KissMeData/095910/min/candle-20230726.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230726,194400,651501148,1965,1965,1965,1965,18511
20230726,194300,651501148,1965,1965,1965,1965,0
20230726,194200,651501148,1965,1965,1965,1965,0
20230726,194100,651501148,1965,1965,1965,1965,0
20230726,194000,651501148,1965,1965,1965,1965,0
20230726,193900,651501148,1965,1965,1965,1965,0
20230726,193800,651501148,1965,1965,1965,1965,0
20230726,193700,651501148,1965,1965,1965,1965,0
20230726,193600,651501148,1965,1965,1965,1965,0
20230726,193500,651501148,1965,1965,1965,1965,0
20230726,193400,651501148,1965,1965,1965,1965,0
20230726,193300,651501148,1965,1965,1965,1965,0
20230726,193200,651501148,1965,1965,1965,1965,0
20230726,193100,651501148,1965,1965,1965,1965,0
20230726,193000,651501148,1965,1965,1965,1965,0
20230726,192900,651501148,1965,1965,1965,1965,0
20230726,192800,651501148,1965,1965,1965,1965,0
20230726,192700,651501148,1965,1965,1965,1965,0
20230726,192600,651501148,1965,1965,1965,1965,0
20230726,192500,651501148,1965,1965,1965,1965,0
20230726,192400,651501148,1965,1965,1965,1965,0
20230726,192300,651501148,1965,1965,1965,1965,0
20230726,192200,651501148,1965,1965,1965,1965,0
20230726,192100,651501148,1965,1965,1965,1965,0
20230726,192000,651501148,1965,1965,1965,1965,0
20230726,191900,651501148,1965,1965,1965,1965,0
20230726,191800,651501148,1965,1965,1965,1965,0
20230726,191700,651501148,1965,1965,1965,1965,0
20230726,191600,651501148,1965,1965,1965,1965,0
20230726,191500,651501148,1965,1965,1965,1965,0
20230726,191400,651501148,1965,1965,1965,1965,18511
20230726,191300,651501148,1965,1965,1965,1965,0
20230726,191200,651501148,1965,1965,1965,1965,0
20230726,191100,651501148,1965,1965,1965,1965,0
20230726,191000,651501148,1965,1965,1965,1965,0
20230726,190900,651501148,1965,1965,1965,1965,0
20230726,190800,651501148,1965,1965,1965,1965,0
20230726,190700,651501148,1965,1965,1965,1965,0
20230726,190600,651501148,1965,1965,1965,1965,0
20230726,190500,651501148,1965,1965,1965,1965,0
20230726,190400,651501148,1965,1965,1965,1965,0
20230726,190300,651501148,1965,1965,1965,1965,0
20230726,190200,651501148,1965,1965,1965,1965,0
20230726,190100,651501148,1965,1965,1965,1965,0
20230726,190000,651501148,1965,1965,1965,1965,0
20230726,185900,651501148,1965,1965,1965,1965,0
20230726,185800,651501148,1965,1965,1965,1965,0
20230726,185700,651501148,1965,1965,1965,1965,0
20230726,185600,651501148,1965,1965,1965,1965,0
20230726,185500,651501148,1965,1965,1965,1965,0
20230726,185400,651501148,1965,1965,1965,1965,0
20230726,185300,651501148,1965,1965,1965,1965,0
20230726,185200,651501148,1965,1965,1965,1965,0
20230726,185100,651501148,1965,1965,1965,1965,0
20230726,185000,651501148,1965,1965,1965,1965,0
20230726,184900,651501148,1965,1965,1965,1965,0
20230726,184800,651501148,1965,1965,1965,1965,0
20230726,184700,651501148,1965,1965,1965,1965,0
20230726,184600,651501148,1965,1965,1965,1965,0
20230726,184500,651501148,1965,1965,1965,1965,0
20230726,184400,651501148,1965,1965,1965,1965,18511
20230726,184300,651501148,1965,1965,1965,1965,0
20230726,184200,651501148,1965,1965,1965,1965,0
20230726,184100,651501148,1965,1965,1965,1965,0
20230726,184000,651501148,1965,1965,1965,1965,0
20230726,183900,651501148,1965,1965,1965,1965,0
20230726,183800,651501148,1965,1965,1965,1965,0
20230726,183700,651501148,1965,1965,1965,1965,0
20230726,183600,651501148,1965,1965,1965,1965,0
20230726,183500,651501148,1965,1965,1965,1965,0
20230726,183400,651501148,1965,1965,1965,1965,0
20230726,183300,651501148,1965,1965,1965,1965,0
20230726,183200,651501148,1965,1965,1965,1965,0
20230726,183100,651501148,1965,1965,1965,1965,0
20230726,183000,651501148,1965,1965,1965,1965,0
20230726,182900,651501148,1965,1965,1965,1965,0
20230726,182800,651501148,1965,1965,1965,1965,0
20230726,182700,651501148,1965,1965,1965,1965,0
20230726,182600,651501148,1965,1965,1965,1965,0
20230726,182500,651501148,1965,1965,1965,1965,0
20230726,182400,651501148,1965,1965,1965,1965,0
20230726,182300,651501148,1965,1965,1965,1965,0
20230726,182200,651501148,1965,1965,1965,1965,0
20230726,182100,651501148,1965,1965,1965,1965,0
20230726,182000,651501148,1965,1965,1965,1965,0
20230726,181900,651501148,1965,1965,1965,1965,0
20230726,181800,651501148,1965,1965,1965,1965,0
20230726,181700,651501148,1965,1965,1965,1965,0
20230726,181600,651501148,1965,1965,1965,1965,0
20230726,181500,651501148,1965,1965,1965,1965,0
20230726,181400,651501148,1965,1965,1965,1965,18511
20230726,181300,651501148,1965,1965,1965,1965,0
20230726,181200,651501148,1965,1965,1965,1965,0
20230726,181100,651501148,1965,1965,1965,1965,0
20230726,181000,651501148,1965,1965,1965,1965,0
20230726,180900,651501148,1965,1965,1965,1965,0
20230726,180800,651501148,1965,1965,1965,1965,0
20230726,180700,651501148,1965,1965,1965,1965,0
20230726,180600,651501148,1965,1965,1965,1965,0
20230726,180500,651501148,1965,1965,1965,1965,0
20230726,180400,651501148,1965,1965,1965,1965,0
20230726,180300,651501148,1965,1965,1965,1965,0
20230726,180200,651501148,1965,1965,1965,1965,0
20230726,180100,651501148,1965,1965,1965,1965,0
20230726,180000,651501148,1965,1965,1965,1965,0
20230726,175900,651501148,1965,1965,1965,1965,0
20230726,175800,651501148,1965,1965,1965,1965,0
20230726,175700,651501148,1965,1965,1965,1965,0
20230726,175600,651501148,1965,1965,1965,1965,0
20230726,175500,651501148,1965,1965,1965,1965,0
20230726,175400,651501148,1965,1965,1965,1965,0
20230726,175300,651501148,1965,1965,1965,1965,0
20230726,175200,651501148,1965,1965,1965,1965,0
20230726,175100,651501148,1965,1965,1965,1965,0
20230726,175000,651501148,1965,1965,1965,1965,0
20230726,174900,651501148,1965,1965,1965,1965,0
20230726,174800,651501148,1965,1965,1965,1965,0
20230726,174700,651501148,1965,1965,1965,1965,0
20230726,174600,651501148,1965,1965,1965,1965,0
20230726,174500,651501148,1965,1965,1965,1965,0
20230726,174400,651501148,1965,1965,1965,1965,18511
20230726,174300,651501148,1965,1965,1965,1965,0
20230726,174200,651501148,1965,1965,1965,1965,0
20230726,174100,651501148,1965,1965,1965,1965,0
20230726,174000,651501148,1965,1965,1965,1965,0
20230726,173900,651501148,1965,1965,1965,1965,0
20230726,173800,651501148,1965,1965,1965,1965,0
20230726,173700,651501148,1965,1965,1965,1965,0
20230726,173600,651501148,1965,1965,1965,1965,0
20230726,173500,651501148,1965,1965,1965,1965,0
20230726,173400,651501148,1965,1965,1965,1965,0
20230726,173300,651501148,1965,1965,1965,1965,0
20230726,173200,651501148,1965,1965,1965,1965,0
20230726,173100,651501148,1965,1965,1965,1965,0
20230726,173000,651501148,1965,1965,1965,1965,0
20230726,172900,651501148,1965,1965,1965,1965,0
20230726,172800,651501148,1965,1965,1965,1965,0
20230726,172700,651501148,1965,1965,1965,1965,0
20230726,172600,651501148,1965,1965,1965,1965,0
20230726,172500,651501148,1965,1965,1965,1965,0
20230726,172400,651501148,1965,1965,1965,1965,0
20230726,172300,651501148,1965,1965,1965,1965,0
20230726,172200,651501148,1965,1965,1965,1965,0
20230726,172100,651501148,1965,1965,1965,1965,0
20230726,172000,651501148,1965,1965,1965,1965,0
20230726,171900,651501148,1965,1965,1965,1965,0
20230726,171800,651501148,1965,1965,1965,1965,0
20230726,171700,651501148,1965,1965,1965,1965,0
20230726,171600,651501148,1965,1965,1965,1965,0
20230726,171500,651501148,1965,1965,1965,1965,0
20230726,171400,651501148,1965,1965,1965,1965,18511
20230726,171300,651501148,1965,1965,1965,1965,0
20230726,171200,651501148,1965,1965,1965,1965,0
20230726,171100,651501148,1965,1965,1965,1965,0
20230726,171000,651501148,1965,1965,1965,1965,0
20230726,170900,651501148,1965,1965,1965,1965,0
20230726,170800,651501148,1965,1965,1965,1965,0
20230726,170700,651501148,1965,1965,1965,1965,0
20230726,170600,651501148,1965,1965,1965,1965,0
20230726,170500,651501148,1965,1965,1965,1965,0
20230726,170400,651501148,1965,1965,1965,1965,0
20230726,170300,651501148,1965,1965,1965,1965,0
20230726,170200,651501148,1965,1965,1965,1965,0
20230726,170100,651501148,1965,1965,1965,1965,0
20230726,170000,651501148,1965,1965,1965,1965,0
20230726,165900,651501148,1965,1965,1965,1965,0
20230726,165800,651501148,1965,1965,1965,1965,0
20230726,165700,651501148,1965,1965,1965,1965,0
20230726,165600,651501148,1965,1965,1965,1965,0
20230726,165500,651501148,1965,1965,1965,1965,0
20230726,165400,651501148,1965,1965,1965,1965,0
20230726,165300,651501148,1965,1965,1965,1965,0
20230726,165200,651501148,1965,1965,1965,1965,0
20230726,165100,651501148,1965,1965,1965,1965,0
20230726,165000,651501148,1965,1965,1965,1965,0
20230726,164900,651501148,1965,1965,1965,1965,0
20230726,164800,651501148,1965,1965,1965,1965,0
20230726,164700,651501148,1965,1965,1965,1965,0
20230726,164600,651501148,1965,1965,1965,1965,0
20230726,164500,651501148,1965,1965,1965,1965,0
20230726,164400,651501148,1965,1965,1965,1965,18511
20230726,164300,651501148,1965,1965,1965,1965,0
20230726,164200,651501148,1965,1965,1965,1965,0
20230726,164100,651501148,1965,1965,1965,1965,0
20230726,164000,651501148,1965,1965,1965,1965,0
20230726,163900,651501148,1965,1965,1965,1965,0
20230726,163800,651501148,1965,1965,1965,1965,0
20230726,163700,651501148,1965,1965,1965,1965,0
20230726,163600,651501148,1965,1965,1965,1965,0
20230726,163500,651501148,1965,1965,1965,1965,0
20230726,163400,651501148,1965,1965,1965,1965,0
20230726,163300,651501148,1965,1965,1965,1965,0
20230726,163200,651501148,1965,1965,1965,1965,0
20230726,163100,651501148,1965,1965,1965,1965,0
20230726,163000,651501148,1965,1965,1965,1965,0
20230726,162900,651501148,1965,1965,1965,1965,0
20230726,162800,651501148,1965,1965,1965,1965,0
20230726,162700,651501148,1965,1965,1965,1965,0
20230726,162600,651501148,1965,1965,1965,1965,0
20230726,162500,651501148,1965,1965,1965,1965,0
20230726,162400,651501148,1965,1965,1965,1965,0
20230726,162300,651501148,1965,1965,1965,1965,0
20230726,162200,651501148,1965,1965,1965,1965,0
20230726,162100,651501148,1965,1965,1965,1965,0
20230726,162000,651501148,1965,1965,1965,1965,0
20230726,161900,651501148,1965,1965,1965,1965,0
20230726,161800,651501148,1965,1965,1965,1965,0
20230726,161700,651501148,1965,1965,1965,1965,0
20230726,161600,651501148,1965,1965,1965,1965,0
20230726,161500,651501148,1965,1965,1965,1965,0
20230726,161400,651501148,1965,1965,1965,1965,18511
20230726,161300,651501148,1965,1965,1965,1965,0
20230726,161200,651501148,1965,1965,1965,1965,0
20230726,161100,651501148,1965,1965,1965,1965,0
20230726,161000,651501148,1965,1965,1965,1965,0
20230726,160900,651501148,1965,1965,1965,1965,0
20230726,160800,651501148,1965,1965,1965,1965,0
20230726,160700,651501148,1965,1965,1965,1965,0
20230726,160600,651501148,1965,1965,1965,1965,0
20230726,160500,651501148,1965,1965,1965,1965,0
20230726,160400,651501148,1965,1965,1965,1965,0
20230726,160300,651501148,1965,1965,1965,1965,0
20230726,160200,651501148,1965,1965,1965,1965,0
20230726,160100,651501148,1965,1965,1965,1965,0
20230726,160000,651501148,1965,1965,1965,1965,0
20230726,155900,651501148,1965,1965,1965,1965,0
20230726,155800,651501148,1965,1965,1965,1965,0
20230726,155700,651501148,1965,1965,1965,1965,0
20230726,155600,651501148,1965,1965,1965,1965,0
20230726,155500,651501148,1965,1965,1965,1965,0
20230726,155400,651501148,1965,1965,1965,1965,0
20230726,155300,651501148,1965,1965,1965,1965,0
20230726,155200,651501148,1965,1965,1965,1965,0
20230726,155100,651501148,1965,1965,1965,1965,0
20230726,155000,651501148,1965,1965,1965,1965,0
20230726,154900,651501148,1965,1965,1965,1965,0
20230726,154800,651501148,1965,1965,1965,1965,0
20230726,154700,651501148,1965,1965,1965,1965,0
20230726,154600,651501148,1965,1965,1965,1965,0
20230726,154500,651501148,1965,1965,1965,1965,0
20230726,154400,651501148,1965,1965,1965,1965,18511
20230726,154300,651501148,1965,1965,1965,1965,0
20230726,154200,651501148,1965,1965,1965,1965,0
20230726,154100,651501148,1965,1965,1965,1965,0
20230726,154000,651501148,1965,1965,1965,1965,0
20230726,153900,651501148,1965,1965,1965,1965,0
20230726,153800,651501148,1965,1965,1965,1965,0
20230726,153700,651501148,1965,1965,1965,1965,0
20230726,153600,651501148,1965,1965,1965,1965,0
20230726,153500,651501148,1965,1965,1965,1965,0
20230726,153400,651501148,1965,1965,1965,1965,0
20230726,153300,651501148,1965,1965,1965,1965,0
20230726,153200,651501148,1965,1965,1965,1965,0
20230726,153100,651501148,1965,1965,1965,1965,0
20230726,153000,651501148,1965,1965,1965,1965,18511
20230726,152900,615127033,2010,2010,2010,2010,0
20230726,152800,615127033,2010,2010,2010,2010,0
20230726,152700,615127033,2010,2010,2010,2010,0
20230726,152600,615127033,2010,2010,2010,2010,0
20230726,152500,615127033,2010,2010,2010,2010,0
20230726,152400,615127033,2010,2010,2010,2010,0
20230726,152300,615127033,2010,2010,2010,2010,0
20230726,152200,615127033,2010,2010,2010,2010,0
20230726,152100,615127033,2010,2010,2010,2010,0
20230726,152000,615127033,2010,2010,2010,2010,0
20230726,151900,615127033,2010,2010,2010,1996,1552
20230726,151800,612011519,2010,2005,2010,2005,4189
20230726,151700,603602244,2005,2005,2005,2005,455
20230726,151600,602689969,2005,2005,2005,2005,15
20230726,151500,602659894,2005,2010,2010,2005,767
20230726,151400,601121134,2010,1999,2010,1999,3496
20230726,151300,594128978,1999,1998,1999,1998,54
20230726,151200,594021034,1999,1999,1999,1996,49
20230726,151100,593923104,1997,1996,1999,1996,39
20230726,151000,593845247,1999,1997,1999,1996,116
20230726,150900,593613611,1996,1999,1999,1996,661
20230726,150800,592293371,1999,1999,1999,1999,41
20230726,150700,592211412,1999,1996,1999,1996,2
20230726,150600,592207417,1999,1996,1999,1996,43
20230726,150500,592121556,2000,2000,2000,2000,1
20230726,150400,592119556,2005,1996,2005,1996,892
20230726,150300,590337977,1998,1998,1998,1998,128
20230726,150200,590082233,2005,2005,2005,2005,1
20230726,150100,590080228,2000,2000,2000,2000,754
20230726,150000,588572228,1997,2000,2000,1997,689
20230726,145900,587194657,2005,2005,2005,2005,13
20230726,145800,587168592,2000,2000,2000,2000,30
20230726,145700,587108592,2005,2005,2005,2005,638
20230726,145600,585829402,2005,2005,2005,2005,0
20230726,145500,585829402,2005,2005,2005,2005,0
20230726,145400,585829402,2005,2005,2005,2005,250
20230726,145300,585328152,2005,2005,2005,2005,0
20230726,145200,585328152,2005,2005,2005,2005,10
20230726,145100,585308102,2005,2005,2010,2005,31
20230726,145000,585245897,2010,2005,2010,2005,299
20230726,144900,584646382,2005,2000,2005,1997,70
20230726,144800,584506401,2005,2000,2005,1998,1707
20230726,144700,581092400,2010,2005,2010,2005,124
20230726,144600,580843720,2010,2010,2010,2010,10
20230726,144500,580823620,2010,2010,2010,2010,0
20230726,144400,580823620,2010,2000,2010,2000,16
20230726,144300,580791600,2010,2010,2010,2010,0
20230726,144200,580791600,2010,2010,2010,2010,0
20230726,144100,580791600,2010,2010,2010,2010,11
20230726,144000,580769490,2005,2005,2005,2005,4
20230726,143900,580761470,2005,2005,2005,2005,10
20230726,143800,580741420,2005,2010,2010,2005,3906
20230726,143700,572909320,2010,2010,2010,2010,0
20230726,143600,572909320,2010,2010,2010,2010,0
20230726,143500,572909320,2010,2010,2010,2010,0
20230726,143400,572909320,2010,2010,2010,2010,10
20230726,143300,572889220,2005,2000,2005,2000,328
20230726,143200,572233200,1998,1999,1999,1997,118
20230726,143100,571997386,1998,1999,1999,1998,519
20230726,143000,570960316,2000,2000,2000,2000,54
20230726,142900,570852316,2000,2005,2005,2000,226
20230726,142800,570400046,2005,2010,2010,2005,171
20230726,142700,570057176,1999,1999,1999,1999,3006
20230726,142600,564048182,1998,1999,1999,1998,137
20230726,142500,563774398,1999,1999,1999,1999,100
20230726,142400,563574498,1999,1999,1999,1999,99
20230726,142300,563376597,1999,1998,1999,1998,1156
20230726,142200,561066207,1998,1998,1998,1998,91
20230726,142100,560884389,1999,2015,2015,1999,458
20230726,142000,559968076,1999,1998,1999,1998,205
20230726,141900,559558286,1982,1981,1982,1981,350
20230726,141800,558864636,1981,1999,1999,1981,1018
20230726,141700,556838364,1999,2000,2000,1999,22
20230726,141600,556794372,1995,1985,1995,1978,3273
20230726,141500,550285747,1978,1984,1984,1978,524
20230726,141400,549248740,1980,1984,1984,1980,1632
20230726,141300,546012666,1984,1984,1984,1984,81
20230726,141200,545851962,1984,1988,1988,1984,176
20230726,141100,545502453,2000,2000,2000,2000,0
20230726,141000,545502453,2000,2000,2000,2000,0
20230726,140900,545502453,2000,2000,2000,2000,10
20230726,140800,545482453,2000,1988,2000,1988,715
20230726,140700,544059329,1988,1988,1988,1988,5
20230726,140600,544049389,1988,1987,1988,1985,63
20230726,140500,543924189,1990,1991,1999,1988,423
20230726,140400,543082878,2000,1990,2000,1990,605
20230726,140300,541878878,2000,1989,2000,1989,1320
20230726,140200,539252440,1999,1998,1999,1989,866
20230726,140100,537526668,2000,2000,2000,2000,10
20230726,140000,537506668,2000,1989,2000,1989,1787
20230726,135900,533936403,1992,2000,2000,1992,1028
20230726,135800,531880612,2000,2000,2000,2000,5
20230726,135700,531870612,2000,2000,2000,2000,2
20230726,135600,531866612,2010,1999,2010,1999,1014
20230726,135500,529836836,2005,2005,2005,2005,0
20230726,135400,529836836,2005,2005,2005,1991,12
20230726,135300,529812916,2010,1998,2010,1993,102
20230726,135200,529609181,2010,2000,2010,1999,8
20230726,135100,529593143,2010,2005,2010,2005,13
20230726,135000,529567063,2010,2010,2010,2010,0
20230726,134900,529567063,2010,2000,2010,1979,1002
20230726,134800,527569433,2010,2010,2010,2000,438
20230726,134700,526693233,2010,2010,2010,2005,112
20230726,134600,526468398,2020,2010,2020,2010,162
20230726,134500,526142708,2020,2020,2020,2020,5
20230726,134400,526132608,2025,2000,2025,2000,423
20230726,134300,525284368,2000,2000,2000,2000,768
20230726,134200,523748368,2010,2010,2010,1999,551
20230726,134100,522646345,2010,2010,2010,2010,0
20230726,134000,522646345,2010,2010,2010,2000,909
20230726,133900,520824270,2005,2015,2025,2005,513
20230726,133800,519792090,2025,2025,2025,2025,0
20230726,133700,519792090,2025,2020,2025,2020,121
20230726,133600,519547620,2025,2025,2025,2025,2
20230726,133500,519543570,2030,2030,2030,2020,74
20230726,133400,519393705,2020,2025,2030,2020,627
20230726,133300,518126840,2035,2030,2035,2030,21
20230726,133200,518084205,2030,2030,2030,2030,260
20230726,133100,517556405,2030,2030,2030,2030,0
20230726,133000,517556405,2030,2030,2030,2030,0
20230726,132900,517556405,2030,2030,2030,2030,0
20230726,132800,517556405,2030,2030,2030,2030,0
20230726,132700,517556405,2030,2020,2030,2020,251
20230726,132600,517049130,2030,2025,2030,2025,222
20230726,132500,516599520,2030,2030,2030,2030,5000
20230726,132400,506449520,2030,2030,2030,2020,66
20230726,132300,506315640,2030,2015,2030,2015,16
20230726,132200,506283355,2015,2020,2030,2015,280
20230726,132100,505717815,2030,2020,2030,2020,6
20230726,132000,505705685,2030,2030,2030,2030,0
20230726,131900,505705685,2030,2015,2030,2015,1781
20230726,131800,502109675,2015,2015,2015,2015,0
20230726,131700,502109675,2015,2010,2015,2010,605
20230726,131600,500893570,2015,2015,2015,2015,2
20230726,131500,500889540,2020,2020,2020,2020,0
20230726,131400,500889540,2020,2015,2020,2015,453
20230726,131300,499976735,2015,2010,2015,2010,4
20230726,131200,499968685,2015,2010,2015,2005,72
20230726,131100,499823950,2015,2010,2015,2010,6
20230726,131000,499811880,2015,2000,2015,1999,937
20230726,130900,497934114,2005,1997,2005,1980,2182
20230726,130800,493587589,1997,1997,2005,1996,1579
20230726,130700,490434458,1995,1997,1997,1995,177
20230726,130600,490081097,1996,1996,1996,1996,134
20230726,130500,489813633,1997,1998,1998,1997,147
20230726,130400,489520052,1998,1996,1998,1990,450
20230726,130300,488622784,1997,1998,1998,1997,150
20230726,130200,488323150,1998,1999,1999,1998,201
20230726,130100,487921445,1999,2010,2010,1999,740
20230726,130000,486440316,2015,2015,2015,2015,0
20230726,125900,486440316,2015,2015,2015,2015,10
20230726,125800,486420166,2015,2015,2015,2015,11
20230726,125700,486398001,2000,2015,2015,2000,501
20230726,125600,485393411,2010,2015,2015,2010,3
20230726,125500,485387371,2015,2015,2015,2015,100
20230726,125400,485185871,2020,2015,2020,2015,11
20230726,125300,485163656,2020,2015,2020,2015,255
20230726,125200,484649556,2020,2020,2020,2020,98
20230726,125100,484451596,2020,2020,2020,2020,10
20230726,125000,484431396,2020,2020,2020,2015,224
20230726,124900,483979186,2020,2020,2020,2020,27
20230726,124800,483924646,2020,2015,2020,2015,45
20230726,124700,483833916,2015,2000,2015,2000,115
20230726,124600,483603616,2010,2010,2010,2010,0
20230726,124500,483603616,2010,2005,2010,2000,906
20230726,124400,481790956,2015,2010,2015,2005,610
20230726,124300,480567036,2015,2010,2015,2010,23
20230726,124200,480520781,2015,2015,2020,2010,299
20230726,124100,479919236,2020,2010,2020,2010,217
20230726,124000,479482461,2015,2010,2015,2010,651
20230726,123900,478172356,2020,2000,2020,2000,235
20230726,123800,477699756,2000,2000,2000,2000,30
20230726,123700,477639756,2000,2000,2000,2000,0
20230726,123600,477639756,2000,2000,2000,2000,0
20230726,123500,477639756,2000,2005,2010,2000,3835
20230726,123400,469960816,2020,2010,2020,2005,732
20230726,123300,468492631,2020,2015,2020,2010,811
20230726,123200,466860946,2020,2020,2020,2020,109
20230726,123100,466640766,2030,2030,2030,2030,0
20230726,123000,466640766,2030,2030,2030,2030,0
20230726,122900,466640766,2030,2020,2030,2020,159
20230726,122800,466319341,2020,2025,2025,2020,1069
20230726,122700,464159711,2030,2025,2030,2025,25
20230726,122600,464108986,2030,2030,2030,2030,50
20230726,122500,464007486,2035,2020,2035,2020,95
20230726,122400,463815556,2020,2020,2020,2020,1010
20230726,122300,461775356,2020,2020,2020,2020,21
20230726,122200,461732936,2015,2025,2030,2015,466
20230726,122100,460791501,2020,2020,2020,2020,103
20230726,122000,460583441,2025,2025,2025,2025,0
20230726,121900,460583441,2025,2025,2025,2025,0
20230726,121800,460583441,2025,2025,2025,2025,1300
20230726,121700,457950941,2035,2035,2035,2035,0
20230726,121600,457950941,2035,2035,2035,2035,0
20230726,121500,457950941,2035,2035,2035,2030,86
20230726,121400,457776181,2030,2035,2035,2025,494
20230726,121300,456772926,2040,2040,2040,2040,0
20230726,121200,456772926,2040,2040,2040,2040,0
20230726,121100,456772926,2040,2040,2040,2040,0
20230726,121000,456772926,2040,2040,2040,2040,0
20230726,120900,456772926,2040,2040,2040,2040,0
20230726,120800,456772926,2040,2040,2040,2030,61
20230726,120700,456648586,2040,2030,2040,2030,20
20230726,120600,456607886,2040,2040,2040,2040,10
20230726,120500,456587486,2030,2040,2040,2030,3
20230726,120400,456581376,2045,2035,2045,2025,1910
20230726,120300,452710321,2045,2045,2045,2040,41
20230726,120200,452626581,2040,2040,2040,2040,30
20230726,120100,452565381,2045,2050,2050,2040,990
20230726,120000,450541571,2050,2050,2050,2050,0
20230726,115900,450541571,2050,2035,2050,2035,13
20230726,115800,450514951,2050,2035,2050,2025,688
20230726,115700,449118661,2050,2040,2050,2040,4130
20230726,115600,440693241,2050,2045,2050,2045,384
20230726,115500,439907846,2055,2050,2055,2050,1098
20230726,115400,437656781,2055,2055,2055,2055,0
20230726,115300,437656781,2055,2055,2055,2055,125
20230726,115200,437399906,2065,2065,2065,2065,521
20230726,115100,436324041,2070,2050,2070,2050,397
20230726,115000,435509771,2050,2070,2070,2050,340
20230726,114900,434811896,2070,2060,2070,2055,403
20230726,114800,433978516,2050,2060,2070,2050,853
20230726,114700,432227091,2070,2070,2070,2070,21
20230726,114600,432183621,2065,2065,2065,2065,276
20230726,114500,431613681,2065,2055,2065,2055,81
20230726,114400,431447216,2060,2050,2060,2050,1471
20230726,114300,428417986,2055,2050,2055,2050,3922
20230726,114200,420363151,2045,2045,2050,2045,1355
20230726,114100,417591401,2045,2045,2050,2045,456
20230726,114000,416658781,2050,2050,2050,2050,808
20230726,113900,415002381,2050,2050,2055,2050,343
20230726,113800,414298981,2055,2055,2055,2050,169
20230726,113700,413952201,2055,2040,2055,2040,1547
20230726,113600,410785881,2040,2040,2040,2040,155
20230726,113500,410469681,2040,2040,2040,2040,2
20230726,113400,410465601,2025,2025,2025,2025,389
20230726,113300,409677876,2030,2025,2030,2025,6422
20230726,113200,396644871,2025,2020,2025,2015,899
20230726,113100,394831451,2025,2025,2025,2025,45
20230726,113000,394740326,2025,2025,2025,2025,227
20230726,112900,394280651,2020,2020,2020,2020,112
20230726,112800,394054411,2020,2025,2025,2020,111
20230726,112700,393829881,2025,2005,2025,2005,639
20230726,112600,392542946,2005,2005,2005,2005,201
20230726,112500,392139941,2005,2005,2005,2005,3
20230726,112400,392133926,2005,2010,2020,2005,956
20230726,112300,390212941,2010,2010,2010,2010,1
20230726,112200,390210931,2000,2000,2000,1999,2297
20230726,112100,385617016,2000,1994,2000,1993,2313
20230726,112000,381004788,1992,1994,1994,1992,18
20230726,111900,380968930,1994,1987,1995,1987,1155
20230726,111800,378665655,1987,1987,1987,1987,101
20230726,111700,378464968,1997,1989,1997,1989,1000
20230726,111600,376468941,1990,1990,1990,1990,0
20230726,111500,376468941,1990,1984,1999,1983,191
20230726,111400,376089672,1984,1984,1984,1984,45
20230726,111300,376000392,1984,1984,1984,1983,113
20230726,111200,375776248,1984,1984,1984,1984,225
20230726,111100,375329848,1984,1982,1984,1982,606
20230726,111000,374127572,1984,1989,1989,1983,54
20230726,110900,374020432,1979,1979,1979,1979,0
20230726,110800,374020432,1979,1988,1988,1979,215
20230726,110700,373594057,1987,1992,1992,1985,1191
20230726,110600,371223867,1993,1997,1999,1993,62
20230726,110500,371100092,1998,2000,2000,1998,157
20230726,110400,370786175,1997,1997,1997,1997,0
20230726,110300,370786175,1997,1997,1997,1997,1128
20230726,110200,368533559,1992,1992,1992,1992,0
20230726,110100,368533559,1992,1992,1992,1992,0
20230726,110000,368533559,1992,1992,1992,1992,9
20230726,105900,368515631,1991,1992,1992,1991,200
20230726,105800,368117406,1997,1991,1997,1991,62
20230726,105700,367993636,1995,1997,1997,1995,303
20230726,105600,367388807,1996,1996,1996,1996,380
20230726,105500,366630327,2010,1997,2015,1997,1902
20230726,105400,362812926,1997,1996,1998,1996,101
20230726,105300,362611242,1996,1988,1996,1988,2999
20230726,105200,356643373,1983,1988,1988,1983,54
20230726,105100,356536041,1988,1978,1988,1977,430
20230726,105000,355685286,1985,1971,1985,1971,4288
20230726,104900,347192456,1971,1975,1975,1970,3029
20230726,104800,341216789,1975,1975,1975,1975,515
20230726,104700,340199664,1977,1978,1978,1977,2
20230726,104600,340195709,1979,1984,1985,1979,3136
20230726,104500,333977104,1985,1985,1985,1985,156
20230726,104400,333667444,1985,1980,1985,1980,151
20230726,104300,333368459,1986,1979,1986,1967,712
20230726,104200,331958971,1965,1983,1987,1965,11984
20230726,104100,308380841,1987,1983,1987,1982,401
20230726,104000,307586049,1990,1989,1990,1989,20
20230726,103900,307546259,1990,1988,1990,1988,100
20230726,103800,307347279,1990,1996,1996,1990,210
20230726,103700,306929373,1996,1989,1996,1982,4348
20230726,103600,298294409,1989,1997,1997,1989,772
20230726,103500,296757889,1998,1998,1998,1998,1
20230726,103400,296755891,1998,1998,1998,1998,1
20230726,103300,296753893,1988,1989,1989,1988,100
20230726,103200,296555038,1988,1988,1988,1988,450
20230726,103100,295660438,1988,1987,1988,1987,999
20230726,103000,293675424,1987,1987,1987,1987,636
20230726,102900,292411692,2000,2000,2000,2000,0
20230726,102800,292411692,2000,2005,2005,1980,13875
20230726,102700,264732080,2005,2005,2005,2005,1432
20230726,102600,261860920,2010,2010,2010,2010,149
20230726,102500,261561430,2010,2010,2010,2010,104
20230726,102400,261352390,2010,2010,2010,2010,200
20230726,102300,260950390,2010,2010,2010,2010,100
20230726,102200,260749390,2010,2010,2010,2010,0
20230726,102100,260749390,2010,2010,2010,2010,549
20230726,102000,259645900,2025,2025,2025,2025,0
20230726,101900,259645900,2025,2025,2025,2025,1
20230726,101800,259643875,2005,2010,2025,2005,1002
20230726,101700,257633025,2010,2010,2010,2010,0
20230726,101600,257633025,2010,2025,2025,2010,924
20230726,101500,255773860,2035,2015,2035,2015,2
20230726,101400,255769810,2020,2045,2045,2020,301
20230726,101300,255161630,2045,2045,2045,2045,1
20230726,101200,255159585,2025,2025,2025,2025,344
20230726,101100,254462985,2025,2020,2025,2020,57
20230726,101000,254347840,2025,2025,2025,2025,395
20230726,100900,253547965,2025,2025,2025,2025,0
20230726,100800,253547965,2025,2020,2025,2020,960
20230726,100700,251608740,2020,2025,2025,2020,32
20230726,100600,251543960,2025,2025,2025,2020,972
20230726,100500,249576015,2020,2020,2020,2020,100
20230726,100400,249374015,2020,2015,2020,2015,1218
20230726,100300,246917145,2010,2015,2015,2010,453
20230726,100200,246006365,2025,2010,2025,2000,942
20230726,100100,244119205,2000,2020,2020,2000,11657
20230726,100000,220744325,2020,2015,2020,2015,15
20230726,095900,220714045,2015,2030,2030,2010,2020
20230726,095800,216638890,2045,2045,2045,2045,0
20230726,095700,216638890,2045,2045,2045,2045,0
20230726,095600,216638890,2045,2045,2045,2020,1830
20230726,095500,212932890,2045,2030,2045,2030,418
20230726,095400,212084170,2030,2035,2045,2030,1125
20230726,095300,209797390,2045,2040,2055,2035,302
20230726,095200,209182780,2055,2050,2055,2030,3019
20230726,095100,203052680,2055,2050,2055,2030,2183
20230726,095000,198603865,2045,2045,2045,2045,0
20230726,094900,198603865,2045,2045,2045,2045,1500
20230726,094800,195536365,2055,2055,2055,2055,97
20230726,094700,195337030,2055,2055,2055,2055,2
20230726,094600,195332920,2035,2035,2060,2030,3042
20230726,094500,189129940,2035,2035,2035,2035,1024
20230726,094400,187046100,2040,2040,2040,2040,627
20230726,094300,185767020,2040,2040,2040,2040,80
20230726,094200,185603820,2040,2040,2040,2040,253
20230726,094100,185087700,2055,2060,2060,2040,1736
20230726,094000,181545255,2060,2060,2060,2060,0
20230726,093900,181545255,2060,2060,2060,2060,0
20230726,093800,181545255,2060,2060,2060,2045,225
20230726,093700,181084905,2060,2050,2060,2050,5059
20230726,093600,170713875,2050,2045,2050,2040,961
20230726,093500,168749125,2050,2045,2050,2045,112
20230726,093400,168520075,2050,2050,2050,2050,729
20230726,093300,167025625,2050,2050,2050,2050,222
20230726,093200,166570525,2060,2045,2060,2045,5
20230726,093100,166560285,2060,2050,2065,2045,2486
20230726,093000,161475585,2045,2050,2050,2040,682
20230726,092900,160081675,2065,2040,2065,2035,3825
20230726,092800,152258110,2040,2020,2050,2020,1975
20230726,092700,148242620,2030,2050,2050,2025,3632
20230726,092600,140833940,2050,2045,2050,2045,835
20230726,092500,139125115,2045,2045,2045,2045,1
20230726,092400,139123070,2050,2060,2060,2045,4110
20230726,092300,130690695,2060,2070,2070,2060,3759
20230726,092200,122937015,2075,2075,2075,2075,117
20230726,092100,122694240,2075,2075,2075,2075,10
20230726,092000,122673490,2065,2095,2095,2065,3096
20230726,091900,116266440,2080,2085,2085,2080,300
20230726,091800,115641480,2100,2100,2100,2100,1900
20230726,091700,111651480,2100,2085,2100,2085,2907
20230726,091600,105587055,2070,2070,2085,2070,2584
20230726,091500,100233065,2070,2065,2085,2065,2222
20230726,091400,95633770,2065,2090,2090,2065,1713
20230726,091300,92080390,2090,2080,2095,2080,349
20230726,091200,91354340,2075,2090,2090,2070,342
20230726,091100,90643620,2075,2080,2090,2070,7574
20230726,091000,74907260,2075,2085,2085,2075,1618
20230726,090900,71546230,2085,2060,2085,2060,2566
20230726,090800,66254370,2070,2090,2090,2070,1670
20230726,090700,62790220,2095,2130,2130,2095,2035
20230726,090600,58518420,2100,2125,2125,2100,2310
20230726,090500,53644225,2125,2135,2135,2125,255
20230726,090400,53099810,2135,2135,2135,2135,0
20230726,090300,53099810,2135,2135,2135,2135,1045
20230726,090200,50868735,2130,2155,2155,2130,1123
20230726,090100,48466185,2145,2175,2175,2145,134
20230726,090000,48176835,2165,2140,2195,2140,22507