KissMeData/004270/min/candle-20231027.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231027,184100,468136446,1970,1970,1970,1970,9411
20231027,184000,468136446,1970,1970,1970,1970,0
20231027,183900,468136446,1970,1970,1970,1970,0
20231027,183800,468136446,1970,1970,1970,1970,0
20231027,183700,468136446,1970,1970,1970,1970,0
20231027,183600,468136446,1970,1970,1970,1970,0
20231027,183500,468136446,1970,1970,1970,1970,0
20231027,183400,468136446,1970,1970,1970,1970,0
20231027,183300,468136446,1970,1970,1970,1970,0
20231027,183200,468136446,1970,1970,1970,1970,0
20231027,183100,468136446,1970,1970,1970,1970,0
20231027,183000,468136446,1970,1970,1970,1970,0
20231027,182900,468136446,1970,1970,1970,1970,0
20231027,182800,468136446,1970,1970,1970,1970,0
20231027,182700,468136446,1970,1970,1970,1970,0
20231027,182600,468136446,1970,1970,1970,1970,0
20231027,182500,468136446,1970,1970,1970,1970,0
20231027,182400,468136446,1970,1970,1970,1970,0
20231027,182300,468136446,1970,1970,1970,1970,0
20231027,182200,468136446,1970,1970,1970,1970,0
20231027,182100,468136446,1970,1970,1970,1970,0
20231027,182000,468136446,1970,1970,1970,1970,0
20231027,181900,468136446,1970,1970,1970,1970,0
20231027,181800,468136446,1970,1970,1970,1970,0
20231027,181700,468136446,1970,1970,1970,1970,0
20231027,181600,468136446,1970,1970,1970,1970,0
20231027,181500,468136446,1970,1970,1970,1970,0
20231027,181400,468136446,1970,1970,1970,1970,0
20231027,181300,468136446,1970,1970,1970,1970,0
20231027,181200,468136446,1970,1970,1970,1970,0
20231027,181100,468136446,1970,1970,1970,1970,9411
20231027,181000,468136446,1970,1970,1970,1970,0
20231027,180900,468136446,1970,1970,1970,1970,0
20231027,180800,468136446,1970,1970,1970,1970,0
20231027,180700,468136446,1970,1970,1970,1970,0
20231027,180600,468136446,1970,1970,1970,1970,0
20231027,180500,468136446,1970,1970,1970,1970,0
20231027,180400,468136446,1970,1970,1970,1970,0
20231027,180300,468136446,1970,1970,1970,1970,0
20231027,180200,468136446,1970,1970,1970,1970,0
20231027,180100,468136446,1970,1970,1970,1970,0
20231027,180000,468136446,1970,1970,1970,1970,0
20231027,175900,468136446,1970,1970,1970,1970,0
20231027,175800,468136446,1970,1970,1970,1970,0
20231027,175700,468136446,1970,1970,1970,1970,0
20231027,175600,468136446,1970,1970,1970,1970,0
20231027,175500,468136446,1970,1970,1970,1970,0
20231027,175400,468136446,1970,1970,1970,1970,0
20231027,175300,468136446,1970,1970,1970,1970,0
20231027,175200,468136446,1970,1970,1970,1970,0
20231027,175100,468136446,1970,1970,1970,1970,0
20231027,175000,468136446,1970,1970,1970,1970,0
20231027,174900,468136446,1970,1970,1970,1970,0
20231027,174800,468136446,1970,1970,1970,1970,0
20231027,174700,468136446,1970,1970,1970,1970,0
20231027,174600,468136446,1970,1970,1970,1970,0
20231027,174500,468136446,1970,1970,1970,1970,0
20231027,174400,468136446,1970,1970,1970,1970,0
20231027,174300,468136446,1970,1970,1970,1970,0
20231027,174200,468136446,1970,1970,1970,1970,0
20231027,174100,468136446,1970,1970,1970,1970,9411
20231027,174000,468136446,1970,1970,1970,1970,0
20231027,173900,468136446,1970,1970,1970,1970,0
20231027,173800,468136446,1970,1970,1970,1970,0
20231027,173700,468136446,1970,1970,1970,1970,0
20231027,173600,468136446,1970,1970,1970,1970,0
20231027,173500,468136446,1970,1970,1970,1970,0
20231027,173400,468136446,1970,1970,1970,1970,0
20231027,173300,468136446,1970,1970,1970,1970,0
20231027,173200,468136446,1970,1970,1970,1970,0
20231027,173100,468136446,1970,1970,1970,1970,0
20231027,173000,468136446,1970,1970,1970,1970,0
20231027,172900,468136446,1970,1970,1970,1970,0
20231027,172800,468136446,1970,1970,1970,1970,0
20231027,172700,468136446,1970,1970,1970,1970,0
20231027,172600,468136446,1970,1970,1970,1970,0
20231027,172500,468136446,1970,1970,1970,1970,0
20231027,172400,468136446,1970,1970,1970,1970,0
20231027,172300,468136446,1970,1970,1970,1970,0
20231027,172200,468136446,1970,1970,1970,1970,0
20231027,172100,468136446,1970,1970,1970,1970,0
20231027,172000,468136446,1970,1970,1970,1970,0
20231027,171900,468136446,1970,1970,1970,1970,0
20231027,171800,468136446,1970,1970,1970,1970,0
20231027,171700,468136446,1970,1970,1970,1970,0
20231027,171600,468136446,1970,1970,1970,1970,0
20231027,171500,468136446,1970,1970,1970,1970,0
20231027,171400,468136446,1970,1970,1970,1970,0
20231027,171300,468136446,1970,1970,1970,1970,0
20231027,171200,468136446,1970,1970,1970,1970,0
20231027,171100,468136446,1970,1970,1970,1970,9411
20231027,171000,468136446,1970,1970,1970,1970,0
20231027,170900,468136446,1970,1970,1970,1970,0
20231027,170800,468136446,1970,1970,1970,1970,0
20231027,170700,468136446,1970,1970,1970,1970,0
20231027,170600,468136446,1970,1970,1970,1970,0
20231027,170500,468136446,1970,1970,1970,1970,0
20231027,170400,468136446,1970,1970,1970,1970,0
20231027,170300,468136446,1970,1970,1970,1970,0
20231027,170200,468136446,1970,1970,1970,1970,0
20231027,170100,468136446,1970,1970,1970,1970,0
20231027,170000,468136446,1970,1970,1970,1970,0
20231027,165900,468136446,1970,1970,1970,1970,0
20231027,165800,468136446,1970,1970,1970,1970,0
20231027,165700,468136446,1970,1970,1970,1970,0
20231027,165600,468136446,1970,1970,1970,1970,0
20231027,165500,468136446,1970,1970,1970,1970,0
20231027,165400,468136446,1970,1970,1970,1970,0
20231027,165300,468136446,1970,1970,1970,1970,0
20231027,165200,468136446,1970,1970,1970,1970,0
20231027,165100,468136446,1970,1970,1970,1970,0
20231027,165000,468136446,1970,1970,1970,1970,0
20231027,164900,468136446,1970,1970,1970,1970,0
20231027,164800,468136446,1970,1970,1970,1970,0
20231027,164700,468136446,1970,1970,1970,1970,0
20231027,164600,468136446,1970,1970,1970,1970,0
20231027,164500,468136446,1970,1970,1970,1970,0
20231027,164400,468136446,1970,1970,1970,1970,0
20231027,164300,468136446,1970,1970,1970,1970,0
20231027,164200,468136446,1970,1970,1970,1970,0
20231027,164100,468136446,1970,1970,1970,1970,9411
20231027,164000,468136446,1970,1970,1970,1970,0
20231027,163900,468136446,1970,1970,1970,1970,0
20231027,163800,468136446,1970,1970,1970,1970,0
20231027,163700,468136446,1970,1970,1970,1970,0
20231027,163600,468136446,1970,1970,1970,1970,0
20231027,163500,468136446,1970,1970,1970,1970,0
20231027,163400,468136446,1970,1970,1970,1970,0
20231027,163300,468136446,1970,1970,1970,1970,0
20231027,163200,468136446,1970,1970,1970,1970,0
20231027,163100,468136446,1970,1970,1970,1970,0
20231027,163000,468136446,1970,1970,1970,1970,0
20231027,162900,468136446,1970,1970,1970,1970,0
20231027,162800,468136446,1970,1970,1970,1970,0
20231027,162700,468136446,1970,1970,1970,1970,0
20231027,162600,468136446,1970,1970,1970,1970,0
20231027,162500,468136446,1970,1970,1970,1970,0
20231027,162400,468136446,1970,1970,1970,1970,0
20231027,162300,468136446,1970,1970,1970,1970,0
20231027,162200,468136446,1970,1970,1970,1970,0
20231027,162100,468136446,1970,1970,1970,1970,0
20231027,162000,468136446,1970,1970,1970,1970,0
20231027,161900,468136446,1970,1970,1970,1970,0
20231027,161800,468136446,1970,1970,1970,1970,0
20231027,161700,468136446,1970,1970,1970,1970,0
20231027,161600,468136446,1970,1970,1970,1970,0
20231027,161500,468136446,1970,1970,1970,1970,0
20231027,161400,468136446,1970,1970,1970,1970,0
20231027,161300,468136446,1970,1970,1970,1970,0
20231027,161200,468136446,1970,1970,1970,1970,0
20231027,161100,468136446,1970,1970,1970,1970,9411
20231027,161000,468136446,1970,1970,1970,1970,0
20231027,160900,468136446,1970,1970,1970,1970,0
20231027,160800,468136446,1970,1970,1970,1970,0
20231027,160700,468136446,1970,1970,1970,1970,0
20231027,160600,468136446,1970,1970,1970,1970,0
20231027,160500,468136446,1970,1970,1970,1970,0
20231027,160400,468136446,1970,1970,1970,1970,0
20231027,160300,468136446,1970,1970,1970,1970,0
20231027,160200,468136446,1970,1970,1970,1970,0
20231027,160100,468136446,1970,1970,1970,1970,0
20231027,160000,468136446,1970,1970,1970,1970,0
20231027,155900,468136446,1970,1970,1970,1970,0
20231027,155800,468136446,1970,1970,1970,1970,0
20231027,155700,468136446,1970,1970,1970,1970,0
20231027,155600,468136446,1970,1970,1970,1970,0
20231027,155500,468136446,1970,1970,1970,1970,0
20231027,155400,468136446,1970,1970,1970,1970,0
20231027,155300,468136446,1970,1970,1970,1970,0
20231027,155200,468136446,1970,1970,1970,1970,0
20231027,155100,468136446,1970,1970,1970,1970,0
20231027,155000,468136446,1970,1970,1970,1970,0
20231027,154900,468136446,1970,1970,1970,1970,0
20231027,154800,468136446,1970,1970,1970,1970,0
20231027,154700,468136446,1970,1970,1970,1970,0
20231027,154600,468136446,1970,1970,1970,1970,0
20231027,154500,468136446,1970,1970,1970,1970,0
20231027,154400,468136446,1970,1970,1970,1970,0
20231027,154300,468136446,1970,1970,1970,1970,0
20231027,154200,468136446,1970,1970,1970,1970,0
20231027,154100,468136446,1970,1970,1970,1970,9411
20231027,154000,468136446,1970,1970,1970,1970,0
20231027,153900,468136446,1970,1970,1970,1970,0
20231027,153800,468136446,1970,1970,1970,1970,0
20231027,153700,468136446,1970,1970,1970,1970,0
20231027,153600,468136446,1970,1970,1970,1970,0
20231027,153500,468136446,1970,1970,1970,1970,0
20231027,153400,468136446,1970,1970,1970,1970,0
20231027,153300,468136446,1970,1970,1970,1970,0
20231027,153200,468136446,1970,1970,1970,1970,0
20231027,153100,468136446,1970,1970,1970,1970,0
20231027,153000,468136446,1970,1970,1970,1970,9411
20231027,152900,449596776,1972,1972,1972,1972,0
20231027,152800,449596776,1972,1972,1972,1972,0
20231027,152700,449596776,1972,1972,1972,1972,0
20231027,152600,449596776,1972,1972,1972,1972,0
20231027,152500,449596776,1972,1972,1972,1972,0
20231027,152400,449596776,1972,1972,1972,1972,0
20231027,152300,449596776,1972,1972,1972,1972,0
20231027,152200,449596776,1972,1972,1972,1972,0
20231027,152100,449596776,1972,1972,1972,1972,0
20231027,152000,449596776,1972,1972,1972,1972,0
20231027,151900,449596776,1972,1972,1972,1971,818
20231027,151800,447984354,1972,1972,1972,1972,70
20231027,151700,447846314,1972,1972,1972,1971,476
20231027,151600,446907988,1973,1974,1974,1973,12
20231027,151500,446884302,1974,1974,1974,1974,472
20231027,151400,445952574,1974,1973,1974,1970,10619
20231027,151300,425028348,1973,1973,1973,1973,251
20231027,151200,424533125,1974,1974,1974,1974,14
20231027,151100,424505489,1977,1977,1977,1977,10
20231027,151000,424485719,1972,1972,1972,1972,0
20231027,150900,424485719,1972,1973,1973,1972,3154
20231027,150800,418264719,1973,1974,1978,1973,1015
20231027,150700,416261165,1974,1976,1976,1974,370
20231027,150600,415530779,1977,1975,1977,1975,2103
20231027,150500,411377344,1976,1976,1976,1976,1050
20231027,150400,409302544,1980,1977,1980,1975,4442
20231027,150300,400526752,1981,1976,1981,1976,931
20231027,150200,398687091,1981,1980,1981,1980,1217
20231027,150100,396276262,1976,1983,1983,1976,1031
20231027,150000,394238992,1984,1984,1984,1984,0
20231027,145900,394238992,1984,1984,1984,1984,0
20231027,145800,394238992,1984,1982,1984,1976,8
20231027,145700,394223140,1985,1985,1985,1985,0
20231027,145600,394223140,1985,1985,1985,1985,0
20231027,145500,394223140,1985,1985,1985,1985,0
20231027,145400,394223140,1985,1985,1985,1985,1
20231027,145300,394221155,1985,1985,1985,1985,0
20231027,145200,394221155,1985,1985,1985,1985,50
20231027,145100,394121905,1985,1985,1985,1985,100
20231027,145000,393923405,1974,1977,1985,1974,752
20231027,144900,392437420,1977,1980,1985,1977,436
20231027,144800,391575434,1981,1977,1986,1977,124
20231027,144700,391330264,1976,1976,1976,1976,1
20231027,144600,391328288,1976,1976,1976,1976,0
20231027,144500,391328288,1976,1973,1976,1973,1369
20231027,144400,388625686,1974,1973,1976,1973,21
20231027,144300,388584240,1974,1974,1974,1974,22
20231027,144200,388540812,1974,1976,1976,1974,1626
20231027,144100,385330836,1976,1976,1976,1976,68
20231027,144000,385196468,1976,1976,1976,1976,5
20231027,143900,385186588,1976,1976,1976,1974,2014
20231027,143800,381209660,1977,1977,1977,1977,1200
20231027,143700,378837260,1977,1977,1977,1977,30
20231027,143600,378777950,1977,1977,1977,1977,10
20231027,143500,378758180,1977,1977,1977,1977,0
20231027,143400,378758180,1977,1977,1977,1977,8
20231027,143300,378742364,1973,1974,1977,1973,1959
20231027,143200,374874619,1975,1975,1975,1975,300
20231027,143100,374282119,1975,1977,1977,1975,1446
20231027,143000,371426241,1977,1977,1977,1977,0
20231027,142900,371426241,1977,1978,1978,1977,16
20231027,142800,371394594,1975,1975,1975,1975,0
20231027,142700,371394594,1975,1975,1975,1975,0
20231027,142600,371394594,1975,1975,1975,1975,0
20231027,142500,371394594,1975,1976,1976,1975,2162
20231027,142400,367123994,1975,1975,1975,1975,1342
20231027,142300,364473544,1976,1976,1976,1976,1929
20231027,142200,360661840,1977,1977,1977,1977,86
20231027,142100,360491818,1977,1977,1977,1977,202
20231027,142000,360092464,1978,1978,1978,1977,1135
20231027,141900,357848368,1978,1978,1978,1978,0
20231027,141800,357848368,1978,1978,1980,1977,354
20231027,141700,357147511,1979,1980,1980,1979,2
20231027,141600,357143552,1976,1980,1980,1976,5023
20231027,141500,347215643,1985,1985,1985,1985,0
20231027,141400,347215643,1985,1986,1986,1985,106
20231027,141300,347005217,1978,1981,1981,1978,2321
20231027,141200,342408882,1987,1982,1987,1982,200
20231027,141100,342011982,1982,1989,1989,1982,1423
20231027,141000,339189491,1985,1985,1985,1985,0
20231027,140900,339189491,1985,1990,1990,1985,4
20231027,140800,339181544,1986,1986,1986,1986,18
20231027,140700,339145796,1987,1988,1988,1987,99
20231027,140600,338948987,1988,1990,1990,1988,31
20231027,140500,338887329,1992,1992,1992,1992,20
20231027,140400,338847489,1992,1992,1992,1992,2
20231027,140300,338843505,1992,1992,1992,1992,0
20231027,140200,338843505,1992,1992,1992,1992,1
20231027,140100,338841513,1988,1988,1988,1988,13
20231027,140000,338815669,1987,1987,1987,1987,123
20231027,135900,338571268,1987,1987,1987,1987,0
20231027,135800,338571268,1987,1987,1987,1987,1
20231027,135700,338569281,1988,1988,1988,1987,151
20231027,135600,338269193,1988,1991,1991,1988,129
20231027,135500,338012738,1988,1988,1988,1988,0
20231027,135400,338012738,1988,1988,1988,1988,200
20231027,135300,337615138,1989,1989,1989,1989,0
20231027,135200,337615138,1989,1990,1990,1989,300
20231027,135100,337018238,1991,1991,1991,1991,30
20231027,135000,336958508,1988,1988,1988,1988,0
20231027,134900,336958508,1988,1988,1988,1988,400
20231027,134800,336163308,1993,1989,1993,1988,275
20231027,134700,335615959,1992,1992,1992,1992,600
20231027,134600,334420759,1992,1992,1992,1992,0
20231027,134500,334420759,1992,1992,1992,1992,0
20231027,134400,334420759,1992,1992,1992,1992,1
20231027,134300,334418767,1991,1991,1991,1991,50
20231027,134200,334319217,1991,1991,1991,1991,16
20231027,134100,334287361,1992,1992,1992,1992,4
20231027,134000,334279393,1992,1989,1992,1989,24
20231027,133900,334231654,1992,1992,1992,1992,0
20231027,133800,334231654,1992,1988,1992,1988,45
20231027,133700,334142190,1988,1987,1988,1987,521
20231027,133600,333106763,1987,1987,1987,1987,0
20231027,133500,333106763,1987,1987,1987,1987,102
20231027,133400,332904089,1984,1984,1984,1984,0
20231027,133300,332904089,1984,1984,1984,1984,0
20231027,133200,332904089,1984,1984,1984,1984,511
20231027,133100,331890265,1987,1987,1987,1987,0
20231027,133000,331890265,1987,1986,1987,1986,200
20231027,132900,331492999,1986,1986,1986,1986,0
20231027,132800,331492999,1986,1979,1986,1978,2098
20231027,132700,327342825,1978,1978,1978,1978,0
20231027,132600,327342825,1978,1978,1978,1978,0
20231027,132500,327342825,1978,1980,1987,1978,1381
20231027,132400,324609188,1987,1987,1987,1987,5
20231027,132300,324599253,1987,1987,1987,1987,50
20231027,132200,324499903,1989,1989,1989,1989,0
20231027,132100,324499903,1989,1989,1989,1989,0
20231027,132000,324499903,1989,1989,1989,1989,0
20231027,131900,324499903,1989,1989,1989,1989,1
20231027,131800,324497914,1978,1981,1981,1978,3946
20231027,131700,316686287,1982,1981,1982,1981,81
20231027,131600,316525825,1981,1981,1981,1981,142
20231027,131500,316244523,1981,1984,1985,1981,1795
20231027,131400,312687735,1985,1992,1992,1985,1321
20231027,131300,310063520,1992,1987,1992,1987,250
20231027,131200,309565770,1986,1987,1987,1986,1096
20231027,131100,307388109,1992,1988,1992,1988,64
20231027,131000,307260873,1993,1992,1993,1992,2500
20231027,130900,302278403,1993,1993,1993,1993,0
20231027,130800,302278403,1993,1993,1993,1993,3
20231027,130700,302272424,1999,1999,1999,1999,0
20231027,130600,302272424,1999,1989,1999,1989,700
20231027,130500,300877335,1989,1987,1989,1987,192
20231027,130400,300495466,1986,1986,1986,1986,200
20231027,130300,300098266,1986,1986,1986,1986,28
20231027,130200,300042658,1986,1986,1986,1986,1
20231027,130100,300040672,1987,1987,1987,1987,1
20231027,130000,300038685,1981,1981,1981,1981,0
20231027,125900,300038685,1981,1981,1981,1981,0
20231027,125800,300038685,1981,1986,1986,1981,41
20231027,125700,299957426,1987,1987,1987,1987,1
20231027,125600,299955439,1983,1983,1983,1983,4
20231027,125500,299947507,1983,1981,1983,1981,162
20231027,125400,299626581,1981,1981,1981,1981,0
20231027,125300,299626581,1981,1981,1981,1981,240
20231027,125200,299151141,1981,1982,1988,1981,305
20231027,125100,298546365,1981,1981,1981,1981,9
20231027,125000,298528536,1982,1982,1982,1982,56
20231027,124900,298417544,1982,1982,1982,1982,7
20231027,124800,298403670,1982,1983,1983,1982,19
20231027,124700,298366010,1983,1983,1988,1983,633
20231027,124600,297110761,1984,1985,1985,1984,297
20231027,124500,296521415,1985,1989,1989,1985,1478
20231027,124400,293583977,1989,1989,1989,1989,0
20231027,124300,293583977,1989,1991,1992,1989,700
20231027,124200,292190086,1990,1998,1998,1990,1109
20231027,124100,289982932,1999,1999,1999,1999,1
20231027,124000,289980933,1999,1999,1999,1999,0
20231027,123900,289980933,1999,1999,1999,1999,1
20231027,123800,289978934,1999,1999,1999,1999,6
20231027,123700,289966940,1999,1999,1999,1999,0
20231027,123600,289966940,1999,1999,1999,1999,0
20231027,123500,289966940,1999,1999,1999,1999,0
20231027,123400,289966940,1999,1999,1999,1999,0
20231027,123300,289966940,1999,1999,1999,1999,0
20231027,123200,289966940,1999,1999,1999,1999,13
20231027,123100,289940953,2000,1999,2000,1999,240
20231027,123000,289461177,2000,1999,2000,1999,36
20231027,122900,289389212,2000,2000,2000,2000,2
20231027,122800,289385212,2000,1999,2000,1999,103
20231027,122700,289179313,1999,1999,1999,1999,137
20231027,122600,288905450,1999,1999,1999,1999,30
20231027,122500,288845480,1999,1999,1999,1999,5
20231027,122400,288835485,2000,1996,2000,1996,2
20231027,122300,288831489,1990,1990,1990,1990,4
20231027,122200,288823529,1989,1989,1989,1989,0
20231027,122100,288823529,1989,1989,1989,1989,684
20231027,122000,287463053,1989,1991,1995,1989,3691
20231027,121900,280114800,1991,1992,1992,1991,6868
20231027,121800,266439901,1991,1994,1994,1991,4031
20231027,121700,258409368,1994,1995,1995,1994,187
20231027,121600,258036485,1997,1999,1999,1995,2778
20231027,121500,252487773,2000,2000,2000,2000,40
20231027,121400,252407773,2000,2000,2000,2000,273
20231027,121300,251861773,2010,2010,2010,2010,0
20231027,121200,251861773,2010,2010,2010,2010,2
20231027,121100,251857753,2010,2010,2010,2010,0
20231027,121000,251857753,2010,2010,2010,2010,0
20231027,120900,251857753,2010,2010,2010,2010,0
20231027,120800,251857753,2010,2010,2010,2010,50
20231027,120700,251757253,2010,2010,2010,2010,0
20231027,120600,251757253,2010,2005,2010,2005,2
20231027,120500,251753238,2000,2000,2000,2000,0
20231027,120400,251753238,2000,2000,2000,2000,40
20231027,120300,251673238,2000,2000,2000,2000,10
20231027,120200,251653238,2000,2005,2005,2000,580
20231027,120100,250492818,2000,2000,2000,2000,400
20231027,120000,249692818,2010,2010,2010,2010,0
20231027,115900,249692818,2010,2000,2010,2000,348
20231027,115800,248996763,2010,2005,2010,2005,5
20231027,115700,248986728,2005,2005,2005,2005,1000
20231027,115600,246981728,2005,2005,2005,2005,0
20231027,115500,246981728,2005,2005,2005,2005,1
20231027,115400,246979723,2005,2010,2010,2005,161
20231027,115300,246656913,2000,2000,2000,2000,17
20231027,115200,246622913,2010,2010,2010,2010,2
20231027,115100,246618893,2010,2010,2010,2010,0
20231027,115000,246618893,2010,2000,2010,2000,160
20231027,114900,246298883,2010,2010,2010,2010,0
20231027,114800,246298883,2010,2000,2010,2000,501
20231027,114700,245296873,2000,2000,2000,2000,0
20231027,114600,245296873,2000,2000,2000,2000,0
20231027,114500,245296873,2000,2000,2000,2000,183
20231027,114400,244930873,2000,2005,2005,2000,3000
20231027,114300,238927963,2010,2010,2010,2010,17
20231027,114200,238893793,2010,2010,2010,2010,2
20231027,114100,238889773,2005,2005,2005,2005,160
20231027,114000,238568973,2005,2005,2005,2005,0
20231027,113900,238568973,2005,2005,2005,2005,0
20231027,113800,238568973,2005,2005,2005,2005,55
20231027,113700,238458698,2005,2005,2005,2005,0
20231027,113600,238458698,2005,2005,2005,2005,104
20231027,113500,238250178,2015,2015,2015,2015,0
20231027,113400,238250178,2015,2015,2015,2015,1
20231027,113300,238248163,2005,2005,2005,2005,0
20231027,113200,238248163,2005,2005,2005,2005,0
20231027,113100,238248163,2005,2005,2005,2005,160
20231027,113000,237927363,2005,2005,2005,2005,0
20231027,112900,237927363,2005,2005,2005,2005,0
20231027,112800,237927363,2005,2005,2005,2005,0
20231027,112700,237927363,2005,2005,2005,2005,160
20231027,112600,237606563,2005,2005,2005,2005,20
20231027,112500,237566463,2015,2015,2015,2015,1
20231027,112400,237564448,2005,2005,2005,2005,0
20231027,112300,237564448,2005,2005,2005,2005,1
20231027,112200,237562443,2000,2000,2000,2000,159
20231027,112100,237244443,2010,2010,2010,2010,1366
20231027,112000,234498783,2015,2015,2015,2015,0
20231027,111900,234498783,2015,2010,2015,2010,50
20231027,111800,234398278,2010,2010,2015,2010,226
20231027,111700,233943893,2015,2015,2015,2015,148
20231027,111600,233645673,2010,2010,2010,2010,83
20231027,111500,233478843,2010,2010,2010,2010,0
20231027,111400,233478843,2010,2010,2010,2005,301
20231027,111300,232874233,2005,2005,2010,2005,177
20231027,111200,232519343,2005,2005,2005,2005,0
20231027,111100,232519343,2005,2005,2005,2005,4
20231027,111000,232511323,2005,2005,2005,2005,0
20231027,110900,232511323,2005,2005,2005,2005,139
20231027,110800,232232628,2005,2000,2005,2000,90
20231027,110700,232052578,2005,2005,2005,2005,0
20231027,110600,232052578,2005,1999,2005,1999,25
20231027,110500,232002543,1999,2000,2000,1999,378
20231027,110400,231246691,2000,2005,2005,2000,550
20231027,110300,230146581,2005,2010,2010,2005,33
20231027,110200,230080271,2010,2005,2010,2005,85
20231027,110100,229909596,2010,2010,2010,2010,0
20231027,110000,229909596,2010,2005,2010,2005,18
20231027,105900,229873501,2000,2005,2005,2000,163
20231027,105800,229547486,2015,2000,2015,2000,236
20231027,105700,229075471,2015,2015,2015,2015,0
20231027,105600,229075471,2015,2015,2015,2015,0
20231027,105500,229075471,2015,2000,2015,2000,160
20231027,105400,228755456,2015,2015,2015,2015,1
20231027,105300,228753441,2015,2015,2015,2015,0
20231027,105200,228753441,2015,2010,2015,2010,305
20231027,105100,228139891,2000,2010,2010,2000,12
20231027,105000,228115881,2000,2015,2015,2000,180
20231027,104900,227755581,2015,2015,2015,2015,0
20231027,104800,227755581,2015,2010,2015,2010,605
20231027,104700,226536651,2015,2015,2015,2015,0
20231027,104600,226536651,2015,2000,2015,2000,181
20231027,104500,226174391,2015,2010,2015,2010,50
20231027,104400,226073646,2015,2015,2015,2015,1
20231027,104300,226071631,2015,2010,2015,2010,374
20231027,104200,225319886,2010,2010,2010,2010,1
20231027,104100,225317876,2005,1999,2005,1999,264
20231027,104000,224789515,2005,1999,2005,1999,460
20231027,103900,223869969,1999,1999,1999,1999,25
20231027,103800,223819994,2000,2000,2000,2000,0
20231027,103700,223819994,2000,2000,2000,2000,0
20231027,103600,223819994,2000,2005,2005,2000,821
20231027,103500,222177989,2005,2005,2005,2005,409
20231027,103400,221357944,2005,2005,2005,2005,52
20231027,103300,221253684,1999,1999,1999,1999,0
20231027,103200,221253684,1999,1999,1999,1999,160
20231027,103100,220933844,2005,2005,2005,2005,10
20231027,103000,220913794,2005,1999,2005,1999,4
20231027,102900,220905792,1999,1999,1999,1999,7
20231027,102800,220891799,1995,1995,1995,1995,57
20231027,102700,220778084,1995,1995,1995,1995,103
20231027,102600,220572599,2005,2005,2005,2005,0
20231027,102500,220572599,2005,2005,2005,2005,0
20231027,102400,220572599,2005,2005,2005,2005,452
20231027,102300,219666339,2005,1994,2005,1994,197
20231027,102200,219273510,2005,2000,2005,1995,607
20231027,102100,218060487,2005,2005,2005,2005,0
20231027,102000,218060487,2005,2005,2005,2005,200
20231027,101900,217659487,2005,2005,2005,2005,43
20231027,101800,217573272,2005,2015,2015,2005,1242
20231027,101700,215078072,2010,2005,2015,2005,1426
20231027,101600,212210382,2005,1999,2005,1999,398
20231027,101500,211414397,2000,2000,2000,2000,0
20231027,101400,211414397,2000,1996,2000,1996,115
20231027,101300,211184741,1995,1991,1995,1991,734
20231027,101200,209723343,1991,1991,1991,1991,20
20231027,101100,209683523,1991,1991,1991,1985,55
20231027,101000,209574290,1991,1991,1991,1991,5
20231027,100900,209564335,1984,1987,1987,1984,383
20231027,100800,208804292,1983,1987,1987,1983,22
20231027,100700,208760645,1983,1987,1987,1983,116
20231027,100600,208530597,1989,1988,1989,1988,11
20231027,100500,208508728,1988,1988,1988,1988,304
20231027,100400,207904376,1989,1983,1990,1983,98
20231027,100300,207710023,1983,1983,1983,1980,243
20231027,100200,207228877,1980,1980,1980,1980,51
20231027,100100,207127897,1977,1977,1977,1977,0
20231027,100000,207127897,1977,1977,1977,1977,659
20231027,095900,205825054,1982,1978,1982,1976,1804
20231027,095800,202258719,1978,1983,1983,1978,4646
20231027,095700,193061245,1983,1985,1985,1983,1044
20231027,095600,190990101,1992,1992,1992,1992,1
20231027,095500,190988109,1985,1995,1995,1985,180
20231027,095400,190630609,1995,1995,1995,1995,0
20231027,095300,190630609,1995,1995,1995,1995,51
20231027,095200,190528864,1995,1985,1995,1985,3001
20231027,095100,184571869,1985,1980,1990,1980,743
20231027,095000,183097180,1980,1980,1985,1980,356
20231027,094900,182392295,1980,1980,1985,1980,424
20231027,094800,181552770,1980,1985,1985,1980,2371
20231027,094700,176857742,1984,1984,1984,1984,22
20231027,094600,176814094,1985,1989,1989,1985,15
20231027,094500,176784295,1980,1980,1989,1980,635
20231027,094400,175526986,1979,1986,1986,1978,959
20231027,094300,173629385,1986,1986,1986,1986,1
20231027,094200,173627399,1978,1978,1978,1978,514
20231027,094100,172610707,1979,1980,1980,1979,303
20231027,094000,172010929,1989,1980,1989,1980,286
20231027,093900,171444640,1994,1981,1994,1980,49
20231027,093800,171347586,1996,1993,1997,1979,1138
20231027,093700,169091160,1993,1985,1993,1978,5435
20231027,093600,158327570,1985,2005,2005,1981,18781
20231027,093500,120865612,1999,2020,2020,1999,2894
20231027,093400,115072390,2020,2005,2020,2005,744
20231027,093300,113580640,2005,2005,2005,2005,0
20231027,093200,113580640,2005,2005,2020,2005,95
20231027,093100,113390150,2000,2005,2005,2000,1427
20231027,093000,110536145,2000,2010,2010,2000,2393
20231027,092900,105750105,2010,2005,2010,2000,3470
20231027,092800,98810070,2000,2005,2010,2000,2020
20231027,092700,94764860,2005,2005,2015,2005,650
20231027,092600,93461600,2005,2015,2015,2005,3349
20231027,092500,86729680,2015,2015,2015,2015,310
20231027,092400,86105030,2020,2020,2020,2020,18
20231027,092300,86068670,2020,2030,2030,2020,519
20231027,092200,85018190,2040,2035,2040,2025,275
20231027,092100,84461120,2035,2035,2035,2035,138
20231027,092000,84180290,2025,2025,2025,2025,202
20231027,091900,83771240,2025,2025,2025,2025,98
20231027,091800,83572790,2025,2025,2025,2025,270
20231027,091700,83026040,2025,2025,2035,2025,2896
20231027,091600,77160630,2015,2015,2015,2015,500
20231027,091500,76153130,2015,2015,2015,2015,0
20231027,091400,76153130,2015,2015,2015,2015,277
20231027,091300,75594975,2010,2015,2015,2010,900
20231027,091200,73783475,2015,2040,2040,2015,3725
20231027,091100,66221990,2040,2040,2040,2040,5
20231027,091000,66211790,2040,2040,2040,2040,5
20231027,090900,66201590,2035,2045,2050,2035,4563
20231027,090800,56887950,2045,2045,2045,2040,1502
20231027,090700,53816365,2045,2045,2050,2045,144
20231027,090600,53521345,2045,2050,2050,2045,1811
20231027,090500,49817835,2050,2040,2050,2040,1010
20231027,090400,47748925,2040,2035,2045,2035,942
20231027,090300,45826450,2035,2040,2040,2035,2431
20231027,090200,40870210,2040,2060,2060,2040,794
20231027,090100,39242730,2060,2050,2060,2040,6022
20231027,090000,26856970,2045,2030,2050,2030,12122