KissMeData/090410/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,194100,12903748191,2085,2085,2085,2085,111564
20231024,194000,12903748191,2085,2085,2085,2085,0
20231024,193900,12903748191,2085,2085,2085,2085,0
20231024,193800,12903748191,2085,2085,2085,2085,0
20231024,193700,12903748191,2085,2085,2085,2085,0
20231024,193600,12903748191,2085,2085,2085,2085,0
20231024,193500,12903748191,2085,2085,2085,2085,0
20231024,193400,12903748191,2085,2085,2085,2085,0
20231024,193300,12903748191,2085,2085,2085,2085,0
20231024,193200,12903748191,2085,2085,2085,2085,0
20231024,193100,12903748191,2085,2085,2085,2085,0
20231024,193000,12903748191,2085,2085,2085,2085,0
20231024,192900,12903748191,2085,2085,2085,2085,0
20231024,192800,12903748191,2085,2085,2085,2085,0
20231024,192700,12903748191,2085,2085,2085,2085,0
20231024,192600,12903748191,2085,2085,2085,2085,0
20231024,192500,12903748191,2085,2085,2085,2085,0
20231024,192400,12903748191,2085,2085,2085,2085,0
20231024,192300,12903748191,2085,2085,2085,2085,0
20231024,192200,12903748191,2085,2085,2085,2085,0
20231024,192100,12903748191,2085,2085,2085,2085,0
20231024,192000,12903748191,2085,2085,2085,2085,0
20231024,191900,12903748191,2085,2085,2085,2085,0
20231024,191800,12903748191,2085,2085,2085,2085,0
20231024,191700,12903748191,2085,2085,2085,2085,0
20231024,191600,12903748191,2085,2085,2085,2085,0
20231024,191500,12903748191,2085,2085,2085,2085,0
20231024,191400,12903748191,2085,2085,2085,2085,0
20231024,191300,12903748191,2085,2085,2085,2085,0
20231024,191200,12903748191,2085,2085,2085,2085,0
20231024,191100,12903748191,2085,2085,2085,2085,111564
20231024,191000,12903748191,2085,2085,2085,2085,0
20231024,190900,12903748191,2085,2085,2085,2085,0
20231024,190800,12903748191,2085,2085,2085,2085,0
20231024,190700,12903748191,2085,2085,2085,2085,0
20231024,190600,12903748191,2085,2085,2085,2085,0
20231024,190500,12903748191,2085,2085,2085,2085,0
20231024,190400,12903748191,2085,2085,2085,2085,0
20231024,190300,12903748191,2085,2085,2085,2085,0
20231024,190200,12903748191,2085,2085,2085,2085,0
20231024,190100,12903748191,2085,2085,2085,2085,0
20231024,190000,12903748191,2085,2085,2085,2085,0
20231024,185900,12903748191,2085,2085,2085,2085,0
20231024,185800,12903748191,2085,2085,2085,2085,0
20231024,185700,12903748191,2085,2085,2085,2085,0
20231024,185600,12903748191,2085,2085,2085,2085,0
20231024,185500,12903748191,2085,2085,2085,2085,0
20231024,185400,12903748191,2085,2085,2085,2085,0
20231024,185300,12903748191,2085,2085,2085,2085,0
20231024,185200,12903748191,2085,2085,2085,2085,0
20231024,185100,12903748191,2085,2085,2085,2085,0
20231024,185000,12903748191,2085,2085,2085,2085,0
20231024,184900,12903748191,2085,2085,2085,2085,0
20231024,184800,12903748191,2085,2085,2085,2085,0
20231024,184700,12903748191,2085,2085,2085,2085,0
20231024,184600,12903748191,2085,2085,2085,2085,0
20231024,184500,12903748191,2085,2085,2085,2085,0
20231024,184400,12903748191,2085,2085,2085,2085,0
20231024,184300,12903748191,2085,2085,2085,2085,0
20231024,184200,12903748191,2085,2085,2085,2085,0
20231024,184100,12903748191,2085,2085,2085,2085,111564
20231024,184000,12903748191,2085,2085,2085,2085,0
20231024,183900,12903748191,2085,2085,2085,2085,0
20231024,183800,12903748191,2085,2085,2085,2085,0
20231024,183700,12903748191,2085,2085,2085,2085,0
20231024,183600,12903748191,2085,2085,2085,2085,0
20231024,183500,12903748191,2085,2085,2085,2085,0
20231024,183400,12903748191,2085,2085,2085,2085,0
20231024,183300,12903748191,2085,2085,2085,2085,0
20231024,183200,12903748191,2085,2085,2085,2085,0
20231024,183100,12903748191,2085,2085,2085,2085,0
20231024,183000,12903748191,2085,2085,2085,2085,0
20231024,182900,12903748191,2085,2085,2085,2085,0
20231024,182800,12903748191,2085,2085,2085,2085,0
20231024,182700,12903748191,2085,2085,2085,2085,0
20231024,182600,12903748191,2085,2085,2085,2085,0
20231024,182500,12903748191,2085,2085,2085,2085,0
20231024,182400,12903748191,2085,2085,2085,2085,0
20231024,182300,12903748191,2085,2085,2085,2085,0
20231024,182200,12903748191,2085,2085,2085,2085,0
20231024,182100,12903748191,2085,2085,2085,2085,0
20231024,182000,12903748191,2085,2085,2085,2085,0
20231024,181900,12903748191,2085,2085,2085,2085,0
20231024,181800,12903748191,2085,2085,2085,2085,0
20231024,181700,12903748191,2085,2085,2085,2085,0
20231024,181600,12903748191,2085,2085,2085,2085,0
20231024,181500,12903748191,2085,2085,2085,2085,0
20231024,181400,12903748191,2085,2085,2085,2085,0
20231024,181300,12903748191,2085,2085,2085,2085,0
20231024,181200,12903748191,2085,2085,2085,2085,0
20231024,181100,12903748191,2085,2085,2085,2085,111564
20231024,181000,12903748191,2085,2085,2085,2085,0
20231024,180900,12903748191,2085,2085,2085,2085,0
20231024,180800,12903748191,2085,2085,2085,2085,0
20231024,180700,12903748191,2085,2085,2085,2085,0
20231024,180600,12903748191,2085,2085,2085,2085,0
20231024,180500,12903748191,2085,2085,2085,2085,0
20231024,180400,12903748191,2085,2085,2085,2085,0
20231024,180300,12903748191,2085,2085,2085,2085,0
20231024,180200,12903748191,2085,2085,2085,2085,0
20231024,180100,12903748191,2085,2085,2085,2085,0
20231024,180000,12903748191,2085,2085,2085,2085,0
20231024,175900,12903748191,2085,2085,2085,2085,0
20231024,175800,12903748191,2085,2085,2085,2085,0
20231024,175700,12903748191,2085,2085,2085,2085,0
20231024,175600,12903748191,2085,2085,2085,2085,0
20231024,175500,12903748191,2085,2085,2085,2085,0
20231024,175400,12903748191,2085,2085,2085,2085,0
20231024,175300,12903748191,2085,2085,2085,2085,0
20231024,175200,12903748191,2085,2085,2085,2085,0
20231024,175100,12903748191,2085,2085,2085,2085,0
20231024,175000,12903748191,2085,2085,2085,2085,0
20231024,174900,12903748191,2085,2085,2085,2085,0
20231024,174800,12903748191,2085,2085,2085,2085,0
20231024,174700,12903748191,2085,2085,2085,2085,0
20231024,174600,12903748191,2085,2085,2085,2085,0
20231024,174500,12903748191,2085,2085,2085,2085,0
20231024,174400,12903748191,2085,2085,2085,2085,0
20231024,174300,12903748191,2085,2085,2085,2085,0
20231024,174200,12903748191,2085,2085,2085,2085,0
20231024,174100,12903748191,2085,2085,2085,2085,111564
20231024,174000,12903748191,2085,2085,2085,2085,0
20231024,173900,12903748191,2085,2085,2085,2085,0
20231024,173800,12903748191,2085,2085,2085,2085,0
20231024,173700,12903748191,2085,2085,2085,2085,0
20231024,173600,12903748191,2085,2085,2085,2085,0
20231024,173500,12903748191,2085,2085,2085,2085,0
20231024,173400,12903748191,2085,2085,2085,2085,0
20231024,173300,12903748191,2085,2085,2085,2085,0
20231024,173200,12903748191,2085,2085,2085,2085,0
20231024,173100,12903748191,2085,2085,2085,2085,0
20231024,173000,12903748191,2085,2085,2085,2085,0
20231024,172900,12903748191,2085,2085,2085,2085,0
20231024,172800,12903748191,2085,2085,2085,2085,0
20231024,172700,12903748191,2085,2085,2085,2085,0
20231024,172600,12903748191,2085,2085,2085,2085,0
20231024,172500,12903748191,2085,2085,2085,2085,0
20231024,172400,12903748191,2085,2085,2085,2085,0
20231024,172300,12903748191,2085,2085,2085,2085,0
20231024,172200,12903748191,2085,2085,2085,2085,0
20231024,172100,12903748191,2085,2085,2085,2085,0
20231024,172000,12903748191,2085,2085,2085,2085,0
20231024,171900,12903748191,2085,2085,2085,2085,0
20231024,171800,12903748191,2085,2085,2085,2085,0
20231024,171700,12903748191,2085,2085,2085,2085,0
20231024,171600,12903748191,2085,2085,2085,2085,0
20231024,171500,12903748191,2085,2085,2085,2085,0
20231024,171400,12903748191,2085,2085,2085,2085,0
20231024,171300,12903748191,2085,2085,2085,2085,0
20231024,171200,12903748191,2085,2085,2085,2085,0
20231024,171100,12903748191,2085,2085,2085,2085,111564
20231024,171000,12903748191,2085,2085,2085,2085,0
20231024,170900,12903748191,2085,2085,2085,2085,0
20231024,170800,12903748191,2085,2085,2085,2085,0
20231024,170700,12903748191,2085,2085,2085,2085,0
20231024,170600,12903748191,2085,2085,2085,2085,0
20231024,170500,12903748191,2085,2085,2085,2085,0
20231024,170400,12903748191,2085,2085,2085,2085,0
20231024,170300,12903748191,2085,2085,2085,2085,0
20231024,170200,12903748191,2085,2085,2085,2085,0
20231024,170100,12903748191,2085,2085,2085,2085,0
20231024,170000,12903748191,2085,2085,2085,2085,0
20231024,165900,12903748191,2085,2085,2085,2085,0
20231024,165800,12903748191,2085,2085,2085,2085,0
20231024,165700,12903748191,2085,2085,2085,2085,0
20231024,165600,12903748191,2085,2085,2085,2085,0
20231024,165500,12903748191,2085,2085,2085,2085,0
20231024,165400,12903748191,2085,2085,2085,2085,0
20231024,165300,12903748191,2085,2085,2085,2085,0
20231024,165200,12903748191,2085,2085,2085,2085,0
20231024,165100,12903748191,2085,2085,2085,2085,0
20231024,165000,12903748191,2085,2085,2085,2085,0
20231024,164900,12903748191,2085,2085,2085,2085,0
20231024,164800,12903748191,2085,2085,2085,2085,0
20231024,164700,12903748191,2085,2085,2085,2085,0
20231024,164600,12903748191,2085,2085,2085,2085,0
20231024,164500,12903748191,2085,2085,2085,2085,0
20231024,164400,12903748191,2085,2085,2085,2085,0
20231024,164300,12903748191,2085,2085,2085,2085,0
20231024,164200,12903748191,2085,2085,2085,2085,0
20231024,164100,12903748191,2085,2085,2085,2085,111564
20231024,164000,12903748191,2085,2085,2085,2085,0
20231024,163900,12903748191,2085,2085,2085,2085,0
20231024,163800,12903748191,2085,2085,2085,2085,0
20231024,163700,12903748191,2085,2085,2085,2085,0
20231024,163600,12903748191,2085,2085,2085,2085,0
20231024,163500,12903748191,2085,2085,2085,2085,0
20231024,163400,12903748191,2085,2085,2085,2085,0
20231024,163300,12903748191,2085,2085,2085,2085,0
20231024,163200,12903748191,2085,2085,2085,2085,0
20231024,163100,12903748191,2085,2085,2085,2085,0
20231024,163000,12903748191,2085,2085,2085,2085,0
20231024,162900,12903748191,2085,2085,2085,2085,0
20231024,162800,12903748191,2085,2085,2085,2085,0
20231024,162700,12903748191,2085,2085,2085,2085,0
20231024,162600,12903748191,2085,2085,2085,2085,0
20231024,162500,12903748191,2085,2085,2085,2085,0
20231024,162400,12903748191,2085,2085,2085,2085,0
20231024,162300,12903748191,2085,2085,2085,2085,0
20231024,162200,12903748191,2085,2085,2085,2085,0
20231024,162100,12903748191,2085,2085,2085,2085,0
20231024,162000,12903748191,2085,2085,2085,2085,0
20231024,161900,12903748191,2085,2085,2085,2085,0
20231024,161800,12903748191,2085,2085,2085,2085,0
20231024,161700,12903748191,2085,2085,2085,2085,0
20231024,161600,12903748191,2085,2085,2085,2085,0
20231024,161500,12903748191,2085,2085,2085,2085,0
20231024,161400,12903748191,2085,2085,2085,2085,0
20231024,161300,12903748191,2085,2085,2085,2085,0
20231024,161200,12903748191,2085,2085,2085,2085,0
20231024,161100,12903748191,2085,2085,2085,2085,111564
20231024,161000,12903748191,2085,2085,2085,2085,0
20231024,160900,12903748191,2085,2085,2085,2085,0
20231024,160800,12903748191,2085,2085,2085,2085,0
20231024,160700,12903748191,2085,2085,2085,2085,0
20231024,160600,12903748191,2085,2085,2085,2085,0
20231024,160500,12903748191,2085,2085,2085,2085,0
20231024,160400,12903748191,2085,2085,2085,2085,0
20231024,160300,12903748191,2085,2085,2085,2085,0
20231024,160200,12903748191,2085,2085,2085,2085,0
20231024,160100,12903748191,2085,2085,2085,2085,0
20231024,160000,12903748191,2085,2085,2085,2085,0
20231024,155900,12903748191,2085,2085,2085,2085,0
20231024,155800,12903748191,2085,2085,2085,2085,0
20231024,155700,12903748191,2085,2085,2085,2085,0
20231024,155600,12903748191,2085,2085,2085,2085,0
20231024,155500,12903748191,2085,2085,2085,2085,0
20231024,155400,12903748191,2085,2085,2085,2085,0
20231024,155300,12903748191,2085,2085,2085,2085,0
20231024,155200,12903748191,2085,2085,2085,2085,0
20231024,155100,12903748191,2085,2085,2085,2085,0
20231024,155000,12903748191,2085,2085,2085,2085,0
20231024,154900,12903748191,2085,2085,2085,2085,0
20231024,154800,12903748191,2085,2085,2085,2085,0
20231024,154700,12903748191,2085,2085,2085,2085,0
20231024,154600,12903748191,2085,2085,2085,2085,0
20231024,154500,12903748191,2085,2085,2085,2085,0
20231024,154400,12903748191,2085,2085,2085,2085,0
20231024,154300,12903748191,2085,2085,2085,2085,0
20231024,154200,12903748191,2085,2085,2085,2085,0
20231024,154100,12903748191,2085,2085,2085,2085,111564
20231024,154000,12903748191,2085,2085,2085,2085,0
20231024,153900,12903748191,2085,2085,2085,2085,0
20231024,153800,12903748191,2085,2085,2085,2085,0
20231024,153700,12903748191,2085,2085,2085,2085,0
20231024,153600,12903748191,2085,2085,2085,2085,0
20231024,153500,12903748191,2085,2085,2085,2085,0
20231024,153400,12903748191,2085,2085,2085,2085,0
20231024,153300,12903748191,2085,2085,2085,2085,0
20231024,153200,12903748191,2085,2085,2085,2085,0
20231024,153100,12903748191,2085,2085,2085,2085,0
20231024,153000,12903748191,2085,2085,2085,2085,111564
20231024,152900,12671137251,2080,2080,2080,2080,0
20231024,152800,12671137251,2080,2080,2080,2080,0
20231024,152700,12671137251,2080,2080,2080,2080,0
20231024,152600,12671137251,2080,2080,2080,2080,0
20231024,152500,12671137251,2080,2080,2080,2080,0
20231024,152400,12671137251,2080,2080,2080,2080,0
20231024,152300,12671137251,2080,2080,2080,2080,0
20231024,152200,12671137251,2080,2080,2080,2080,0
20231024,152100,12671137251,2080,2080,2080,2080,0
20231024,152000,12671137251,2080,2080,2080,2080,0
20231024,151900,12671137251,2080,2055,2085,2055,37968
20231024,151800,12592609621,2055,2055,2060,2050,8083
20231024,151700,12575997721,2055,2055,2060,2050,30574
20231024,151600,12513229266,2055,2055,2060,2050,7764
20231024,151500,12497263366,2055,2060,2060,2050,6497
20231024,151400,12483923791,2055,2055,2055,2055,2893
20231024,151300,12477978676,2055,2060,2060,2055,13467
20231024,151200,12450278931,2060,2060,2065,2060,6822
20231024,151100,12436222306,2060,2060,2060,2055,8454
20231024,151000,12418842836,2060,2065,2065,2060,26281
20231024,150900,12364605631,2065,2050,2065,2050,13287
20231024,150800,12337253791,2050,2050,2055,2050,3065
20231024,150700,12330970291,2050,2060,2060,2050,4282
20231024,150600,12322156111,2050,2045,2060,2045,28574
20231024,150500,12263358921,2045,2055,2055,2045,6665
20231024,150400,12249694771,2055,2050,2055,2050,920
20231024,150300,12247805696,2055,2050,2055,2045,5161
20231024,150200,12237237691,2055,2055,2060,2050,3878
20231024,150100,12229264951,2055,2055,2055,2050,2588
20231024,150000,12223951411,2055,2045,2055,2045,11331
20231024,145900,12200728841,2050,2045,2050,2045,2762
20231024,145800,12195080541,2045,2045,2050,2045,2946
20231024,145700,12189055156,2045,2050,2050,2045,1448
20231024,145600,12186092686,2045,2040,2050,2040,6048
20231024,145500,12173706801,2045,2045,2045,2040,2382
20231024,145400,12168839821,2045,2045,2050,2040,11536
20231024,145300,12145258106,2050,2050,2050,2045,1908
20231024,145200,12141349711,2050,2050,2055,2050,4620
20231024,145100,12131878706,2050,2055,2055,2050,2101
20231024,145000,12127563681,2055,2045,2055,2045,10628
20231024,144900,12105787196,2045,2050,2050,2045,6633
20231024,144800,12092210031,2050,2050,2050,2045,4446
20231024,144700,12083096026,2055,2050,2055,2050,2367
20231024,144600,12078239326,2050,2050,2055,2050,2016
20231024,144500,12074106521,2055,2055,2055,2050,3975
20231024,144400,12065953066,2050,2055,2055,2050,2587
20231024,144300,12060644041,2055,2050,2055,2050,7971
20231024,144200,12044286861,2050,2055,2055,2045,7851
20231024,144100,12028171561,2055,2060,2060,2055,8517
20231024,144000,12010666796,2060,2060,2065,2050,17833
20231024,143900,11973958156,2065,2045,2065,2040,18638
20231024,143800,11935799486,2040,2050,2050,2040,2629
20231024,143700,11930427006,2055,2045,2055,2045,8143
20231024,143600,11913706081,2045,2055,2060,2045,14749
20231024,143500,11883505746,2055,2055,2060,2055,3532
20231024,143400,11876237206,2055,2050,2060,2050,733
20231024,143300,11874732001,2050,2055,2060,2040,123594
20231024,143200,11622143326,2055,2060,2065,2055,8651
20231024,143100,11604344931,2060,2050,2065,2050,29372
20231024,143000,11544087136,2060,2045,2065,2045,28822
20231024,142900,11485080401,2045,2045,2050,2045,5689
20231024,142800,11473431966,2045,2055,2055,2045,5027
20231024,142700,11463138531,2055,2050,2060,2050,24516
20231024,142600,11412810371,2050,2055,2055,2050,7265
20231024,142500,11397907081,2055,2055,2060,2045,9175
20231024,142400,11379053176,2050,2045,2050,2040,10161
20231024,142300,11358239926,2045,2045,2050,2045,1715
20231024,142200,11354728341,2045,2045,2050,2045,2681
20231024,142100,11349239316,2045,2050,2050,2045,1674
20231024,142000,11345815741,2050,2050,2055,2050,2920
20231024,141900,11339829651,2050,2050,2050,2045,4211
20231024,141800,11331199471,2050,2040,2055,2040,15167
20231024,141700,11300184026,2035,2045,2045,2035,8973
20231024,141600,11281862786,2045,2055,2055,2045,3180
20231024,141500,11275358266,2055,2050,2060,2040,30049
20231024,141400,11213712146,2050,2055,2055,2050,1486
20231024,141300,11210659786,2055,2050,2055,2045,8593
20231024,141200,11193048641,2045,2050,2050,2040,5110
20231024,141100,11182599131,2045,2050,2055,2045,9359
20231024,141000,11163437666,2050,2050,2055,2045,3973
20231024,140900,11155296936,2050,2050,2060,2045,10881
20231024,140800,11133015641,2050,2055,2060,2045,8088
20231024,140700,11116432716,2050,2040,2055,2040,16028
20231024,140600,11083639806,2040,2050,2060,2040,17489
20231024,140500,11047864626,2050,2060,2065,2050,13171
20231024,140400,11020842121,2055,2060,2070,2050,26019
20231024,140300,10967394401,2060,2080,2085,2055,36441
20231024,140200,10891925266,2070,2070,2085,2050,48041
20231024,140100,10792451226,2070,2055,2070,2050,26235
20231024,140000,10738409876,2050,2055,2060,2050,10826
20231024,135900,10716184446,2055,2045,2055,2045,5514
20231024,135800,10704898781,2040,2040,2050,2040,8208
20231024,135700,10688122126,2040,2040,2055,2030,19626
20231024,135600,10647913901,2035,2040,2045,2030,15271
20231024,135500,10616814756,2045,2045,2050,2035,19426
20231024,135400,10577153186,2045,2045,2055,2040,17295
20231024,135300,10541731081,2045,2050,2055,2045,15438
20231024,135200,10510094481,2055,2045,2055,2040,21555
20231024,135100,10465957416,2045,2025,2050,2025,21716
20231024,135000,10421702236,2025,2020,2035,2015,23415
20231024,134900,10374358421,2020,2025,2050,2010,67642
20231024,134800,10237558081,2035,2035,2050,2020,28012
20231024,134700,10180740101,2035,2030,2060,2015,60773
20231024,134600,10057076006,2025,2040,2050,2020,87868
20231024,134500,9878440561,2040,2055,2075,2035,96028
20231024,134400,9681330236,2055,2050,2070,2035,180215
20231024,134300,9311976061,2040,2100,2150,2025,923806
20231024,134200,7360111671,2100,2040,2135,2020,381553
20231024,134100,6562264046,2035,2040,2045,2030,19149
20231024,134000,6523224591,2040,2040,2060,2035,44595
20231024,133900,6431804951,2040,2045,2050,2035,11713
20231024,133800,6407839631,2045,2045,2050,2035,13558
20231024,133700,6380139281,2045,2040,2050,2030,19395
20231024,133600,6340521786,2040,2025,2045,2025,12208
20231024,133500,6315711166,2025,2015,2035,2015,14894
20231024,133400,6285529976,2015,2045,2045,2005,54062
20231024,133300,6176177686,2045,2040,2050,2030,32836
20231024,133200,6109240821,2040,2040,2045,2035,23621
20231024,133100,6061063781,2040,2050,2055,2025,49940
20231024,133000,5959292761,2050,2045,2060,2040,33685
20231024,132900,5890292161,2050,2050,2060,2045,21521
20231024,132800,5846099196,2050,2060,2060,2045,51308
20231024,132700,5740812381,2060,2075,2080,2050,102133
20231024,132600,5530178041,2075,2075,2080,2060,42469
20231024,132500,5442275646,2070,2090,2100,2065,163101
20231024,132400,5103501346,2090,2090,2120,2075,302531
20231024,132300,4468974266,2090,2030,2105,2020,297033
20231024,132200,3849735371,2040,2010,2055,2005,65746
20231024,132100,3715988211,2010,2000,2010,2000,4198
20231024,132000,3707587361,2000,2000,2005,1999,1544
20231024,131900,3704494467,1999,2010,2010,1999,11545
20231024,131800,3681394363,2010,2005,2010,1998,9569
20231024,131700,3662236265,2000,2005,2005,2000,7177
20231024,131600,3647876980,2005,2005,2005,1998,11276
20231024,131500,3625314535,2005,2005,2010,2005,6313
20231024,131400,3612652550,2005,2010,2015,1998,15022
20231024,131300,3582574251,2010,2025,2025,2000,18286
20231024,131200,3545827896,2030,2015,2030,2015,10908
20231024,131100,3523814561,2010,2015,2020,2010,4728
20231024,131000,3514276686,2010,2020,2020,2010,12823
20231024,130900,3488452941,2015,2020,2020,2000,19176
20231024,130800,3449878551,2020,2010,2030,1999,69916
20231024,130700,3309599701,2025,2055,2065,2010,95309
20231024,130600,3115038321,2060,2025,2060,2025,96435
20231024,130500,2917946136,2035,2030,2035,2015,17858
20231024,130400,2881786391,2025,2000,2035,2000,13993
20231024,130300,2853492901,2000,2005,2010,1999,8145
20231024,130200,2837171204,1998,2015,2020,1998,21627
20231024,130100,2793795792,2010,2015,2035,2010,23520
20231024,130000,2746319507,2015,2025,2025,2015,8573
20231024,125900,2729032872,2020,2035,2040,2020,29893
20231024,125800,2668414822,2035,2030,2040,2020,68935
20231024,125700,2528445782,2020,2020,2020,2020,0
20231024,125600,2528445782,2020,2015,2020,2015,12891
20231024,125500,2502406467,2010,2005,2020,2000,22192
20231024,125400,2457748357,2005,1997,2010,1997,2644
20231024,125300,2452461836,1997,2005,2010,1997,5929
20231024,125200,2440597626,2005,2005,2010,2000,2452
20231024,125100,2435678206,2005,2005,2010,2005,4208
20231024,125000,2427241161,2000,2000,2005,2000,3894
20231024,124900,2419452161,1999,1997,2000,1996,7455
20231024,124800,2404555515,1996,2005,2005,1995,3585
20231024,124700,2397389525,2000,2005,2010,2000,7527
20231024,124600,2382315435,2005,2010,2010,2000,3235
20231024,124500,2375830270,2005,2005,2010,2000,14563
20231024,124400,2346624685,2010,1995,2010,1995,25239
20231024,124300,2296101327,1998,2000,2000,1994,5483
20231024,124200,2285153886,1999,1998,2000,1989,10654
20231024,124100,2263861030,1998,1992,1998,1989,16087
20231024,124000,2231764112,1988,1990,1991,1988,2794
20231024,123900,2226204748,1991,1991,1991,1990,1414
20231024,123800,2223390777,1990,1990,1991,1990,3824
20231024,123700,2215780538,1990,1987,1990,1986,3220
20231024,123600,2209378330,1987,1986,1987,1986,2518
20231024,123500,2204375931,1989,1987,1989,1986,596
20231024,123400,2203191935,1989,1988,1991,1984,11075
20231024,123300,2181192278,1989,1990,1996,1989,13206
20231024,123200,2154847796,1995,1989,1995,1989,7703
20231024,123100,2139513811,1990,1991,1992,1989,3365
20231024,123000,2132817155,1989,1996,1996,1989,13351
20231024,122900,2106206133,1995,1990,1996,1990,19472
20231024,122800,2067379959,1990,1987,1990,1987,1792
20231024,122700,2063816623,1986,1988,1988,1986,2637
20231024,122600,2058577428,1988,1992,1992,1986,4988
20231024,122500,2048655654,1992,1989,1992,1985,15841
20231024,122400,2017130680,1989,1989,1990,1984,17104
20231024,122300,1983125591,1989,1976,1989,1976,52649
20231024,122200,1878651501,1979,1979,1980,1975,5557
20231024,122100,1867655984,1979,1978,1980,1973,3798
20231024,122000,1860142334,1980,1971,1980,1971,6129
20231024,121900,1848024473,1969,1965,1969,1965,2389
20231024,121800,1843324796,1966,1964,1966,1963,393
20231024,121700,1842553164,1963,1963,1963,1962,1930
20231024,121600,1838765116,1964,1965,1965,1964,1749
20231024,121500,1835330079,1963,1965,1966,1963,534
20231024,121400,1834280959,1965,1969,1969,1963,4802
20231024,121300,1824848368,1969,1970,1973,1969,849
20231024,121200,1823175965,1970,1970,1970,1970,48
20231024,121100,1823081405,1973,1979,1979,1969,4696
20231024,121000,1813805404,1979,1962,1979,1962,10089
20231024,120900,1793886267,1968,1974,1977,1968,10147
20231024,120800,1773880265,1974,1976,1978,1974,6050
20231024,120700,1761921570,1976,1977,1979,1970,7887
20231024,120600,1746370296,1978,1974,1980,1970,21760
20231024,120500,1703375973,1969,1968,1973,1958,13154
20231024,120400,1677483357,1967,1955,1967,1953,13624
20231024,120300,1650834136,1955,1960,1963,1955,3049
20231024,120200,1644863075,1960,1946,1963,1946,8659
20231024,120100,1627940975,1946,1945,1953,1945,879
20231024,120000,1626231288,1954,1948,1955,1945,5387
20231024,115900,1615740101,1952,1960,1960,1945,9421
20231024,115800,1597324069,1960,1970,1974,1955,53216
20231024,115700,1492652430,1970,1953,1970,1953,54474
20231024,115600,1385817104,1943,1954,1954,1942,2313
20231024,115500,1381304540,1954,1954,1955,1952,6521
20231024,115400,1368561055,1954,1949,1954,1940,26542
20231024,115300,1316788916,1949,1939,1949,1939,9519
20231024,115200,1298277558,1941,1942,1943,1941,2710
20231024,115100,1293014928,1943,1946,1946,1943,3126
20231024,115000,1286938553,1945,1945,1947,1945,4914
20231024,114900,1277379889,1948,1943,1948,1943,8875
20231024,114800,1260113466,1945,1940,1945,1940,10507
20231024,114700,1239693432,1940,1937,1940,1932,3785
20231024,114600,1232357941,1937,1931,1937,1931,1103
20231024,114500,1230228042,1931,1940,1941,1931,1939
20231024,114400,1226467352,1931,1929,1941,1927,33381
20231024,114300,1161847125,1929,1927,1929,1927,2884
20231024,114200,1156285556,1927,1925,1927,1922,3445
20231024,114100,1149652182,1926,1928,1928,1926,6080
20231024,114000,1137942092,1930,1930,1931,1930,5692
20231024,113900,1126954566,1930,1922,1932,1922,11690
20231024,113800,1104414721,1923,1922,1929,1921,21192
20231024,113700,1063615768,1922,1919,1924,1917,12163
20231024,113600,1040240686,1920,1915,1920,1914,33091
20231024,113500,976836365,1914,1914,1916,1910,15784
20231024,113400,946650123,1914,1915,1915,1909,16788
20231024,113300,914515221,1915,1912,1916,1912,22322
20231024,113200,871784593,1913,1909,1913,1908,16229
20231024,113100,840774515,1915,1909,1915,1906,16080
20231024,113000,810002998,1910,1900,1910,1900,12756
20231024,112900,785704153,1905,1896,1905,1895,775
20231024,112800,784227957,1900,1888,1900,1888,2059
20231024,112700,780316457,1899,1899,1899,1899,1205
20231024,112600,778028162,1899,1885,1900,1885,13572
20231024,112500,752277673,1885,1894,1895,1885,2774
20231024,112400,747038869,1898,1891,1898,1891,1045
20231024,112300,745056606,1889,1882,1889,1882,2636
20231024,112200,740085642,1883,1883,1883,1883,0
20231024,112100,740085642,1883,1882,1883,1882,672
20231024,112000,738820402,1881,1877,1882,1877,1869
20231024,111900,735306041,1873,1873,1873,1873,665
20231024,111800,734060496,1873,1873,1873,1873,0
20231024,111700,734060496,1873,1873,1873,1872,425
20231024,111600,733264557,1873,1873,1873,1873,0
20231024,111500,733264557,1873,1873,1873,1873,11
20231024,111400,733243954,1873,1879,1879,1873,3004
20231024,111300,727616253,1879,1879,1879,1879,0
20231024,111200,727616253,1879,1879,1879,1879,80
20231024,111100,727465933,1881,1871,1881,1871,135
20231024,111000,727213338,1882,1882,1882,1882,0
20231024,110900,727213338,1882,1882,1882,1881,1684
20231024,110800,724044234,1882,1870,1882,1870,305
20231024,110700,723470236,1870,1870,1870,1870,1
20231024,110600,723468366,1870,1876,1882,1870,915
20231024,110500,721746893,1876,1876,1876,1876,0
20231024,110400,721746893,1876,1875,1876,1875,1425
20231024,110300,719074522,1875,1872,1875,1872,3000
20231024,110200,713451757,1868,1862,1868,1862,1838
20231024,110100,710024566,1867,1863,1867,1862,319
20231024,110000,709429659,1863,1863,1863,1863,0
20231024,105900,709429659,1863,1863,1863,1863,563
20231024,105800,708380790,1862,1862,1862,1862,0
20231024,105700,708380790,1862,1862,1862,1862,0
20231024,105600,708380790,1862,1862,1862,1862,0
20231024,105500,708380790,1862,1862,1862,1862,0
20231024,105400,708380790,1862,1862,1862,1862,500
20231024,105300,707449790,1862,1862,1862,1862,2
20231024,105200,707446066,1862,1862,1862,1862,0
20231024,105100,707446066,1862,1862,1862,1862,0
20231024,105000,707446066,1862,1862,1862,1862,0
20231024,104900,707446066,1862,1861,1874,1861,674
20231024,104800,706190527,1874,1869,1874,1869,1195
20231024,104700,703957056,1869,1873,1874,1869,727
20231024,104600,702598205,1874,1869,1874,1869,3003
20231024,104500,696970929,1869,1869,1870,1868,597
20231024,104400,695854555,1869,1859,1869,1859,22
20231024,104300,695813638,1858,1870,1870,1858,2164
20231024,104200,691767078,1850,1850,1850,1850,0
20231024,104100,691767078,1850,1870,1870,1850,1166
20231024,104000,689590668,1872,1872,1872,1872,500
20231024,103900,688654668,1874,1874,1874,1874,17
20231024,103800,688622810,1863,1863,1863,1863,2131
20231024,103700,684652757,1863,1863,1863,1863,30
20231024,103600,684596867,1860,1850,1860,1850,8374
20231024,103500,669067153,1850,1850,1850,1850,868
20231024,103400,667461353,1849,1846,1849,1846,2601
20231024,103300,662652359,1847,1849,1849,1847,199
20231024,103200,662284804,1849,1849,1849,1849,100
20231024,103100,662099904,1850,1850,1850,1850,1132
20231024,103000,660005704,1850,1850,1850,1850,1085
20231024,102900,657998454,1850,1854,1854,1850,2
20231024,102800,657994750,1854,1854,1854,1854,18
20231024,102700,657961378,1854,1854,1854,1854,1869
20231024,102600,654496252,1855,1855,1855,1855,2232
20231024,102500,650355892,1855,1855,1855,1855,972
20231024,102400,648552832,1860,1860,1860,1860,1000
20231024,102300,646692832,1860,1850,1860,1850,204
20231024,102200,646314892,1850,1854,1854,1850,7729
20231024,102100,632002803,1854,1859,1860,1854,956
20231024,102000,630228001,1860,1860,1860,1859,1869
20231024,101900,626752481,1860,1867,1867,1860,1640
20231024,101800,623694851,1869,1871,1871,1867,1990
20231024,101700,619977897,1870,1871,1884,1870,7596
20231024,101600,605767865,1870,1878,1878,1870,20071
20231024,101500,568200468,1878,1880,1884,1878,2700
20231024,101400,563124297,1880,1880,1880,1880,967
20231024,101300,561306337,1879,1879,1879,1879,1
20231024,101200,561304458,1878,1880,1880,1878,1101
20231024,101100,559234780,1878,1880,1880,1878,50
20231024,101000,559140830,1880,1884,1884,1880,4389
20231024,100900,550882380,1885,1886,1886,1885,1482
20231024,100800,548088310,1889,1889,1889,1889,193
20231024,100700,547723733,1898,1890,1898,1890,2333
20231024,100600,543297443,1891,1888,1891,1888,29
20231024,100500,543242618,1885,1884,1885,1884,750
20231024,100400,541829568,1884,1884,1884,1884,50
20231024,100300,541735368,1884,1887,1887,1884,1233
20231024,100200,539411702,1887,1890,1890,1887,3867
20231024,100100,532111597,1890,1896,1896,1890,20774
20231024,100000,492835608,1896,1898,1898,1896,1200
20231024,095900,490560116,1898,1900,1900,1898,1320
20231024,095800,488053619,1900,1905,1905,1900,13462
20231024,095700,462467020,1904,1905,1905,1904,1295
20231024,095600,460000247,1903,1903,1903,1903,123
20231024,095500,459766178,1903,1905,1905,1903,506
20231024,095400,458802921,1905,1905,1905,1905,377
20231024,095300,458084736,1905,1906,1906,1905,1066
20231024,095200,456053971,1916,1914,1916,1914,3678
20231024,095100,449009318,1913,1905,1914,1905,1520
20231024,095000,446102820,1905,1914,1917,1905,20586
20231024,094900,406679264,1917,1904,1917,1904,5325
20231024,094800,396482692,1903,1902,1903,1902,1284
20231024,094700,394040349,1901,1900,1901,1900,158
20231024,094600,393740148,1913,1899,1913,1898,6755
20231024,094500,380855353,1899,1902,1904,1898,5017
20231024,094400,371319999,1903,1901,1903,1901,167
20231024,094300,371002506,1910,1906,1914,1899,4100
20231024,094200,363182181,1906,1910,1910,1906,1397
20231024,094100,360519467,1913,1908,1913,1905,7537
20231024,094000,346141300,1908,1917,1917,1908,1728
20231024,093900,342833756,1917,1912,1919,1908,23113
20231024,093800,298563930,1913,1906,1913,1906,3210
20231024,093700,292426809,1906,1906,1912,1906,5036
20231024,093600,282810767,1906,1910,1913,1906,5757
20231024,093500,271808036,1914,1913,1915,1904,3558
20231024,093400,264998232,1914,1892,1914,1892,33726
20231024,093300,200758376,1891,1898,1898,1891,7004
20231024,093200,187511932,1900,1890,1900,1890,10734
20231024,093100,167179316,1890,1891,1891,1890,8
20231024,093000,167164193,1892,1885,1892,1880,1030
20231024,092900,165222617,1885,1901,1901,1883,693
20231024,092800,163905771,1902,1872,1902,1872,32113
20231024,092700,103321140,1873,1870,1873,1870,4100
20231024,092600,95647435,1869,1869,1869,1866,1330
20231024,092500,93164014,1870,1868,1870,1868,2825
20231024,092400,87884990,1868,1868,1868,1868,49
20231024,092300,87793458,1868,1861,1868,1861,8401
20231024,092200,72131995,1860,1858,1860,1858,893
20231024,092100,70472293,1858,1854,1858,1853,1010
20231024,092000,68597457,1850,1850,1850,1850,0
20231024,091900,68597457,1850,1852,1852,1850,906
20231024,091800,66920915,1852,1854,1854,1852,1903
20231024,091700,63393593,1854,1857,1857,1854,1898
20231024,091600,59872866,1857,1856,1857,1856,18
20231024,091500,59839446,1856,1856,1856,1856,45
20231024,091400,59755926,1862,1855,1862,1855,7
20231024,091300,59742934,1854,1860,1862,1854,25
20231024,091200,59696486,1862,1857,1862,1854,5393
20231024,091100,49670173,1856,1856,1856,1856,84
20231024,091000,49514269,1856,1856,1856,1856,16
20231024,090900,49484573,1856,1856,1856,1854,232
20231024,090800,49054381,1854,1858,1858,1854,275
20231024,090700,48544415,1859,1859,1859,1859,53
20231024,090600,48445888,1859,1863,1863,1859,737
20231024,090500,47075741,1866,1866,1866,1866,0
20231024,090400,47075741,1866,1859,1867,1859,106
20231024,090300,46878567,1868,1869,1869,1859,1057
20231024,090200,44904095,1869,1863,1872,1859,4861
20231024,090100,35837224,1859,1842,1865,1842,5611
20231024,090000,25406472,1859,1839,1859,1839,13380