KissMeData/090710/min/candle-20230908.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230908,194300,70850077420,1988,1988,1988,1988,150248
20230908,194200,70850077420,1988,1988,1988,1988,0
20230908,194100,70850077420,1988,1988,1988,1988,0
20230908,194000,70850077420,1988,1988,1988,1988,0
20230908,193900,70850077420,1988,1988,1988,1988,0
20230908,193800,70850077420,1988,1988,1988,1988,0
20230908,193700,70850077420,1988,1988,1988,1988,0
20230908,193600,70850077420,1988,1988,1988,1988,0
20230908,193500,70850077420,1988,1988,1988,1988,0
20230908,193400,70850077420,1988,1988,1988,1988,0
20230908,193300,70850077420,1988,1988,1988,1988,0
20230908,193200,70850077420,1988,1988,1988,1988,0
20230908,193100,70850077420,1988,1988,1988,1988,0
20230908,193000,70850077420,1988,1988,1988,1988,0
20230908,192900,70850077420,1988,1988,1988,1988,0
20230908,192800,70850077420,1988,1988,1988,1988,0
20230908,192700,70850077420,1988,1988,1988,1988,0
20230908,192600,70850077420,1988,1988,1988,1988,0
20230908,192500,70850077420,1988,1988,1988,1988,0
20230908,192400,70850077420,1988,1988,1988,1988,0
20230908,192300,70850077420,1988,1988,1988,1988,0
20230908,192200,70850077420,1988,1988,1988,1988,0
20230908,192100,70850077420,1988,1988,1988,1988,0
20230908,192000,70850077420,1988,1988,1988,1988,0
20230908,191900,70850077420,1988,1988,1988,1988,0
20230908,191800,70850077420,1988,1988,1988,1988,0
20230908,191700,70850077420,1988,1988,1988,1988,0
20230908,191600,70850077420,1988,1988,1988,1988,0
20230908,191500,70850077420,1988,1988,1988,1988,0
20230908,191400,70850077420,1988,1988,1988,1988,0
20230908,191300,70850077420,1988,1988,1988,1988,150248
20230908,191200,70850077420,1988,1988,1988,1988,0
20230908,191100,70850077420,1988,1988,1988,1988,0
20230908,191000,70850077420,1988,1988,1988,1988,0
20230908,190900,70850077420,1988,1988,1988,1988,0
20230908,190800,70850077420,1988,1988,1988,1988,0
20230908,190700,70850077420,1988,1988,1988,1988,0
20230908,190600,70850077420,1988,1988,1988,1988,0
20230908,190500,70850077420,1988,1988,1988,1988,0
20230908,190400,70850077420,1988,1988,1988,1988,0
20230908,190300,70850077420,1988,1988,1988,1988,0
20230908,190200,70850077420,1988,1988,1988,1988,0
20230908,190100,70850077420,1988,1988,1988,1988,0
20230908,190000,70850077420,1988,1988,1988,1988,0
20230908,185900,70850077420,1988,1988,1988,1988,0
20230908,185800,70850077420,1988,1988,1988,1988,0
20230908,185700,70850077420,1988,1988,1988,1988,0
20230908,185600,70850077420,1988,1988,1988,1988,0
20230908,185500,70850077420,1988,1988,1988,1988,0
20230908,185400,70850077420,1988,1988,1988,1988,0
20230908,185300,70850077420,1988,1988,1988,1988,0
20230908,185200,70850077420,1988,1988,1988,1988,0
20230908,185100,70850077420,1988,1988,1988,1988,0
20230908,185000,70850077420,1988,1988,1988,1988,0
20230908,184900,70850077420,1988,1988,1988,1988,0
20230908,184800,70850077420,1988,1988,1988,1988,0
20230908,184700,70850077420,1988,1988,1988,1988,0
20230908,184600,70850077420,1988,1988,1988,1988,0
20230908,184500,70850077420,1988,1988,1988,1988,0
20230908,184400,70850077420,1988,1988,1988,1988,0
20230908,184300,70850077420,1988,1988,1988,1988,150248
20230908,184200,70850077420,1988,1988,1988,1988,0
20230908,184100,70850077420,1988,1988,1988,1988,0
20230908,184000,70850077420,1988,1988,1988,1988,0
20230908,183900,70850077420,1988,1988,1988,1988,0
20230908,183800,70850077420,1988,1988,1988,1988,0
20230908,183700,70850077420,1988,1988,1988,1988,0
20230908,183600,70850077420,1988,1988,1988,1988,0
20230908,183500,70850077420,1988,1988,1988,1988,0
20230908,183400,70850077420,1988,1988,1988,1988,0
20230908,183300,70850077420,1988,1988,1988,1988,0
20230908,183200,70850077420,1988,1988,1988,1988,0
20230908,183100,70850077420,1988,1988,1988,1988,0
20230908,183000,70850077420,1988,1988,1988,1988,0
20230908,182900,70850077420,1988,1988,1988,1988,0
20230908,182800,70850077420,1988,1988,1988,1988,0
20230908,182700,70850077420,1988,1988,1988,1988,0
20230908,182600,70850077420,1988,1988,1988,1988,0
20230908,182500,70850077420,1988,1988,1988,1988,0
20230908,182400,70850077420,1988,1988,1988,1988,0
20230908,182300,70850077420,1988,1988,1988,1988,0
20230908,182200,70850077420,1988,1988,1988,1988,0
20230908,182100,70850077420,1988,1988,1988,1988,0
20230908,182000,70850077420,1988,1988,1988,1988,0
20230908,181900,70850077420,1988,1988,1988,1988,0
20230908,181800,70850077420,1988,1988,1988,1988,0
20230908,181700,70850077420,1988,1988,1988,1988,0
20230908,181600,70850077420,1988,1988,1988,1988,0
20230908,181500,70850077420,1988,1988,1988,1988,0
20230908,181400,70850077420,1988,1988,1988,1988,0
20230908,181300,70850077420,1988,1988,1988,1988,150248
20230908,181200,70850077420,1988,1988,1988,1988,0
20230908,181100,70850077420,1988,1988,1988,1988,0
20230908,181000,70850077420,1988,1988,1988,1988,0
20230908,180900,70850077420,1988,1988,1988,1988,0
20230908,180800,70850077420,1988,1988,1988,1988,0
20230908,180700,70850077420,1988,1988,1988,1988,0
20230908,180600,70850077420,1988,1988,1988,1988,0
20230908,180500,70850077420,1988,1988,1988,1988,0
20230908,180400,70850077420,1988,1988,1988,1988,0
20230908,180300,70850077420,1988,1988,1988,1988,0
20230908,180200,70850077420,1988,1988,1988,1988,0
20230908,180100,70850077420,1988,1988,1988,1988,0
20230908,180000,70850077420,1988,1988,1988,1988,0
20230908,175900,70850077420,1988,1988,1988,1988,0
20230908,175800,70850077420,1988,1988,1988,1988,0
20230908,175700,70850077420,1988,1988,1988,1988,0
20230908,175600,70850077420,1988,1988,1988,1988,0
20230908,175500,70850077420,1988,1988,1988,1988,0
20230908,175400,70850077420,1988,1988,1988,1988,0
20230908,175300,70850077420,1988,1988,1988,1988,0
20230908,175200,70850077420,1988,1988,1988,1988,0
20230908,175100,70850077420,1988,1988,1988,1988,0
20230908,175000,70850077420,1988,1988,1988,1988,0
20230908,174900,70850077420,1988,1988,1988,1988,0
20230908,174800,70850077420,1988,1988,1988,1988,0
20230908,174700,70850077420,1988,1988,1988,1988,0
20230908,174600,70850077420,1988,1988,1988,1988,0
20230908,174500,70850077420,1988,1988,1988,1988,0
20230908,174400,70850077420,1988,1988,1988,1988,0
20230908,174300,70850077420,1988,1988,1988,1988,150248
20230908,174200,70850077420,1988,1988,1988,1988,0
20230908,174100,70850077420,1988,1988,1988,1988,0
20230908,174000,70850077420,1988,1988,1988,1988,0
20230908,173900,70850077420,1988,1988,1988,1988,0
20230908,173800,70850077420,1988,1988,1988,1988,0
20230908,173700,70850077420,1988,1988,1988,1988,0
20230908,173600,70850077420,1988,1988,1988,1988,0
20230908,173500,70850077420,1988,1988,1988,1988,0
20230908,173400,70850077420,1988,1988,1988,1988,0
20230908,173300,70850077420,1988,1988,1988,1988,0
20230908,173200,70850077420,1988,1988,1988,1988,0
20230908,173100,70850077420,1988,1988,1988,1988,0
20230908,173000,70850077420,1988,1988,1988,1988,0
20230908,172900,70850077420,1988,1988,1988,1988,0
20230908,172800,70850077420,1988,1988,1988,1988,0
20230908,172700,70850077420,1988,1988,1988,1988,0
20230908,172600,70850077420,1988,1988,1988,1988,0
20230908,172500,70850077420,1988,1988,1988,1988,0
20230908,172400,70850077420,1988,1988,1988,1988,0
20230908,172300,70850077420,1988,1988,1988,1988,0
20230908,172200,70850077420,1988,1988,1988,1988,0
20230908,172100,70850077420,1988,1988,1988,1988,0
20230908,172000,70850077420,1988,1988,1988,1988,0
20230908,171900,70850077420,1988,1988,1988,1988,0
20230908,171800,70850077420,1988,1988,1988,1988,0
20230908,171700,70850077420,1988,1988,1988,1988,0
20230908,171600,70850077420,1988,1988,1988,1988,0
20230908,171500,70850077420,1988,1988,1988,1988,0
20230908,171400,70850077420,1988,1988,1988,1988,0
20230908,171300,70850077420,1988,1988,1988,1988,150248
20230908,171200,70850077420,1988,1988,1988,1988,0
20230908,171100,70850077420,1988,1988,1988,1988,0
20230908,171000,70850077420,1988,1988,1988,1988,0
20230908,170900,70850077420,1988,1988,1988,1988,0
20230908,170800,70850077420,1988,1988,1988,1988,0
20230908,170700,70850077420,1988,1988,1988,1988,0
20230908,170600,70850077420,1988,1988,1988,1988,0
20230908,170500,70850077420,1988,1988,1988,1988,0
20230908,170400,70850077420,1988,1988,1988,1988,0
20230908,170300,70850077420,1988,1988,1988,1988,0
20230908,170200,70850077420,1988,1988,1988,1988,0
20230908,170100,70850077420,1988,1988,1988,1988,0
20230908,170000,70850077420,1988,1988,1988,1988,0
20230908,165900,70850077420,1988,1988,1988,1988,0
20230908,165800,70850077420,1988,1988,1988,1988,0
20230908,165700,70850077420,1988,1988,1988,1988,0
20230908,165600,70850077420,1988,1988,1988,1988,0
20230908,165500,70850077420,1988,1988,1988,1988,0
20230908,165400,70850077420,1988,1988,1988,1988,0
20230908,165300,70850077420,1988,1988,1988,1988,0
20230908,165200,70850077420,1988,1988,1988,1988,0
20230908,165100,70850077420,1988,1988,1988,1988,0
20230908,165000,70850077420,1988,1988,1988,1988,0
20230908,164900,70850077420,1988,1988,1988,1988,0
20230908,164800,70850077420,1988,1988,1988,1988,0
20230908,164700,70850077420,1988,1988,1988,1988,0
20230908,164600,70850077420,1988,1988,1988,1988,0
20230908,164500,70850077420,1988,1988,1988,1988,0
20230908,164400,70850077420,1988,1988,1988,1988,0
20230908,164300,70850077420,1988,1988,1988,1988,150248
20230908,164200,70850077420,1988,1988,1988,1988,0
20230908,164100,70850077420,1988,1988,1988,1988,0
20230908,164000,70850077420,1988,1988,1988,1988,0
20230908,163900,70850077420,1988,1988,1988,1988,0
20230908,163800,70850077420,1988,1988,1988,1988,0
20230908,163700,70850077420,1988,1988,1988,1988,0
20230908,163600,70850077420,1988,1988,1988,1988,0
20230908,163500,70850077420,1988,1988,1988,1988,0
20230908,163400,70850077420,1988,1988,1988,1988,0
20230908,163300,70850077420,1988,1988,1988,1988,0
20230908,163200,70850077420,1988,1988,1988,1988,0
20230908,163100,70850077420,1988,1988,1988,1988,0
20230908,163000,70850077420,1988,1988,1988,1988,0
20230908,162900,70850077420,1988,1988,1988,1988,0
20230908,162800,70850077420,1988,1988,1988,1988,0
20230908,162700,70850077420,1988,1988,1988,1988,0
20230908,162600,70850077420,1988,1988,1988,1988,0
20230908,162500,70850077420,1988,1988,1988,1988,0
20230908,162400,70850077420,1988,1988,1988,1988,0
20230908,162300,70850077420,1988,1988,1988,1988,0
20230908,162200,70850077420,1988,1988,1988,1988,0
20230908,162100,70850077420,1988,1988,1988,1988,0
20230908,162000,70850077420,1988,1988,1988,1988,0
20230908,161900,70850077420,1988,1988,1988,1988,0
20230908,161800,70850077420,1988,1988,1988,1988,0
20230908,161700,70850077420,1988,1988,1988,1988,0
20230908,161600,70850077420,1988,1988,1988,1988,0
20230908,161500,70850077420,1988,1988,1988,1988,0
20230908,161400,70850077420,1988,1988,1988,1988,0
20230908,161300,70850077420,1988,1988,1988,1988,150248
20230908,161200,70850077420,1988,1988,1988,1988,0
20230908,161100,70850077420,1988,1988,1988,1988,0
20230908,161000,70850077420,1988,1988,1988,1988,0
20230908,160900,70850077420,1988,1988,1988,1988,0
20230908,160800,70850077420,1988,1988,1988,1988,0
20230908,160700,70850077420,1988,1988,1988,1988,0
20230908,160600,70850077420,1988,1988,1988,1988,0
20230908,160500,70850077420,1988,1988,1988,1988,0
20230908,160400,70850077420,1988,1988,1988,1988,0
20230908,160300,70850077420,1988,1988,1988,1988,0
20230908,160200,70850077420,1988,1988,1988,1988,0
20230908,160100,70850077420,1988,1988,1988,1988,0
20230908,160000,70850077420,1988,1988,1988,1988,0
20230908,155900,70850077420,1988,1988,1988,1988,0
20230908,155800,70850077420,1988,1988,1988,1988,0
20230908,155700,70850077420,1988,1988,1988,1988,0
20230908,155600,70850077420,1988,1988,1988,1988,0
20230908,155500,70850077420,1988,1988,1988,1988,0
20230908,155400,70850077420,1988,1988,1988,1988,0
20230908,155300,70850077420,1988,1988,1988,1988,0
20230908,155200,70850077420,1988,1988,1988,1988,0
20230908,155100,70850077420,1988,1988,1988,1988,0
20230908,155000,70850077420,1988,1988,1988,1988,0
20230908,154900,70850077420,1988,1988,1988,1988,0
20230908,154800,70850077420,1988,1988,1988,1988,0
20230908,154700,70850077420,1988,1988,1988,1988,0
20230908,154600,70850077420,1988,1988,1988,1988,0
20230908,154500,70850077420,1988,1988,1988,1988,0
20230908,154400,70850077420,1988,1988,1988,1988,0
20230908,154300,70850077420,1988,1988,1988,1988,150248
20230908,154200,70850077420,1988,1988,1988,1988,0
20230908,154100,70850077420,1988,1988,1988,1988,0
20230908,154000,70850077420,1988,1988,1988,1988,0
20230908,153900,70850077420,1988,1988,1988,1988,0
20230908,153800,70850077420,1988,1988,1988,1988,0
20230908,153700,70850077420,1988,1988,1988,1988,0
20230908,153600,70850077420,1988,1988,1988,1988,0
20230908,153500,70850077420,1988,1988,1988,1988,0
20230908,153400,70850077420,1988,1988,1988,1988,0
20230908,153300,70850077420,1988,1988,1988,1988,0
20230908,153200,70850077420,1988,1988,1988,1988,0
20230908,153100,70850077420,1988,1988,1988,1988,0
20230908,153000,70850077420,1988,1988,1988,1988,150248
20230908,152900,70551384396,1981,1981,1981,1981,0
20230908,152800,70551384396,1981,1981,1981,1981,0
20230908,152700,70551384396,1981,1981,1981,1981,0
20230908,152600,70551384396,1981,1981,1981,1981,0
20230908,152500,70551384396,1981,1981,1981,1981,0
20230908,152400,70551384396,1981,1981,1981,1981,0
20230908,152300,70551384396,1981,1981,1981,1981,0
20230908,152200,70551384396,1981,1981,1981,1981,0
20230908,152100,70551384396,1981,1981,1981,1981,0
20230908,152000,70551384396,1981,1981,1981,1981,0
20230908,151900,70551384396,1981,1985,1985,1980,55054
20230908,151800,70442281973,1985,1987,1988,1983,44763
20230908,151700,70353389995,1988,1990,1991,1986,87369
20230908,151600,70179721458,1990,1992,1993,1990,19222
20230908,151500,70141443181,1990,1990,1994,1990,14617
20230908,151400,70112330554,1990,1994,1994,1989,14847
20230908,151300,70082768612,1994,1989,1994,1988,27718
20230908,151200,70027591729,1989,1989,1990,1986,32997
20230908,151100,69961978218,1989,1991,1991,1988,17967
20230908,151000,69926232388,1991,1991,1992,1990,24356
20230908,150900,69877753764,1991,1991,1992,1991,17057
20230908,150800,69843792709,1991,1992,1992,1991,5506
20230908,150700,69832826793,1992,1992,1994,1991,32540
20230908,150600,69767987141,1993,1994,1995,1992,12613
20230908,150500,69742855786,1992,1994,1994,1992,20690
20230908,150400,69701632605,1994,1994,1996,1993,17898
20230908,150300,69665942855,1997,1994,1997,1989,19553
20230908,150200,69627017173,1992,2010,2010,1990,68134
20230908,150100,69490896464,2010,2000,2010,1999,30635
20230908,150000,69429580750,2000,2000,2000,1998,10045
20230908,145900,69409499402,2000,2005,2010,1998,41105
20230908,145800,69327199749,2005,2000,2010,1999,38835
20230908,145700,69249443829,2000,1995,2000,1995,42703
20230908,145600,69164145407,1996,1992,1996,1992,25215
20230908,145500,69113859147,1992,1990,1993,1989,28068
20230908,145400,69057974000,1990,1987,1990,1987,9228
20230908,145300,69039617495,1987,1984,1987,1982,33376
20230908,145200,68973432062,1984,1980,1984,1980,17203
20230908,145100,68939353730,1981,1981,1982,1980,16604
20230908,145000,68906463779,1981,1984,1986,1981,19753
20230908,144900,68867315047,1985,1984,1987,1984,14610
20230908,144800,68838319136,1984,1983,1985,1983,19528
20230908,144700,68799572760,1984,1984,1984,1982,4818
20230908,144600,68790019064,1984,1982,1984,1980,32874
20230908,144500,68724845002,1982,1981,1982,1979,12562
20230908,144400,68699967152,1981,1983,1983,1980,5302
20230908,144300,68689462894,1983,1980,1984,1978,14017
20230908,144200,68661698346,1980,1982,1982,1978,10113
20230908,144100,68641680662,1982,1984,1984,1979,26277
20230908,144000,68589632971,1982,1981,1984,1980,29861
20230908,143900,68530419808,1981,1983,1983,1979,5909
20230908,143800,68518708225,1983,1980,1983,1976,30803
20230908,143700,68457721213,1980,1980,1981,1973,13088
20230908,143600,68431821808,1981,1975,1981,1973,70497
20230908,143500,68292609213,1975,1975,1976,1974,13718
20230908,143400,68265519938,1975,1975,1976,1974,31175
20230908,143300,68203943790,1976,1977,1977,1975,29178
20230908,143200,68146290324,1977,1980,1980,1977,12872
20230908,143100,68120824613,1980,1977,1981,1976,19747
20230908,143000,68081760319,1976,1976,1979,1976,8912
20230908,142900,68064142903,1979,1980,1982,1976,13982
20230908,142800,68036489908,1979,1980,1982,1977,27753
20230908,142700,67981557350,1979,1976,1979,1975,42699
20230908,142600,67897163971,1975,1974,1976,1974,16247
20230908,142500,67865079207,1976,1978,1978,1974,28214
20230908,142400,67809331880,1978,1977,1978,1974,29376
20230908,142300,67751306198,1976,1978,1978,1976,15032
20230908,142200,67721597676,1978,1977,1980,1974,41484
20230908,142100,67639610201,1977,1979,1980,1977,32479
20230908,142000,67575371626,1979,1986,1987,1979,43267
20230908,141900,67489641667,1985,1982,1989,1982,12010
20230908,141800,67465820422,1988,1986,1989,1982,19100
20230908,141700,67427871287,1985,1982,1987,1981,7115
20230908,141600,67413756737,1982,1984,1984,1980,20172
20230908,141500,67373786488,1983,1986,1986,1980,18518
20230908,141400,67337087838,1987,1987,1988,1980,35252
20230908,141300,67267133340,1987,1990,1990,1987,13099
20230908,141200,67241094633,1990,1993,1993,1988,21191
20230908,141100,67198911041,1993,1994,1995,1993,12207
20230908,141000,67174569231,1995,1992,1995,1990,14952
20230908,140900,67144780241,1992,1990,1992,1988,15597
20230908,140800,67113733870,1990,1990,1992,1990,16981
20230908,140700,67079932929,1990,1987,1990,1985,27931
20230908,140600,67024415374,1985,1989,1989,1985,18624
20230908,140500,66987402351,1989,1991,1992,1989,38144
20230908,140400,66911495766,1992,1991,1992,1990,10326
20230908,140300,66890935572,1992,1993,1995,1988,34254
20230908,140200,66822745113,1991,1997,1997,1991,23253
20230908,140100,66776387457,1997,1992,1999,1991,38358
20230908,140000,66699854843,1990,1985,1995,1984,43033
20230908,135900,66614283730,1985,1972,1986,1970,47708
20230908,135800,66519846951,1970,1972,1974,1968,105017
20230908,135700,66312950491,1972,1977,1977,1971,86166
20230908,135600,66142958707,1973,1982,1982,1973,36917
20230908,135500,66070000375,1982,1978,1984,1977,28102
20230908,135400,66014354089,1978,1975,1986,1974,18169
20230908,135300,65978402539,1975,1977,1983,1973,84980
20230908,135200,65810479303,1977,1972,1979,1971,97944
20230908,135100,65617019566,1972,1983,1983,1972,130528
20230908,135000,65358852362,1982,1983,1985,1982,37163
20230908,134900,65285151582,1985,1987,1987,1982,55565
20230908,134800,65174904456,1987,1990,1991,1985,51899
20230908,134700,65071736920,1991,1994,1994,1989,43079
20230908,134600,64985984458,1994,1991,1995,1990,24296
20230908,134500,64937608481,1991,1990,1991,1988,36916
20230908,134400,64864146309,1989,1986,1991,1985,68176
20230908,134300,64728676417,1986,1994,1994,1985,100706
20230908,134200,64528369783,1994,2000,2005,1993,175879
20230908,134100,64176972544,2000,2010,2010,2000,29165
20230908,134000,64118505824,2010,2015,2020,2005,34064
20230908,133900,64050014634,2015,2015,2015,2010,24577
20230908,133800,64000512834,2015,2010,2015,2005,20599
20230908,133700,63959099424,2010,2010,2015,2005,10682
20230908,133600,63937629749,2010,2010,2015,2010,8947
20230908,133500,63919635179,2010,2005,2015,2005,19267
20230908,133400,63880930649,2005,2010,2010,2005,82989
20230908,133300,63714520734,2010,2010,2015,2010,28283
20230908,133200,63657646804,2010,2015,2015,2010,9565
20230908,133100,63638412189,2010,2010,2015,2010,8503
20230908,133000,63621319049,2010,2015,2015,2010,5818
20230908,132900,63609618519,2015,2015,2020,2010,33036
20230908,132800,63543122444,2015,2015,2015,2010,35730
20230908,132700,63471277619,2015,2015,2015,2005,30156
20230908,132600,63410600144,2010,2010,2015,2005,26614
20230908,132500,63357136969,2010,2010,2010,2005,18439
20230908,132400,63320081594,2010,2010,2015,2005,28735
20230908,132300,63262349419,2015,2015,2015,2010,9016
20230908,132200,63244199214,2015,2005,2015,2005,53210
20230908,132100,63137246259,2005,2010,2015,2005,9230
20230908,132000,63118705069,2015,2020,2020,2010,39025
20230908,131900,63040145934,2020,2015,2020,2015,37639
20230908,131800,62964281304,2020,2020,2020,2015,7520
20230908,131700,62949115134,2020,2020,2020,2015,18881
20230908,131600,62911062669,2020,2030,2035,2015,42552
20230908,131500,62824957114,2025,2035,2040,2025,30691
20230908,131400,62762541769,2035,2040,2040,2030,39712
20230908,131300,62681690639,2040,2045,2050,2035,80350
20230908,131200,62517460149,2045,2035,2050,2030,118789
20230908,131100,62274727929,2035,2020,2035,2010,44291
20230908,131000,62184898209,2020,2010,2020,2005,71837
20230908,130900,62040429929,2010,2010,2010,2005,1830
20230908,130800,62036755679,2005,2005,2010,2000,14455
20230908,130700,62007753384,2005,2010,2010,2005,19894
20230908,130600,61967821914,2015,2010,2015,2010,37350
20230908,130500,61892689934,2015,2015,2015,2010,2128
20230908,130400,61888408769,2015,2015,2015,2010,16391
20230908,130300,61855410879,2010,2015,2015,2010,10499
20230908,130200,61834277429,2015,2010,2015,2010,6324
20230908,130100,61821554254,2010,2010,2015,2005,6984
20230908,130000,61807516024,2010,2000,2015,2000,34333
20230908,125900,61738604459,2010,2000,2010,2000,49476
20230908,125800,61639527239,2000,2000,2005,2000,23179
20230908,125700,61593149434,1999,2000,2005,1999,48770
20230908,125600,61495610955,2000,2000,2005,2000,21834
20230908,125500,61451937550,2005,2000,2005,1997,74447
20230908,125400,61303080107,2005,2005,2010,2000,32305
20230908,125300,61238358847,2010,2010,2015,2005,25329
20230908,125200,61187472767,2005,2010,2010,2005,18741
20230908,125100,61149826132,2010,2010,2010,2005,13018
20230908,125000,61123700522,2005,2010,2010,2005,27197
20230908,124900,61069163987,2005,2010,2010,2005,9525
20230908,124800,61050037837,2005,2000,2010,2000,29000
20230908,124700,60991864167,2005,2015,2015,2000,24267
20230908,124600,60943148972,2010,2025,2025,2010,57357
20230908,124500,60827387447,2025,2030,2030,2020,12447
20230908,124400,60802177977,2030,2030,2030,2020,43235
20230908,124300,60714580572,2030,2035,2035,2025,18319
20230908,124200,60677393397,2035,2030,2035,2025,27570
20230908,124100,60621411107,2030,2025,2030,2020,20053
20230908,124000,60580755347,2020,2020,2025,2015,11548
20230908,123900,60557422297,2020,2015,2020,2015,18866
20230908,123800,60519341037,2015,2010,2015,2005,16721
20230908,123700,60485694232,2010,2010,2010,2005,14403
20230908,123600,60456784952,2010,2015,2015,2010,22281
20230908,123500,60411969232,2015,2005,2015,2000,32546
20230908,123400,60346590617,2005,2005,2010,2000,13708
20230908,123300,60319070597,2005,2010,2010,2005,20594
20230908,123200,60277739212,2010,1997,2010,1996,95030
20230908,123100,60087574197,1997,1996,1998,1996,32503
20230908,123000,60022661757,1997,1999,1999,1996,22384
20230908,122900,59977942890,2000,1996,2000,1995,76577
20230908,122800,59824919514,1997,1999,2000,1995,68654
20230908,122700,59687796224,1999,2000,2005,1999,54640
20230908,122600,59578521616,2000,2000,2005,2000,76028
20230908,122500,59426457571,2005,2005,2005,2000,43856
20230908,122400,59338723691,2005,2010,2010,2000,57402
20230908,122300,59223690001,2005,2010,2010,2005,52309
20230908,122200,59118749266,2010,2015,2015,2005,97661
20230908,122100,58922390956,2015,2025,2025,2015,128622
20230908,122000,58662755496,2025,2020,2025,2020,23112
20230908,121900,58616040621,2025,2030,2030,2025,17262
20230908,121800,58581080001,2025,2025,2030,2025,12841
20230908,121700,58555066736,2025,2030,2030,2025,14728
20230908,121600,58525232896,2025,2030,2035,2025,47112
20230908,121500,58429604821,2035,2030,2035,2030,14972
20230908,121400,58399199021,2035,2035,2040,2030,8028
20230908,121300,58382862746,2040,2035,2040,2030,12855
20230908,121200,58356703011,2030,2030,2035,2025,26602
20230908,121100,58302723491,2030,2035,2035,2025,8409
20230908,121000,58285666696,2035,2035,2035,2030,27242
20230908,120900,58230344231,2030,2030,2035,2030,20733
20230908,120800,58188225491,2030,2030,2035,2030,22425
20230908,120700,58142697126,2030,2035,2035,2030,25010
20230908,120600,58091906031,2035,2030,2035,2030,22661
20230908,120500,58045893256,2030,2035,2040,2030,27480
20230908,120400,57990079651,2040,2035,2040,2035,16469
20230908,120300,57956558011,2035,2040,2040,2035,16436
20230908,120200,57923096566,2040,2040,2040,2035,12844
20230908,120100,57896911366,2040,2040,2045,2035,8876
20230908,120000,57878800986,2040,2040,2045,2035,10937
20230908,115900,57856491386,2040,2045,2045,2035,43395
20230908,115800,57768011661,2045,2045,2045,2040,26467
20230908,115700,57713894301,2045,2035,2045,2035,19527
20230908,115600,57674005706,2040,2040,2040,2035,9204
20230908,115500,57655234496,2035,2030,2045,2030,33407
20230908,115400,57587250151,2030,2030,2030,2025,21093
20230908,115300,57544450816,2025,2025,2030,2025,10757
20230908,115200,57522660176,2030,2025,2030,2020,42534
20230908,115100,57436574046,2030,2025,2030,2025,38045
20230908,115000,57359525201,2025,2030,2035,2025,59355
20230908,114900,57239019096,2035,2040,2040,2030,44207
20230908,114800,57149011216,2040,2040,2045,2040,53715
20230908,114700,57039426486,2040,2045,2045,2040,12718
20230908,114600,57013425316,2045,2050,2050,2045,41165
20230908,114500,56929218741,2050,2050,2050,2045,10621
20230908,114400,56907474586,2050,2050,2050,2045,10467
20230908,114300,56886056391,2045,2045,2050,2045,22710
20230908,114200,56839586451,2045,2045,2050,2045,25859
20230908,114100,56786653556,2045,2045,2050,2040,13957
20230908,114000,56758087611,2045,2050,2050,2040,53527
20230908,113900,56648423931,2045,2050,2055,2045,55780
20230908,113800,56534067176,2050,2055,2055,2050,16291
20230908,113700,56500661921,2050,2055,2060,2050,44923
20230908,113600,56408427801,2060,2055,2060,2050,47268
20230908,113500,56311257016,2055,2040,2060,2030,78362
20230908,113400,56150962031,2035,2030,2040,2030,27318
20230908,113300,56095343851,2030,2040,2045,2030,31419
20230908,113200,56031357431,2040,2040,2045,2035,30670
20230908,113100,55968792521,2040,2025,2040,2020,254245
20230908,113000,55452618446,2025,2020,2025,2020,25826
20230908,112900,55400426471,2025,2030,2030,2020,41047
20230908,112800,55317238571,2030,2025,2030,2020,29227
20230908,112700,55258046841,2025,2025,2030,2015,150469
20230908,112600,54954149356,2020,2030,2035,2020,103280
20230908,112500,54744697276,2035,2040,2040,2030,49220
20230908,112400,54644550891,2040,2040,2045,2035,35283
20230908,112300,54572616351,2040,2040,2045,2040,23790
20230908,112200,54524070991,2045,2040,2050,2035,22774
20230908,112100,54477610181,2040,2045,2050,2040,50085
20230908,112000,54375286646,2045,2050,2050,2045,33919
20230908,111900,54305866891,2050,2050,2050,2045,7495
20230908,111800,54290512091,2050,2060,2060,2045,41027
20230908,111700,54206351161,2060,2055,2060,2055,18610
20230908,111600,54168067036,2055,2060,2060,2055,14959
20230908,111500,54137291161,2060,2050,2060,2050,31743
20230908,111400,54071950666,2050,2050,2055,2045,27688
20230908,111300,54015261496,2050,2055,2055,2050,20365
20230908,111200,53973489126,2055,2055,2060,2050,32530
20230908,111100,53906653686,2055,2050,2065,2050,28696
20230908,111000,53847555141,2050,2055,2060,2050,62125
20230908,110900,53720089576,2055,2060,2065,2055,33892
20230908,110800,53650346006,2060,2065,2070,2060,40339
20230908,110700,53567070161,2065,2075,2075,2065,46250
20230908,110600,53471285501,2075,2075,2080,2070,81861
20230908,110500,53301468186,2075,2070,2075,2065,44890
20230908,110400,53208523806,2070,2070,2075,2065,74832
20230908,110300,53053681641,2065,2060,2070,2060,67334
20230908,110200,52914607871,2065,2050,2065,2050,54905
20230908,110100,52801452606,2055,2050,2055,2045,41769
20230908,110000,52715808831,2045,2040,2050,2040,63537
20230908,105900,52586045756,2040,2045,2045,2040,24531
20230908,105800,52535973581,2045,2045,2050,2040,27562
20230908,105700,52479669896,2050,2045,2050,2045,18314
20230908,105600,52442202846,2045,2045,2050,2040,32477
20230908,105500,52375861631,2045,2045,2050,2045,38604
20230908,105400,52296910776,2050,2050,2055,2045,17196
20230908,105300,52261668811,2050,2055,2055,2050,30643
20230908,105200,52198770121,2055,2055,2055,2050,19376
20230908,105100,52158973631,2055,2050,2055,2045,53898
20230908,105000,52048443581,2050,2045,2050,2045,19795
20230908,104900,52007934961,2045,2050,2050,2045,16208
20230908,104800,51974778106,2045,2055,2060,2045,85614
20230908,104700,51799158886,2060,2060,2060,2055,27266
20230908,104600,51743115966,2055,2065,2065,2055,49569
20230908,104500,51641058611,2060,2070,2070,2060,21006
20230908,104400,51597714591,2070,2070,2070,2060,60259
20230908,104300,51473230316,2065,2060,2070,2055,31226
20230908,104200,51408859346,2055,2065,2065,2055,40433
20230908,104100,51325604936,2060,2070,2075,2060,26133
20230908,104000,51271610106,2070,2070,2075,2065,63500
20230908,103900,51140086531,2075,2055,2075,2055,90717
20230908,103800,50952569711,2060,2055,2065,2055,67377
20230908,103700,50813817431,2055,2055,2060,2055,35528
20230908,103600,50740791431,2060,2060,2060,2055,15389
20230908,103500,50709157496,2060,2065,2070,2055,34889
20230908,103400,50637230586,2060,2065,2070,2060,48104
20230908,103300,50537987861,2060,2070,2070,2060,31151
20230908,103200,50473717221,2070,2080,2080,2060,97731
20230908,103100,50271579341,2080,2080,2085,2075,70148
20230908,103000,50125659391,2080,2075,2080,2070,75927
20230908,102900,49967933981,2075,2065,2075,2060,70211
20230908,102800,49822741021,2060,2055,2065,2050,59804
20230908,102700,49699684646,2055,2055,2055,2050,30915
20230908,102600,49636238391,2055,2045,2055,2040,57734
20230908,102500,49518019396,2045,2040,2045,2040,40102
20230908,102400,49436088911,2045,2040,2050,2035,50175
20230908,102300,49333658056,2040,2040,2045,2035,93497
20230908,102200,49143118581,2045,2040,2045,2035,38830
20230908,102100,49063955236,2035,2050,2050,2035,56824
20230908,102000,48947920496,2045,2035,2050,2030,94342
20230908,101900,48755678636,2035,2025,2040,2025,216611
20230908,101800,48316145251,2025,2050,2055,2025,279066
20230908,101700,47746872291,2050,2055,2060,2050,97969
20230908,101600,47545816306,2055,2055,2060,2050,109926
20230908,101500,47320123581,2060,2065,2065,2055,59200
20230908,101400,47198310846,2065,2070,2070,2060,31704
20230908,101300,47132922051,2065,2070,2075,2065,38257
20230908,101200,47053780531,2070,2070,2075,2070,33192
20230908,101100,46985001851,2075,2075,2075,2065,50872
20230908,101000,46879627641,2075,2060,2075,2060,75139
20230908,100900,46724366011,2060,2070,2075,2060,92873
20230908,100800,46532653356,2075,2070,2075,2065,78866
20230908,100700,46369387826,2075,2070,2080,2070,52120
20230908,100600,46261325671,2070,2085,2085,2070,55343
20230908,100500,46146396276,2085,2090,2095,2080,76183
20230908,100400,45987577771,2090,2085,2090,2080,83454
20230908,100300,45813316716,2085,2080,2090,2075,107126
20230908,100200,45590053486,2085,2085,2085,2075,57997
20230908,100100,45469371896,2090,2080,2090,2075,109085
20230908,100000,45242215561,2085,2080,2090,2080,80111
20230908,095900,45075234111,2075,2070,2085,2070,61835
20230908,095800,44946789451,2070,2080,2085,2065,92483
20230908,095700,44755164396,2080,2085,2090,2075,154964
20230908,095600,44432557971,2090,2065,2090,2065,86119
20230908,095500,44253206206,2075,2055,2075,2055,208106
20230908,095400,43824059811,2060,2060,2065,2055,118959
20230908,095300,43578860251,2065,2050,2070,2050,211005
20230908,095200,43144348946,2055,2080,2080,2050,386667
20230908,095100,42348041611,2075,2095,2100,2075,385849
20230908,095000,41543626886,2095,2100,2105,2090,141772
20230908,094900,41246022386,2100,2095,2105,2085,325864
20230908,094800,40564251201,2095,2115,2115,2095,212719
20230908,094700,40117245911,2110,2135,2140,2110,231476
20230908,094600,39625007981,2135,2140,2150,2125,472753
20230908,094500,38612133766,2140,2130,2140,2125,263735
20230908,094400,38049568391,2130,2130,2135,2120,341999
20230908,094300,37322522256,2135,2110,2140,2110,311563
20230908,094200,36660742641,2110,2105,2115,2100,146652
20230908,094100,36351489061,2105,2090,2115,2090,211071
20230908,094000,35907516386,2095,2100,2100,2085,210322
20230908,093900,35467088851,2100,2110,2110,2095,218303
20230908,093800,35007879461,2110,2115,2125,2105,313868
20230908,093700,34343278156,2115,2100,2115,2095,177757
20230908,093600,33969707376,2095,2080,2105,2080,311214
20230908,093500,33318181446,2085,2100,2105,2080,310847
20230908,093400,32668674561,2100,2110,2115,2080,543814
20230908,093300,31527684946,2115,2110,2135,2100,535385
20230908,093200,30393598516,2110,2165,2170,2100,876411
20230908,093100,28520634496,2170,2175,2180,2140,1183069
20230908,093000,25954979431,2175,2125,2185,2120,1480875
20230908,092900,22764446636,2125,2080,2150,2075,1363395
20230908,092800,19876216821,2090,2070,2105,2070,842732
20230908,092700,18112258036,2075,2045,2075,2040,403127
20230908,092600,17279364791,2045,2070,2070,2035,409092
20230908,092500,16439656491,2065,2055,2070,2025,580716
20230908,092400,15249327366,2065,2105,2110,2055,847738
20230908,092300,13476377591,2105,2065,2110,2060,785952
20230908,092200,11834896156,2065,2030,2070,2030,692576
20230908,092100,10411811871,2030,2025,2035,2015,262902
20230908,092000,9879504166,2020,2045,2045,2015,333409
20230908,091900,9202118541,2040,1998,2045,1992,480036
20230908,091800,8231626647,1998,1977,1998,1973,212151
20230908,091700,7810868335,1977,1959,1985,1959,102891
20230908,091600,7607882626,1959,1953,1960,1949,83250
20230908,091500,7445376825,1952,1947,1953,1945,64917
20230908,091400,7318982340,1952,1950,1953,1945,77522
20230908,091300,7167845231,1950,1950,1953,1945,164141
20230908,091200,6848278912,1948,1955,1956,1948,156361
20230908,091100,6543231343,1954,1962,1967,1954,66071
20230908,091000,6413704527,1962,1955,1964,1948,180445
20230908,090900,6061613349,1951,1978,1980,1951,299453
20230908,090800,5473527066,1978,1979,1985,1963,224709
20230908,090700,5030801024,1972,1975,2000,1972,258507
20230908,090600,4517743233,1974,1950,1975,1948,152700
20230908,090500,4218203483,1950,1931,1952,1922,208431
20230908,090400,3814323296,1931,1912,1938,1905,305448
20230908,090300,3228446605,1912,1937,1938,1905,380682
20230908,090200,2498875295,1937,1964,1968,1935,370210
20230908,090100,1777076569,1964,1956,1977,1950,247246
20230908,090000,1293276351,1956,2015,2020,1955,635254