KissMeData/095910/min/candle-20231016.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231016,194900,650846018,2020,2020,2020,2020,1825
20231016,194800,650846018,2020,2020,2020,2020,0
20231016,194700,650846018,2020,2020,2020,2020,0
20231016,194600,650846018,2020,2020,2020,2020,0
20231016,194500,650846018,2020,2020,2020,2020,0
20231016,194400,650846018,2020,2020,2020,2020,0
20231016,194300,650846018,2020,2020,2020,2020,0
20231016,194200,650846018,2020,2020,2020,2020,0
20231016,194100,650846018,2020,2020,2020,2020,0
20231016,194000,650846018,2020,2020,2020,2020,0
20231016,193900,650846018,2020,2020,2020,2020,0
20231016,193800,650846018,2020,2020,2020,2020,0
20231016,193700,650846018,2020,2020,2020,2020,0
20231016,193600,650846018,2020,2020,2020,2020,0
20231016,193500,650846018,2020,2020,2020,2020,0
20231016,193400,650846018,2020,2020,2020,2020,0
20231016,193300,650846018,2020,2020,2020,2020,0
20231016,193200,650846018,2020,2020,2020,2020,0
20231016,193100,650846018,2020,2020,2020,2020,0
20231016,193000,650846018,2020,2020,2020,2020,0
20231016,192900,650846018,2020,2020,2020,2020,0
20231016,192800,650846018,2020,2020,2020,2020,0
20231016,192700,650846018,2020,2020,2020,2020,0
20231016,192600,650846018,2020,2020,2020,2020,0
20231016,192500,650846018,2020,2020,2020,2020,0
20231016,192400,650846018,2020,2020,2020,2020,0
20231016,192300,650846018,2020,2020,2020,2020,0
20231016,192200,650846018,2020,2020,2020,2020,0
20231016,192100,650846018,2020,2020,2020,2020,0
20231016,192000,650846018,2020,2020,2020,2020,0
20231016,191900,650846018,2020,2020,2020,2020,1825
20231016,191800,650846018,2020,2020,2020,2020,0
20231016,191700,650846018,2020,2020,2020,2020,0
20231016,191600,650846018,2020,2020,2020,2020,0
20231016,191500,650846018,2020,2020,2020,2020,0
20231016,191400,650846018,2020,2020,2020,2020,0
20231016,191300,650846018,2020,2020,2020,2020,0
20231016,191200,650846018,2020,2020,2020,2020,0
20231016,191100,650846018,2020,2020,2020,2020,0
20231016,191000,650846018,2020,2020,2020,2020,0
20231016,190900,650846018,2020,2020,2020,2020,0
20231016,190800,650846018,2020,2020,2020,2020,0
20231016,190700,650846018,2020,2020,2020,2020,0
20231016,190600,650846018,2020,2020,2020,2020,0
20231016,190500,650846018,2020,2020,2020,2020,0
20231016,190400,650846018,2020,2020,2020,2020,0
20231016,190300,650846018,2020,2020,2020,2020,0
20231016,190200,650846018,2020,2020,2020,2020,0
20231016,190100,650846018,2020,2020,2020,2020,0
20231016,190000,650846018,2020,2020,2020,2020,0
20231016,185900,650846018,2020,2020,2020,2020,0
20231016,185800,650846018,2020,2020,2020,2020,0
20231016,185700,650846018,2020,2020,2020,2020,0
20231016,185600,650846018,2020,2020,2020,2020,0
20231016,185500,650846018,2020,2020,2020,2020,0
20231016,185400,650846018,2020,2020,2020,2020,0
20231016,185300,650846018,2020,2020,2020,2020,0
20231016,185200,650846018,2020,2020,2020,2020,0
20231016,185100,650846018,2020,2020,2020,2020,0
20231016,185000,650846018,2020,2020,2020,2020,0
20231016,184900,650846018,2020,2020,2020,2020,1825
20231016,184800,650846018,2020,2020,2020,2020,0
20231016,184700,650846018,2020,2020,2020,2020,0
20231016,184600,650846018,2020,2020,2020,2020,0
20231016,184500,650846018,2020,2020,2020,2020,0
20231016,184400,650846018,2020,2020,2020,2020,0
20231016,184300,650846018,2020,2020,2020,2020,0
20231016,184200,650846018,2020,2020,2020,2020,0
20231016,184100,650846018,2020,2020,2020,2020,0
20231016,184000,650846018,2020,2020,2020,2020,0
20231016,183900,650846018,2020,2020,2020,2020,0
20231016,183800,650846018,2020,2020,2020,2020,0
20231016,183700,650846018,2020,2020,2020,2020,0
20231016,183600,650846018,2020,2020,2020,2020,0
20231016,183500,650846018,2020,2020,2020,2020,0
20231016,183400,650846018,2020,2020,2020,2020,0
20231016,183300,650846018,2020,2020,2020,2020,0
20231016,183200,650846018,2020,2020,2020,2020,0
20231016,183100,650846018,2020,2020,2020,2020,0
20231016,183000,650846018,2020,2020,2020,2020,0
20231016,182900,650846018,2020,2020,2020,2020,0
20231016,182800,650846018,2020,2020,2020,2020,0
20231016,182700,650846018,2020,2020,2020,2020,0
20231016,182600,650846018,2020,2020,2020,2020,0
20231016,182500,650846018,2020,2020,2020,2020,0
20231016,182400,650846018,2020,2020,2020,2020,0
20231016,182300,650846018,2020,2020,2020,2020,0
20231016,182200,650846018,2020,2020,2020,2020,0
20231016,182100,650846018,2020,2020,2020,2020,0
20231016,182000,650846018,2020,2020,2020,2020,0
20231016,181900,650846018,2020,2020,2020,2020,1825
20231016,181800,650846018,2020,2020,2020,2020,0
20231016,181700,650846018,2020,2020,2020,2020,0
20231016,181600,650846018,2020,2020,2020,2020,0
20231016,181500,650846018,2020,2020,2020,2020,0
20231016,181400,650846018,2020,2020,2020,2020,0
20231016,181300,650846018,2020,2020,2020,2020,0
20231016,181200,650846018,2020,2020,2020,2020,0
20231016,181100,650846018,2020,2020,2020,2020,0
20231016,181000,650846018,2020,2020,2020,2020,0
20231016,180900,650846018,2020,2020,2020,2020,0
20231016,180800,650846018,2020,2020,2020,2020,0
20231016,180700,650846018,2020,2020,2020,2020,0
20231016,180600,650846018,2020,2020,2020,2020,0
20231016,180500,650846018,2020,2020,2020,2020,0
20231016,180400,650846018,2020,2020,2020,2020,0
20231016,180300,650846018,2020,2020,2020,2020,0
20231016,180200,650846018,2020,2020,2020,2020,0
20231016,180100,650846018,2020,2020,2020,2020,0
20231016,180000,650846018,2020,2020,2020,2020,0
20231016,175900,650846018,2020,2020,2020,2020,0
20231016,175800,650846018,2020,2020,2020,2020,0
20231016,175700,650846018,2020,2020,2020,2020,0
20231016,175600,650846018,2020,2020,2020,2020,0
20231016,175500,650846018,2020,2020,2020,2020,0
20231016,175400,650846018,2020,2020,2020,2020,0
20231016,175300,650846018,2020,2020,2020,2020,0
20231016,175200,650846018,2020,2020,2020,2020,0
20231016,175100,650846018,2020,2020,2020,2020,0
20231016,175000,650846018,2020,2020,2020,2020,0
20231016,174900,650846018,2020,2020,2020,2020,1825
20231016,174800,650846018,2020,2020,2020,2020,0
20231016,174700,650846018,2020,2020,2020,2020,0
20231016,174600,650846018,2020,2020,2020,2020,0
20231016,174500,650846018,2020,2020,2020,2020,0
20231016,174400,650846018,2020,2020,2020,2020,0
20231016,174300,650846018,2020,2020,2020,2020,0
20231016,174200,650846018,2020,2020,2020,2020,0
20231016,174100,650846018,2020,2020,2020,2020,0
20231016,174000,650846018,2020,2020,2020,2020,0
20231016,173900,650846018,2020,2020,2020,2020,0
20231016,173800,650846018,2020,2020,2020,2020,0
20231016,173700,650846018,2020,2020,2020,2020,0
20231016,173600,650846018,2020,2020,2020,2020,0
20231016,173500,650846018,2020,2020,2020,2020,0
20231016,173400,650846018,2020,2020,2020,2020,0
20231016,173300,650846018,2020,2020,2020,2020,0
20231016,173200,650846018,2020,2020,2020,2020,0
20231016,173100,650846018,2020,2020,2020,2020,0
20231016,173000,650846018,2020,2020,2020,2020,0
20231016,172900,650846018,2020,2020,2020,2020,0
20231016,172800,650846018,2020,2020,2020,2020,0
20231016,172700,650846018,2020,2020,2020,2020,0
20231016,172600,650846018,2020,2020,2020,2020,0
20231016,172500,650846018,2020,2020,2020,2020,0
20231016,172400,650846018,2020,2020,2020,2020,0
20231016,172300,650846018,2020,2020,2020,2020,0
20231016,172200,650846018,2020,2020,2020,2020,0
20231016,172100,650846018,2020,2020,2020,2020,0
20231016,172000,650846018,2020,2020,2020,2020,0
20231016,171900,650846018,2020,2020,2020,2020,1825
20231016,171800,650846018,2020,2020,2020,2020,0
20231016,171700,650846018,2020,2020,2020,2020,0
20231016,171600,650846018,2020,2020,2020,2020,0
20231016,171500,650846018,2020,2020,2020,2020,0
20231016,171400,650846018,2020,2020,2020,2020,0
20231016,171300,650846018,2020,2020,2020,2020,0
20231016,171200,650846018,2020,2020,2020,2020,0
20231016,171100,650846018,2020,2020,2020,2020,0
20231016,171000,650846018,2020,2020,2020,2020,0
20231016,170900,650846018,2020,2020,2020,2020,0
20231016,170800,650846018,2020,2020,2020,2020,0
20231016,170700,650846018,2020,2020,2020,2020,0
20231016,170600,650846018,2020,2020,2020,2020,0
20231016,170500,650846018,2020,2020,2020,2020,0
20231016,170400,650846018,2020,2020,2020,2020,0
20231016,170300,650846018,2020,2020,2020,2020,0
20231016,170200,650846018,2020,2020,2020,2020,0
20231016,170100,650846018,2020,2020,2020,2020,0
20231016,170000,650846018,2020,2020,2020,2020,0
20231016,165900,650846018,2020,2020,2020,2020,0
20231016,165800,650846018,2020,2020,2020,2020,0
20231016,165700,650846018,2020,2020,2020,2020,0
20231016,165600,650846018,2020,2020,2020,2020,0
20231016,165500,650846018,2020,2020,2020,2020,0
20231016,165400,650846018,2020,2020,2020,2020,0
20231016,165300,650846018,2020,2020,2020,2020,0
20231016,165200,650846018,2020,2020,2020,2020,0
20231016,165100,650846018,2020,2020,2020,2020,0
20231016,165000,650846018,2020,2020,2020,2020,0
20231016,164900,650846018,2020,2020,2020,2020,1825
20231016,164800,650846018,2020,2020,2020,2020,0
20231016,164700,650846018,2020,2020,2020,2020,0
20231016,164600,650846018,2020,2020,2020,2020,0
20231016,164500,650846018,2020,2020,2020,2020,0
20231016,164400,650846018,2020,2020,2020,2020,0
20231016,164300,650846018,2020,2020,2020,2020,0
20231016,164200,650846018,2020,2020,2020,2020,0
20231016,164100,650846018,2020,2020,2020,2020,0
20231016,164000,650846018,2020,2020,2020,2020,0
20231016,163900,650846018,2020,2020,2020,2020,0
20231016,163800,650846018,2020,2020,2020,2020,0
20231016,163700,650846018,2020,2020,2020,2020,0
20231016,163600,650846018,2020,2020,2020,2020,0
20231016,163500,650846018,2020,2020,2020,2020,0
20231016,163400,650846018,2020,2020,2020,2020,0
20231016,163300,650846018,2020,2020,2020,2020,0
20231016,163200,650846018,2020,2020,2020,2020,0
20231016,163100,650846018,2020,2020,2020,2020,0
20231016,163000,650846018,2020,2020,2020,2020,0
20231016,162900,650846018,2020,2020,2020,2020,0
20231016,162800,650846018,2020,2020,2020,2020,0
20231016,162700,650846018,2020,2020,2020,2020,0
20231016,162600,650846018,2020,2020,2020,2020,0
20231016,162500,650846018,2020,2020,2020,2020,0
20231016,162400,650846018,2020,2020,2020,2020,0
20231016,162300,650846018,2020,2020,2020,2020,0
20231016,162200,650846018,2020,2020,2020,2020,0
20231016,162100,650846018,2020,2020,2020,2020,0
20231016,162000,650846018,2020,2020,2020,2020,0
20231016,161900,650846018,2020,2020,2020,2020,1825
20231016,161800,650846018,2020,2020,2020,2020,0
20231016,161700,650846018,2020,2020,2020,2020,0
20231016,161600,650846018,2020,2020,2020,2020,0
20231016,161500,650846018,2020,2020,2020,2020,0
20231016,161400,650846018,2020,2020,2020,2020,0
20231016,161300,650846018,2020,2020,2020,2020,0
20231016,161200,650846018,2020,2020,2020,2020,0
20231016,161100,650846018,2020,2020,2020,2020,0
20231016,161000,650846018,2020,2020,2020,2020,0
20231016,160900,650846018,2020,2020,2020,2020,0
20231016,160800,650846018,2020,2020,2020,2020,0
20231016,160700,650846018,2020,2020,2020,2020,0
20231016,160600,650846018,2020,2020,2020,2020,0
20231016,160500,650846018,2020,2020,2020,2020,0
20231016,160400,650846018,2020,2020,2020,2020,0
20231016,160300,650846018,2020,2020,2020,2020,0
20231016,160200,650846018,2020,2020,2020,2020,0
20231016,160100,650846018,2020,2020,2020,2020,0
20231016,160000,650846018,2020,2020,2020,2020,0
20231016,155900,650846018,2020,2020,2020,2020,0
20231016,155800,650846018,2020,2020,2020,2020,0
20231016,155700,650846018,2020,2020,2020,2020,0
20231016,155600,650846018,2020,2020,2020,2020,0
20231016,155500,650846018,2020,2020,2020,2020,0
20231016,155400,650846018,2020,2020,2020,2020,0
20231016,155300,650846018,2020,2020,2020,2020,0
20231016,155200,650846018,2020,2020,2020,2020,0
20231016,155100,650846018,2020,2020,2020,2020,0
20231016,155000,650846018,2020,2020,2020,2020,0
20231016,154900,650846018,2020,2020,2020,2020,1825
20231016,154800,650846018,2020,2020,2020,2020,0
20231016,154700,650846018,2020,2020,2020,2020,0
20231016,154600,650846018,2020,2020,2020,2020,0
20231016,154500,650846018,2020,2020,2020,2020,0
20231016,154400,650846018,2020,2020,2020,2020,0
20231016,154300,650846018,2020,2020,2020,2020,0
20231016,154200,650846018,2020,2020,2020,2020,0
20231016,154100,650846018,2020,2020,2020,2020,0
20231016,154000,650846018,2020,2020,2020,2020,0
20231016,153900,650846018,2020,2020,2020,2020,0
20231016,153800,650846018,2020,2020,2020,2020,0
20231016,153700,650846018,2020,2020,2020,2020,0
20231016,153600,650846018,2020,2020,2020,2020,0
20231016,153500,650846018,2020,2020,2020,2020,0
20231016,153400,650846018,2020,2020,2020,2020,0
20231016,153300,650846018,2020,2020,2020,2020,0
20231016,153200,650846018,2020,2020,2020,2020,0
20231016,153100,650846018,2020,2020,2020,2020,0
20231016,153000,650846018,2020,2020,2020,2020,1825
20231016,152900,647159518,2020,2020,2020,2020,0
20231016,152800,647159518,2020,2020,2020,2020,0
20231016,152700,647159518,2020,2020,2020,2020,0
20231016,152600,647159518,2020,2020,2020,2020,0
20231016,152500,647159518,2020,2020,2020,2020,0
20231016,152400,647159518,2020,2020,2020,2020,0
20231016,152300,647159518,2020,2020,2020,2020,0
20231016,152200,647159518,2020,2020,2020,2020,0
20231016,152100,647159518,2020,2020,2020,2020,0
20231016,152000,647159518,2020,2020,2020,2020,0
20231016,151900,647159518,2020,2020,2020,2015,25
20231016,151800,647109038,2020,2020,2020,2015,64
20231016,151700,646979788,2020,2020,2020,2015,60
20231016,151600,646858618,2020,2020,2020,2015,63
20231016,151500,646731443,2020,2020,2020,2015,529
20231016,151400,645665453,2015,2025,2025,2015,343
20231016,151300,644972313,2025,2015,2025,2015,250
20231016,151200,644468348,2015,2010,2015,2010,44
20231016,151100,644379778,2015,2005,2015,2005,157
20231016,151000,644064318,2010,2010,2010,1993,242
20231016,150900,643580377,2015,2000,2015,1992,1658
20231016,150800,640256905,2000,1995,2000,1995,18
20231016,150700,640220967,2005,1998,2005,1991,450
20231016,150600,639324197,1991,2020,2020,1991,3188
20231016,150500,632933557,2025,2020,2025,2020,8
20231016,150400,632917387,2030,2015,2030,2015,1843
20231016,150300,629203532,2015,2030,2030,2015,1433
20231016,150200,626302712,2025,2025,2030,2015,1346
20231016,150100,623582107,2025,2015,2025,2015,494
20231016,150000,622586342,2015,2005,2015,2005,7
20231016,145900,622572297,2015,2015,2015,1999,166
20231016,145800,622239792,2015,2005,2015,1999,2778
20231016,145700,616684068,2005,2005,2005,2000,1460
20231016,145600,613762908,2005,2020,2020,2005,560
20231016,145500,612631798,2000,2010,2020,2000,696
20231016,145400,611237388,2020,2015,2030,2000,529
20231016,145300,610178318,2030,2015,2030,2000,727
20231016,145200,608717863,2015,2015,2015,2010,34
20231016,145100,608649383,2025,2015,2025,2015,17
20231016,145000,608615098,2025,2015,2025,2015,6
20231016,144900,608602998,2030,2020,2030,2015,21
20231016,144800,608560558,2030,2015,2030,2015,78
20231016,144700,608403343,2015,2015,2030,2015,44
20231016,144600,608314503,2030,2030,2030,2015,102
20231016,144500,608108448,2030,2015,2030,2010,792
20231016,144400,606515953,2020,2015,2020,2015,8
20231016,144300,606499823,2020,2030,2030,2015,649
20231016,144200,605187873,2035,2020,2035,2020,6
20231016,144100,605175738,2035,2025,2035,2020,51
20231016,144000,605072543,2035,2035,2035,2025,12
20231016,143900,605048173,2035,2020,2035,2015,95
20231016,143800,604856253,2020,2020,2020,2015,19
20231016,143700,604817898,2030,2010,2030,2010,9
20231016,143600,604799748,2000,2020,2020,2000,175
20231016,143500,604448328,2030,2020,2030,2020,9
20231016,143400,604430118,2035,2030,2035,2000,1054
20231016,143300,602307148,2035,2025,2035,2020,22
20231016,143200,602262568,2035,2035,2035,2010,136
20231016,143100,601988048,2035,2035,2035,2020,2033
20231016,143000,597871223,2035,2035,2035,2025,566
20231016,142900,596722533,2030,2030,2030,2030,6
20231016,142800,596710353,2035,2030,2035,2030,7
20231016,142700,596696138,2035,2035,2035,2030,9
20231016,142600,596677853,2040,2030,2040,2030,14
20231016,142500,596649403,2040,2040,2040,2030,8
20231016,142400,596633133,2040,2030,2040,2030,30
20231016,142300,596571993,2040,2040,2040,2030,59
20231016,142200,596451693,2040,2030,2040,2030,6
20231016,142100,596439503,2040,2040,2040,2030,31
20231016,142000,596376483,2040,2030,2040,2030,7
20231016,141900,596362263,2040,2030,2040,2030,9
20231016,141800,596343963,2040,2030,2040,2030,6
20231016,141700,596331763,2040,2030,2040,2030,7
20231016,141600,596317543,2040,2030,2040,2030,7
20231016,141500,596303323,2040,2030,2040,2030,7
20231016,141400,596289103,2040,2040,2040,2030,18
20231016,141300,596252513,2025,2045,2045,2025,1340
20231016,141200,593533298,2045,2040,2045,2035,57
20231016,141100,593417038,2040,2045,2045,2035,12
20231016,141000,593392578,2040,2045,2045,2035,24
20231016,140900,593343613,2035,2040,2045,2035,744
20231016,140800,591825848,2045,2040,2045,2040,48
20231016,140700,591727888,2040,2030,2040,2030,190
20231016,140600,591342138,2025,2025,2025,2025,5
20231016,140500,591332013,2030,2035,2035,2030,270
20231016,140400,590782603,2040,2045,2045,2035,806
20231016,140300,589141298,2045,2040,2045,2035,75
20231016,140200,588988308,2040,2030,2040,2030,6
20231016,140100,588976108,2040,2040,2040,2025,234
20231016,140000,588498823,2025,2025,2045,2025,71
20231016,135900,588354908,2025,2025,2025,2010,713
20231016,135800,586916558,2020,2025,2025,2020,177
20231016,135700,586558658,2025,2030,2030,2020,14
20231016,135600,586530318,2030,2035,2035,2025,1255
20231016,135500,583985488,2045,2035,2045,2030,237
20231016,135400,583503188,2045,2045,2045,2035,29
20231016,135300,583443933,2045,2045,2045,2035,54
20231016,135200,583333743,2055,2050,2055,2035,1253
20231016,135100,580774303,2050,2030,2050,2030,1056
20231016,135000,578630498,2030,2025,2030,2025,57
20231016,134900,578515053,2025,2020,2025,2015,354
20231016,134800,577799983,2020,2015,2020,2015,336
20231016,134700,577122928,2010,2015,2015,2010,296
20231016,134600,576526513,2015,2010,2015,2010,9
20231016,134500,576508413,2015,2015,2015,2010,48
20231016,134400,576411728,2010,2010,2010,2010,6
20231016,134300,576399668,2015,2015,2015,2010,68
20231016,134200,576262678,2010,2010,2010,2010,5
20231016,134100,576252628,2015,2010,2015,2010,7
20231016,134000,576238553,2010,2010,2010,2010,5
20231016,133900,576228503,2015,2015,2015,2010,11
20231016,133800,576206368,2010,2005,2010,2005,125
20231016,133700,575955728,2005,2005,2005,2005,6
20231016,133600,575943698,2005,2005,2005,2005,6
20231016,133500,575931668,2005,2005,2005,2005,6
20231016,133400,575919638,2005,2005,2005,2005,5
20231016,133300,575909613,2005,2005,2005,2005,11
20231016,133200,575887558,2015,2005,2015,2005,28
20231016,133100,575831398,2005,2015,2015,2005,11
20231016,133000,575809323,2000,2005,2005,2000,913
20231016,132900,573982483,2005,2005,2005,2005,177
20231016,132800,573627598,2005,2005,2005,2005,6
20231016,132700,573615568,2005,2010,2015,2005,1406
20231016,132600,570792093,2010,2015,2015,2010,6
20231016,132500,570780028,2010,2010,2010,2010,156
20231016,132400,570466468,2010,2015,2020,2010,141
20231016,132300,570182403,2005,2005,2005,2005,7
20231016,132200,570168368,2010,2010,2010,2010,5
20231016,132100,570158318,2005,2005,2005,2000,942
20231016,132000,568273468,2000,2000,2020,2000,485
20231016,131900,567300108,2000,2020,2020,2000,62
20231016,131800,567175908,2000,2000,2015,2000,49
20231016,131700,567077878,2000,2005,2005,1999,1467
20231016,131600,564143874,2010,2020,2020,2010,569
20231016,131500,562995419,2020,2005,2020,2005,380
20231016,131400,562233504,2005,2010,2010,2000,1012
20231016,131300,560205059,2010,2020,2020,2010,2982
20231016,131200,554206664,2020,2025,2025,2020,285
20231016,131100,553629969,2025,2025,2030,2025,616
20231016,131000,552382019,2025,2030,2030,2025,72
20231016,130900,552235884,2030,2030,2030,2030,28
20231016,130800,552179044,2025,2040,2040,2020,774
20231016,130700,550609519,2040,2040,2045,2040,8
20231016,130600,550593194,2050,2055,2060,2035,6191
20231016,130500,537879659,2060,2060,2065,2055,2005
20231016,130400,533758204,2065,2065,2070,2060,1161
20231016,130300,531361874,2070,2065,2075,2060,144
20231016,130200,531063979,2070,2060,2070,2060,308
20231016,130100,530426889,2070,2070,2070,2060,838
20231016,130000,528698829,2075,2075,2075,2065,10
20231016,125900,528678139,2075,2060,2075,2060,11
20231016,125800,528655404,2065,2065,2065,2060,106
20231016,125700,528436529,2065,2070,2070,2065,771
20231016,125600,526843164,2065,2085,2085,2065,412
20231016,125500,525988644,2075,2085,2085,2075,561
20231016,125400,524822879,2080,2080,2085,2075,751
20231016,125300,523260554,2080,2080,2090,2080,3757
20231016,125200,515442329,2080,2080,2085,2070,3716
20231016,125100,507715059,2080,2085,2100,2070,3206
20231016,125000,501046029,2090,2080,2100,2080,1873
20231016,124900,497130899,2080,2070,2085,2070,6117
20231016,124800,484397754,2075,2055,2075,2055,2082
20231016,124700,480097649,2060,2055,2065,2045,1088
20231016,124600,477868239,2055,2050,2055,2045,622
20231016,124500,476593034,2050,2040,2050,2040,80
20231016,124400,476429084,2050,2035,2050,2035,121
20231016,124300,476181244,2050,2020,2050,2020,551
20231016,124200,475056344,2020,2035,2035,2020,7
20231016,124100,475042174,2010,2030,2030,2010,576
20231016,124000,473880319,2030,2030,2030,2030,6
20231016,123900,473868139,2040,2040,2040,2030,109
20231016,123800,473645829,2040,2030,2040,2015,933
20231016,123700,471759354,2030,2025,2030,2020,1546
20231016,123600,468633064,2020,2015,2020,2010,1277
20231016,123500,466063179,2015,2015,2015,2015,596
20231016,123400,464862239,2015,2030,2030,2015,948
20231016,123300,462948519,2040,2040,2040,2020,1898
20231016,123200,459096359,2045,2050,2055,2045,85
20231016,123100,458922229,2055,2055,2055,2045,43
20231016,123000,458833944,2055,2045,2055,2035,473
20231016,122900,457864534,2040,2020,2045,2020,71
20231016,122800,457720749,2010,2035,2035,2010,4027
20231016,122700,449569714,2030,2030,2035,2030,231
20231016,122600,449100449,2030,2040,2050,2030,1494
20231016,122500,446058684,2040,2040,2040,2025,2612
20231016,122400,440739669,2020,2005,2040,2005,4919
20231016,122300,430826199,2005,2065,2065,1989,17309
20231016,122200,395759680,2080,2130,2135,2075,12725
20231016,122100,369204450,2140,2130,2140,2105,2474
20231016,122000,363939445,2130,2125,2140,2080,8412
20231016,121900,346281485,2130,2170,2170,2130,17316
20231016,121800,309048730,2160,2170,2180,2145,14823
20231016,121700,276857325,2170,2135,2180,2110,30412
20231016,121600,211532390,2145,2065,2150,2065,27754
20231016,121500,153037225,2065,2055,2065,2050,2430
20231016,121400,148046295,2060,2065,2065,2055,276
20231016,121300,147478240,2055,2050,2055,2045,2116
20231016,121200,143139645,2045,2045,2050,2040,2915
20231016,121100,137179165,2045,2015,2045,2015,6731
20231016,121000,123491320,2010,2005,2015,2005,910
20231016,120900,121665560,2005,1999,2005,1999,1515
20231016,120800,118633715,2000,1999,2000,1999,279
20231016,120700,118075783,2000,1999,2000,1999,272
20231016,120600,117531933,2000,2000,2000,1996,1464
20231016,120500,114604900,2000,1996,2000,1991,1844
20231016,120400,110924228,1997,1996,1998,1996,221
20231016,120300,110483019,1997,1996,1997,1994,373
20231016,120200,109738395,1998,1991,1998,1989,334
20231016,120100,109072606,1990,1989,1991,1989,113
20231016,120000,108847770,1990,1989,1991,1986,93
20231016,115900,108662842,1989,1982,1989,1982,883
20231016,115800,106908516,1982,1982,1986,1980,650
20231016,115700,105620342,1986,1980,1986,1980,63
20231016,115600,105495521,1980,1980,1980,1977,79
20231016,115500,105339115,1980,1980,1982,1980,19
20231016,115400,105301491,1982,1982,1983,1979,101
20231016,115300,105101368,1983,1975,1983,1972,201
20231016,115200,104703714,1977,1977,1977,1966,784
20231016,115100,103161044,1971,1983,1983,1969,33
20231016,115000,103095983,1981,1953,1985,1953,2336
20231016,114900,98480366,1953,1945,1953,1945,171
20231016,114800,98147462,1945,1943,1945,1943,822
20231016,114700,96550294,1943,1943,1943,1937,43
20231016,114600,96466778,1943,1940,1945,1939,12
20231016,114500,96443494,1936,1938,1940,1936,9
20231016,114400,96426062,1940,1937,1940,1936,59
20231016,114300,96311625,1940,1940,1940,1937,9
20231016,114200,96294181,1940,1936,1940,1936,7
20231016,114100,96280618,1940,1934,1940,1933,138
20231016,114000,96013145,1940,1937,1941,1934,29
20231016,113900,95956981,1941,1940,1946,1936,173
20231016,113800,95620855,1946,1934,1946,1934,56
20231016,113700,95512520,1934,1944,1944,1932,120
20231016,113600,95280356,1931,1929,1931,1929,375
20231016,113500,94556493,1929,1929,1929,1928,68
20231016,113400,94425379,1928,1925,1928,1925,148
20231016,113300,94140145,1927,1924,1927,1924,21
20231016,113200,94099718,1927,1920,1927,1920,9
20231016,113100,94082414,1929,1917,1929,1917,109
20231016,113000,93873413,1914,1914,1914,1913,215
20231016,112900,93461909,1914,1917,1917,1914,24
20231016,112800,93415944,1917,1929,1929,1917,48
20231016,112700,93323916,1929,1929,1929,1918,409
20231016,112600,92539416,1929,1928,1929,1918,357
20231016,112500,91851169,1918,1917,1918,1917,66
20231016,112400,91724641,1917,1912,1917,1910,1508
20231016,112300,88843787,1917,1912,1917,1912,51
20231016,112200,88746054,1912,1912,1912,1912,5
20231016,112100,88736494,1911,1916,1916,1911,7
20231016,112000,88723111,1911,1912,1917,1911,38
20231016,111900,88650310,1917,1912,1917,1910,7
20231016,111800,88636929,1917,1911,1917,1910,30
20231016,111700,88579597,1910,1910,1917,1910,7
20231016,111600,88566220,1917,1910,1917,1910,43
20231016,111500,88483831,1910,1910,1917,1910,6
20231016,111400,88472364,1917,1909,1917,1909,15
20231016,111300,88443712,1917,1909,1917,1909,50
20231016,111200,88347991,1917,1909,1917,1909,7
20231016,111100,88334620,1917,1909,1917,1909,7
20231016,111000,88321249,1917,1909,1917,1909,6
20231016,110900,88309787,1917,1909,1917,1909,8
20231016,110800,88294499,1917,1917,1917,1909,7
20231016,110700,88281120,1909,1909,1909,1909,6
20231016,110600,88269666,1909,1913,1913,1909,505
20231016,110500,87304286,1913,1918,1918,1913,7
20231016,110400,87290890,1911,1914,1918,1911,66
20231016,110300,87164626,1918,1919,1923,1913,53
20231016,110200,87062989,1912,1917,1918,1912,15
20231016,110100,87034255,1912,1920,1920,1912,175
20231016,110000,86698298,1913,1913,1920,1913,6
20231016,105900,86686813,1920,1912,1920,1912,7
20231016,105800,86673418,1920,1920,1920,1912,8
20231016,105700,86658098,1912,1921,1921,1912,7
20231016,105600,86644705,1922,1921,1922,1911,12
20231016,105500,86621708,1923,1912,1923,1912,7
20231016,105400,86608313,1924,1912,1926,1911,63
20231016,105300,86487833,1912,1926,1926,1911,9
20231016,105200,86470586,1911,1911,1911,1911,5
20231016,105100,86461031,1930,1909,1930,1908,1965
20231016,105000,82707193,1910,1911,1911,1910,975
20231016,104900,80844372,1911,1919,1920,1911,355
20231016,104800,80165358,1912,1913,1913,1912,6
20231016,104700,80153883,1913,1920,1920,1913,7
20231016,104600,80140482,1915,1920,1920,1915,7
20231016,104500,80127065,1913,1920,1920,1913,44
20231016,104400,80042620,1913,1915,1920,1913,7
20231016,104300,80029218,1920,1911,1920,1911,8
20231016,104200,80013912,1920,1911,1920,1911,6
20231016,104100,80002437,1911,1911,1920,1911,7
20231016,104000,79989050,1920,1911,1920,1911,7
20231016,103900,79975664,1920,1911,1920,1911,7
20231016,103800,79962278,1920,1911,1920,1911,18
20231016,103700,79927857,1919,1911,1919,1910,6
20231016,103600,79916387,1919,1912,1919,1911,8
20231016,103500,79901081,1920,1919,1920,1909,9
20231016,103400,79883866,1918,1919,1919,1908,710
20231016,103300,78529051,1918,1910,1918,1909,7
20231016,103200,78515678,1919,1917,1919,1908,9
20231016,103100,78498472,1908,1916,1916,1908,4738
20231016,103000,69452932,1916,1917,1917,1916,7
20231016,102900,69439514,1917,1917,1917,1917,38
20231016,102800,69366668,1918,1918,1918,1918,39
20231016,102700,69291866,1920,1920,1920,1920,0
20231016,102600,69291866,1920,1920,1920,1920,2
20231016,102500,69288026,1919,1920,1920,1919,38
20231016,102400,69215069,1920,1923,1926,1920,47
20231016,102300,69124728,1927,1923,1927,1923,3
20231016,102200,69118955,1928,1925,1928,1925,260
20231016,102100,68618090,1928,1922,1929,1917,1321
20231016,102000,66085391,1922,1924,1924,1922,42
20231016,101900,66004590,1924,1924,1924,1924,3
20231016,101800,65998818,1931,1931,1931,1931,1
20231016,101700,65996887,1931,1925,1931,1925,5
20231016,101600,65987256,1932,1932,1932,1925,42
20231016,101500,65906346,1933,1929,1933,1927,44
20231016,101400,65821503,1934,1927,1936,1927,12
20231016,101300,65798357,1917,1917,1917,1917,0
20231016,101200,65798357,1917,1917,1917,1917,0
20231016,101100,65798357,1917,1917,1917,1917,0
20231016,101000,65798357,1917,1924,1924,1917,178
20231016,100900,65456365,1923,1923,1923,1923,14
20231016,100800,65429443,1922,1924,1924,1922,39
20231016,100700,65354447,1923,1924,1924,1923,50
20231016,100600,65258248,1925,1927,1927,1925,35
20231016,100500,65190847,1927,1932,1932,1927,49
20231016,100400,65096336,1938,1933,1938,1933,43
20231016,100300,65013207,1934,1934,1934,1934,6
20231016,100200,65001603,1940,1934,1940,1934,33
20231016,100100,64937775,1940,1941,1941,1935,5
20231016,100000,64928084,1934,1941,1941,1934,7
20231016,095900,64914533,1937,1940,1942,1937,197
20231016,095800,64532426,1940,1940,1940,1934,4
20231016,095700,64524678,1943,1943,1943,1932,6
20231016,095600,64513051,1936,1928,1944,1928,1871
20231016,095500,60905304,1928,1928,1928,1927,49
20231016,095400,60810867,1928,1927,1928,1927,11
20231016,095300,60789669,1927,1920,1927,1915,628
20231016,095200,59584547,1928,1927,1928,1920,902
20231016,095100,57850626,1928,1928,1928,1928,0
20231016,095000,57850626,1928,1928,1928,1928,25
20231016,094900,57802426,1928,1928,1928,1927,247
20231016,094800,57326220,1928,1929,1929,1928,30
20231016,094700,57268370,1943,1943,1943,1943,0
20231016,094600,57268370,1943,1943,1943,1943,1
20231016,094500,57266427,1933,1937,1943,1933,137
20231016,094400,57001147,1946,1935,1946,1933,74
20231016,094300,56857437,1946,1926,1946,1926,44
20231016,094200,56772617,1926,1923,1926,1920,326
20231016,094100,56146339,1922,1935,1935,1922,1253
20231016,094000,53727211,1938,1937,1938,1937,9
20231016,093900,53709777,1931,1936,1938,1931,431
20231016,093800,52875705,1938,1948,1948,1937,88
20231016,093700,52705031,1942,1944,1949,1941,249
20231016,093600,52220042,1945,1949,1950,1945,10
20231016,093500,52200568,1950,1946,1950,1946,15
20231016,093400,52171371,1950,1951,1951,1947,22
20231016,093300,52128507,1948,1949,1951,1948,17
20231016,093200,52095378,1952,1951,1952,1951,3
20231016,093100,52089523,1952,1953,1954,1952,5
20231016,093000,52079758,1955,1953,1955,1933,295
20231016,092900,51506519,1956,1954,1957,1952,98
20231016,092800,51315162,1957,1953,1957,1953,88
20231016,092700,51142994,1957,1957,1957,1954,8
20231016,092600,51127353,1957,1958,1958,1953,33
20231016,092500,51062860,1955,1958,1958,1952,152
20231016,092400,50765867,1958,1959,1959,1950,254
20231016,092300,50269951,1958,1956,1958,1956,286
20231016,092200,49710019,1954,1952,1956,1951,368
20231016,092100,48991913,1952,1946,1952,1946,19
20231016,092000,48954847,1952,1951,1952,1951,204
20231016,091900,48556842,1951,1950,1952,1942,239
20231016,091800,48090983,1950,1952,1952,1939,146
20231016,091700,47806567,1952,1932,1952,1932,2211
20231016,091600,43534795,1932,1932,1932,1932,230
20231016,091500,43090435,1932,1932,1932,1932,20
20231016,091400,43051795,1932,1932,1932,1932,209
20231016,091300,42648007,1932,1932,1932,1932,247
20231016,091200,42170803,1932,1932,1932,1931,398
20231016,091100,41401968,1932,1931,1932,1929,1155
20231016,091000,39170591,1932,1932,1932,1932,75
20231016,090900,39025691,1932,1932,1932,1932,176
20231016,090800,38685659,1932,1930,1932,1930,238
20231016,090700,38225904,1931,1931,1931,1914,96
20231016,090600,38040869,1932,1931,1932,1909,2013
20231016,090500,34162552,1932,1936,1936,1932,1268
20231016,090400,31712449,1931,1949,1950,1931,528
20231016,090300,30683401,1957,1951,1958,1900,2801
20231016,090200,25327372,1961,1960,1961,1960,81
20231016,090100,25168561,1961,1965,1965,1949,2387
20231016,090000,20490090,1965,1987,1988,1965,10366