KissMeData/227610/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,201600,290134229,2020,2020,2020,2020,516
20231024,201500,290134229,2020,2020,2020,2020,0
20231024,201400,290134229,2020,2020,2020,2020,0
20231024,201300,290134229,2020,2020,2020,2020,0
20231024,201200,290134229,2020,2020,2020,2020,0
20231024,201100,290134229,2020,2020,2020,2020,0
20231024,201000,290134229,2020,2020,2020,2020,0
20231024,200900,290134229,2020,2020,2020,2020,0
20231024,200800,290134229,2020,2020,2020,2020,0
20231024,200700,290134229,2020,2020,2020,2020,0
20231024,200600,290134229,2020,2020,2020,2020,0
20231024,200500,290134229,2020,2020,2020,2020,0
20231024,200400,290134229,2020,2020,2020,2020,0
20231024,200300,290134229,2020,2020,2020,2020,0
20231024,200200,290134229,2020,2020,2020,2020,0
20231024,200100,290134229,2020,2020,2020,2020,0
20231024,200000,290134229,2020,2020,2020,2020,0
20231024,195900,290134229,2020,2020,2020,2020,0
20231024,195800,290134229,2020,2020,2020,2020,0
20231024,195700,290134229,2020,2020,2020,2020,0
20231024,195600,290134229,2020,2020,2020,2020,0
20231024,195500,290134229,2020,2020,2020,2020,0
20231024,195400,290134229,2020,2020,2020,2020,0
20231024,195300,290134229,2020,2020,2020,2020,0
20231024,195200,290134229,2020,2020,2020,2020,0
20231024,195100,290134229,2020,2020,2020,2020,0
20231024,195000,290134229,2020,2020,2020,2020,0
20231024,194900,290134229,2020,2020,2020,2020,0
20231024,194800,290134229,2020,2020,2020,2020,0
20231024,194700,290134229,2020,2020,2020,2020,0
20231024,194600,290134229,2020,2020,2020,2020,516
20231024,194500,290134229,2020,2020,2020,2020,0
20231024,194400,290134229,2020,2020,2020,2020,0
20231024,194300,290134229,2020,2020,2020,2020,0
20231024,194200,290134229,2020,2020,2020,2020,0
20231024,194100,290134229,2020,2020,2020,2020,0
20231024,194000,290134229,2020,2020,2020,2020,0
20231024,193900,290134229,2020,2020,2020,2020,0
20231024,193800,290134229,2020,2020,2020,2020,0
20231024,193700,290134229,2020,2020,2020,2020,0
20231024,193600,290134229,2020,2020,2020,2020,0
20231024,193500,290134229,2020,2020,2020,2020,0
20231024,193400,290134229,2020,2020,2020,2020,0
20231024,193300,290134229,2020,2020,2020,2020,0
20231024,193200,290134229,2020,2020,2020,2020,0
20231024,193100,290134229,2020,2020,2020,2020,0
20231024,193000,290134229,2020,2020,2020,2020,0
20231024,192900,290134229,2020,2020,2020,2020,0
20231024,192800,290134229,2020,2020,2020,2020,0
20231024,192700,290134229,2020,2020,2020,2020,0
20231024,192600,290134229,2020,2020,2020,2020,0
20231024,192500,290134229,2020,2020,2020,2020,0
20231024,192400,290134229,2020,2020,2020,2020,0
20231024,192300,290134229,2020,2020,2020,2020,0
20231024,192200,290134229,2020,2020,2020,2020,0
20231024,192100,290134229,2020,2020,2020,2020,0
20231024,192000,290134229,2020,2020,2020,2020,0
20231024,191900,290134229,2020,2020,2020,2020,0
20231024,191800,290134229,2020,2020,2020,2020,0
20231024,191700,290134229,2020,2020,2020,2020,0
20231024,191600,290134229,2020,2020,2020,2020,516
20231024,191500,290134229,2020,2020,2020,2020,0
20231024,191400,290134229,2020,2020,2020,2020,0
20231024,191300,290134229,2020,2020,2020,2020,0
20231024,191200,290134229,2020,2020,2020,2020,0
20231024,191100,290134229,2020,2020,2020,2020,0
20231024,191000,290134229,2020,2020,2020,2020,0
20231024,190900,290134229,2020,2020,2020,2020,0
20231024,190800,290134229,2020,2020,2020,2020,0
20231024,190700,290134229,2020,2020,2020,2020,0
20231024,190600,290134229,2020,2020,2020,2020,0
20231024,190500,290134229,2020,2020,2020,2020,0
20231024,190400,290134229,2020,2020,2020,2020,0
20231024,190300,290134229,2020,2020,2020,2020,0
20231024,190200,290134229,2020,2020,2020,2020,0
20231024,190100,290134229,2020,2020,2020,2020,0
20231024,190000,290134229,2020,2020,2020,2020,0
20231024,185900,290134229,2020,2020,2020,2020,0
20231024,185800,290134229,2020,2020,2020,2020,0
20231024,185700,290134229,2020,2020,2020,2020,0
20231024,185600,290134229,2020,2020,2020,2020,0
20231024,185500,290134229,2020,2020,2020,2020,0
20231024,185400,290134229,2020,2020,2020,2020,0
20231024,185300,290134229,2020,2020,2020,2020,0
20231024,185200,290134229,2020,2020,2020,2020,0
20231024,185100,290134229,2020,2020,2020,2020,0
20231024,185000,290134229,2020,2020,2020,2020,0
20231024,184900,290134229,2020,2020,2020,2020,0
20231024,184800,290134229,2020,2020,2020,2020,0
20231024,184700,290134229,2020,2020,2020,2020,0
20231024,184600,290134229,2020,2020,2020,2020,516
20231024,184500,290134229,2020,2020,2020,2020,0
20231024,184400,290134229,2020,2020,2020,2020,0
20231024,184300,290134229,2020,2020,2020,2020,0
20231024,184200,290134229,2020,2020,2020,2020,0
20231024,184100,290134229,2020,2020,2020,2020,0
20231024,184000,290134229,2020,2020,2020,2020,0
20231024,183900,290134229,2020,2020,2020,2020,0
20231024,183800,290134229,2020,2020,2020,2020,0
20231024,183700,290134229,2020,2020,2020,2020,0
20231024,183600,290134229,2020,2020,2020,2020,0
20231024,183500,290134229,2020,2020,2020,2020,0
20231024,183400,290134229,2020,2020,2020,2020,0
20231024,183300,290134229,2020,2020,2020,2020,0
20231024,183200,290134229,2020,2020,2020,2020,0
20231024,183100,290134229,2020,2020,2020,2020,0
20231024,183000,290134229,2020,2020,2020,2020,0
20231024,182900,290134229,2020,2020,2020,2020,0
20231024,182800,290134229,2020,2020,2020,2020,0
20231024,182700,290134229,2020,2020,2020,2020,0
20231024,182600,290134229,2020,2020,2020,2020,0
20231024,182500,290134229,2020,2020,2020,2020,0
20231024,182400,290134229,2020,2020,2020,2020,0
20231024,182300,290134229,2020,2020,2020,2020,0
20231024,182200,290134229,2020,2020,2020,2020,0
20231024,182100,290134229,2020,2020,2020,2020,0
20231024,182000,290134229,2020,2020,2020,2020,0
20231024,181900,290134229,2020,2020,2020,2020,0
20231024,181800,290134229,2020,2020,2020,2020,0
20231024,181700,290134229,2020,2020,2020,2020,0
20231024,181600,290134229,2020,2020,2020,2020,516
20231024,181500,290134229,2020,2020,2020,2020,0
20231024,181400,290134229,2020,2020,2020,2020,0
20231024,181300,290134229,2020,2020,2020,2020,0
20231024,181200,290134229,2020,2020,2020,2020,0
20231024,181100,290134229,2020,2020,2020,2020,0
20231024,181000,290134229,2020,2020,2020,2020,0
20231024,180900,290134229,2020,2020,2020,2020,0
20231024,180800,290134229,2020,2020,2020,2020,0
20231024,180700,290134229,2020,2020,2020,2020,0
20231024,180600,290134229,2020,2020,2020,2020,0
20231024,180500,290134229,2020,2020,2020,2020,0
20231024,180400,290134229,2020,2020,2020,2020,0
20231024,180300,290134229,2020,2020,2020,2020,0
20231024,180200,290134229,2020,2020,2020,2020,0
20231024,180100,290134229,2020,2020,2020,2020,0
20231024,180000,290134229,2020,2020,2020,2020,0
20231024,175900,290134229,2020,2020,2020,2020,0
20231024,175800,290134229,2020,2020,2020,2020,0
20231024,175700,290134229,2020,2020,2020,2020,0
20231024,175600,290134229,2020,2020,2020,2020,0
20231024,175500,290134229,2020,2020,2020,2020,0
20231024,175400,290134229,2020,2020,2020,2020,0
20231024,175300,290134229,2020,2020,2020,2020,0
20231024,175200,290134229,2020,2020,2020,2020,0
20231024,175100,290134229,2020,2020,2020,2020,0
20231024,175000,290134229,2020,2020,2020,2020,0
20231024,174900,290134229,2020,2020,2020,2020,0
20231024,174800,290134229,2020,2020,2020,2020,0
20231024,174700,290134229,2020,2020,2020,2020,0
20231024,174600,290134229,2020,2020,2020,2020,516
20231024,174500,290134229,2020,2020,2020,2020,0
20231024,174400,290134229,2020,2020,2020,2020,0
20231024,174300,290134229,2020,2020,2020,2020,0
20231024,174200,290134229,2020,2020,2020,2020,0
20231024,174100,290134229,2020,2020,2020,2020,0
20231024,174000,290134229,2020,2020,2020,2020,0
20231024,173900,290134229,2020,2020,2020,2020,0
20231024,173800,290134229,2020,2020,2020,2020,0
20231024,173700,290134229,2020,2020,2020,2020,0
20231024,173600,290134229,2020,2020,2020,2020,0
20231024,173500,290134229,2020,2020,2020,2020,0
20231024,173400,290134229,2020,2020,2020,2020,0
20231024,173300,290134229,2020,2020,2020,2020,0
20231024,173200,290134229,2020,2020,2020,2020,0
20231024,173100,290134229,2020,2020,2020,2020,0
20231024,173000,290134229,2020,2020,2020,2020,0
20231024,172900,290134229,2020,2020,2020,2020,0
20231024,172800,290134229,2020,2020,2020,2020,0
20231024,172700,290134229,2020,2020,2020,2020,0
20231024,172600,290134229,2020,2020,2020,2020,0
20231024,172500,290134229,2020,2020,2020,2020,0
20231024,172400,290134229,2020,2020,2020,2020,0
20231024,172300,290134229,2020,2020,2020,2020,0
20231024,172200,290134229,2020,2020,2020,2020,0
20231024,172100,290134229,2020,2020,2020,2020,0
20231024,172000,290134229,2020,2020,2020,2020,0
20231024,171900,290134229,2020,2020,2020,2020,0
20231024,171800,290134229,2020,2020,2020,2020,0
20231024,171700,290134229,2020,2020,2020,2020,0
20231024,171600,290134229,2020,2020,2020,2020,516
20231024,171500,290134229,2020,2020,2020,2020,0
20231024,171400,290134229,2020,2020,2020,2020,0
20231024,171300,290134229,2020,2020,2020,2020,0
20231024,171200,290134229,2020,2020,2020,2020,0
20231024,171100,290134229,2020,2020,2020,2020,0
20231024,171000,290134229,2020,2020,2020,2020,0
20231024,170900,290134229,2020,2020,2020,2020,0
20231024,170800,290134229,2020,2020,2020,2020,0
20231024,170700,290134229,2020,2020,2020,2020,0
20231024,170600,290134229,2020,2020,2020,2020,0
20231024,170500,290134229,2020,2020,2020,2020,0
20231024,170400,290134229,2020,2020,2020,2020,0
20231024,170300,290134229,2020,2020,2020,2020,0
20231024,170200,290134229,2020,2020,2020,2020,0
20231024,170100,290134229,2020,2020,2020,2020,0
20231024,170000,290134229,2020,2020,2020,2020,0
20231024,165900,290134229,2020,2020,2020,2020,0
20231024,165800,290134229,2020,2020,2020,2020,0
20231024,165700,290134229,2020,2020,2020,2020,0
20231024,165600,290134229,2020,2020,2020,2020,0
20231024,165500,290134229,2020,2020,2020,2020,0
20231024,165400,290134229,2020,2020,2020,2020,0
20231024,165300,290134229,2020,2020,2020,2020,0
20231024,165200,290134229,2020,2020,2020,2020,0
20231024,165100,290134229,2020,2020,2020,2020,0
20231024,165000,290134229,2020,2020,2020,2020,0
20231024,164900,290134229,2020,2020,2020,2020,0
20231024,164800,290134229,2020,2020,2020,2020,0
20231024,164700,290134229,2020,2020,2020,2020,0
20231024,164600,290134229,2020,2020,2020,2020,516
20231024,164500,290134229,2020,2020,2020,2020,0
20231024,164400,290134229,2020,2020,2020,2020,0
20231024,164300,290134229,2020,2020,2020,2020,0
20231024,164200,290134229,2020,2020,2020,2020,0
20231024,164100,290134229,2020,2020,2020,2020,0
20231024,164000,290134229,2020,2020,2020,2020,0
20231024,163900,290134229,2020,2020,2020,2020,0
20231024,163800,290134229,2020,2020,2020,2020,0
20231024,163700,290134229,2020,2020,2020,2020,0
20231024,163600,290134229,2020,2020,2020,2020,0
20231024,163500,290134229,2020,2020,2020,2020,0
20231024,163400,290134229,2020,2020,2020,2020,0
20231024,163300,290134229,2020,2020,2020,2020,0
20231024,163200,290134229,2020,2020,2020,2020,0
20231024,163100,290134229,2020,2020,2020,2020,0
20231024,163000,290134229,2020,2020,2020,2020,0
20231024,162900,290134229,2020,2020,2020,2020,0
20231024,162800,290134229,2020,2020,2020,2020,0
20231024,162700,290134229,2020,2020,2020,2020,0
20231024,162600,290134229,2020,2020,2020,2020,0
20231024,162500,290134229,2020,2020,2020,2020,0
20231024,162400,290134229,2020,2020,2020,2020,0
20231024,162300,290134229,2020,2020,2020,2020,0
20231024,162200,290134229,2020,2020,2020,2020,0
20231024,162100,290134229,2020,2020,2020,2020,0
20231024,162000,290134229,2020,2020,2020,2020,0
20231024,161900,290134229,2020,2020,2020,2020,0
20231024,161800,290134229,2020,2020,2020,2020,0
20231024,161700,290134229,2020,2020,2020,2020,0
20231024,161600,290134229,2020,2020,2020,2020,516
20231024,161500,290134229,2020,2020,2020,2020,0
20231024,161400,290134229,2020,2020,2020,2020,0
20231024,161300,290134229,2020,2020,2020,2020,0
20231024,161200,290134229,2020,2020,2020,2020,0
20231024,161100,290134229,2020,2020,2020,2020,0
20231024,161000,290134229,2020,2020,2020,2020,0
20231024,160900,290134229,2020,2020,2020,2020,0
20231024,160800,290134229,2020,2020,2020,2020,0
20231024,160700,290134229,2020,2020,2020,2020,0
20231024,160600,290134229,2020,2020,2020,2020,0
20231024,160500,290134229,2020,2020,2020,2020,0
20231024,160400,290134229,2020,2020,2020,2020,0
20231024,160300,290134229,2020,2020,2020,2020,0
20231024,160200,290134229,2020,2020,2020,2020,0
20231024,160100,290134229,2020,2020,2020,2020,0
20231024,160000,290134229,2020,2020,2020,2020,0
20231024,155900,290134229,2020,2020,2020,2020,0
20231024,155800,290134229,2020,2020,2020,2020,0
20231024,155700,290134229,2020,2020,2020,2020,0
20231024,155600,290134229,2020,2020,2020,2020,0
20231024,155500,290134229,2020,2020,2020,2020,0
20231024,155400,290134229,2020,2020,2020,2020,0
20231024,155300,290134229,2020,2020,2020,2020,0
20231024,155200,290134229,2020,2020,2020,2020,0
20231024,155100,290134229,2020,2020,2020,2020,0
20231024,155000,290134229,2020,2020,2020,2020,0
20231024,154900,290134229,2020,2020,2020,2020,0
20231024,154800,290134229,2020,2020,2020,2020,0
20231024,154700,290134229,2020,2020,2020,2020,0
20231024,154600,290134229,2020,2020,2020,2020,516
20231024,154500,290134229,2020,2020,2020,2020,0
20231024,154400,290134229,2020,2020,2020,2020,0
20231024,154300,290134229,2020,2020,2020,2020,0
20231024,154200,290134229,2020,2020,2020,2020,0
20231024,154100,290134229,2020,2020,2020,2020,0
20231024,154000,290134229,2020,2020,2020,2020,0
20231024,153900,290134229,2020,2020,2020,2020,0
20231024,153800,290134229,2020,2020,2020,2020,0
20231024,153700,290134229,2020,2020,2020,2020,0
20231024,153600,290134229,2020,2020,2020,2020,0
20231024,153500,290134229,2020,2020,2020,2020,0
20231024,153400,290134229,2020,2020,2020,2020,0
20231024,153300,290134229,2020,2020,2020,2020,0
20231024,153200,290134229,2020,2020,2020,2020,0
20231024,153100,290134229,2020,2020,2020,2020,0
20231024,153000,290134229,2020,2020,2020,2020,516
20231024,152900,289091909,2020,2020,2020,2020,0
20231024,152800,289091909,2020,2020,2020,2020,0
20231024,152700,289091909,2020,2020,2020,2020,0
20231024,152600,289091909,2020,2020,2020,2020,0
20231024,152500,289091909,2020,2020,2020,2020,0
20231024,152400,289091909,2020,2020,2020,2020,0
20231024,152300,289091909,2020,2020,2020,2020,0
20231024,152200,289091909,2020,2020,2020,2020,0
20231024,152100,289091909,2020,2020,2020,2020,0
20231024,152000,289091909,2020,2020,2020,2020,0
20231024,151900,289091909,2020,2010,2020,2010,5
20231024,151800,289081849,2020,2010,2020,2005,109
20231024,151700,288863239,2020,2020,2020,2010,6
20231024,151600,288851159,2005,2025,2025,2005,113
20231024,151500,288624559,2015,2015,2015,2015,0
20231024,151400,288624559,2015,2015,2015,2015,0
20231024,151300,288624559,2015,2015,2015,2000,1022
20231024,151200,286566904,2010,2010,2010,2010,48
20231024,151100,286470424,2020,2020,2020,2020,0
20231024,151000,286470424,2020,2020,2020,2020,1
20231024,150900,286468404,2025,2015,2025,2010,2040
20231024,150800,282364844,2010,2015,2015,2005,1050
20231024,150700,280254394,2000,2000,2000,2000,0
20231024,150600,280254394,2000,2005,2010,2000,1233
20231024,150500,277777989,2015,2015,2015,2015,1
20231024,150400,277775974,2010,2010,2010,2010,100
20231024,150300,277574974,2015,2015,2015,2015,5
20231024,150200,277564899,2005,2005,2005,2005,0
20231024,150100,277564899,2005,2005,2005,2005,0
20231024,150000,277564899,2005,2005,2005,2005,0
20231024,145900,277564899,2005,2000,2005,2000,271
20231024,145800,277021854,2000,2000,2010,2000,1288
20231024,145700,274435874,2000,2005,2010,2000,1871
20231024,145600,270684824,2010,2010,2010,2010,280
20231024,145500,270122024,2010,2010,2010,2010,50
20231024,145400,270021524,2010,2010,2010,2010,670
20231024,145300,268674824,2010,1997,2010,1996,236
20231024,145200,268201948,1996,2000,2005,1996,6363
20231024,145100,255477793,2000,2005,2010,2000,3530
20231024,145000,248396883,2010,2010,2010,2005,3254
20231024,144900,241857598,2010,2010,2010,2005,2651
20231024,144800,236536343,2015,2015,2015,2015,3
20231024,144700,236530298,2005,2010,2015,2005,2486
20231024,144600,231528533,2010,2020,2020,2010,2112
20231024,144500,227273403,2010,2010,2010,2010,0
20231024,144400,227273403,2010,2010,2010,2010,0
20231024,144300,227273403,2010,2015,2015,2010,1952
20231024,144200,223343548,2010,2015,2020,2010,3006
20231024,144100,217285518,2010,2015,2015,2010,2471
20231024,144000,212308813,2025,2025,2025,2025,0
20231024,143900,212308813,2025,2025,2025,2025,0
20231024,143800,212308813,2025,2025,2025,2025,9
20231024,143700,212290588,2015,2025,2025,2015,30
20231024,143600,212230038,2025,2025,2025,2025,0
20231024,143500,212230038,2025,2025,2025,2025,0
20231024,143400,212230038,2025,2025,2025,2025,20
20231024,143300,212189538,2025,2025,2025,2025,1
20231024,143200,212187513,2010,2010,2010,2010,0
20231024,143100,212187513,2010,2010,2010,2010,0
20231024,143000,212187513,2010,2010,2010,2010,0
20231024,142900,212187513,2010,2020,2020,2010,293
20231024,142800,211595673,2020,2015,2020,2015,52
20231024,142700,211490888,2005,2005,2005,2005,0
20231024,142600,211490888,2005,2015,2015,2005,1063
20231024,142500,209349773,2010,2015,2020,2010,2014
20231024,142400,205289753,2015,2015,2015,2015,28
20231024,142300,205233333,2010,2015,2015,2010,101
20231024,142200,205029823,2005,2020,2020,2005,2122
20231024,142100,200749113,2015,2020,2020,2015,1378
20231024,142000,197965618,2020,2025,2025,2015,2167
20231024,141900,193580618,2010,2010,2010,2010,0
20231024,141800,193580618,2010,2015,2015,2010,547
20231024,141700,192478568,2015,2035,2035,2015,2471
20231024,141600,187483343,2035,2035,2035,2035,1
20231024,141500,187481308,2035,2035,2035,2035,0
20231024,141400,187481308,2035,2035,2035,2035,16
20231024,141300,187448748,2035,2035,2035,2035,0
20231024,141200,187448748,2035,2035,2035,2035,30
20231024,141100,187387698,2030,2030,2030,2030,0
20231024,141000,187387698,2030,2030,2030,2030,0
20231024,140900,187387698,2030,2040,2040,2030,396
20231024,140800,186579888,2035,2035,2035,2035,120
20231024,140700,186335688,2030,2030,2030,2030,0
20231024,140600,186335688,2030,2030,2030,2030,0
20231024,140500,186335688,2030,2030,2030,2030,0
20231024,140400,186335688,2030,2030,2030,2030,0
20231024,140300,186335688,2030,2030,2030,2030,0
20231024,140200,186335688,2030,2030,2030,2030,0
20231024,140100,186335688,2030,2030,2030,2030,0
20231024,140000,186335688,2030,2030,2030,2030,0
20231024,135900,186335688,2030,2030,2030,2030,0
20231024,135800,186335688,2030,2030,2030,2030,0
20231024,135700,186335688,2030,2030,2030,2030,0
20231024,135600,186335688,2030,2030,2030,2030,0
20231024,135500,186335688,2030,2030,2030,2030,0
20231024,135400,186335688,2030,2030,2030,2030,0
20231024,135300,186335688,2030,2030,2030,2030,0
20231024,135200,186335688,2030,2030,2030,2030,15
20231024,135100,186305238,2030,2030,2030,2030,0
20231024,135000,186305238,2030,2010,2030,2010,188
20231024,134900,185925338,2010,2010,2010,2010,0
20231024,134800,185925338,2010,2030,2030,2010,3
20231024,134700,185919288,2035,2035,2035,2035,0
20231024,134600,185919288,2035,2035,2035,2035,0
20231024,134500,185919288,2035,2035,2035,2035,0
20231024,134400,185919288,2035,2035,2035,2035,0
20231024,134300,185919288,2035,2035,2035,2035,0
20231024,134200,185919288,2035,2035,2035,2035,0
20231024,134100,185919288,2035,2035,2035,2035,0
20231024,134000,185919288,2035,2035,2035,2035,0
20231024,133900,185919288,2035,2025,2035,2005,1188
20231024,133800,183514358,2025,2025,2025,2025,0
20231024,133700,183514358,2025,2025,2025,2025,1
20231024,133600,183512333,2015,2020,2020,2015,1035
20231024,133500,181421723,2020,2020,2020,2020,0
20231024,133400,181421723,2020,2020,2020,2020,0
20231024,133300,181421723,2020,2020,2020,2020,0
20231024,133200,181421723,2020,2020,2020,2020,0
20231024,133100,181421723,2020,2020,2020,2020,0
20231024,133000,181421723,2020,2020,2020,2020,0
20231024,132900,181421723,2020,2020,2020,2020,0
20231024,132800,181421723,2020,2015,2020,2015,20
20231024,132700,181381418,2015,2015,2015,2015,6
20231024,132600,181369328,2020,2020,2020,2020,0
20231024,132500,181369328,2020,2020,2020,2020,0
20231024,132400,181369328,2020,2020,2020,2020,42
20231024,132300,181284488,2020,2020,2020,2020,1
20231024,132200,181282468,2010,2010,2010,2010,0
20231024,132100,181282468,2010,2010,2010,2010,0
20231024,132000,181282468,2010,2010,2010,2010,0
20231024,131900,181282468,2010,2010,2010,2010,0
20231024,131800,181282468,2010,2010,2010,2010,0
20231024,131700,181282468,2010,2010,2010,2010,0
20231024,131600,181282468,2010,2010,2010,2010,101
20231024,131500,181079458,2015,2015,2015,2015,0
20231024,131400,181079458,2015,2015,2015,2015,0
20231024,131300,181079458,2015,2015,2015,2015,0
20231024,131200,181079458,2015,2020,2020,2005,151
20231024,131100,180774458,2020,2020,2020,2020,0
20231024,131000,180774458,2020,2020,2020,2020,1
20231024,130900,180772438,2015,2015,2015,2015,50
20231024,130800,180671688,2015,2015,2015,2015,50
20231024,130700,180570938,2015,2015,2015,2015,50
20231024,130600,180470188,2015,2015,2015,2015,0
20231024,130500,180470188,2015,2015,2015,2015,4
20231024,130400,180462128,2015,2010,2015,2000,1534
20231024,130300,177383083,2010,2010,2010,2010,1
20231024,130200,177381073,2010,2010,2010,2010,0
20231024,130100,177381073,2010,2010,2010,2010,0
20231024,130000,177381073,2010,2010,2010,2010,0
20231024,125900,177381073,2010,2010,2010,2010,0
20231024,125800,177381073,2010,2010,2010,2010,0
20231024,125700,177381073,2010,2005,2010,2005,91
20231024,125600,177198613,2020,2020,2020,2020,0
20231024,125500,177198613,2020,2020,2020,2020,0
20231024,125400,177198613,2020,2020,2020,2020,0
20231024,125300,177198613,2020,2020,2020,2020,0
20231024,125200,177198613,2020,2020,2020,2020,0
20231024,125100,177198613,2020,2020,2020,2020,0
20231024,125000,177198613,2020,2020,2020,2020,0
20231024,124900,177198613,2020,2020,2020,2020,0
20231024,124800,177198613,2020,2020,2020,2020,1
20231024,124700,177196593,2000,2000,2000,2000,0
20231024,124600,177196593,2000,2000,2000,2000,0
20231024,124500,177196593,2000,2005,2005,2000,760
20231024,124400,175673343,2005,2020,2020,2005,203
20231024,124300,175263328,2020,2020,2020,2020,1
20231024,124200,175261308,2000,2000,2000,2000,0
20231024,124100,175261308,2000,2000,2000,2000,0
20231024,124000,175261308,2000,2000,2000,2000,0
20231024,123900,175261308,2000,2020,2025,2000,320
20231024,123800,174614358,2020,2015,2020,2000,505
20231024,123700,173594408,2020,2020,2020,2020,0
20231024,123600,173594408,2020,2020,2020,2020,0
20231024,123500,173594408,2020,2015,2020,2015,35
20231024,123400,173523878,2015,2015,2015,2015,1
20231024,123300,173521863,2005,2005,2005,2005,0
20231024,123200,173521863,2005,2005,2005,2005,1
20231024,123100,173519858,2005,2015,2015,2005,2
20231024,123000,173515838,2020,2010,2020,1997,24
20231024,122900,173467624,1997,1997,1997,1997,117
20231024,122800,173233975,1997,2000,2000,1997,561
20231024,122700,172112148,2025,2025,2025,2025,0
20231024,122600,172112148,2025,2025,2025,2025,0
20231024,122500,172112148,2025,2010,2025,2010,17
20231024,122400,172077953,1998,2005,2010,1998,101
20231024,122300,171875035,2010,2010,2010,2010,0
20231024,122200,171875035,2010,2010,2010,2010,1
20231024,122100,171873025,2015,2020,2020,1997,1617
20231024,122000,168607082,2020,2025,2025,1998,122
20231024,121900,168363158,1999,1999,1999,1999,0
20231024,121800,168363158,1999,1999,1999,1999,0
20231024,121700,168363158,1999,2015,2070,1992,890
20231024,121600,166564157,2010,2010,2010,2010,0
20231024,121500,166564157,2010,2010,2010,2010,0
20231024,121400,166564157,2010,2010,2010,1992,447
20231024,121300,165665945,2015,2010,2015,1990,47
20231024,121200,165572030,1990,1999,2000,1990,2208
20231024,121100,161161322,1999,1999,1999,1999,1
20231024,121000,161159323,1999,1999,1999,1999,1
20231024,120900,161157324,1997,1997,1997,1997,0
20231024,120800,161157324,1997,1996,1999,1996,396
20231024,120700,160366470,1997,1997,1997,1997,0
20231024,120600,160366470,1997,1997,1997,1997,0
20231024,120500,160366470,1997,1997,1997,1997,0
20231024,120400,160366470,1997,1997,1997,1997,0
20231024,120300,160366470,1997,1997,1997,1997,5
20231024,120200,160356485,1997,1997,1997,1997,0
20231024,120100,160356485,1997,1997,1997,1997,1
20231024,120000,160354488,1996,1996,1996,1996,188
20231024,115900,159979240,1996,1996,1996,1996,66
20231024,115800,159847504,1996,1996,1996,1996,4
20231024,115700,159839520,1984,1984,1984,1984,0
20231024,115600,159839520,1984,1984,1984,1984,0
20231024,115500,159839520,1984,1984,1984,1984,0
20231024,115400,159839520,1984,1984,1984,1984,0
20231024,115300,159839520,1984,1984,1984,1984,0
20231024,115200,159839520,1984,1984,1984,1984,0
20231024,115100,159839520,1984,1984,1984,1984,1
20231024,115000,159837536,1997,1997,1997,1997,0
20231024,114900,159837536,1997,1997,1997,1997,0
20231024,114800,159837536,1997,1997,1997,1997,100
20231024,114700,159637836,1997,1997,1997,1997,0
20231024,114600,159637836,1997,1997,1997,1997,0
20231024,114500,159637836,1997,1997,1997,1997,0
20231024,114400,159637836,1997,1997,1997,1997,0
20231024,114300,159637836,1997,1997,1997,1997,0
20231024,114200,159637836,1997,1997,1997,1997,0
20231024,114100,159637836,1997,1997,1997,1997,0
20231024,114000,159637836,1997,1997,1997,1997,0
20231024,113900,159637836,1997,1997,1997,1997,7
20231024,113800,159623857,1997,1997,1997,1997,0
20231024,113700,159623857,1997,1993,1997,1976,195
20231024,113600,159237800,1975,1996,1996,1975,666
20231024,113500,157910688,1996,1996,1996,1996,0
20231024,113400,157910688,1996,1996,1996,1996,500
20231024,113300,156912688,1996,1996,1996,1996,1
20231024,113200,156910692,1995,1995,1995,1995,1
20231024,113100,156908697,1996,1996,1996,1996,16
20231024,113000,156876761,1996,1996,1996,1996,0
20231024,112900,156876761,1996,1996,1996,1992,15
20231024,112800,156846866,1993,1993,1995,1993,12
20231024,112700,156822948,1994,1990,1994,1990,11
20231024,112600,156801018,1990,1990,1990,1990,27
20231024,112500,156747288,1995,1994,1995,1994,4
20231024,112400,156739310,1995,1995,1995,1995,53
20231024,112300,156633575,1996,1993,1996,1993,5
20231024,112200,156623604,1996,1994,1996,1994,100
20231024,112100,156424069,1995,1995,1995,1995,0
20231024,112000,156424069,1995,1995,1995,1995,0
20231024,111900,156424069,1995,1995,1995,1995,0
20231024,111800,156424069,1995,1995,1995,1995,0
20231024,111700,156424069,1995,1990,1995,1990,22
20231024,111600,156380284,1990,1990,1990,1990,50
20231024,111500,156280784,1991,1991,1991,1985,152
20231024,111400,155978221,1968,1968,1968,1968,1
20231024,111300,155976253,1991,1991,1991,1991,10
20231024,111200,155956343,1991,1970,1991,1970,296
20231024,111100,155373202,1970,1970,1970,1970,0
20231024,111000,155373202,1970,1967,1970,1967,11
20231024,110900,155351550,1967,1967,1967,1967,12
20231024,110800,155327946,1967,1967,1967,1967,966
20231024,110700,153427824,1967,1967,1967,1967,0
20231024,110600,153427824,1967,1967,1967,1967,0
20231024,110500,153427824,1967,1963,1967,1956,779
20231024,110400,151899646,1963,1963,1963,1963,500
20231024,110300,150918146,1963,1963,1963,1963,0
20231024,110200,150918146,1963,1963,1963,1963,0
20231024,110100,150918146,1963,1963,1963,1963,1
20231024,110000,150916183,1963,1967,1967,1963,6
20231024,105900,150904385,1967,1967,1967,1967,0
20231024,105800,150904385,1967,1967,1967,1967,0
20231024,105700,150904385,1967,1967,1967,1967,0
20231024,105600,150904385,1967,1967,1967,1967,0
20231024,105500,150904385,1967,1967,1967,1967,0
20231024,105400,150904385,1967,1967,1967,1967,17
20231024,105300,150870946,1971,1971,1971,1971,0
20231024,105200,150870946,1971,1971,1971,1971,1
20231024,105100,150868975,1971,1971,1971,1971,150
20231024,105000,150573325,1971,1971,1971,1971,0
20231024,104900,150573325,1971,1971,1971,1971,0
20231024,104800,150573325,1971,1971,1971,1971,1
20231024,104700,150571354,1953,1960,1960,1953,827
20231024,104600,148955109,1967,1960,1967,1960,3103
20231024,104500,142852850,1959,1959,1959,1959,60
20231024,104400,142735310,1959,1959,1959,1959,0
20231024,104300,142735310,1959,1959,1959,1959,0
20231024,104200,142735310,1959,1952,1960,1952,42
20231024,104100,142653311,1952,1952,1952,1952,0
20231024,104000,142653311,1952,1952,1952,1952,27
20231024,103900,142600607,1952,1943,1952,1943,53
20231024,103800,142497262,1944,1944,1944,1944,1
20231024,103700,142495318,1950,1946,1950,1945,12
20231024,103600,142471962,1945,1943,1945,1943,4
20231024,103500,142464186,1941,1940,1949,1940,92
20231024,103400,142285035,1938,1953,1953,1938,1426
20231024,103300,139513925,1945,1945,1945,1945,11
20231024,103200,139492530,1953,1944,1953,1944,111
20231024,103100,139275936,1944,1945,1945,1944,236
20231024,103000,138817112,1944,1947,1947,1944,993
20231024,102900,136885955,1947,1950,1950,1947,2436
20231024,102800,132137260,1951,1951,1951,1951,7
20231024,102700,132123603,1951,1951,1951,1951,0
20231024,102600,132123603,1951,1951,1951,1951,1
20231024,102500,132121652,1950,1950,1950,1950,0
20231024,102400,132121652,1950,1950,1950,1950,0
20231024,102300,132121652,1950,1955,1955,1950,30
20231024,102200,132063097,1967,1967,1967,1967,7
20231024,102100,132049328,1950,1951,1951,1950,20
20231024,102000,132010325,1944,1944,1944,1944,0
20231024,101900,132010325,1944,1944,1944,1944,61
20231024,101800,131891741,1943,1982,1982,1930,8994
20231024,101700,114145997,1983,1985,1985,1983,1665
20231024,101600,110841784,1986,1987,1998,1986,544
20231024,101500,109761333,2000,1988,2000,1986,850
20231024,101400,108072999,2005,1996,2005,1996,20
20231024,101300,108032999,1986,1986,1986,1986,0
20231024,101200,108032999,1986,1986,1986,1986,0
20231024,101100,108032999,1986,1986,1986,1986,0
20231024,101000,108032999,1986,1986,1986,1986,0
20231024,100900,108032999,1986,1997,1997,1986,201
20231024,100800,107633263,1999,1999,1999,1999,0
20231024,100700,107633263,1999,1999,1999,1999,0
20231024,100600,107633263,1999,1985,1999,1985,512
20231024,100500,106609929,1985,1985,1985,1985,202
20231024,100400,106208959,1983,1985,1985,1983,246
20231024,100300,105720941,1985,1982,1985,1982,60
20231024,100200,105602018,1982,1982,1982,1981,545
20231024,100100,104521907,1982,1995,1995,1982,14211
20231024,100000,76216193,1995,1998,2000,1995,4824
20231024,095900,66579281,2005,2005,2005,2005,25
20231024,095800,66529156,2005,2005,2005,2005,0
20231024,095700,66529156,2005,2005,2005,2005,1
20231024,095600,66527151,2000,2000,2000,2000,10
20231024,095500,66507151,2005,2005,2005,2005,0
20231024,095400,66507151,2005,2005,2005,2005,0
20231024,095300,66507151,2005,2010,2010,1998,12
20231024,095200,66483156,1997,1997,2010,1997,1064
20231024,095100,64350573,1997,1996,2010,1996,2046
20231024,095000,60251438,1996,2010,2010,1996,35
20231024,094900,60181508,1997,2000,2000,1997,2002
20231024,094800,56179928,2000,2000,2000,2000,0
20231024,094700,56179928,2000,2000,2000,2000,0
20231024,094600,56179928,2000,2000,2000,2000,0
20231024,094500,56179928,2000,2000,2000,2000,0
20231024,094400,56179928,2000,2000,2000,2000,0
20231024,094300,56179928,2000,2000,2000,2000,0
20231024,094200,56179928,2000,2005,2005,2000,2465
20231024,094100,51238918,2005,2010,2010,2005,101
20231024,094000,51035913,2025,2025,2025,2025,0
20231024,093900,51035913,2025,2025,2025,2025,0
20231024,093800,51035913,2025,2025,2025,2025,5
20231024,093700,51025788,2025,2025,2025,2025,0
20231024,093600,51025788,2025,2025,2025,2025,0
20231024,093500,51025788,2025,2025,2025,2025,0
20231024,093400,51025788,2025,2025,2025,2025,0
20231024,093300,51025788,2025,2015,2025,2005,9278
20231024,093200,32342778,2010,2010,2010,2010,0
20231024,093100,32342778,2010,2015,2015,2010,31
20231024,093000,32280423,2015,2015,2015,2015,0
20231024,092900,32280423,2015,2015,2015,2015,0
20231024,092800,32280423,2015,2015,2015,2015,0
20231024,092700,32280423,2015,2015,2015,2015,0
20231024,092600,32280423,2015,2005,2015,2005,2
20231024,092500,32276403,2005,2005,2005,2005,801
20231024,092400,30670398,2005,2005,2005,2005,1590
20231024,092300,27482448,2005,2015,2015,2005,4428
20231024,092200,18575793,2025,2015,2025,2010,239
20231024,092100,18094138,2010,2015,2015,2010,381
20231024,092000,17326438,2015,2025,2025,2015,6
20231024,091900,17314298,2015,2015,2015,2015,112
20231024,091800,17088618,2015,2015,2015,2015,5
20231024,091700,17078543,2025,2025,2025,2025,49
20231024,091600,16979318,2015,2025,2025,2015,404
20231024,091500,16161258,2030,2030,2030,2030,1
20231024,091400,16159228,2015,2020,2020,2015,203
20231024,091300,15749178,2030,2030,2035,2030,50
20231024,091200,15647488,2035,2035,2035,2035,0
20231024,091100,15647488,2035,2040,2040,2035,24
20231024,091000,15598618,2040,2040,2040,2040,1
20231024,090900,15596578,2035,2040,2040,2035,202
20231024,090800,15184508,2035,2030,2035,2030,154
20231024,090700,14871388,2030,2030,2030,2030,8
20231024,090600,14855148,2030,2030,2030,2030,1
20231024,090500,14853118,2030,2030,2030,2020,67
20231024,090400,14717658,2010,2010,2010,2010,0
20231024,090300,14717658,2010,2010,2010,2010,0
20231024,090200,14717658,2010,2010,2010,2010,0
20231024,090100,14717658,2010,2005,2010,2000,377
20231024,090000,13961583,2005,2045,2045,1992,6952