KissMeData/019490/min/candle-20231108.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231108,190400,5512663919,1845,1845,1845,1845,17360
20231108,190300,5512663919,1845,1845,1845,1845,0
20231108,190200,5512663919,1845,1845,1845,1845,0
20231108,190100,5512663919,1845,1845,1845,1845,0
20231108,190000,5512663919,1845,1845,1845,1845,0
20231108,185900,5512663919,1845,1845,1845,1845,0
20231108,185800,5512663919,1845,1845,1845,1845,0
20231108,185700,5512663919,1845,1845,1845,1845,0
20231108,185600,5512663919,1845,1845,1845,1845,0
20231108,185500,5512663919,1845,1845,1845,1845,0
20231108,185400,5512663919,1845,1845,1845,1845,0
20231108,185300,5512663919,1845,1845,1845,1845,0
20231108,185200,5512663919,1845,1845,1845,1845,0
20231108,185100,5512663919,1845,1845,1845,1845,0
20231108,185000,5512663919,1845,1845,1845,1845,0
20231108,184900,5512663919,1845,1845,1845,1845,0
20231108,184800,5512663919,1845,1845,1845,1845,0
20231108,184700,5512663919,1845,1845,1845,1845,0
20231108,184600,5512663919,1845,1845,1845,1845,0
20231108,184500,5512663919,1845,1845,1845,1845,0
20231108,184400,5512663919,1845,1845,1845,1845,0
20231108,184300,5512663919,1845,1845,1845,1845,0
20231108,184200,5512663919,1845,1845,1845,1845,0
20231108,184100,5512663919,1845,1845,1845,1845,0
20231108,184000,5512663919,1845,1845,1845,1845,0
20231108,183900,5512663919,1845,1845,1845,1845,0
20231108,183800,5512663919,1845,1845,1845,1845,0
20231108,183700,5512663919,1845,1845,1845,1845,0
20231108,183600,5512663919,1845,1845,1845,1845,0
20231108,183500,5512663919,1845,1845,1845,1845,0
20231108,183400,5512663919,1845,1845,1845,1845,17360
20231108,183300,5512663919,1845,1845,1845,1845,0
20231108,183200,5512663919,1845,1845,1845,1845,0
20231108,183100,5512663919,1845,1845,1845,1845,0
20231108,183000,5512663919,1845,1845,1845,1845,0
20231108,182900,5512663919,1845,1845,1845,1845,0
20231108,182800,5512663919,1845,1845,1845,1845,0
20231108,182700,5512663919,1845,1845,1845,1845,0
20231108,182600,5512663919,1845,1845,1845,1845,0
20231108,182500,5512663919,1845,1845,1845,1845,0
20231108,182400,5512663919,1845,1845,1845,1845,0
20231108,182300,5512663919,1845,1845,1845,1845,0
20231108,182200,5512663919,1845,1845,1845,1845,0
20231108,182100,5512663919,1845,1845,1845,1845,0
20231108,182000,5512663919,1845,1845,1845,1845,0
20231108,181900,5512663919,1845,1845,1845,1845,0
20231108,181800,5512663919,1845,1845,1845,1845,0
20231108,181700,5512663919,1845,1845,1845,1845,0
20231108,181600,5512663919,1845,1845,1845,1845,0
20231108,181500,5512663919,1845,1845,1845,1845,0
20231108,181400,5512663919,1845,1845,1845,1845,0
20231108,181300,5512663919,1845,1845,1845,1845,0
20231108,181200,5512663919,1845,1845,1845,1845,0
20231108,181100,5512663919,1845,1845,1845,1845,0
20231108,181000,5512663919,1845,1845,1845,1845,0
20231108,180900,5512663919,1845,1845,1845,1845,0
20231108,180800,5512663919,1845,1845,1845,1845,0
20231108,180700,5512663919,1845,1845,1845,1845,0
20231108,180600,5512663919,1845,1845,1845,1845,0
20231108,180500,5512663919,1845,1845,1845,1845,0
20231108,180400,5512663919,1845,1845,1845,1845,17360
20231108,180300,5512663919,1845,1845,1845,1845,0
20231108,180200,5512663919,1845,1845,1845,1845,0
20231108,180100,5512663919,1845,1845,1845,1845,0
20231108,180000,5512663919,1845,1845,1845,1845,0
20231108,175900,5512663919,1845,1845,1845,1845,0
20231108,175800,5512663919,1845,1845,1845,1845,0
20231108,175700,5512663919,1845,1845,1845,1845,0
20231108,175600,5512663919,1845,1845,1845,1845,0
20231108,175500,5512663919,1845,1845,1845,1845,0
20231108,175400,5512663919,1845,1845,1845,1845,0
20231108,175300,5512663919,1845,1845,1845,1845,0
20231108,175200,5512663919,1845,1845,1845,1845,0
20231108,175100,5512663919,1845,1845,1845,1845,0
20231108,175000,5512663919,1845,1845,1845,1845,0
20231108,174900,5512663919,1845,1845,1845,1845,0
20231108,174800,5512663919,1845,1845,1845,1845,0
20231108,174700,5512663919,1845,1845,1845,1845,0
20231108,174600,5512663919,1845,1845,1845,1845,0
20231108,174500,5512663919,1845,1845,1845,1845,0
20231108,174400,5512663919,1845,1845,1845,1845,0
20231108,174300,5512663919,1845,1845,1845,1845,0
20231108,174200,5512663919,1845,1845,1845,1845,0
20231108,174100,5512663919,1845,1845,1845,1845,0
20231108,174000,5512663919,1845,1845,1845,1845,0
20231108,173900,5512663919,1845,1845,1845,1845,0
20231108,173800,5512663919,1845,1845,1845,1845,0
20231108,173700,5512663919,1845,1845,1845,1845,0
20231108,173600,5512663919,1845,1845,1845,1845,0
20231108,173500,5512663919,1845,1845,1845,1845,0
20231108,173400,5512663919,1845,1845,1845,1845,17360
20231108,173300,5512663919,1845,1845,1845,1845,0
20231108,173200,5512663919,1845,1845,1845,1845,0
20231108,173100,5512663919,1845,1845,1845,1845,0
20231108,173000,5512663919,1845,1845,1845,1845,0
20231108,172900,5512663919,1845,1845,1845,1845,0
20231108,172800,5512663919,1845,1845,1845,1845,0
20231108,172700,5512663919,1845,1845,1845,1845,0
20231108,172600,5512663919,1845,1845,1845,1845,0
20231108,172500,5512663919,1845,1845,1845,1845,0
20231108,172400,5512663919,1845,1845,1845,1845,0
20231108,172300,5512663919,1845,1845,1845,1845,0
20231108,172200,5512663919,1845,1845,1845,1845,0
20231108,172100,5512663919,1845,1845,1845,1845,0
20231108,172000,5512663919,1845,1845,1845,1845,0
20231108,171900,5512663919,1845,1845,1845,1845,0
20231108,171800,5512663919,1845,1845,1845,1845,0
20231108,171700,5512663919,1845,1845,1845,1845,0
20231108,171600,5512663919,1845,1845,1845,1845,0
20231108,171500,5512663919,1845,1845,1845,1845,0
20231108,171400,5512663919,1845,1845,1845,1845,0
20231108,171300,5512663919,1845,1845,1845,1845,0
20231108,171200,5512663919,1845,1845,1845,1845,0
20231108,171100,5512663919,1845,1845,1845,1845,0
20231108,171000,5512663919,1845,1845,1845,1845,0
20231108,170900,5512663919,1845,1845,1845,1845,0
20231108,170800,5512663919,1845,1845,1845,1845,0
20231108,170700,5512663919,1845,1845,1845,1845,0
20231108,170600,5512663919,1845,1845,1845,1845,0
20231108,170500,5512663919,1845,1845,1845,1845,0
20231108,170400,5512663919,1845,1845,1845,1845,17360
20231108,170300,5512663919,1845,1845,1845,1845,0
20231108,170200,5512663919,1845,1845,1845,1845,0
20231108,170100,5512663919,1845,1845,1845,1845,0
20231108,170000,5512663919,1845,1845,1845,1845,0
20231108,165900,5512663919,1845,1845,1845,1845,0
20231108,165800,5512663919,1845,1845,1845,1845,0
20231108,165700,5512663919,1845,1845,1845,1845,0
20231108,165600,5512663919,1845,1845,1845,1845,0
20231108,165500,5512663919,1845,1845,1845,1845,0
20231108,165400,5512663919,1845,1845,1845,1845,0
20231108,165300,5512663919,1845,1845,1845,1845,0
20231108,165200,5512663919,1845,1845,1845,1845,0
20231108,165100,5512663919,1845,1845,1845,1845,0
20231108,165000,5512663919,1845,1845,1845,1845,0
20231108,164900,5512663919,1845,1845,1845,1845,0
20231108,164800,5512663919,1845,1845,1845,1845,0
20231108,164700,5512663919,1845,1845,1845,1845,0
20231108,164600,5512663919,1845,1845,1845,1845,0
20231108,164500,5512663919,1845,1845,1845,1845,0
20231108,164400,5512663919,1845,1845,1845,1845,0
20231108,164300,5512663919,1845,1845,1845,1845,0
20231108,164200,5512663919,1845,1845,1845,1845,0
20231108,164100,5512663919,1845,1845,1845,1845,0
20231108,164000,5512663919,1845,1845,1845,1845,0
20231108,163900,5512663919,1845,1845,1845,1845,0
20231108,163800,5512663919,1845,1845,1845,1845,0
20231108,163700,5512663919,1845,1845,1845,1845,0
20231108,163600,5512663919,1845,1845,1845,1845,0
20231108,163500,5512663919,1845,1845,1845,1845,0
20231108,163400,5512663919,1845,1845,1845,1845,17360
20231108,163300,5512663919,1845,1845,1845,1845,0
20231108,163200,5512663919,1845,1845,1845,1845,0
20231108,163100,5512663919,1845,1845,1845,1845,0
20231108,163000,5512663919,1845,1845,1845,1845,0
20231108,162900,5512663919,1845,1845,1845,1845,0
20231108,162800,5512663919,1845,1845,1845,1845,0
20231108,162700,5512663919,1845,1845,1845,1845,0
20231108,162600,5512663919,1845,1845,1845,1845,0
20231108,162500,5512663919,1845,1845,1845,1845,0
20231108,162400,5512663919,1845,1845,1845,1845,0
20231108,162300,5512663919,1845,1845,1845,1845,0
20231108,162200,5512663919,1845,1845,1845,1845,0
20231108,162100,5512663919,1845,1845,1845,1845,0
20231108,162000,5512663919,1845,1845,1845,1845,0
20231108,161900,5512663919,1845,1845,1845,1845,0
20231108,161800,5512663919,1845,1845,1845,1845,0
20231108,161700,5512663919,1845,1845,1845,1845,0
20231108,161600,5512663919,1845,1845,1845,1845,0
20231108,161500,5512663919,1845,1845,1845,1845,0
20231108,161400,5512663919,1845,1845,1845,1845,0
20231108,161300,5512663919,1845,1845,1845,1845,0
20231108,161200,5512663919,1845,1845,1845,1845,0
20231108,161100,5512663919,1845,1845,1845,1845,0
20231108,161000,5512663919,1845,1845,1845,1845,0
20231108,160900,5512663919,1845,1845,1845,1845,0
20231108,160800,5512663919,1845,1845,1845,1845,0
20231108,160700,5512663919,1845,1845,1845,1845,0
20231108,160600,5512663919,1845,1845,1845,1845,0
20231108,160500,5512663919,1845,1845,1845,1845,0
20231108,160400,5512663919,1845,1845,1845,1845,17360
20231108,160300,5512663919,1845,1845,1845,1845,0
20231108,160200,5512663919,1845,1845,1845,1845,0
20231108,160100,5512663919,1845,1845,1845,1845,0
20231108,160000,5512663919,1845,1845,1845,1845,0
20231108,155900,5512663919,1845,1845,1845,1845,0
20231108,155800,5512663919,1845,1845,1845,1845,0
20231108,155700,5512663919,1845,1845,1845,1845,0
20231108,155600,5512663919,1845,1845,1845,1845,0
20231108,155500,5512663919,1845,1845,1845,1845,0
20231108,155400,5512663919,1845,1845,1845,1845,0
20231108,155300,5512663919,1845,1845,1845,1845,0
20231108,155200,5512663919,1845,1845,1845,1845,0
20231108,155100,5512663919,1845,1845,1845,1845,0
20231108,155000,5512663919,1845,1845,1845,1845,0
20231108,154900,5512663919,1845,1845,1845,1845,0
20231108,154800,5512663919,1845,1845,1845,1845,0
20231108,154700,5512663919,1845,1845,1845,1845,0
20231108,154600,5512663919,1845,1845,1845,1845,0
20231108,154500,5512663919,1845,1845,1845,1845,0
20231108,154400,5512663919,1845,1845,1845,1845,0
20231108,154300,5512663919,1845,1845,1845,1845,0
20231108,154200,5512663919,1845,1845,1845,1845,0
20231108,154100,5512663919,1845,1845,1845,1845,0
20231108,154000,5512663919,1845,1845,1845,1845,0
20231108,153900,5512663919,1845,1845,1845,1845,0
20231108,153800,5512663919,1845,1845,1845,1845,0
20231108,153700,5512663919,1845,1845,1845,1845,0
20231108,153600,5512663919,1845,1845,1845,1845,0
20231108,153500,5512663919,1845,1845,1845,1845,0
20231108,153400,5512663919,1845,1845,1845,1845,17360
20231108,153300,5512663919,1845,1845,1845,1845,0
20231108,153200,5512663919,1845,1845,1845,1845,0
20231108,153100,5512663919,1845,1845,1845,1845,0
20231108,153000,5512663919,1845,1845,1845,1845,17360
20231108,152900,5480634719,1845,1845,1845,1845,0
20231108,152800,5480634719,1845,1845,1845,1845,0
20231108,152700,5480634719,1845,1845,1845,1845,0
20231108,152600,5480634719,1845,1845,1845,1845,0
20231108,152500,5480634719,1845,1845,1845,1845,0
20231108,152400,5480634719,1845,1845,1845,1845,0
20231108,152300,5480634719,1845,1845,1845,1845,0
20231108,152200,5480634719,1845,1845,1845,1845,0
20231108,152100,5480634719,1845,1845,1845,1845,0
20231108,152000,5480634719,1845,1845,1845,1845,0
20231108,151900,5480634719,1845,1845,1846,1840,8161
20231108,151800,5465596333,1850,1852,1852,1844,12533
20231108,151700,5442398669,1853,1857,1858,1852,1635
20231108,151600,5439367697,1858,1865,1865,1850,4683
20231108,151500,5430698954,1865,1873,1874,1850,6802
20231108,151400,5417994219,1875,1881,1881,1873,3917
20231108,151300,5410650184,1881,1875,1881,1875,312
20231108,151200,5410064131,1874,1873,1880,1873,395
20231108,151100,5409323256,1873,1880,1880,1873,1546
20231108,151000,5406424245,1881,1880,1881,1878,2678
20231108,150900,5401390506,1880,1880,1881,1880,1386
20231108,150800,5398784806,1881,1884,1884,1880,2133
20231108,150700,5394773546,1885,1884,1887,1881,4266
20231108,150600,5386729358,1886,1885,1888,1885,2476
20231108,150500,5382056445,1886,1875,1886,1875,2722
20231108,150400,5376945520,1877,1875,1878,1875,1259
20231108,150300,5374582650,1875,1877,1878,1875,3450
20231108,150200,5368111427,1878,1877,1878,1877,746
20231108,150100,5366710897,1877,1876,1878,1876,8146
20231108,150000,5351415319,1878,1876,1878,1876,1507
20231108,145900,5348585742,1878,1878,1878,1875,2296
20231108,145800,5344275760,1879,1880,1884,1876,5197
20231108,145700,5334510415,1880,1883,1883,1876,1161
20231108,145600,5332328543,1883,1886,1886,1880,191
20231108,145500,5331969222,1880,1880,1888,1878,3394
20231108,145400,5325588543,1875,1891,1891,1875,11607
20231108,145300,5303756174,1891,1900,1900,1891,1784
20231108,145200,5300371075,1900,1894,1906,1890,4209
20231108,145100,5292382185,1894,1886,1894,1881,3148
20231108,145000,5286442979,1887,1891,1892,1887,2748
20231108,144900,5281249244,1891,1899,1899,1891,14740
20231108,144800,5253311909,1900,1900,1900,1900,1259
20231108,144700,5250919809,1900,1902,1904,1899,6805
20231108,144600,5237985533,1900,1914,1914,1900,5122
20231108,144500,5228210496,1915,1920,1920,1915,4986
20231108,144400,5218647270,1920,1929,1930,1920,5281
20231108,144300,5208496834,1927,1930,1930,1927,3056
20231108,144200,5202600797,1930,1930,1931,1930,496
20231108,144100,5201643406,1930,1931,1931,1927,3541
20231108,144000,5194809056,1930,1937,1937,1930,3069
20231108,143900,5188871355,1937,1938,1939,1937,812
20231108,143800,5187298067,1938,1938,1938,1938,979
20231108,143700,5185400765,1938,1941,1941,1938,3207
20231108,143600,5179184079,1941,1940,1941,1940,1751
20231108,143500,5175786529,1940,1943,1943,1940,4069
20231108,143400,5167884819,1943,1948,1948,1943,577
20231108,143300,5166763452,1943,1943,1945,1943,9332
20231108,143200,5148631373,1943,1948,1948,1942,2484
20231108,143100,5143802468,1943,1943,1944,1943,163
20231108,143000,5143485756,1943,1942,1950,1941,4476
20231108,142900,5134790648,1942,1942,1945,1942,2619
20231108,142800,5129703484,1945,1945,1945,1945,0
20231108,142700,5129703484,1945,1947,1947,1945,3943
20231108,142600,5122030644,1947,1949,1950,1946,517
20231108,142500,5121023439,1949,1950,1951,1949,2544
20231108,142400,5116062769,1950,1951,1951,1950,7636
20231108,142300,5101170173,1952,1952,1954,1952,4392
20231108,142200,5092593589,1952,1953,1954,1952,1251
20231108,142100,5090151168,1954,1955,1955,1953,413
20231108,142000,5089344077,1954,1953,1954,1953,1016
20231108,141900,5087358835,1953,1954,1954,1953,688
20231108,141800,5086014612,1957,1957,1957,1957,93
20231108,141700,5085832611,1957,1957,1957,1957,220
20231108,141600,5085402071,1957,1957,1957,1957,556
20231108,141500,5084313979,1957,1952,1957,1952,201
20231108,141400,5083920802,1952,1952,1952,1952,0
20231108,141300,5083920802,1952,1957,1957,1952,2218
20231108,141200,5079587151,1957,1956,1957,1954,400
20231108,141100,5078804705,1957,1960,1960,1957,3737
20231108,141000,5071487921,1961,1958,1965,1958,505
20231108,140900,5070498493,1958,1956,1958,1956,252
20231108,140800,5070005578,1956,1954,1956,1954,5620
20231108,140700,5059023985,1954,1954,1954,1954,1020
20231108,140600,5057030905,1952,1952,1952,1952,474
20231108,140500,5056105657,1952,1952,1952,1952,439
20231108,140400,5055248729,1954,1952,1954,1952,222
20231108,140300,5054815374,1952,1953,1953,1952,1170
20231108,140200,5052531532,1952,1953,1953,1952,1457
20231108,140100,5049687442,1953,1955,1955,1953,297
20231108,140000,5049107066,1955,1957,1957,1955,715
20231108,135900,5047708926,1954,1958,1958,1954,229
20231108,135800,5047260668,1958,1954,1958,1954,1977
20231108,135700,5043393151,1957,1952,1957,1952,2112
20231108,135600,5039262802,1951,1964,1964,1950,7862
20231108,135500,5023883789,1964,1965,1965,1964,7381
20231108,135400,5009384562,1965,1966,1967,1965,5006
20231108,135300,4999545156,1966,1966,1966,1966,10
20231108,135200,4999525496,1966,1969,1969,1966,1251
20231108,135100,4997065169,1968,1966,1968,1966,865
20231108,135000,4995363421,1966,1965,1966,1964,1560
20231108,134900,4992298820,1966,1965,1966,1965,24
20231108,134800,4992251659,1964,1965,1965,1964,8
20231108,134700,4992235946,1964,1964,1964,1964,4059
20231108,134600,4984264070,1964,1967,1968,1964,5366
20231108,134500,4973724178,1969,1970,1970,1969,179
20231108,134400,4973371551,1970,1969,1970,1969,276
20231108,134300,4972828105,1969,1967,1969,1967,10
20231108,134200,4972808424,1965,1966,1966,1965,2474
20231108,134100,4967946802,1966,1965,1966,1965,267
20231108,134000,4967421888,1966,1965,1966,1964,3681
20231108,133900,4960188790,1965,1965,1965,1965,41
20231108,133800,4960108225,1965,1967,1968,1965,1355
20231108,133700,4957444063,1967,1967,1967,1967,1269
20231108,133600,4954947940,1967,1967,1967,1967,1125
20231108,133500,4952735065,1967,1967,1967,1967,610
20231108,133400,4951535195,1967,1965,1969,1965,1052
20231108,133300,4949466495,1965,1967,1967,1965,839
20231108,133200,4947816184,1967,1968,1968,1967,37
20231108,133100,4947743374,1968,1968,1968,1967,2583
20231108,133000,4942662523,1969,1969,1969,1969,5
20231108,132900,4942652678,1967,1967,1970,1965,1600
20231108,132800,4939506103,1967,1965,1967,1964,255
20231108,132700,4939005161,1964,1968,1968,1964,8671
20231108,132600,4921974702,1965,1967,1967,1965,982
20231108,132500,4920044741,1970,1970,1970,1970,2
20231108,132400,4920040801,1970,1971,1973,1967,1923
20231108,132300,4916250627,1971,1964,1971,1964,8625
20231108,132200,4899308799,1964,1964,1966,1962,8376
20231108,132100,4882858656,1963,1955,1963,1954,9698
20231108,132000,4863899021,1955,1951,1955,1950,2083
20231108,131900,4859832175,1950,1970,1975,1950,24686
20231108,131800,4811499402,1970,1977,1977,1970,14925
20231108,131700,4782045954,1978,1977,1978,1977,11
20231108,131600,4782024204,1977,1977,1977,1976,169
20231108,131500,4781690251,1979,1977,1979,1976,1370
20231108,131400,4778981748,1977,1979,1979,1977,457
20231108,131300,4778077562,1979,1977,1979,1977,450
20231108,131200,4777187904,1976,1976,1976,1975,418
20231108,131100,4776362304,1976,1979,1979,1976,2208
20231108,131000,4771996794,1977,1978,1979,1977,217
20231108,130900,4771567561,1975,1974,1979,1974,902
20231108,130800,4769786937,1974,1979,1979,1973,2262
20231108,130700,4765321804,1980,1981,1982,1974,1107
20231108,130600,4763134691,1977,1983,1983,1977,118
20231108,130500,4762901297,1985,1978,1985,1978,48
20231108,130400,4762806297,1974,1978,1978,1974,455
20231108,130300,4761907896,1978,1974,1978,1974,2653
20231108,130200,4756668243,1974,1976,1977,1974,3368
20231108,130100,4750016029,1977,1977,1977,1975,2106
20231108,130000,4745855510,1978,1982,1983,1977,1823
20231108,125900,4742247468,1983,1980,1984,1980,1105
20231108,125800,4740056274,1980,1980,1983,1979,2417
20231108,125700,4735272846,1983,1980,1983,1979,364
20231108,125600,4734551755,1981,1979,1981,1979,1695
20231108,125500,4731197348,1978,1979,1981,1978,2945
20231108,125400,4725369236,1979,1979,1979,1979,106
20231108,125300,4725159462,1978,1979,1983,1978,4016
20231108,125200,4717215704,1985,1981,1985,1979,1487
20231108,125100,4714271709,1988,1988,1988,1987,1212
20231108,125000,4711862255,1988,1983,1989,1979,2415
20231108,124900,4707061763,1983,1977,1983,1977,317
20231108,124800,4706434285,1977,1975,1982,1975,288
20231108,124700,4705865408,1975,1983,1983,1973,2685
20231108,124600,4700561237,1989,1983,1989,1975,1590
20231108,124500,4697413667,1984,1985,1985,1984,521
20231108,124400,4696379632,1985,1991,1991,1985,2242
20231108,124300,4691918329,1991,1993,1993,1991,571
20231108,124200,4690780810,1994,1996,1996,1994,683
20231108,124100,4689418107,1997,1996,1997,1996,2040
20231108,124000,4685346186,1996,1997,1997,1996,4593
20231108,123900,4676174626,1996,1997,1997,1996,321
20231108,123800,4675533898,1997,1997,1997,1996,3095
20231108,123700,4669355171,1996,1994,1997,1994,5320
20231108,123600,4658732885,1994,2005,2005,1994,4506
20231108,123500,4649733883,2000,1985,2005,1985,3940
20231108,123400,4641854506,1986,1982,1986,1982,804
20231108,123300,4640258825,1983,1981,1983,1980,582
20231108,123200,4639105600,1981,1983,1983,1980,2158
20231108,123100,4634830656,1983,1979,1983,1979,5968
20231108,123000,4623013440,1979,1984,1984,1979,846
20231108,122900,4621338629,1984,1984,1984,1984,10
20231108,122800,4621318789,1975,1972,1984,1972,941
20231108,122700,4619462324,1972,1976,1976,1971,1858
20231108,122600,4615796208,1977,1979,1982,1977,655
20231108,122500,4614500453,1979,1975,1979,1975,1224
20231108,122400,4612080204,1977,1980,1980,1975,1887
20231108,122300,4608346407,1980,1984,1984,1980,1508
20231108,122200,4605357105,1985,1985,1986,1985,1161
20231108,122100,4603052519,1986,1991,1991,1986,1785
20231108,122000,4599500197,1991,1994,1994,1991,527
20231108,121900,4598450163,1994,1991,1994,1991,951
20231108,121800,4596556684,1991,2005,2005,1991,810
20231108,121700,4594936042,2005,1991,2005,1991,1644
20231108,121600,4591657401,1991,1982,1991,1982,4161
20231108,121500,4583405167,1983,1972,1983,1972,3801
20231108,121400,4575902645,1972,1980,1980,1966,7960
20231108,121300,4560203637,1980,1985,1987,1975,6094
20231108,121200,4548128361,1987,1989,1989,1985,2393
20231108,121100,4543372112,1990,1993,1993,1990,7296
20231108,121000,4528845533,1993,1994,1994,1993,137
20231108,120900,4528572434,1994,1993,1994,1992,2028
20231108,120800,4524531340,1993,1995,1995,1992,2738
20231108,120700,4519071294,1996,1998,1998,1995,1861
20231108,120600,4515356545,1999,2000,2000,1999,1553
20231108,120500,4512251574,1999,1998,1999,1998,177
20231108,120400,4511897752,1997,1998,1998,1997,1979
20231108,120300,4507945011,1998,2005,2005,1998,7563
20231108,120200,4492824646,2000,2005,2005,2000,704
20231108,120100,4491416626,2005,2005,2005,2000,868
20231108,120000,4489676336,2005,2005,2005,2000,7958
20231108,115900,4473756276,2005,2005,2005,2005,466
20231108,115800,4472821946,2005,2010,2010,2005,122
20231108,115700,4472577326,2010,2010,2010,2005,171
20231108,115600,4472234071,2010,2010,2010,2010,378
20231108,115500,4471474291,2010,2010,2010,2010,327
20231108,115400,4470817021,2010,2010,2010,2010,807
20231108,115300,4469194951,2015,2015,2015,2015,1
20231108,115200,4469192936,2015,2015,2015,2015,0
20231108,115100,4469192936,2015,2015,2015,2015,0
20231108,115000,4469192936,2015,2015,2015,2015,1
20231108,114900,4469190921,2015,2015,2015,2015,2
20231108,114800,4469186891,2015,2015,2015,2015,4
20231108,114700,4469178831,2015,2000,2015,2000,2349
20231108,114600,4464449316,2015,2025,2025,2000,5941
20231108,114500,4452537756,2025,2020,2025,2020,2629
20231108,114400,4447214186,2025,2005,2025,2005,2907
20231108,114300,4441343156,2000,2005,2005,2000,518
20231108,114200,4440306181,2010,2005,2010,2005,12
20231108,114100,4440282111,2010,2005,2010,2000,977
20231108,114000,4438327926,2000,2000,2000,2000,485
20231108,113900,4437357926,2000,2000,2000,2000,981
20231108,113800,4435395926,2000,2005,2005,2000,897
20231108,113700,4433599311,2000,2005,2005,2000,1905
20231108,113600,4429789306,2000,2005,2005,2000,7531
20231108,113500,4414719956,2005,2005,2005,2005,1564
20231108,113400,4411584136,2005,2010,2010,2005,142
20231108,113300,4411299366,2010,2010,2010,2010,35
20231108,113200,4411229016,2010,2010,2010,2010,0
20231108,113100,4411229016,2010,2000,2010,2000,1089
20231108,113000,4409045531,2000,2000,2000,2000,711
20231108,112900,4407623531,2005,2005,2010,2005,2468
20231108,112800,4402675141,2005,2010,2010,2005,113
20231108,112700,4402448556,2005,2005,2005,2005,0
20231108,112600,4402448556,2005,2005,2005,2005,150
20231108,112500,4402147806,2010,2010,2015,2010,886
20231108,112400,4400366941,2010,2015,2015,2010,494
20231108,112300,4399373991,2015,2020,2020,2015,54
20231108,112200,4399264971,2025,2020,2025,2020,248
20231108,112100,4398763381,2020,2015,2025,2010,1990
20231108,112000,4394757401,2025,2015,2025,2015,484
20231108,111900,4393782111,2015,2025,2030,2015,292
20231108,111800,4393190861,2025,2025,2025,2025,931
20231108,111700,4391305586,2025,2030,2030,2025,420
20231108,111600,4390452991,2030,2030,2030,2030,391
20231108,111500,4389659261,2030,2025,2030,2020,131
20231108,111400,4389393991,2025,2025,2025,2025,581
20231108,111300,4388217466,2030,2025,2030,2025,158
20231108,111200,4387897511,2030,2030,2030,2030,3
20231108,111100,4387891421,2030,2030,2030,2030,1499
20231108,111000,4384848451,2030,2025,2030,2025,2216
20231108,110900,4380357996,2025,2020,2035,2020,1275
20231108,110800,4377774641,2025,2025,2025,2025,1
20231108,110700,4377772616,2035,2005,2040,2005,5170
20231108,110600,4367298616,2015,2015,2015,2005,1385
20231108,110500,4364520561,2005,2015,2015,2005,3877
20231108,110400,4356739506,2015,2025,2025,2015,94
20231108,110300,4356550036,2025,2025,2030,2025,911
20231108,110200,4354701176,2030,2025,2030,2025,1333
20231108,110100,4352001776,2025,2015,2025,2015,2335
20231108,110000,4347279536,2010,2010,2010,2005,1161
20231108,105900,4344950966,2010,2015,2015,2010,588
20231108,105800,4343766271,2015,2005,2015,2000,1077
20231108,105700,4341606601,2015,2015,2015,2000,7276
20231108,105600,4327041296,2005,2015,2015,2005,834
20231108,105500,4325364461,2015,2010,2015,2010,102
20231108,105400,4325159431,2010,2020,2020,2010,948
20231108,105300,4323251081,2020,2020,2020,2020,224
20231108,105200,4322798601,2010,2010,2020,2010,227
20231108,105100,4322342321,2000,2000,2005,2000,581
20231108,105000,4321180211,2000,2010,2010,2000,771
20231108,104900,4319637916,2010,2010,2010,2010,1629
20231108,104800,4316363626,2010,2030,2030,2010,5753
20231108,104700,4304767206,2030,2030,2030,2030,40
20231108,104600,4304686006,2030,2020,2030,2020,2282
20231108,104500,4300066986,2015,2025,2025,2015,1469
20231108,104400,4297095151,2020,2020,2020,2020,140
20231108,104300,4296812351,2020,2020,2020,2020,723
20231108,104200,4295351891,2015,2015,2015,2005,2885
20231108,104100,4289544066,2020,2015,2020,2015,701
20231108,104000,4288131546,2020,2010,2020,2010,1366
20231108,103900,4285382556,2000,2010,2010,2000,1324
20231108,103800,4282727971,2005,2010,2010,2005,484
20231108,103700,4281757511,2010,2000,2010,2000,1581
20231108,103600,4278584071,2000,2005,2005,1999,972
20231108,103500,4276640948,1998,1999,2010,1998,6636
20231108,103400,4263370077,1999,2005,2005,1998,4227
20231108,103300,4254921697,2010,2010,2010,2010,3
20231108,103200,4254915667,2000,2015,2015,2000,1917
20231108,103100,4251074027,2005,2000,2045,1998,5249
20231108,103000,4240441195,2010,2000,2010,1995,6190
20231108,102900,4228067534,2000,1999,2000,1998,1786
20231108,102800,4224498000,2000,2000,2000,2000,1536
20231108,102700,4221426000,2010,2000,2010,2000,4446
20231108,102600,4212524490,2010,2020,2020,1995,6019
20231108,102500,4200473626,2020,2020,2025,2010,1910
20231108,102400,4196618026,2020,2005,2020,2000,2728
20231108,102300,4191151236,2005,1998,2005,1995,395
20231108,102200,4190361993,2000,1997,2000,1995,1704
20231108,102100,4186961913,1999,2010,2010,1995,2772
20231108,102000,4181419897,2010,2005,2010,2000,370
20231108,101900,4180679402,2010,2010,2010,2000,7609
20231108,101800,4165454082,2010,2040,2040,2005,9782
20231108,101700,4145688797,2035,2050,2050,2020,12532
20231108,101600,4120189002,2045,2050,2060,2035,14392
20231108,101500,4090715977,2055,2050,2065,2045,10287
20231108,101400,4069580402,2050,2035,2050,2020,8473
20231108,101300,4052315492,2035,2040,2045,2035,4561
20231108,101200,4043014457,2040,2050,2065,2030,19249
20231108,101100,4003461967,2065,2005,2070,2005,17888
20231108,101000,3966874092,2015,2005,2015,1992,7023
20231108,100900,3952828975,2010,2005,2010,2000,2692
20231108,100800,3947440260,2005,2005,2005,2000,2652
20231108,100700,3942126730,2005,1995,2005,1995,2844
20231108,100600,3936444845,1995,1998,1999,1995,3966
20231108,100500,3928524681,1998,2010,2010,1998,4991
20231108,100400,3918540701,2010,2010,2015,2005,1692
20231108,100300,3915140826,2010,2010,2010,1998,6917
20231108,100200,3901276102,2010,2005,2020,2000,3929
20231108,100100,3893392322,1997,1991,2005,1980,25301
20231108,100000,3843143083,1990,2010,2010,1989,16798
20231108,095900,3809586495,2010,2020,2030,2000,11918
20231108,095800,3785660125,2030,2020,2035,2015,1811
20231108,095700,3781990935,2020,2020,2025,2020,2208
20231108,095600,3777525725,2030,2025,2030,2015,4850
20231108,095500,3767703025,2025,2035,2035,2020,7423
20231108,095400,3752667465,2030,2015,2040,2015,5590
20231108,095300,3741375145,2015,2045,2050,2015,14987
20231108,095200,3710878105,2045,2090,2095,2045,20510
20231108,095100,3668449175,2095,2085,2100,2070,24588
20231108,095000,3617300400,2085,2100,2110,2060,46747
20231108,094900,3519837535,2110,2040,2110,2015,51857
20231108,094800,3413122785,2045,2030,2050,2015,13849
20231108,094700,3384913895,2030,2020,2045,2015,3620
20231108,094600,3377588620,2020,2010,2020,2000,6844
20231108,094500,3363857900,2005,2000,2010,2000,3847
20231108,094400,3356138670,2000,1997,2010,1989,6635
20231108,094300,3342918352,1988,1999,2000,1988,17587
20231108,094200,3307915194,1992,1999,2000,1990,5482
20231108,094100,3296979754,1999,2000,2005,1987,13043
20231108,094000,3270994338,2010,2020,2020,2000,4340
20231108,093900,3262272743,2020,2030,2030,2020,1343
20231108,093800,3259551838,2030,2020,2035,2020,7710
20231108,093700,3243928828,2020,2020,2020,2010,555
20231108,093600,3242809928,2005,2010,2020,2005,4277
20231108,093500,3234192188,2005,1992,2010,1989,3254
20231108,093400,3227700697,1989,2010,2015,1989,23631
20231108,093300,3180494406,2010,2025,2025,2000,12846
20231108,093200,3154638401,2020,2015,2040,2015,3957
20231108,093100,3146641356,2015,2045,2045,2015,5301
20231108,093000,3135898466,2050,2065,2065,2030,8944
20231108,092900,3117622416,2065,2040,2070,2035,15980
20231108,092800,3084789306,2045,2025,2055,2025,9460
20231108,092700,3065450916,2025,2000,2025,2000,6607
20231108,092600,3052197216,2000,2015,2020,2000,12542
20231108,092500,3027041276,2015,2025,2025,2015,7296
20231108,092400,3012291141,2035,2030,2040,2020,13206
20231108,092300,2985443656,2025,2035,2050,2020,23161
20231108,092200,2938316646,2035,2025,2045,2020,22560
20231108,092100,2892495136,2025,1976,2030,1976,46837
20231108,092000,2798623783,1976,2050,2060,1959,114046
20231108,091900,2571601455,2060,2055,2070,2040,15695
20231108,091800,2539402905,2060,2070,2080,2045,31057
20231108,091700,2475446580,2075,2020,2075,2015,25086
20231108,091600,2424094285,2030,2085,2120,2020,60516
20231108,091500,2299747725,2080,2070,2135,2070,29958
20231108,091400,2236985380,2075,2080,2110,2065,54123
20231108,091300,2123929980,2085,2110,2110,2070,45730
20231108,091200,2028610920,2110,2150,2150,2065,58234
20231108,091100,1906299430,2160,2160,2215,2130,147628
20231108,091000,1586329985,2150,2150,2150,2150,0
20231108,090900,1586329985,2150,2150,2150,2150,0
20231108,090800,1586329985,2150,2080,2285,2065,63571
20231108,090700,1451879905,2065,2055,2115,2015,71392
20231108,090600,1304857700,2055,2085,2130,2055,78979
20231108,090500,1139107770,2080,2175,2245,2045,193122
20231108,090400,727941445,2170,2170,2170,2170,0
20231108,090300,727941445,2170,2220,2250,2170,56925
20231108,090200,602007085,2210,2410,2460,2210,252259
20231108,090100,0,2165,2165,2165,2165,0
20231108,090000,0,2165,2165,2165,2165,0