KissMeData/031510/min/candle-20231030.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231030,191200,643232898,2005,2005,2005,2005,13457
20231030,191100,643232898,2005,2005,2005,2005,0
20231030,191000,643232898,2005,2005,2005,2005,0
20231030,190900,643232898,2005,2005,2005,2005,0
20231030,190800,643232898,2005,2005,2005,2005,0
20231030,190700,643232898,2005,2005,2005,2005,0
20231030,190600,643232898,2005,2005,2005,2005,0
20231030,190500,643232898,2005,2005,2005,2005,0
20231030,190400,643232898,2005,2005,2005,2005,0
20231030,190300,643232898,2005,2005,2005,2005,0
20231030,190200,643232898,2005,2005,2005,2005,0
20231030,190100,643232898,2005,2005,2005,2005,0
20231030,190000,643232898,2005,2005,2005,2005,0
20231030,185900,643232898,2005,2005,2005,2005,0
20231030,185800,643232898,2005,2005,2005,2005,0
20231030,185700,643232898,2005,2005,2005,2005,0
20231030,185600,643232898,2005,2005,2005,2005,0
20231030,185500,643232898,2005,2005,2005,2005,0
20231030,185400,643232898,2005,2005,2005,2005,0
20231030,185300,643232898,2005,2005,2005,2005,0
20231030,185200,643232898,2005,2005,2005,2005,0
20231030,185100,643232898,2005,2005,2005,2005,0
20231030,185000,643232898,2005,2005,2005,2005,0
20231030,184900,643232898,2005,2005,2005,2005,0
20231030,184800,643232898,2005,2005,2005,2005,0
20231030,184700,643232898,2005,2005,2005,2005,0
20231030,184600,643232898,2005,2005,2005,2005,0
20231030,184500,643232898,2005,2005,2005,2005,0
20231030,184400,643232898,2005,2005,2005,2005,0
20231030,184300,643232898,2005,2005,2005,2005,0
20231030,184200,643232898,2005,2005,2005,2005,13457
20231030,184100,643232898,2005,2005,2005,2005,0
20231030,184000,643232898,2005,2005,2005,2005,0
20231030,183900,643232898,2005,2005,2005,2005,0
20231030,183800,643232898,2005,2005,2005,2005,0
20231030,183700,643232898,2005,2005,2005,2005,0
20231030,183600,643232898,2005,2005,2005,2005,0
20231030,183500,643232898,2005,2005,2005,2005,0
20231030,183400,643232898,2005,2005,2005,2005,0
20231030,183300,643232898,2005,2005,2005,2005,0
20231030,183200,643232898,2005,2005,2005,2005,0
20231030,183100,643232898,2005,2005,2005,2005,0
20231030,183000,643232898,2005,2005,2005,2005,0
20231030,182900,643232898,2005,2005,2005,2005,0
20231030,182800,643232898,2005,2005,2005,2005,0
20231030,182700,643232898,2005,2005,2005,2005,0
20231030,182600,643232898,2005,2005,2005,2005,0
20231030,182500,643232898,2005,2005,2005,2005,0
20231030,182400,643232898,2005,2005,2005,2005,0
20231030,182300,643232898,2005,2005,2005,2005,0
20231030,182200,643232898,2005,2005,2005,2005,0
20231030,182100,643232898,2005,2005,2005,2005,0
20231030,182000,643232898,2005,2005,2005,2005,0
20231030,181900,643232898,2005,2005,2005,2005,0
20231030,181800,643232898,2005,2005,2005,2005,0
20231030,181700,643232898,2005,2005,2005,2005,0
20231030,181600,643232898,2005,2005,2005,2005,0
20231030,181500,643232898,2005,2005,2005,2005,0
20231030,181400,643232898,2005,2005,2005,2005,0
20231030,181300,643232898,2005,2005,2005,2005,0
20231030,181200,643232898,2005,2005,2005,2005,13457
20231030,181100,643232898,2005,2005,2005,2005,0
20231030,181000,643232898,2005,2005,2005,2005,0
20231030,180900,643232898,2005,2005,2005,2005,0
20231030,180800,643232898,2005,2005,2005,2005,0
20231030,180700,643232898,2005,2005,2005,2005,0
20231030,180600,643232898,2005,2005,2005,2005,0
20231030,180500,643232898,2005,2005,2005,2005,0
20231030,180400,643232898,2005,2005,2005,2005,0
20231030,180300,643232898,2005,2005,2005,2005,0
20231030,180200,643232898,2005,2005,2005,2005,0
20231030,180100,643232898,2005,2005,2005,2005,0
20231030,180000,643232898,2005,2005,2005,2005,0
20231030,175900,643232898,2005,2005,2005,2005,0
20231030,175800,643232898,2005,2005,2005,2005,0
20231030,175700,643232898,2005,2005,2005,2005,0
20231030,175600,643232898,2005,2005,2005,2005,0
20231030,175500,643232898,2005,2005,2005,2005,0
20231030,175400,643232898,2005,2005,2005,2005,0
20231030,175300,643232898,2005,2005,2005,2005,0
20231030,175200,643232898,2005,2005,2005,2005,0
20231030,175100,643232898,2005,2005,2005,2005,0
20231030,175000,643232898,2005,2005,2005,2005,0
20231030,174900,643232898,2005,2005,2005,2005,0
20231030,174800,643232898,2005,2005,2005,2005,0
20231030,174700,643232898,2005,2005,2005,2005,0
20231030,174600,643232898,2005,2005,2005,2005,0
20231030,174500,643232898,2005,2005,2005,2005,0
20231030,174400,643232898,2005,2005,2005,2005,0
20231030,174300,643232898,2005,2005,2005,2005,0
20231030,174200,643232898,2005,2005,2005,2005,13457
20231030,174100,643232898,2005,2005,2005,2005,0
20231030,174000,643232898,2005,2005,2005,2005,0
20231030,173900,643232898,2005,2005,2005,2005,0
20231030,173800,643232898,2005,2005,2005,2005,0
20231030,173700,643232898,2005,2005,2005,2005,0
20231030,173600,643232898,2005,2005,2005,2005,0
20231030,173500,643232898,2005,2005,2005,2005,0
20231030,173400,643232898,2005,2005,2005,2005,0
20231030,173300,643232898,2005,2005,2005,2005,0
20231030,173200,643232898,2005,2005,2005,2005,0
20231030,173100,643232898,2005,2005,2005,2005,0
20231030,173000,643232898,2005,2005,2005,2005,0
20231030,172900,643232898,2005,2005,2005,2005,0
20231030,172800,643232898,2005,2005,2005,2005,0
20231030,172700,643232898,2005,2005,2005,2005,0
20231030,172600,643232898,2005,2005,2005,2005,0
20231030,172500,643232898,2005,2005,2005,2005,0
20231030,172400,643232898,2005,2005,2005,2005,0
20231030,172300,643232898,2005,2005,2005,2005,0
20231030,172200,643232898,2005,2005,2005,2005,0
20231030,172100,643232898,2005,2005,2005,2005,0
20231030,172000,643232898,2005,2005,2005,2005,0
20231030,171900,643232898,2005,2005,2005,2005,0
20231030,171800,643232898,2005,2005,2005,2005,0
20231030,171700,643232898,2005,2005,2005,2005,0
20231030,171600,643232898,2005,2005,2005,2005,0
20231030,171500,643232898,2005,2005,2005,2005,0
20231030,171400,643232898,2005,2005,2005,2005,0
20231030,171300,643232898,2005,2005,2005,2005,0
20231030,171200,643232898,2005,2005,2005,2005,13457
20231030,171100,643232898,2005,2005,2005,2005,0
20231030,171000,643232898,2005,2005,2005,2005,0
20231030,170900,643232898,2005,2005,2005,2005,0
20231030,170800,643232898,2005,2005,2005,2005,0
20231030,170700,643232898,2005,2005,2005,2005,0
20231030,170600,643232898,2005,2005,2005,2005,0
20231030,170500,643232898,2005,2005,2005,2005,0
20231030,170400,643232898,2005,2005,2005,2005,0
20231030,170300,643232898,2005,2005,2005,2005,0
20231030,170200,643232898,2005,2005,2005,2005,0
20231030,170100,643232898,2005,2005,2005,2005,0
20231030,170000,643232898,2005,2005,2005,2005,0
20231030,165900,643232898,2005,2005,2005,2005,0
20231030,165800,643232898,2005,2005,2005,2005,0
20231030,165700,643232898,2005,2005,2005,2005,0
20231030,165600,643232898,2005,2005,2005,2005,0
20231030,165500,643232898,2005,2005,2005,2005,0
20231030,165400,643232898,2005,2005,2005,2005,0
20231030,165300,643232898,2005,2005,2005,2005,0
20231030,165200,643232898,2005,2005,2005,2005,0
20231030,165100,643232898,2005,2005,2005,2005,0
20231030,165000,643232898,2005,2005,2005,2005,0
20231030,164900,643232898,2005,2005,2005,2005,0
20231030,164800,643232898,2005,2005,2005,2005,0
20231030,164700,643232898,2005,2005,2005,2005,0
20231030,164600,643232898,2005,2005,2005,2005,0
20231030,164500,643232898,2005,2005,2005,2005,0
20231030,164400,643232898,2005,2005,2005,2005,0
20231030,164300,643232898,2005,2005,2005,2005,0
20231030,164200,643232898,2005,2005,2005,2005,13457
20231030,164100,643232898,2005,2005,2005,2005,0
20231030,164000,643232898,2005,2005,2005,2005,0
20231030,163900,643232898,2005,2005,2005,2005,0
20231030,163800,643232898,2005,2005,2005,2005,0
20231030,163700,643232898,2005,2005,2005,2005,0
20231030,163600,643232898,2005,2005,2005,2005,0
20231030,163500,643232898,2005,2005,2005,2005,0
20231030,163400,643232898,2005,2005,2005,2005,0
20231030,163300,643232898,2005,2005,2005,2005,0
20231030,163200,643232898,2005,2005,2005,2005,0
20231030,163100,643232898,2005,2005,2005,2005,0
20231030,163000,643232898,2005,2005,2005,2005,0
20231030,162900,643232898,2005,2005,2005,2005,0
20231030,162800,643232898,2005,2005,2005,2005,0
20231030,162700,643232898,2005,2005,2005,2005,0
20231030,162600,643232898,2005,2005,2005,2005,0
20231030,162500,643232898,2005,2005,2005,2005,0
20231030,162400,643232898,2005,2005,2005,2005,0
20231030,162300,643232898,2005,2005,2005,2005,0
20231030,162200,643232898,2005,2005,2005,2005,0
20231030,162100,643232898,2005,2005,2005,2005,0
20231030,162000,643232898,2005,2005,2005,2005,0
20231030,161900,643232898,2005,2005,2005,2005,0
20231030,161800,643232898,2005,2005,2005,2005,0
20231030,161700,643232898,2005,2005,2005,2005,0
20231030,161600,643232898,2005,2005,2005,2005,0
20231030,161500,643232898,2005,2005,2005,2005,0
20231030,161400,643232898,2005,2005,2005,2005,0
20231030,161300,643232898,2005,2005,2005,2005,0
20231030,161200,643232898,2005,2005,2005,2005,13457
20231030,161100,643232898,2005,2005,2005,2005,0
20231030,161000,643232898,2005,2005,2005,2005,0
20231030,160900,643232898,2005,2005,2005,2005,0
20231030,160800,643232898,2005,2005,2005,2005,0
20231030,160700,643232898,2005,2005,2005,2005,0
20231030,160600,643232898,2005,2005,2005,2005,0
20231030,160500,643232898,2005,2005,2005,2005,0
20231030,160400,643232898,2005,2005,2005,2005,0
20231030,160300,643232898,2005,2005,2005,2005,0
20231030,160200,643232898,2005,2005,2005,2005,0
20231030,160100,643232898,2005,2005,2005,2005,0
20231030,160000,643232898,2005,2005,2005,2005,0
20231030,155900,643232898,2005,2005,2005,2005,0
20231030,155800,643232898,2005,2005,2005,2005,0
20231030,155700,643232898,2005,2005,2005,2005,0
20231030,155600,643232898,2005,2005,2005,2005,0
20231030,155500,643232898,2005,2005,2005,2005,0
20231030,155400,643232898,2005,2005,2005,2005,0
20231030,155300,643232898,2005,2005,2005,2005,0
20231030,155200,643232898,2005,2005,2005,2005,0
20231030,155100,643232898,2005,2005,2005,2005,0
20231030,155000,643232898,2005,2005,2005,2005,0
20231030,154900,643232898,2005,2005,2005,2005,0
20231030,154800,643232898,2005,2005,2005,2005,0
20231030,154700,643232898,2005,2005,2005,2005,0
20231030,154600,643232898,2005,2005,2005,2005,0
20231030,154500,643232898,2005,2005,2005,2005,0
20231030,154400,643232898,2005,2005,2005,2005,0
20231030,154300,643232898,2005,2005,2005,2005,0
20231030,154200,643232898,2005,2005,2005,2005,13457
20231030,154100,643232898,2005,2005,2005,2005,0
20231030,154000,643232898,2005,2005,2005,2005,0
20231030,153900,643232898,2005,2005,2005,2005,0
20231030,153800,643232898,2005,2005,2005,2005,0
20231030,153700,643232898,2005,2005,2005,2005,0
20231030,153600,643232898,2005,2005,2005,2005,0
20231030,153500,643232898,2005,2005,2005,2005,0
20231030,153400,643232898,2005,2005,2005,2005,0
20231030,153300,643232898,2005,2005,2005,2005,0
20231030,153200,643232898,2005,2005,2005,2005,0
20231030,153100,643232898,2005,2005,2005,2005,0
20231030,153000,643232898,2005,2005,2005,2005,13457
20231030,152900,616251613,1935,1935,1935,1935,0
20231030,152800,616251613,1935,1935,1935,1935,0
20231030,152700,616251613,1935,1935,1935,1935,0
20231030,152600,616251613,1935,1935,1935,1935,0
20231030,152500,616251613,1935,1935,1935,1935,0
20231030,152400,616251613,1935,1935,1935,1935,0
20231030,152300,616251613,1935,1935,1935,1935,0
20231030,152200,616251613,1935,1935,1935,1935,0
20231030,152100,616251613,1935,1935,1935,1935,0
20231030,152000,616251613,1935,1935,1935,1935,0
20231030,151900,616251613,1935,1935,1935,1935,26
20231030,151800,616201303,1935,1935,1935,1934,363
20231030,151700,615498923,1935,1935,1935,1935,2
20231030,151600,615495053,1935,1935,1935,1935,0
20231030,151500,615495053,1935,1935,1935,1935,617
20231030,151400,614301158,1935,1933,1935,1933,201
20231030,151300,613912425,1935,1935,1935,1935,119
20231030,151200,613682160,1935,1934,1935,1934,200
20231030,151100,613295228,1934,1934,1934,1934,350
20231030,151000,612618328,1934,1934,1934,1934,33
20231030,150900,612554506,1931,1931,1931,1931,0
20231030,150800,612554506,1931,1931,1931,1931,0
20231030,150700,612554506,1931,1931,1931,1931,554
20231030,150600,611484732,1930,1931,1931,1930,85
20231030,150500,611320647,1930,1930,1930,1930,0
20231030,150400,611320647,1930,1930,1930,1930,180
20231030,150300,610973247,1928,1928,1928,1928,0
20231030,150200,610973247,1928,1928,1928,1928,0
20231030,150100,610973247,1928,1928,1928,1928,184
20231030,150000,610618495,1928,1930,1930,1928,678
20231030,145900,609310587,1930,1930,1930,1930,100
20231030,145800,609117587,1923,1923,1923,1923,0
20231030,145700,609117587,1923,1923,1923,1923,1
20231030,145600,609115664,1930,1929,1930,1929,161
20231030,145500,608804945,1927,1922,1927,1922,115
20231030,145400,608583840,1920,1922,1922,1920,612
20231030,145300,607408513,1922,1922,1922,1922,0
20231030,145200,607408513,1922,1927,1927,1922,919
20231030,145100,605641687,1924,1924,1924,1924,2
20231030,145000,605637839,1929,1929,1929,1929,15
20231030,144900,605608904,1929,1928,1929,1928,435
20231030,144800,604769797,1929,1929,1929,1929,0
20231030,144700,604769797,1929,1929,1930,1929,401
20231030,144600,603996073,1931,1930,1931,1930,19
20231030,144500,603959393,1931,1925,1931,1922,399
20231030,144400,603189330,1925,1925,1925,1925,0
20231030,144300,603189330,1925,1925,1925,1925,2
20231030,144200,603185480,1925,1931,1931,1925,2200
20231030,144100,598949880,1931,1932,1935,1931,102
20231030,144000,598752530,1921,1931,1931,1920,316
20231030,143900,598143967,1931,1931,1931,1931,415
20231030,143800,597342602,1931,1931,1931,1931,0
20231030,143700,597342602,1931,1932,1935,1931,24
20231030,143600,597296194,1935,1935,1935,1935,0
20231030,143500,597296194,1935,1933,1935,1933,488
20231030,143400,596352116,1935,1933,1935,1933,19
20231030,143300,596315355,1936,1936,1936,1936,0
20231030,143200,596315355,1936,1927,1936,1927,114
20231030,143100,596094856,1917,1917,1917,1917,0
20231030,143000,596094856,1917,1917,1917,1917,385
20231030,142900,595356811,1916,1917,1917,1916,5
20231030,142800,595347227,1917,1917,1917,1917,19
20231030,142700,595310804,1917,1917,1917,1916,592
20231030,142600,594176440,1916,1918,1918,1916,62
20231030,142500,594057582,1917,1917,1917,1917,0
20231030,142400,594057582,1917,1917,1917,1917,1
20231030,142300,594055665,1927,1918,1927,1918,200
20231030,142200,593671939,1918,1920,1920,1918,118
20231030,142100,593445612,1918,1918,1918,1918,0
20231030,142000,593445612,1918,1918,1940,1918,806
20231030,141900,591893213,1920,1936,1937,1920,25
20231030,141800,591844806,1937,1937,1937,1937,0
20231030,141700,591844806,1937,1922,1937,1907,3413
20231030,141600,585305979,1923,1924,1924,1923,4908
20231030,141500,575867646,1924,1927,1927,1924,2578
20231030,141400,570902450,1927,1944,1944,1927,333
20231030,141300,570258788,1946,1940,1946,1940,217
20231030,141200,569836751,1924,1924,1924,1924,0
20231030,141100,569836751,1924,1924,1924,1924,1
20231030,141000,569834827,1924,1924,1924,1924,1
20231030,140900,569832903,1924,1930,1930,1923,6010
20231030,140800,558269558,1930,1930,1930,1930,21
20231030,140700,558229028,1928,1928,1928,1928,28
20231030,140600,558175044,1928,1928,1928,1928,0
20231030,140500,558175044,1928,1928,1928,1928,0
20231030,140400,558175044,1928,1923,1950,1923,163
20231030,140300,557860963,1923,1932,1933,1923,3229
20231030,140200,551640089,1933,1938,1938,1933,4788
20231030,140100,542379215,1937,1941,1941,1937,1815
20231030,140000,538858394,1940,1945,1945,1940,4244
20231030,135900,530615895,1950,1950,1950,1950,161
20231030,135800,530301945,1950,1950,1950,1950,0
20231030,135700,530301945,1950,1950,1950,1950,0
20231030,135600,530301945,1950,1950,1950,1950,10
20231030,135500,530282445,1955,1954,1955,1954,639
20231030,135400,529033555,1954,1954,1954,1954,200
20231030,135300,528642755,1954,1954,1954,1954,1
20231030,135200,528640801,1954,1954,1954,1954,100
20231030,135100,528445401,1945,1945,1945,1945,44
20231030,135000,528359821,1955,1955,1955,1955,364
20231030,134900,527648201,1955,1955,1955,1955,19
20231030,134800,527611056,1955,1955,1955,1955,100
20231030,134700,527415556,1955,1955,1955,1955,101
20231030,134600,527218101,1944,1955,1955,1943,649
20231030,134500,525955655,1955,1949,1955,1949,253
20231030,134400,525461871,1950,1950,1950,1950,104
20231030,134300,525259071,1945,1945,1945,1945,17
20231030,134200,525226006,1945,1943,1945,1943,41
20231030,134100,525146275,1943,1942,1943,1941,680
20231030,134000,523826029,1943,1943,1945,1943,246
20231030,133900,523348009,1941,1941,1941,1941,1
20231030,133800,523346068,1940,1944,1944,1940,326
20231030,133700,522712719,1945,1950,1950,1945,59
20231030,133600,522597765,1950,1950,1950,1950,335
20231030,133500,521944515,1950,1949,1950,1949,4
20231030,133400,521936718,1950,1949,1950,1949,20
20231030,133300,521897727,1950,1944,1950,1943,512
20231030,133200,520902073,1944,1944,1944,1944,411
20231030,133100,520103089,1944,1955,1955,1944,5575
20231030,133000,509253009,1950,1951,1951,1950,307
20231030,132900,508654156,1950,1952,1953,1950,1880
20231030,132800,504986405,1950,1951,1951,1950,3294
20231030,132700,498561224,1950,1956,1967,1950,3518
20231030,132600,491693748,1955,1955,1955,1955,0
20231030,132500,491693748,1955,1967,1967,1955,64
20231030,132400,491568378,1967,1967,1967,1967,1
20231030,132300,491566411,1968,1968,1968,1968,537
20231030,132200,490509595,1968,1952,1969,1951,5068
20231030,132100,480578083,1951,1951,1951,1951,79
20231030,132000,480423954,1963,1962,1963,1950,2924
20231030,131900,474716171,1955,1955,1955,1955,0
20231030,131800,474716171,1955,1957,1957,1955,12
20231030,131700,474692709,1955,1955,1955,1955,300
20231030,131600,474106209,1964,1964,1965,1963,1600
20231030,131500,470963230,1964,1958,1964,1958,996
20231030,131400,469011376,1950,1950,1950,1949,2258
20231030,131300,464608301,1949,1949,1949,1949,0
20231030,131200,464608301,1949,1950,1951,1949,1497
20231030,131100,461689358,1950,1958,1958,1950,335
20231030,131000,461034997,1952,1952,1958,1944,7816
20231030,130900,445806170,1954,1945,1954,1945,26123
20231030,130800,394994751,1896,1896,1896,1896,0
20231030,130700,394994751,1896,2015,2015,1896,20198
20231030,130600,355624297,2015,2015,2015,2015,2
20231030,130500,355620267,2015,2010,2015,2010,1493
20231030,130400,352617392,2010,2015,2015,2010,125
20231030,130300,352366042,2015,2015,2015,2015,130
20231030,130200,352104092,2015,2015,2015,2015,1559
20231030,130100,348962707,2015,2015,2015,2015,4615
20231030,130000,339663482,2015,2015,2015,2015,3
20231030,125900,339657437,2015,2015,2015,2015,1651
20231030,125800,336330672,2015,2015,2015,2015,40
20231030,125700,336250072,2020,2020,2020,2020,0
20231030,125600,336250072,2020,2010,2020,2010,369
20231030,125500,335504742,2020,2010,2020,2010,222
20231030,125400,335058502,2010,2010,2010,2010,5
20231030,125300,335048452,2020,2010,2020,2010,135
20231030,125200,334776272,2010,2020,2020,2010,23
20231030,125100,334729842,2020,2020,2020,2020,0
20231030,125000,334729842,2020,2010,2020,2005,647
20231030,124900,333428632,2010,2010,2010,2010,0
20231030,124800,333428632,2010,2010,2010,2010,0
20231030,124700,333428632,2010,2020,2020,2010,515
20231030,124600,332392932,2010,2015,2020,2010,949
20231030,124500,330478227,2015,2010,2015,2010,77
20231030,124400,330323452,2005,2005,2005,2005,0
20231030,124300,330323452,2005,2005,2005,2005,50
20231030,124200,330223202,1999,1999,1999,1999,0
20231030,124100,330223202,1999,1997,1999,1997,565
20231030,124000,329094895,1997,2015,2015,1997,1240
20231030,123900,326613346,2015,2015,2015,2015,365
20231030,123800,325877871,2015,2015,2015,2015,24
20231030,123700,325829511,2015,2015,2015,2010,2291
20231030,123600,321222391,2015,2010,2015,2010,2490
20231030,123500,316217486,2005,2005,2005,2005,0
20231030,123400,316217486,2005,2005,2005,1998,531
20231030,123300,315152971,1998,2000,2000,1998,181
20231030,123200,314791059,2000,1997,2000,1997,10054
20231030,123100,294699874,1997,1995,1997,1994,6609
20231030,123000,281514901,1995,1995,1995,1995,1
20231030,122900,281512906,1994,1994,1994,1994,537
20231030,122800,280442128,1994,1994,1994,1994,514
20231030,122700,279417212,1993,1993,1993,1993,330
20231030,122600,278759522,1993,1993,1993,1993,0
20231030,122500,278759522,1993,1992,1993,1992,37
20231030,122400,278685792,1992,1992,1992,1992,54
20231030,122300,278578224,1992,1992,1993,1992,42
20231030,122200,278494558,1993,1991,1993,1991,31
20231030,122100,278432812,1989,1996,1996,1989,81
20231030,122000,278271171,1988,1991,1991,1988,44
20231030,121900,278183602,1990,1990,1990,1990,70
20231030,121800,278044302,1987,1997,1997,1987,450
20231030,121700,277146012,1985,1998,1998,1985,1867
20231030,121600,273418628,1998,1998,1998,1998,20
20231030,121500,273378668,1998,1998,1998,1998,750
20231030,121400,271880168,1998,1998,1998,1998,481
20231030,121300,270919130,2000,2000,2000,2000,20
20231030,121200,270879130,2000,2000,2000,2000,0
20231030,121100,270879130,2000,1999,2000,1999,217
20231030,121000,270445229,1999,1999,1999,1999,353
20231030,120900,269739582,1999,1999,1999,1999,1
20231030,120800,269737583,2000,2000,2000,2000,45
20231030,120700,269647583,1999,2000,2000,1999,90
20231030,120600,269467627,1999,1999,1999,1999,631
20231030,120500,268206258,2000,2000,2000,2000,2869
20231030,120400,262468258,2000,2010,2010,2000,1125
20231030,120300,260215383,2010,2010,2010,2010,95
20231030,120200,260024433,2015,2015,2015,2015,636
20231030,120100,258742893,2015,2015,2015,2015,67
20231030,120000,258607888,2010,2010,2010,2010,300
20231030,115900,258004888,2015,2015,2015,2015,340
20231030,115800,257319788,2015,2015,2015,2015,4384
20231030,115700,248486028,2015,2020,2020,2015,310
20231030,115600,247861118,2015,2015,2015,2015,50
20231030,115500,247760368,2020,2015,2020,2015,132
20231030,115400,247494063,2015,2015,2020,2015,161
20231030,115300,247169643,2020,2020,2020,2020,1700
20231030,115200,243735643,2020,2020,2020,2020,85
20231030,115100,243563943,2020,2020,2020,2015,231
20231030,115000,243097518,2015,2015,2015,2015,20
20231030,114900,243057218,2015,2015,2015,2015,0
20231030,114800,243057218,2015,2015,2015,2015,1114
20231030,114700,240812508,2020,2020,2020,2020,0
20231030,114600,240812508,2020,2015,2020,2015,1537
20231030,114500,237707873,2015,2015,2015,2015,3
20231030,114400,237701828,2015,2015,2015,2015,0
20231030,114300,237701828,2015,2015,2015,2015,0
20231030,114200,237701828,2015,2015,2015,2015,0
20231030,114100,237701828,2015,2015,2015,2015,45
20231030,114000,237611153,2020,2020,2020,2020,540
20231030,113900,236520353,2020,2020,2020,2020,0
20231030,113800,236520353,2020,2020,2020,2020,2245
20231030,113700,231985453,2020,2020,2020,2010,303
20231030,113600,231373423,2010,2020,2020,2010,264
20231030,113500,230840288,2025,2025,2025,2025,1120
20231030,113400,228572288,2025,2020,2025,2020,20
20231030,113300,228531883,2020,2015,2025,2010,4349
20231030,113200,219763168,2010,2010,2010,2010,1890
20231030,113100,215964268,2005,2005,2005,2005,5
20231030,113000,215954243,2005,2005,2005,2005,35
20231030,112900,215884068,2010,2005,2010,2005,571
20231030,112800,214737658,2005,2005,2005,2005,54
20231030,112700,214629388,2005,2005,2005,2005,1001
20231030,112600,212622383,2005,2005,2005,2005,0
20231030,112500,212622383,2005,2010,2010,2005,70
20231030,112400,212481783,2005,2000,2005,2000,2136
20231030,112300,208199353,2000,2000,2000,2000,1001
20231030,112200,206197353,2005,2010,2010,2005,265
20231030,112100,205664813,2005,2000,2005,2000,923
20231030,112000,203814323,2000,2000,2000,2000,606
20231030,111900,202602323,2000,2000,2005,2000,3540
20231030,111800,195522163,2000,2000,2000,2000,0
20231030,111700,195522163,2000,1999,2000,1999,275
20231030,111600,194972188,1999,2000,2000,1999,1006
20231030,111500,192960194,1999,2000,2000,1999,307
20231030,111400,192346239,2000,2000,2000,1999,117
20231030,111300,192112243,2000,2000,2000,1999,164
20231030,111200,191784257,2000,1999,2000,1999,4011
20231030,111100,183765339,1998,1998,1998,1998,20
20231030,111000,183725379,1998,1998,1998,1998,0
20231030,110900,183725379,1998,1998,1998,1998,0
20231030,110800,183725379,1998,1998,1998,1998,0
20231030,110700,183725379,1998,1998,1998,1998,20
20231030,110600,183685419,1998,1997,1998,1997,1048
20231030,110500,181591531,1998,1992,1998,1992,3530
20231030,110400,174550858,1986,1986,1986,1986,10
20231030,110300,174530998,1985,1985,1985,1985,0
20231030,110200,174530998,1985,1992,1992,1985,421
20231030,110100,173692594,1992,1992,1992,1992,33
20231030,110000,173626858,1992,1992,1992,1992,0
20231030,105900,173626858,1992,1992,1992,1992,0
20231030,105800,173626858,1992,1992,1992,1992,20
20231030,105700,173587018,1992,1992,1992,1992,0
20231030,105600,173587018,1992,1992,1992,1992,0
20231030,105500,173587018,1992,1992,1992,1992,20
20231030,105400,173547178,1992,1987,1992,1987,3
20231030,105300,173541207,1992,1992,1992,1992,253
20231030,105200,173037231,1992,1992,1992,1992,30
20231030,105100,172977471,1992,1992,1992,1992,0
20231030,105000,172977471,1992,1992,1992,1992,186
20231030,104900,172606959,1987,1992,1992,1987,83
20231030,104800,172441848,1992,1992,1992,1992,50
20231030,104700,172342248,1993,1995,1995,1993,166
20231030,104600,172011330,1995,1994,1995,1994,828
20231030,104500,170360153,1993,1993,1993,1993,584
20231030,104400,169196241,1992,1992,1992,1992,353
20231030,104300,168493065,1992,1992,1992,1992,183
20231030,104200,168128529,1992,1992,1992,1992,0
20231030,104100,168128529,1992,1988,1992,1988,1317
20231030,104000,165508081,1989,1989,1989,1989,70
20231030,103900,165368851,1989,1989,1989,1989,0
20231030,103800,165368851,1989,1989,1989,1989,11
20231030,103700,165346972,1987,1987,1987,1987,187
20231030,103600,164975403,1985,1989,1989,1985,1675
20231030,103500,161644200,1990,1990,1990,1990,0
20231030,103400,161644200,1990,1990,1990,1990,24
20231030,103300,161596440,1990,1990,1990,1990,0
20231030,103200,161596440,1990,1990,1990,1990,121
20231030,103100,161355650,1990,1989,1990,1989,345
20231030,103000,160669329,1990,1990,1990,1990,0
20231030,102900,160669329,1990,1990,1990,1990,85
20231030,102800,160500179,1990,1991,1992,1990,294
20231030,102700,159915080,1993,1994,1994,1993,151
20231030,102600,159614044,1995,1995,1995,1995,30
20231030,102500,159554194,1994,1993,1995,1993,151
20231030,102400,159253044,1995,1993,1995,1993,594
20231030,102300,158068452,1993,1997,1997,1993,114
20231030,102200,157841205,1997,1989,2000,1979,5099
20231030,102100,147651546,1989,1990,1993,1978,817
20231030,102000,146031263,1990,1980,1990,1980,2088
20231030,101900,141879683,1982,1985,1990,1971,10943
20231030,101800,120151930,1984,1983,1984,1983,221
20231030,101700,119713609,1983,1981,1983,1981,71
20231030,101600,119572937,1982,1980,1982,1980,73
20231030,101500,119428275,1980,1980,1980,1980,38
20231030,101400,119353035,1980,1973,1980,1973,7713
20231030,101300,104114153,1973,1973,1973,1973,20
20231030,101200,104074693,1973,1973,1973,1973,253
20231030,101100,103575524,1973,1973,1973,1973,316
20231030,101000,102952056,1973,1974,1974,1973,135
20231030,100900,102685666,1974,1974,1974,1974,308
20231030,100800,102077674,1974,1974,1974,1974,489
20231030,100700,101112388,1971,1971,1971,1971,564
20231030,100600,100000744,1971,1971,1971,1971,0
20231030,100500,100000744,1971,1971,1971,1971,858
20231030,100400,98309626,1971,1971,1971,1971,20
20231030,100300,98270206,1971,1971,1971,1971,116
20231030,100200,98041570,1971,1971,1971,1971,680
20231030,100100,96701290,1970,1976,1980,1970,1125
20231030,100000,94477557,1976,1972,1976,1972,1998
20231030,095900,90533631,1971,1969,1971,1969,3231
20231030,095800,84169472,1969,1969,1969,1968,150
20231030,095700,83874131,1969,1963,1969,1963,7464
20231030,095600,69215407,1963,1960,1963,1960,6246
20231030,095500,56966732,1960,1960,1960,1960,20
20231030,095400,56927532,1960,1959,1960,1959,540
20231030,095300,55869172,1959,1959,1959,1959,4
20231030,095200,55861336,1959,1959,1959,1959,1
20231030,095100,55859377,1955,1955,1955,1955,0
20231030,095000,55859377,1955,1960,1960,1955,475
20231030,094900,54928475,1960,1959,1960,1959,115
20231030,094800,54703079,1960,1955,1960,1955,1558
20231030,094700,51650729,1951,1952,1952,1951,409
20231030,094600,50852670,1951,1951,1951,1951,0
20231030,094500,50852670,1951,1951,1951,1951,0
20231030,094400,50852670,1951,1951,1951,1951,0
20231030,094300,50852670,1951,1955,1955,1951,83
20231030,094200,50690561,1955,1955,1955,1955,1
20231030,094100,50688606,1955,1955,1955,1955,0
20231030,094000,50688606,1955,1955,1955,1955,20
20231030,093900,50649506,1955,1955,1956,1953,240
20231030,093800,50180381,1956,1958,1958,1956,1979
20231030,093700,46307375,1958,1960,1960,1958,80
20231030,093600,46150695,1960,1959,1960,1959,2468
20231030,093500,41313432,1959,1959,1959,1959,52
20231030,093400,41211564,1960,1960,1960,1960,75
20231030,093300,41064564,1960,1960,1960,1960,15
20231030,093200,41035164,1960,1960,1960,1960,25
20231030,093100,40986164,1960,1960,1960,1960,26
20231030,093000,40935204,1960,1960,1960,1960,28
20231030,092900,40880324,1960,1960,1960,1960,106
20231030,092800,40672564,1960,1961,1961,1960,632
20231030,092700,39433811,1961,1960,1961,1960,810
20231030,092600,37845501,1955,1961,1961,1955,373
20231030,092500,37114120,1961,1962,1962,1961,774
20231030,092400,35596286,1962,1958,1963,1958,2562
20231030,092300,30574094,1957,1953,1957,1953,2498
20231030,092200,25693438,1953,1952,1953,1952,2196
20231030,092100,21404823,1951,1948,1952,1948,1128
20231030,092000,19205352,1946,1946,1946,1946,0
20231030,091900,19205352,1946,1947,1947,1946,93
20231030,091800,19024289,1946,1942,1946,1942,453
20231030,091700,18144144,1942,1942,1942,1942,55
20231030,091600,18037334,1942,1940,1943,1940,2044
20231030,091500,14065882,1942,1937,1942,1937,2273
20231030,091400,9654617,1937,1937,1937,1937,0
20231030,091300,9654617,1937,1937,1937,1937,20
20231030,091200,9615877,1939,1938,1939,1938,200
20231030,091100,9228094,1939,1939,1939,1939,831
20231030,091000,7616785,1928,1938,1939,1928,230
20231030,090900,7172839,1938,1934,1938,1934,768
20231030,090800,5686521,1934,1936,1938,1934,867
20231030,090700,4007871,1936,1937,1937,1936,6
20231030,090600,3996254,1936,1936,1936,1936,254
20231030,090500,3504510,1936,1936,1936,1936,9
20231030,090400,3487086,1936,1936,1936,1936,16
20231030,090300,3456110,1934,1934,1934,1934,37
20231030,090200,3384552,1936,1934,1936,1934,135
20231030,090100,3123194,1934,1931,1936,1931,105
20231030,090000,2920080,1928,1928,1928,1928,1347