KissMeData/033170/min/candle-20240223.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240223,191400,52466569916,1961,1961,1961,1961,402774
20240223,191300,52466569916,1961,1961,1961,1961,0
20240223,191200,52466569916,1961,1961,1961,1961,0
20240223,191100,52466569916,1961,1961,1961,1961,0
20240223,191000,52466569916,1961,1961,1961,1961,0
20240223,190900,52466569916,1961,1961,1961,1961,0
20240223,190800,52466569916,1961,1961,1961,1961,0
20240223,190700,52466569916,1961,1961,1961,1961,0
20240223,190600,52466569916,1961,1961,1961,1961,0
20240223,190500,52466569916,1961,1961,1961,1961,0
20240223,190400,52466569916,1961,1961,1961,1961,0
20240223,190300,52466569916,1961,1961,1961,1961,0
20240223,190200,52466569916,1961,1961,1961,1961,0
20240223,190100,52466569916,1961,1961,1961,1961,0
20240223,190000,52466569916,1961,1961,1961,1961,0
20240223,185900,52466569916,1961,1961,1961,1961,0
20240223,185800,52466569916,1961,1961,1961,1961,0
20240223,185700,52466569916,1961,1961,1961,1961,0
20240223,185600,52466569916,1961,1961,1961,1961,0
20240223,185500,52466569916,1961,1961,1961,1961,0
20240223,185400,52466569916,1961,1961,1961,1961,0
20240223,185300,52466569916,1961,1961,1961,1961,0
20240223,185200,52466569916,1961,1961,1961,1961,0
20240223,185100,52466569916,1961,1961,1961,1961,0
20240223,185000,52466569916,1961,1961,1961,1961,0
20240223,184900,52466569916,1961,1961,1961,1961,0
20240223,184800,52466569916,1961,1961,1961,1961,0
20240223,184700,52466569916,1961,1961,1961,1961,0
20240223,184600,52466569916,1961,1961,1961,1961,0
20240223,184500,52466569916,1961,1961,1961,1961,0
20240223,184400,52466569916,1961,1961,1961,1961,402774
20240223,184300,52466569916,1961,1961,1961,1961,0
20240223,184200,52466569916,1961,1961,1961,1961,0
20240223,184100,52466569916,1961,1961,1961,1961,0
20240223,184000,52466569916,1961,1961,1961,1961,0
20240223,183900,52466569916,1961,1961,1961,1961,0
20240223,183800,52466569916,1961,1961,1961,1961,0
20240223,183700,52466569916,1961,1961,1961,1961,0
20240223,183600,52466569916,1961,1961,1961,1961,0
20240223,183500,52466569916,1961,1961,1961,1961,0
20240223,183400,52466569916,1961,1961,1961,1961,0
20240223,183300,52466569916,1961,1961,1961,1961,0
20240223,183200,52466569916,1961,1961,1961,1961,0
20240223,183100,52466569916,1961,1961,1961,1961,0
20240223,183000,52466569916,1961,1961,1961,1961,0
20240223,182900,52466569916,1961,1961,1961,1961,0
20240223,182800,52466569916,1961,1961,1961,1961,0
20240223,182700,52466569916,1961,1961,1961,1961,0
20240223,182600,52466569916,1961,1961,1961,1961,0
20240223,182500,52466569916,1961,1961,1961,1961,0
20240223,182400,52466569916,1961,1961,1961,1961,0
20240223,182300,52466569916,1961,1961,1961,1961,0
20240223,182200,52466569916,1961,1961,1961,1961,0
20240223,182100,52466569916,1961,1961,1961,1961,0
20240223,182000,52466569916,1961,1961,1961,1961,0
20240223,181900,52466569916,1961,1961,1961,1961,0
20240223,181800,52466569916,1961,1961,1961,1961,0
20240223,181700,52466569916,1961,1961,1961,1961,0
20240223,181600,52466569916,1961,1961,1961,1961,0
20240223,181500,52466569916,1961,1961,1961,1961,0
20240223,181400,52466569916,1961,1961,1961,1961,402774
20240223,181300,52466569916,1961,1961,1961,1961,0
20240223,181200,52466569916,1961,1961,1961,1961,0
20240223,181100,52466569916,1961,1961,1961,1961,0
20240223,181000,52466569916,1961,1961,1961,1961,0
20240223,180900,52466569916,1961,1961,1961,1961,0
20240223,180800,52466569916,1961,1961,1961,1961,0
20240223,180700,52466569916,1961,1961,1961,1961,0
20240223,180600,52466569916,1961,1961,1961,1961,0
20240223,180500,52466569916,1961,1961,1961,1961,0
20240223,180400,52466569916,1961,1961,1961,1961,0
20240223,180300,52466569916,1961,1961,1961,1961,0
20240223,180200,52466569916,1961,1961,1961,1961,0
20240223,180100,52466569916,1961,1961,1961,1961,0
20240223,180000,52466569916,1961,1961,1961,1961,0
20240223,175900,52466569916,1961,1961,1961,1961,0
20240223,175800,52466569916,1961,1961,1961,1961,0
20240223,175700,52466569916,1961,1961,1961,1961,0
20240223,175600,52466569916,1961,1961,1961,1961,0
20240223,175500,52466569916,1961,1961,1961,1961,0
20240223,175400,52466569916,1961,1961,1961,1961,0
20240223,175300,52466569916,1961,1961,1961,1961,0
20240223,175200,52466569916,1961,1961,1961,1961,0
20240223,175100,52466569916,1961,1961,1961,1961,0
20240223,175000,52466569916,1961,1961,1961,1961,0
20240223,174900,52466569916,1961,1961,1961,1961,0
20240223,174800,52466569916,1961,1961,1961,1961,0
20240223,174700,52466569916,1961,1961,1961,1961,0
20240223,174600,52466569916,1961,1961,1961,1961,0
20240223,174500,52466569916,1961,1961,1961,1961,0
20240223,174400,52466569916,1961,1961,1961,1961,402774
20240223,174300,52466569916,1961,1961,1961,1961,0
20240223,174200,52466569916,1961,1961,1961,1961,0
20240223,174100,52466569916,1961,1961,1961,1961,0
20240223,174000,52466569916,1961,1961,1961,1961,0
20240223,173900,52466569916,1961,1961,1961,1961,0
20240223,173800,52466569916,1961,1961,1961,1961,0
20240223,173700,52466569916,1961,1961,1961,1961,0
20240223,173600,52466569916,1961,1961,1961,1961,0
20240223,173500,52466569916,1961,1961,1961,1961,0
20240223,173400,52466569916,1961,1961,1961,1961,0
20240223,173300,52466569916,1961,1961,1961,1961,0
20240223,173200,52466569916,1961,1961,1961,1961,0
20240223,173100,52466569916,1961,1961,1961,1961,0
20240223,173000,52466569916,1961,1961,1961,1961,0
20240223,172900,52466569916,1961,1961,1961,1961,0
20240223,172800,52466569916,1961,1961,1961,1961,0
20240223,172700,52466569916,1961,1961,1961,1961,0
20240223,172600,52466569916,1961,1961,1961,1961,0
20240223,172500,52466569916,1961,1961,1961,1961,0
20240223,172400,52466569916,1961,1961,1961,1961,0
20240223,172300,52466569916,1961,1961,1961,1961,0
20240223,172200,52466569916,1961,1961,1961,1961,0
20240223,172100,52466569916,1961,1961,1961,1961,0
20240223,172000,52466569916,1961,1961,1961,1961,0
20240223,171900,52466569916,1961,1961,1961,1961,0
20240223,171800,52466569916,1961,1961,1961,1961,0
20240223,171700,52466569916,1961,1961,1961,1961,0
20240223,171600,52466569916,1961,1961,1961,1961,0
20240223,171500,52466569916,1961,1961,1961,1961,0
20240223,171400,52466569916,1961,1961,1961,1961,402774
20240223,171300,52466569916,1961,1961,1961,1961,0
20240223,171200,52466569916,1961,1961,1961,1961,0
20240223,171100,52466569916,1961,1961,1961,1961,0
20240223,171000,52466569916,1961,1961,1961,1961,0
20240223,170900,52466569916,1961,1961,1961,1961,0
20240223,170800,52466569916,1961,1961,1961,1961,0
20240223,170700,52466569916,1961,1961,1961,1961,0
20240223,170600,52466569916,1961,1961,1961,1961,0
20240223,170500,52466569916,1961,1961,1961,1961,0
20240223,170400,52466569916,1961,1961,1961,1961,0
20240223,170300,52466569916,1961,1961,1961,1961,0
20240223,170200,52466569916,1961,1961,1961,1961,0
20240223,170100,52466569916,1961,1961,1961,1961,0
20240223,170000,52466569916,1961,1961,1961,1961,0
20240223,165900,52466569916,1961,1961,1961,1961,0
20240223,165800,52466569916,1961,1961,1961,1961,0
20240223,165700,52466569916,1961,1961,1961,1961,0
20240223,165600,52466569916,1961,1961,1961,1961,0
20240223,165500,52466569916,1961,1961,1961,1961,0
20240223,165400,52466569916,1961,1961,1961,1961,0
20240223,165300,52466569916,1961,1961,1961,1961,0
20240223,165200,52466569916,1961,1961,1961,1961,0
20240223,165100,52466569916,1961,1961,1961,1961,0
20240223,165000,52466569916,1961,1961,1961,1961,0
20240223,164900,52466569916,1961,1961,1961,1961,0
20240223,164800,52466569916,1961,1961,1961,1961,0
20240223,164700,52466569916,1961,1961,1961,1961,0
20240223,164600,52466569916,1961,1961,1961,1961,0
20240223,164500,52466569916,1961,1961,1961,1961,0
20240223,164400,52466569916,1961,1961,1961,1961,402774
20240223,164300,52466569916,1961,1961,1961,1961,0
20240223,164200,52466569916,1961,1961,1961,1961,0
20240223,164100,52466569916,1961,1961,1961,1961,0
20240223,164000,52466569916,1961,1961,1961,1961,0
20240223,163900,52466569916,1961,1961,1961,1961,0
20240223,163800,52466569916,1961,1961,1961,1961,0
20240223,163700,52466569916,1961,1961,1961,1961,0
20240223,163600,52466569916,1961,1961,1961,1961,0
20240223,163500,52466569916,1961,1961,1961,1961,0
20240223,163400,52466569916,1961,1961,1961,1961,0
20240223,163300,52466569916,1961,1961,1961,1961,0
20240223,163200,52466569916,1961,1961,1961,1961,0
20240223,163100,52466569916,1961,1961,1961,1961,0
20240223,163000,52466569916,1961,1961,1961,1961,0
20240223,162900,52466569916,1961,1961,1961,1961,0
20240223,162800,52466569916,1961,1961,1961,1961,0
20240223,162700,52466569916,1961,1961,1961,1961,0
20240223,162600,52466569916,1961,1961,1961,1961,0
20240223,162500,52466569916,1961,1961,1961,1961,0
20240223,162400,52466569916,1961,1961,1961,1961,0
20240223,162300,52466569916,1961,1961,1961,1961,0
20240223,162200,52466569916,1961,1961,1961,1961,0
20240223,162100,52466569916,1961,1961,1961,1961,0
20240223,162000,52466569916,1961,1961,1961,1961,0
20240223,161900,52466569916,1961,1961,1961,1961,0
20240223,161800,52466569916,1961,1961,1961,1961,0
20240223,161700,52466569916,1961,1961,1961,1961,0
20240223,161600,52466569916,1961,1961,1961,1961,0
20240223,161500,52466569916,1961,1961,1961,1961,0
20240223,161400,52466569916,1961,1961,1961,1961,402774
20240223,161300,52466569916,1961,1961,1961,1961,0
20240223,161200,52466569916,1961,1961,1961,1961,0
20240223,161100,52466569916,1961,1961,1961,1961,0
20240223,161000,52466569916,1961,1961,1961,1961,0
20240223,160900,52466569916,1961,1961,1961,1961,0
20240223,160800,52466569916,1961,1961,1961,1961,0
20240223,160700,52466569916,1961,1961,1961,1961,0
20240223,160600,52466569916,1961,1961,1961,1961,0
20240223,160500,52466569916,1961,1961,1961,1961,0
20240223,160400,52466569916,1961,1961,1961,1961,0
20240223,160300,52466569916,1961,1961,1961,1961,0
20240223,160200,52466569916,1961,1961,1961,1961,0
20240223,160100,52466569916,1961,1961,1961,1961,0
20240223,160000,52466569916,1961,1961,1961,1961,0
20240223,155900,52466569916,1961,1961,1961,1961,0
20240223,155800,52466569916,1961,1961,1961,1961,0
20240223,155700,52466569916,1961,1961,1961,1961,0
20240223,155600,52466569916,1961,1961,1961,1961,0
20240223,155500,52466569916,1961,1961,1961,1961,0
20240223,155400,52466569916,1961,1961,1961,1961,0
20240223,155300,52466569916,1961,1961,1961,1961,0
20240223,155200,52466569916,1961,1961,1961,1961,0
20240223,155100,52466569916,1961,1961,1961,1961,0
20240223,155000,52466569916,1961,1961,1961,1961,0
20240223,154900,52466569916,1961,1961,1961,1961,0
20240223,154800,52466569916,1961,1961,1961,1961,0
20240223,154700,52466569916,1961,1961,1961,1961,0
20240223,154600,52466569916,1961,1961,1961,1961,0
20240223,154500,52466569916,1961,1961,1961,1961,0
20240223,154400,52466569916,1961,1961,1961,1961,402774
20240223,154300,52466569916,1961,1961,1961,1961,0
20240223,154200,52466569916,1961,1961,1961,1961,0
20240223,154100,52466569916,1961,1961,1961,1961,0
20240223,154000,52466569916,1961,1961,1961,1961,0
20240223,153900,52466569916,1961,1961,1961,1961,0
20240223,153800,52466569916,1961,1961,1961,1961,0
20240223,153700,52466569916,1961,1961,1961,1961,0
20240223,153600,52466569916,1961,1961,1961,1961,0
20240223,153500,52466569916,1961,1961,1961,1961,0
20240223,153400,52466569916,1961,1961,1961,1961,0
20240223,153300,52466569916,1961,1961,1961,1961,0
20240223,153200,52466569916,1961,1961,1961,1961,0
20240223,153100,52466569916,1961,1961,1961,1961,0
20240223,153000,52466569916,1961,1961,1961,1961,402774
20240223,152900,51676730102,1976,1976,1976,1976,0
20240223,152800,51676730102,1976,1976,1976,1976,0
20240223,152700,51676730102,1976,1976,1976,1976,0
20240223,152600,51676730102,1976,1976,1976,1976,0
20240223,152500,51676730102,1976,1976,1976,1976,0
20240223,152400,51676730102,1976,1976,1976,1976,0
20240223,152300,51676730102,1976,1976,1976,1976,0
20240223,152200,51676730102,1976,1976,1976,1976,0
20240223,152100,51676730102,1976,1976,1976,1976,0
20240223,152000,51676730102,1976,1976,1976,1976,0
20240223,151900,51676730102,1976,1980,1982,1960,373733
20240223,151800,50940534205,1981,1984,1985,1980,46686
20240223,151700,50848064678,1982,1979,1985,1975,94888
20240223,151600,50660292041,1979,1982,1982,1979,69350
20240223,151500,50522927113,1982,1985,1987,1979,117614
20240223,151400,50289885222,1985,1995,1997,1984,80001
20240223,151300,50130584684,1997,1999,2000,1995,33399
20240223,151200,50063843405,1999,1990,2010,1990,83910
20240223,151100,49896106714,1991,1995,1997,1980,413136
20240223,151000,49074714955,1995,1996,1997,1995,56106
20240223,150900,48962741912,1997,1996,1997,1995,37249
20240223,150800,48888390039,1996,2000,2000,1996,100145
20240223,150700,48688366832,2000,2000,2005,1999,123191
20240223,150600,48441980838,2005,2000,2005,2000,28053
20240223,150500,48385841168,2000,2005,2010,2000,54152
20240223,150400,48277329293,2005,2005,2010,2005,50620
20240223,150300,48175779243,2005,2005,2010,2005,35537
20240223,150200,48104393518,2005,2010,2015,2005,27176
20240223,150100,48049820368,2010,2010,2015,2010,50208
20240223,150000,47948887878,2010,2015,2015,2010,15686
20240223,145900,47917334228,2015,2015,2020,2010,19187
20240223,145800,47878695853,2010,2015,2020,2010,37206
20240223,145700,47803777313,2015,2015,2020,2015,22419
20240223,145600,47758572543,2020,2025,2025,2015,15508
20240223,145500,47727301608,2020,2015,2020,2015,18726
20240223,145400,47689522753,2015,2020,2025,2015,39840
20240223,145300,47609152308,2020,2030,2030,2020,46245
20240223,145200,47515539463,2025,2025,2030,2025,23451
20240223,145100,47467993358,2025,2030,2030,2025,24200
20240223,145000,47418921853,2025,2030,2035,2025,63726
20240223,144900,47289585148,2030,2030,2035,2030,34658
20240223,144800,47219096308,2035,2030,2035,2030,36145
20240223,144700,47145611143,2030,2030,2035,2030,47189
20240223,144600,47049653388,2030,2025,2030,2020,50278
20240223,144500,46947754413,2025,2025,2025,2020,9821
20240223,144400,46927902368,2020,2025,2025,2020,14756
20240223,144300,46898036713,2025,2020,2025,2020,6628
20240223,144200,46884632208,2020,2020,2025,2020,10474
20240223,144100,46863445603,2020,2025,2025,2015,14533
20240223,144000,46834080463,2020,2015,2025,2015,38234
20240223,143900,46756862728,2020,2015,2020,2010,24581
20240223,143800,46707315118,2015,2020,2020,2015,12872
20240223,143700,46681376283,2015,2015,2020,2015,7499
20240223,143600,46666262943,2015,2015,2020,2010,6006
20240223,143500,46654161878,2015,2015,2020,2010,9050
20240223,143400,46635935658,2020,2020,2020,2015,3780
20240223,143300,46628310073,2020,2015,2020,2010,14953
20240223,143200,46598164823,2020,2020,2020,2010,12815
20240223,143100,46572322933,2020,2010,2020,2010,12013
20240223,143000,46548144948,2010,2015,2015,2010,10251
20240223,142900,46527531058,2015,2010,2020,2010,6253
20240223,142800,46514935428,2010,2015,2020,2010,12583
20240223,142700,46489599468,2020,2020,2020,2015,6011
20240223,142600,46477462653,2025,2020,2025,2015,9425
20240223,142500,46458423983,2020,2020,2020,2015,9035
20240223,142400,46440179338,2020,2015,2020,2015,20387
20240223,142300,46399019133,2020,2015,2020,2010,29206
20240223,142200,46340154153,2015,2015,2015,2010,5962
20240223,142100,46328162843,2015,2010,2015,2005,17737
20240223,142000,46292506783,2010,2005,2010,2000,38000
20240223,141900,46216399768,2005,2005,2010,2005,12063
20240223,141800,46192172948,2010,2005,2010,2005,5272
20240223,141700,46181598958,2005,2005,2010,2005,21387
20240223,141600,46138676063,2005,2005,2010,2000,5596
20240223,141500,46127447268,2005,2000,2010,1999,31114
20240223,141400,46065149019,2000,2000,2005,2000,8141
20240223,141300,46048861024,2005,2000,2005,2000,19829
20240223,141200,46009178049,2005,2000,2005,1996,43571
20240223,141100,45922124882,2005,2000,2005,2000,14821
20240223,141000,45892426137,2000,2005,2005,2000,17905
20240223,140900,45856614407,2005,2000,2005,2000,9507
20240223,140800,45837591252,2000,1996,2010,1995,56351
20240223,140700,45724887724,1996,1996,1997,1995,20865
20240223,140600,45683245543,1997,1996,1997,1995,16941
20240223,140500,45649430771,1996,1996,1997,1995,16914
20240223,140400,45615677192,1997,1997,1998,1995,64104
20240223,140300,45487741691,1997,1997,1998,1997,32632
20240223,140200,45422575377,1997,1999,1999,1997,40439
20240223,140100,45341785098,1999,2000,2005,1999,180881
20240223,140000,44980040290,2000,2005,2005,2000,48495
20240223,135900,44883012920,2005,2010,2010,2005,44361
20240223,135800,44794068795,2010,2010,2010,2005,8674
20240223,135700,44776666185,2005,2005,2010,2005,15713
20240223,135600,44745159555,2005,2005,2010,2005,9763
20240223,135500,44725562475,2005,2010,2010,2005,9958
20240223,135400,44705594955,2010,2005,2010,2005,7564
20240223,135300,44690407140,2010,2010,2010,2005,14983
20240223,135200,44660359955,2005,2005,2010,2005,5270
20240223,135100,44649793220,2010,2005,2010,2005,25441
20240223,135000,44598782375,2005,2005,2005,2005,67540
20240223,134900,44463364675,2005,2005,2010,2005,16097
20240223,134800,44431087540,2010,2010,2015,2005,11377
20240223,134700,44408221160,2010,2010,2010,2010,4124
20240223,134600,44399931920,2010,2010,2020,2010,25323
20240223,134500,44349005380,2015,2015,2015,2010,18586
20240223,134400,44311624280,2015,2015,2020,2015,8943
20240223,134300,44293601190,2015,2010,2020,2010,6422
20240223,134200,44280677810,2015,2025,2025,2010,14151
20240223,134100,44252138840,2025,2010,2025,2010,10255
20240223,134000,44231469020,2010,2015,2015,2010,4373
20240223,133900,44222678740,2015,2010,2015,2010,15958
20240223,133800,44190599970,2010,2015,2015,2010,8419
20240223,133700,44173642465,2010,2010,2015,2010,8114
20240223,133600,44157313685,2015,2015,2020,2010,10434
20240223,133500,44136289640,2015,2010,2015,2010,23173
20240223,133400,44089636990,2010,2010,2015,2010,7896
20240223,133300,44073749565,2010,2020,2020,2010,29578
20240223,133200,44014147085,2015,2015,2020,2015,6288
20240223,133100,44001476500,2020,2015,2025,2015,18889
20240223,133000,43963362170,2015,2010,2015,2010,6360
20240223,132900,43950565410,2015,2015,2015,2010,5484
20240223,132800,43939537165,2010,2010,2010,2010,5938
20240223,132700,43927601785,2010,2015,2020,2010,19517
20240223,132600,43888306880,2015,2015,2015,2015,6110
20240223,132500,43875995230,2010,2015,2015,2010,18661
20240223,132400,43838449710,2015,2020,2020,2015,15615
20240223,132300,43806985200,2020,2015,2020,2015,5392
20240223,132200,43796109955,2015,2015,2020,2015,14532
20240223,132100,43766827845,2015,2025,2025,2015,43678
20240223,132000,43678603410,2025,2025,2030,2020,7805
20240223,131900,43662824455,2025,2035,2035,2025,25757
20240223,131800,43610605815,2030,2030,2035,2030,4293
20240223,131700,43601890920,2035,2030,2035,2030,3340
20240223,131600,43595109160,2030,2030,2035,2025,9109
20240223,131500,43576617970,2030,2020,2030,2020,3711
20240223,131400,43569108160,2020,2025,2030,2020,18470
20240223,131300,43531704255,2030,2030,2030,2025,6805
20240223,131200,43517917985,2030,2025,2035,2025,35982
20240223,131100,43444914530,2025,2025,2030,2020,13144
20240223,131000,43418307920,2025,2025,2025,2020,4504
20240223,130900,43409202540,2025,2025,2025,2020,4755
20240223,130800,43399586240,2020,2025,2030,2020,16341
20240223,130700,43366525475,2025,2025,2030,2025,5043
20240223,130600,43356313150,2025,2030,2030,2025,9794
20240223,130500,43336453040,2030,2025,2030,2025,26032
20240223,130400,43283738115,2025,2030,2030,2025,12929
20240223,130300,43257552095,2030,2025,2030,2020,20632
20240223,130200,43215746995,2025,2030,2030,2025,19287
20240223,130100,43176674870,2025,2025,2030,2025,5592
20240223,130000,43165348115,2020,2025,2030,2020,9479
20240223,125900,43146144205,2025,2030,2030,2025,3405
20240223,125800,43139248045,2020,2015,2035,2015,56993
20240223,125700,43023900905,2015,2015,2020,2015,12504
20240223,125600,42998704585,2015,2020,2020,2015,9285
20240223,125500,42979993705,2020,2020,2020,2015,10012
20240223,125400,42959801275,2020,2020,2020,2015,10149
20240223,125300,42939307190,2020,2015,2025,2015,7584
20240223,125200,42924003940,2015,2020,2020,2015,3195
20240223,125100,42917565510,2010,2010,2020,2010,18872
20240223,125000,42879565495,2015,2005,2015,2005,6385
20240223,124900,42866701665,2020,2010,2020,2005,61197
20240223,124800,42743736605,2015,2010,2015,2005,21270
20240223,124700,42701011235,2005,2015,2015,2000,80179
20240223,124600,42540122175,2015,2015,2015,2010,14805
20240223,124500,42510310890,2015,2020,2020,2010,31713
20240223,124400,42446475325,2015,2025,2030,2015,18371
20240223,124300,42409303410,2025,2030,2035,2025,18568
20240223,124200,42371644590,2030,2020,2035,2020,14392
20240223,124100,42342480525,2020,2010,2020,2010,10763
20240223,124000,42320805405,2010,2015,2020,2010,48057
20240223,123900,42224119530,2015,2020,2020,2015,55579
20240223,123800,42111891735,2025,2030,2030,2025,30393
20240223,123700,42050345125,2030,2030,2035,2025,8501
20240223,123600,42033083260,2035,2025,2035,2025,15283
20240223,123500,42002068700,2030,2030,2035,2025,21896
20240223,123400,41957680500,2025,2025,2035,2025,16919
20240223,123300,41923348155,2025,2035,2035,2025,12302
20240223,123200,41898417920,2030,2035,2035,2025,6716
20240223,123100,41884789315,2035,2025,2035,2025,13775
20240223,123000,41856866225,2025,2035,2035,2025,26652
20240223,122900,41802801635,2035,2045,2045,2030,108972
20240223,122800,41580683325,2045,2045,2050,2040,51695
20240223,122700,41474931790,2040,2050,2050,2040,42633
20240223,122600,41387742875,2050,2050,2050,2040,39289
20240223,122500,41307286645,2050,2045,2050,2040,32841
20240223,122400,41240090100,2050,2050,2050,2040,52328
20240223,122300,41133069825,2045,2040,2050,2035,88464
20240223,122200,40952227730,2040,2035,2040,2035,2974
20240223,122100,40946175350,2035,2035,2045,2035,15894
20240223,122000,40913725270,2035,2040,2040,2035,7154
20240223,121900,40899136115,2040,2040,2045,2035,12179
20240223,121800,40874287900,2040,2040,2045,2035,7811
20240223,121700,40858361090,2040,2040,2045,2040,20348
20240223,121600,40816822105,2040,2040,2040,2035,18956
20240223,121500,40778190160,2035,2040,2040,2035,15749
20240223,121400,40746087790,2035,2035,2040,2035,12146
20240223,121300,40721324255,2040,2045,2045,2035,9353
20240223,121200,40702252700,2045,2040,2045,2035,59192
20240223,121100,40581531720,2040,2030,2040,2025,29656
20240223,121000,40521161675,2030,2030,2035,2025,3587
20240223,120900,40513882185,2035,2030,2035,2025,6864
20240223,120800,40499947885,2025,2030,2030,2025,4169
20240223,120700,40491485685,2030,2030,2035,2030,8145
20240223,120600,40474923840,2030,2030,2035,2030,5529
20240223,120500,40463699015,2035,2030,2035,2025,5542
20240223,120400,40452461815,2030,2035,2035,2025,23326
20240223,120300,40405119385,2035,2035,2035,2030,9747
20240223,120200,40385327310,2035,2030,2035,2025,10286
20240223,120100,40364427255,2025,2030,2035,2025,16503
20240223,120000,40330917050,2030,2030,2035,2025,4895
20240223,115900,40320979805,2030,2030,2035,2030,9018
20240223,115800,40302673130,2030,2030,2035,2030,6594
20240223,115700,40289284805,2030,2030,2035,2030,8816
20240223,115600,40271388315,2030,2030,2035,2030,15015
20240223,115500,40240876915,2035,2030,2035,2030,10228
20240223,115400,40220071690,2030,2025,2035,2020,9477
20240223,115300,40200840955,2020,2025,2030,2020,15561
20240223,115200,40169354545,2020,2020,2025,2020,9035
20240223,115100,40151097330,2025,2025,2030,2020,16976
20240223,115000,40116796620,2025,2035,2035,2025,20315
20240223,114900,40075640915,2035,2030,2035,2030,4514
20240223,114800,40066475580,2030,2030,2035,2025,14497
20240223,114700,40037047085,2030,2030,2030,2020,10516
20240223,114600,40015780850,2020,2020,2030,2020,18192
20240223,114500,39978964660,2020,2030,2030,2020,20169
20240223,114400,39938137615,2030,2030,2035,2030,13338
20240223,114300,39911061270,2030,2035,2040,2030,32916
20240223,114200,39844084800,2040,2040,2040,2035,10681
20240223,114100,39822346680,2035,2035,2040,2035,21363
20240223,114000,39778871840,2035,2035,2040,2035,10572
20240223,113900,39757343650,2040,2040,2045,2035,23069
20240223,113800,39710260260,2045,2040,2045,2040,17692
20240223,113700,39674166235,2040,2040,2045,2035,42701
20240223,113600,39587064065,2045,2040,2045,2035,53172
20240223,113500,39478546475,2040,2040,2045,2035,56565
20240223,113400,39363151945,2040,2040,2040,2035,13717
20240223,113300,39335200040,2035,2045,2045,2035,35539
20240223,113200,39262742115,2040,2035,2045,2035,118212
20240223,113100,39021727735,2040,2030,2040,2030,36700
20240223,113000,38947047250,2030,2030,2035,2025,58794
20240223,112900,38827748485,2025,2025,2030,2025,6311
20240223,112800,38814957055,2025,2020,2030,2020,21297
20240223,112700,38771828410,2025,2020,2025,2020,9404
20240223,112600,38752803875,2025,2015,2025,2015,6510
20240223,112500,38739646110,2015,2025,2025,2015,10707
20240223,112400,38717990680,2025,2020,2030,2015,40540
20240223,112300,38635994125,2020,2015,2020,2015,6245
20240223,112200,38623410135,2020,2015,2020,2010,11025
20240223,112100,38601173855,2015,2015,2020,2010,29023
20240223,112000,38542662565,2010,2015,2020,2010,24302
20240223,111900,38493695575,2015,2015,2020,2015,8122
20240223,111800,38477324735,2015,2020,2020,2015,4070
20240223,111700,38469123180,2015,2015,2020,2015,14981
20240223,111600,38438888475,2015,2015,2020,2015,5777
20240223,111500,38427243825,2020,2015,2020,2010,21659
20240223,111400,38383601210,2015,2020,2020,2015,12224
20240223,111300,38358963070,2020,2015,2020,2010,4617
20240223,111200,38349649240,2020,2020,2020,2015,6841
20240223,111100,38335851715,2020,2015,2020,2010,32779
20240223,111000,38269880730,2015,2020,2020,2010,12287
20240223,110900,38245127145,2020,2015,2025,2015,147020
20240223,110800,37948092385,2020,2015,2020,2010,24717
20240223,110700,37898279335,2015,2020,2020,2010,25475
20240223,110600,37846944775,2015,2015,2020,2010,28126
20240223,110500,37790178555,2015,2010,2020,2010,12009
20240223,110400,37765990690,2010,2005,2015,2005,23399
20240223,110300,37718878015,2005,2005,2010,2005,18490
20240223,110200,37681763100,2005,2010,2015,2005,12974
20240223,110100,37655705205,2015,2010,2015,2005,14801
20240223,110000,37625944830,2005,2005,2005,2000,6349
20240223,105900,37613216565,2005,2010,2010,2000,21776
20240223,105800,37569547585,2010,2005,2010,2005,16816
20240223,105700,37535805960,2010,2010,2010,2005,12487
20240223,105600,37510767470,2005,2010,2010,2005,10995
20240223,105500,37488711675,2010,2015,2015,2005,12340
20240223,105400,37463904860,2015,2015,2015,2010,9951
20240223,105300,37443896425,2015,2015,2020,2010,5821
20240223,105200,37432172215,2015,2020,2025,2010,74245
20240223,105100,37282478055,2020,2020,2020,2010,34952
20240223,105000,37211983145,2015,2015,2020,2010,20230
20240223,104900,37171218860,2015,2015,2015,2010,14072
20240223,104800,37142903755,2015,2005,2015,2000,82192
20240223,104700,36977812230,2000,2005,2005,1998,16687
20240223,104600,36944439857,2000,2005,2005,2000,8615
20240223,104500,36927194007,2005,2000,2005,1997,20260
20240223,104400,36886661563,2005,2000,2005,1996,61776
20240223,104300,36763147096,2000,2005,2005,2000,15839
20240223,104200,36731464611,2005,2005,2005,2000,7228
20240223,104100,36717004936,2005,2005,2005,2000,21346
20240223,104000,36674293716,2005,2005,2005,2000,15892
20240223,103900,36642463226,2005,1997,2005,1996,74950
20240223,103800,36492537379,1997,2000,2000,1995,167383
20240223,103700,36158278032,1999,2000,2005,1999,65016
20240223,103600,36028287734,2000,2005,2005,2000,46383
20240223,103500,35935448449,2005,2005,2005,2000,33161
20240223,103400,35869023899,2005,2005,2005,2000,23010
20240223,103300,35822983354,2005,2005,2005,2000,26861
20240223,103200,35769151404,2000,2005,2005,1999,119674
20240223,103100,35529779560,2005,2005,2010,2000,107100
20240223,103000,35315438290,2005,2005,2010,2000,51372
20240223,102900,35212594955,2005,2005,2010,2005,67481
20240223,102800,35077293880,2005,2010,2015,2005,14950
20240223,102700,35047247490,2010,2015,2020,2010,24760
20240223,102600,34997458140,2010,2010,2020,2010,13165
20240223,102500,34970954965,2010,2015,2020,2010,25811
20240223,102400,34919026995,2015,2020,2025,2015,32392
20240223,102300,34853582360,2020,2015,2025,2015,41507
20240223,102200,34769746330,2010,2010,2020,2005,41376
20240223,102100,34686531265,2010,2010,2015,2005,17897
20240223,102000,34650553135,2010,2010,2015,2005,15144
20240223,101900,34620136285,2015,2010,2020,2005,94433
20240223,101800,34430379070,2005,2020,2020,2005,48366
20240223,101700,34333133500,2015,2010,2020,2010,25707
20240223,101600,34281376330,2015,2015,2015,2010,14840
20240223,101500,34251532815,2010,2020,2020,2010,60609
20240223,101400,34129390350,2020,2015,2020,2015,14020
20240223,101300,34101103615,2015,2015,2020,2010,43833
20240223,101200,34012765815,2015,2005,2015,2005,21943
20240223,101100,33968660405,2005,2010,2015,2005,55692
20240223,101000,33856738070,2015,2005,2015,2005,81862
20240223,100900,33692238880,2005,2005,2010,2005,193106
20240223,100800,33305050165,2005,2015,2020,2005,407105
20240223,100700,32486167465,2020,2015,2025,2015,53563
20240223,100600,32378005745,2020,2025,2025,2015,133432
20240223,100500,32108881530,2020,2020,2025,2020,52316
20240223,100400,32003188670,2025,2025,2025,2020,18915
20240223,100300,31964945765,2025,2025,2030,2025,50478
20240223,100200,31862655300,2025,2020,2030,2020,35875
20240223,100100,31790086405,2020,2025,2030,2020,17335
20240223,100000,31755010625,2025,2025,2030,2025,31652
20240223,095900,31690900840,2025,2020,2030,2020,68089
20240223,095800,31553240540,2020,2025,2030,2020,113909
20240223,095700,31323019710,2025,2030,2030,2020,72586
20240223,095600,31176014120,2030,2040,2040,2025,104352
20240223,095500,30963966600,2040,2040,2055,2035,86893
20240223,095400,30786517110,2045,2050,2055,2045,116263
20240223,095300,30548502685,2045,2050,2050,2040,33104
20240223,095200,30480778280,2050,2045,2050,2040,26416
20240223,095100,30426792335,2045,2040,2045,2035,44784
20240223,095000,30335330430,2040,2040,2045,2035,35888
20240223,094900,30262135310,2040,2045,2045,2035,21230
20240223,094800,30218913645,2035,2040,2045,2035,25424
20240223,094700,30167135265,2040,2040,2040,2035,37756
20240223,094600,30090272340,2040,2045,2045,2035,27128
20240223,094500,30034952415,2045,2045,2050,2040,36990
20240223,094400,29959334520,2045,2045,2050,2040,33653
20240223,094300,29890562770,2045,2035,2045,2035,21604
20240223,094200,29846456045,2035,2030,2045,2025,90604
20240223,094100,29662104555,2030,2035,2040,2025,88099
20240223,094000,29483105035,2035,2040,2045,2035,31428
20240223,093900,29419061375,2045,2045,2045,2040,26372
20240223,093800,29365200550,2045,2050,2050,2040,62616
20240223,093700,29237228095,2050,2055,2055,2045,66613
20240223,093600,29100646370,2050,2030,2055,2030,126261
20240223,093500,28842211100,2035,2020,2035,2020,98561
20240223,093400,28642837285,2020,2025,2030,2015,115070
20240223,093300,28410146875,2025,2040,2040,2025,92006
20240223,093200,28223254545,2035,2045,2050,2035,85078
20240223,093100,28049572040,2045,2050,2055,2040,117382
20240223,093000,27809145870,2050,2045,2050,2040,75786
20240223,092900,27653954075,2045,2050,2060,2045,175881
20240223,092800,27292858605,2050,2040,2055,2040,147710
20240223,092700,26990453345,2040,2030,2050,2020,266652
20240223,092600,26446560360,2030,2020,2030,2015,163608
20240223,092500,26116369545,2020,2025,2025,2015,164055
20240223,092400,25784840415,2020,2025,2030,2020,110127
20240223,092300,25561981810,2025,2025,2030,2020,165445
20240223,092200,25226946035,2020,2040,2045,2020,535831
20240223,092100,24139806925,2045,2035,2050,2035,193912
20240223,092000,23744511490,2035,2045,2055,2030,388956
20240223,091900,22950433405,2045,2055,2060,2035,411779
20240223,091800,22109685710,2060,2060,2065,2045,266267
20240223,091700,21562589205,2060,2075,2075,2035,615706
20240223,091600,20297767335,2070,2080,2090,2070,190512
20240223,091500,19901513075,2085,2100,2105,2065,382884
20240223,091400,19105939505,2090,2125,2125,2090,295091
20240223,091300,18484555785,2125,2125,2150,2115,313437
20240223,091200,17815343080,2125,2110,2135,2105,168926
20240223,091100,17457337870,2110,2090,2115,2080,303088
20240223,091000,16821008315,2090,2140,2145,2080,762502
20240223,090900,15211035260,2145,2145,2150,2140,145726
20240223,090800,14898735085,2150,2145,2155,2140,187846
20240223,090700,14495361455,2150,2155,2165,2140,404393
20240223,090600,13624063340,2155,2130,2165,2130,479944
20240223,090500,12591043505,2130,2145,2150,2120,423763
20240223,090400,11687911190,2140,2170,2170,2140,412888
20240223,090300,10799193185,2170,2165,2185,2145,590582
20240223,090200,9521908180,2160,2130,2200,2130,1602251
20240223,090100,6040538125,2130,2140,2145,2120,602113
20240223,090000,4758821730,2135,2125,2150,2120,2234339