,2055,369
20230726,095400,1712571225,2050,2045,2050,2045,6288
20230726,095300,1699698510,2045,2050,2055,2045,3644
20230726,095200,1692237350,2045,2050,2050,2045,1818
20230726,095100,1688511575,2050,2045,2050,2045,2953
20230726,095000,1682458030,2050,2045,2050,2045,6931
20230726,094900,1668283085,2050,2050,2050,2045,4046
20230726,094800,1659998990,2050,2050,2050,2045,11738
20230726,094700,1635994600,2050,2055,2055,2050,2335
20230726,094600,1631207800,2055,2060,2060,2050,757
20230726,094500,1629651420,2060,2050,2060,2050,2095
20230726,094400,1625354695,2055,2055,2055,2050,3532
20230726,094300,1618113730,2055,2045,2055,2045,1306
20230726,094200,1615436415,2050,2050,2050,2045,4637
20230726,094100,1605946560,2050,2045,2055,2045,9771
20230726,094000,1585916325,2045,2030,2050,2030,7268
20230726,093900,1571073775,2030,2030,2035,2020,4460
20230726,093800,1562026550,2030,2030,2030,2020,9048
20230726,093700,1543732870,2025,2035,2035,2010,36774
20230726,093600,1469403575,2035,2050,2050,2030,27562
20230726,093500,1413167875,2050,2060,2065,2045,16893
20230726,093400,1378503615,2065,2060,2065,2060,658
20230726,093300,1377148065,2060,2065,2065,2050,2174
20230726,093200,1372689605,2065,2065,2065,2050,938
20230726,093100,1370762425,2065,2065,2065,2050,7412
20230726,093000,1355527085,2060,2075,2075,2055,6423
20230726,092900,1342298860,2065,2075,2075,2055,381
20230726,092800,1341514060,2055,2055,2075,2055,5226
20230726,092700,1330761040,2055,2070,2070,2050,1119
20230726,092600,1328457970,2070,2050,2070,2050,4848
20230726,092500,1318491565,2065,2055,2065,2050,14395
20230726,092400,1288951035,2055,2055,2060,2050,12253
20230726,092300,1263819080,2050,2070,2070,2050,33630
20230726,092200,1194537770,2065,2075,2075,2065,11130
20230726,092100,1171481800,2075,2080,2085,2075,1627
20230726,092000,1168098550,2075,2085,2090,2075,6435
20230726,091900,1154693690,2080,2080,2080,2070,7363
20230726,091800,1139395805,2080,2075,2080,2075,5128
20230726,091700,1128755170,2075,2085,2090,2075,7815
20230726,091600,1112500775,2080,2090,2090,2080,6676
20230726,091500,1098596975,2090,2080,2090,2080,3677
20230726,091400,1090938515,2080,2085,2085,2080,11555
20230726,091300,1066860280,2085,2090,2095,2085,6700
20230726,091200,1052861245,2090,2105,2105,2090,17281
20230726,091100,1016608970,2100,2100,2110,2095,17598
20230726,091000,979603950,2100,2095,2100,2085,13078
20230726,090900,952243365,2095,2075,2095,2075,17544
20230726,090800,915691980,2075,2075,2090,2060,8422
20230726,090700,898242735,2075,2045,2075,2045,7750
20230726,090600,882258475,2040,2085,2085,2040,60797
20230726,090500,756997810,2085,2100,2100,2080,26838
20230726,090400,700931480,2100,2085,2110,2080,20054
20230726,090300,658966560,2085,2080,2090,2045,56086
20230726,090200,543086980,2080,2150,2150,2080,78826
20230726,090100,376416765,2150,2150,2165,2110,49388
20230726,090000,270844160,2160,2190,2195,2140,120903