KissMeData/008350/min/candle-20231030.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231030,185100,1173000698,1963,1963,1963,1963,13112
20231030,185000,1173000698,1963,1963,1963,1963,0
20231030,184900,1173000698,1963,1963,1963,1963,0
20231030,184800,1173000698,1963,1963,1963,1963,0
20231030,184700,1173000698,1963,1963,1963,1963,0
20231030,184600,1173000698,1963,1963,1963,1963,0
20231030,184500,1173000698,1963,1963,1963,1963,0
20231030,184400,1173000698,1963,1963,1963,1963,0
20231030,184300,1173000698,1963,1963,1963,1963,0
20231030,184200,1173000698,1963,1963,1963,1963,0
20231030,184100,1173000698,1963,1963,1963,1963,0
20231030,184000,1173000698,1963,1963,1963,1963,0
20231030,183900,1173000698,1963,1963,1963,1963,0
20231030,183800,1173000698,1963,1963,1963,1963,0
20231030,183700,1173000698,1963,1963,1963,1963,0
20231030,183600,1173000698,1963,1963,1963,1963,0
20231030,183500,1173000698,1963,1963,1963,1963,0
20231030,183400,1173000698,1963,1963,1963,1963,0
20231030,183300,1173000698,1963,1963,1963,1963,0
20231030,183200,1173000698,1963,1963,1963,1963,0
20231030,183100,1173000698,1963,1963,1963,1963,0
20231030,183000,1173000698,1963,1963,1963,1963,0
20231030,182900,1173000698,1963,1963,1963,1963,0
20231030,182800,1173000698,1963,1963,1963,1963,0
20231030,182700,1173000698,1963,1963,1963,1963,0
20231030,182600,1173000698,1963,1963,1963,1963,0
20231030,182500,1173000698,1963,1963,1963,1963,0
20231030,182400,1173000698,1963,1963,1963,1963,0
20231030,182300,1173000698,1963,1963,1963,1963,0
20231030,182200,1173000698,1963,1963,1963,1963,0
20231030,182100,1173000698,1963,1963,1963,1963,13112
20231030,182000,1173000698,1963,1963,1963,1963,0
20231030,181900,1173000698,1963,1963,1963,1963,0
20231030,181800,1173000698,1963,1963,1963,1963,0
20231030,181700,1173000698,1963,1963,1963,1963,0
20231030,181600,1173000698,1963,1963,1963,1963,0
20231030,181500,1173000698,1963,1963,1963,1963,0
20231030,181400,1173000698,1963,1963,1963,1963,0
20231030,181300,1173000698,1963,1963,1963,1963,0
20231030,181200,1173000698,1963,1963,1963,1963,0
20231030,181100,1173000698,1963,1963,1963,1963,0
20231030,181000,1173000698,1963,1963,1963,1963,0
20231030,180900,1173000698,1963,1963,1963,1963,0
20231030,180800,1173000698,1963,1963,1963,1963,0
20231030,180700,1173000698,1963,1963,1963,1963,0
20231030,180600,1173000698,1963,1963,1963,1963,0
20231030,180500,1173000698,1963,1963,1963,1963,0
20231030,180400,1173000698,1963,1963,1963,1963,0
20231030,180300,1173000698,1963,1963,1963,1963,0
20231030,180200,1173000698,1963,1963,1963,1963,0
20231030,180100,1173000698,1963,1963,1963,1963,0
20231030,180000,1173000698,1963,1963,1963,1963,0
20231030,175900,1173000698,1963,1963,1963,1963,0
20231030,175800,1173000698,1963,1963,1963,1963,0
20231030,175700,1173000698,1963,1963,1963,1963,0
20231030,175600,1173000698,1963,1963,1963,1963,0
20231030,175500,1173000698,1963,1963,1963,1963,0
20231030,175400,1173000698,1963,1963,1963,1963,0
20231030,175300,1173000698,1963,1963,1963,1963,0
20231030,175200,1173000698,1963,1963,1963,1963,0
20231030,175100,1173000698,1963,1963,1963,1963,13112
20231030,175000,1173000698,1963,1963,1963,1963,0
20231030,174900,1173000698,1963,1963,1963,1963,0
20231030,174800,1173000698,1963,1963,1963,1963,0
20231030,174700,1173000698,1963,1963,1963,1963,0
20231030,174600,1173000698,1963,1963,1963,1963,0
20231030,174500,1173000698,1963,1963,1963,1963,0
20231030,174400,1173000698,1963,1963,1963,1963,0
20231030,174300,1173000698,1963,1963,1963,1963,0
20231030,174200,1173000698,1963,1963,1963,1963,0
20231030,174100,1173000698,1963,1963,1963,1963,0
20231030,174000,1173000698,1963,1963,1963,1963,0
20231030,173900,1173000698,1963,1963,1963,1963,0
20231030,173800,1173000698,1963,1963,1963,1963,0
20231030,173700,1173000698,1963,1963,1963,1963,0
20231030,173600,1173000698,1963,1963,1963,1963,0
20231030,173500,1173000698,1963,1963,1963,1963,0
20231030,173400,1173000698,1963,1963,1963,1963,0
20231030,173300,1173000698,1963,1963,1963,1963,0
20231030,173200,1173000698,1963,1963,1963,1963,0
20231030,173100,1173000698,1963,1963,1963,1963,0
20231030,173000,1173000698,1963,1963,1963,1963,0
20231030,172900,1173000698,1963,1963,1963,1963,0
20231030,172800,1173000698,1963,1963,1963,1963,0
20231030,172700,1173000698,1963,1963,1963,1963,0
20231030,172600,1173000698,1963,1963,1963,1963,0
20231030,172500,1173000698,1963,1963,1963,1963,0
20231030,172400,1173000698,1963,1963,1963,1963,0
20231030,172300,1173000698,1963,1963,1963,1963,0
20231030,172200,1173000698,1963,1963,1963,1963,0
20231030,172100,1173000698,1963,1963,1963,1963,13112
20231030,172000,1173000698,1963,1963,1963,1963,0
20231030,171900,1173000698,1963,1963,1963,1963,0
20231030,171800,1173000698,1963,1963,1963,1963,0
20231030,171700,1173000698,1963,1963,1963,1963,0
20231030,171600,1173000698,1963,1963,1963,1963,0
20231030,171500,1173000698,1963,1963,1963,1963,0
20231030,171400,1173000698,1963,1963,1963,1963,0
20231030,171300,1173000698,1963,1963,1963,1963,0
20231030,171200,1173000698,1963,1963,1963,1963,0
20231030,171100,1173000698,1963,1963,1963,1963,0
20231030,171000,1173000698,1963,1963,1963,1963,0
20231030,170900,1173000698,1963,1963,1963,1963,0
20231030,170800,1173000698,1963,1963,1963,1963,0
20231030,170700,1173000698,1963,1963,1963,1963,0
20231030,170600,1173000698,1963,1963,1963,1963,0
20231030,170500,1173000698,1963,1963,1963,1963,0
20231030,170400,1173000698,1963,1963,1963,1963,0
20231030,170300,1173000698,1963,1963,1963,1963,0
20231030,170200,1173000698,1963,1963,1963,1963,0
20231030,170100,1173000698,1963,1963,1963,1963,0
20231030,170000,1173000698,1963,1963,1963,1963,0
20231030,165900,1173000698,1963,1963,1963,1963,0
20231030,165800,1173000698,1963,1963,1963,1963,0
20231030,165700,1173000698,1963,1963,1963,1963,0
20231030,165600,1173000698,1963,1963,1963,1963,0
20231030,165500,1173000698,1963,1963,1963,1963,0
20231030,165400,1173000698,1963,1963,1963,1963,0
20231030,165300,1173000698,1963,1963,1963,1963,0
20231030,165200,1173000698,1963,1963,1963,1963,0
20231030,165100,1173000698,1963,1963,1963,1963,13112
20231030,165000,1173000698,1963,1963,1963,1963,0
20231030,164900,1173000698,1963,1963,1963,1963,0
20231030,164800,1173000698,1963,1963,1963,1963,0
20231030,164700,1173000698,1963,1963,1963,1963,0
20231030,164600,1173000698,1963,1963,1963,1963,0
20231030,164500,1173000698,1963,1963,1963,1963,0
20231030,164400,1173000698,1963,1963,1963,1963,0
20231030,164300,1173000698,1963,1963,1963,1963,0
20231030,164200,1173000698,1963,1963,1963,1963,0
20231030,164100,1173000698,1963,1963,1963,1963,0
20231030,164000,1173000698,1963,1963,1963,1963,0
20231030,163900,1173000698,1963,1963,1963,1963,0
20231030,163800,1173000698,1963,1963,1963,1963,0
20231030,163700,1173000698,1963,1963,1963,1963,0
20231030,163600,1173000698,1963,1963,1963,1963,0
20231030,163500,1173000698,1963,1963,1963,1963,0
20231030,163400,1173000698,1963,1963,1963,1963,0
20231030,163300,1173000698,1963,1963,1963,1963,0
20231030,163200,1173000698,1963,1963,1963,1963,0
20231030,163100,1173000698,1963,1963,1963,1963,0
20231030,163000,1173000698,1963,1963,1963,1963,0
20231030,162900,1173000698,1963,1963,1963,1963,0
20231030,162800,1173000698,1963,1963,1963,1963,0
20231030,162700,1173000698,1963,1963,1963,1963,0
20231030,162600,1173000698,1963,1963,1963,1963,0
20231030,162500,1173000698,1963,1963,1963,1963,0
20231030,162400,1173000698,1963,1963,1963,1963,0
20231030,162300,1173000698,1963,1963,1963,1963,0
20231030,162200,1173000698,1963,1963,1963,1963,0
20231030,162100,1173000698,1963,1963,1963,1963,13112
20231030,162000,1173000698,1963,1963,1963,1963,0
20231030,161900,1173000698,1963,1963,1963,1963,0
20231030,161800,1173000698,1963,1963,1963,1963,0
20231030,161700,1173000698,1963,1963,1963,1963,0
20231030,161600,1173000698,1963,1963,1963,1963,0
20231030,161500,1173000698,1963,1963,1963,1963,0
20231030,161400,1173000698,1963,1963,1963,1963,0
20231030,161300,1173000698,1963,1963,1963,1963,0
20231030,161200,1173000698,1963,1963,1963,1963,0
20231030,161100,1173000698,1963,1963,1963,1963,0
20231030,161000,1173000698,1963,1963,1963,1963,0
20231030,160900,1173000698,1963,1963,1963,1963,0
20231030,160800,1173000698,1963,1963,1963,1963,0
20231030,160700,1173000698,1963,1963,1963,1963,0
20231030,160600,1173000698,1963,1963,1963,1963,0
20231030,160500,1173000698,1963,1963,1963,1963,0
20231030,160400,1173000698,1963,1963,1963,1963,0
20231030,160300,1173000698,1963,1963,1963,1963,0
20231030,160200,1173000698,1963,1963,1963,1963,0
20231030,160100,1173000698,1963,1963,1963,1963,0
20231030,160000,1173000698,1963,1963,1963,1963,0
20231030,155900,1173000698,1963,1963,1963,1963,0
20231030,155800,1173000698,1963,1963,1963,1963,0
20231030,155700,1173000698,1963,1963,1963,1963,0
20231030,155600,1173000698,1963,1963,1963,1963,0
20231030,155500,1173000698,1963,1963,1963,1963,0
20231030,155400,1173000698,1963,1963,1963,1963,0
20231030,155300,1173000698,1963,1963,1963,1963,0
20231030,155200,1173000698,1963,1963,1963,1963,0
20231030,155100,1173000698,1963,1963,1963,1963,13112
20231030,155000,1173000698,1963,1963,1963,1963,0
20231030,154900,1173000698,1963,1963,1963,1963,0
20231030,154800,1173000698,1963,1963,1963,1963,0
20231030,154700,1173000698,1963,1963,1963,1963,0
20231030,154600,1173000698,1963,1963,1963,1963,0
20231030,154500,1173000698,1963,1963,1963,1963,0
20231030,154400,1173000698,1963,1963,1963,1963,0
20231030,154300,1173000698,1963,1963,1963,1963,0
20231030,154200,1173000698,1963,1963,1963,1963,0
20231030,154100,1173000698,1963,1963,1963,1963,0
20231030,154000,1173000698,1963,1963,1963,1963,0
20231030,153900,1173000698,1963,1963,1963,1963,0
20231030,153800,1173000698,1963,1963,1963,1963,0
20231030,153700,1173000698,1963,1963,1963,1963,0
20231030,153600,1173000698,1963,1963,1963,1963,0
20231030,153500,1173000698,1963,1963,1963,1963,0
20231030,153400,1173000698,1963,1963,1963,1963,0
20231030,153300,1173000698,1963,1963,1963,1963,0
20231030,153200,1173000698,1963,1963,1963,1963,0
20231030,153100,1173000698,1963,1963,1963,1963,0
20231030,153000,1173000698,1963,1963,1963,1963,13112
20231030,152900,1147261842,1967,1967,1967,1967,0
20231030,152800,1147261842,1967,1967,1967,1967,0
20231030,152700,1147261842,1967,1967,1967,1967,0
20231030,152600,1147261842,1967,1967,1967,1967,0
20231030,152500,1147261842,1967,1967,1967,1967,0
20231030,152400,1147261842,1967,1967,1967,1967,0
20231030,152300,1147261842,1967,1967,1967,1967,0
20231030,152200,1147261842,1967,1967,1967,1967,0
20231030,152100,1147261842,1967,1967,1967,1967,0
20231030,152000,1147261842,1967,1967,1967,1967,0
20231030,151900,1147261842,1967,1968,1968,1960,9615
20231030,151800,1128391436,1968,1960,1968,1958,7004
20231030,151700,1114674682,1959,1968,1968,1959,3026
20231030,151600,1108741307,1968,1968,1968,1967,6837
20231030,151500,1095291956,1968,1968,1968,1968,1108
20231030,151400,1093111412,1968,1970,1970,1968,139
20231030,151300,1092837731,1969,1969,1969,1969,1686
20231030,151200,1089517997,1969,1969,1969,1969,107
20231030,151100,1089307314,1970,1970,1970,1970,0
20231030,151000,1089307314,1970,1970,1970,1970,0
20231030,150900,1089307314,1970,1970,1970,1970,214
20231030,150800,1088885734,1970,1970,1970,1970,0
20231030,150700,1088885734,1970,1970,1970,1970,0
20231030,150600,1088885734,1970,1970,1970,1970,11
20231030,150500,1088864064,1969,1967,1969,1967,1075
20231030,150400,1086747589,1962,1969,1969,1962,241
20231030,150300,1086273074,1962,1962,1962,1962,1
20231030,150200,1086271112,1960,1966,1966,1960,12151
20231030,150100,1062436991,1968,1968,1968,1968,172
20231030,150000,1062098495,1968,1967,1968,1967,3501
20231030,145900,1055210077,1967,1967,1967,1967,336
20231030,145800,1054549165,1966,1967,1967,1966,64
20231030,145700,1054423327,1966,1966,1966,1966,2
20231030,145600,1054419395,1967,1967,1967,1967,584
20231030,145500,1053270667,1967,1964,1967,1964,113
20231030,145400,1053048573,1964,1964,1964,1964,50
20231030,145300,1052950373,1964,1964,1964,1964,0
20231030,145200,1052950373,1964,1964,1964,1964,998
20231030,145100,1050990301,1965,1965,1965,1965,957
20231030,145000,1049109796,1965,1965,1965,1965,1565
20231030,144900,1046034571,1970,1970,1970,1970,0
20231030,144800,1046034571,1970,1970,1970,1970,0
20231030,144700,1046034571,1970,1970,1970,1970,0
20231030,144600,1046034571,1970,1970,1970,1970,1
20231030,144500,1046032601,1965,1970,1970,1965,1158
20231030,144400,1043757126,1965,1965,1965,1965,1200
20231030,144300,1041399126,1965,1965,1965,1965,0
20231030,144200,1041399126,1965,1965,1965,1965,1
20231030,144100,1041397161,1965,1965,1965,1965,0
20231030,144000,1041397161,1965,1966,1966,1965,11382
20231030,143900,1019031094,1966,1966,1966,1966,1
20231030,143800,1019029128,1965,1966,1966,1965,490
20231030,143700,1018066139,1967,1967,1967,1966,5112
20231030,143600,1008010893,1972,1968,1972,1967,1747
20231030,143500,1004574518,1968,1968,1968,1968,151
20231030,143400,1004277350,1972,1968,1972,1967,262
20231030,143300,1003761757,1968,1968,1968,1968,0
20231030,143200,1003761757,1968,1968,1968,1968,302
20231030,143100,1003167421,1969,1969,1969,1969,1241
20231030,143000,1000723892,1969,1970,1970,1969,1214
20231030,142900,998332504,1969,1969,1969,1969,0
20231030,142800,998332504,1969,1970,1970,1969,1062
20231030,142700,996240365,1969,1970,1970,1969,3098
20231030,142600,990137306,1969,1969,1969,1969,3750
20231030,142500,982753556,1968,1970,1970,1968,459
20231030,142400,981849328,1970,1969,1970,1969,1107
20231030,142300,979669538,1969,1969,1969,1969,3750
20231030,142200,972285788,1969,1969,1969,1969,0
20231030,142100,972285788,1969,1969,1969,1968,739
20231030,142000,970830767,1970,1970,1970,1970,0
20231030,141900,970830767,1970,1970,1970,1970,2
20231030,141800,970826827,1970,1970,1970,1970,5
20231030,141700,970816977,1970,1970,1970,1970,10
20231030,141600,970797277,1975,1968,1975,1968,2149
20231030,141500,966567978,1968,1972,1972,1968,4011
20231030,141400,958667609,1974,1974,1974,1974,0
20231030,141300,958667609,1974,1975,1975,1974,132
20231030,141200,958406932,1975,1975,1975,1975,0
20231030,141100,958406932,1975,1975,1975,1975,0
20231030,141000,958406932,1975,1974,1975,1974,1080
20231030,140900,956274012,1972,1972,1972,1972,0
20231030,140800,956274012,1972,1972,1972,1972,413
20231030,140700,955459576,1972,1972,1972,1972,0
20231030,140600,955459576,1972,1972,1972,1972,0
20231030,140500,955459576,1972,1972,1972,1972,1604
20231030,140400,952296488,1972,1972,1972,1972,0
20231030,140300,952296488,1972,1972,1972,1972,0
20231030,140200,952296488,1972,1977,1978,1972,2168
20231030,140100,948011480,1977,1976,1977,1976,115
20231030,140000,947784132,1976,1976,1976,1976,0
20231030,135900,947784132,1976,1976,1976,1976,1
20231030,135800,947782156,1972,1974,1974,1972,205
20231030,135700,947377873,1977,1977,1977,1977,0
20231030,135600,947377873,1977,1977,1977,1977,214
20231030,135500,946954795,1973,1975,1975,1973,93
20231030,135400,946771206,1973,1973,1973,1973,102
20231030,135300,946569960,1977,1977,1977,1977,0
20231030,135200,946569960,1977,1977,1977,1977,0
20231030,135100,946569960,1977,1977,1977,1977,0
20231030,135000,946569960,1977,1977,1977,1977,0
20231030,134900,946569960,1977,1977,1977,1977,0
20231030,134800,946569960,1977,1977,1977,1977,293
20231030,134700,945990699,1977,1977,1977,1977,600
20231030,134600,944804499,1977,1977,1977,1977,0
20231030,134500,944804499,1977,1977,1977,1977,0
20231030,134400,944804499,1977,1977,1977,1977,0
20231030,134300,944804499,1977,1977,1977,1977,0
20231030,134200,944804499,1977,1977,1977,1977,21
20231030,134100,944762982,1977,1977,1977,1977,41
20231030,134000,944681925,1974,1974,1974,1974,0
20231030,133900,944681925,1974,1974,1974,1974,135
20231030,133800,944415435,1974,1974,1974,1974,2000
20231030,133700,940467435,1974,1974,1974,1974,0
20231030,133600,940467435,1974,1974,1974,1974,60
20231030,133500,940348995,1974,1974,1974,1974,597
20231030,133400,939170517,1978,1976,1978,1974,3321
20231030,133300,932613985,1979,1979,1979,1979,0
20231030,133200,932613985,1979,1976,1979,1976,52
20231030,133100,932511230,1978,1978,1978,1978,129
20231030,133000,932256068,1979,1979,1979,1979,1
20231030,132900,932254089,1979,1979,1979,1979,122
20231030,132800,932012651,1978,1978,1978,1978,0
20231030,132700,932012651,1978,1978,1978,1978,0
20231030,132600,932012651,1978,1977,1979,1975,5101
20231030,132500,921937737,1979,1979,1979,1979,20
20231030,132400,921898157,1979,1978,1979,1978,1062
20231030,132300,919796602,1979,1980,1980,1979,1028
20231030,132200,917761983,1979,1979,1979,1979,100
20231030,132100,917564083,1980,1980,1980,1980,0
20231030,132000,917564083,1980,1979,1980,1979,3241
20231030,131900,911150142,1978,1975,1978,1975,12139
20231030,131800,887144550,1975,1977,1977,1975,205
20231030,131700,886739475,1977,1977,1977,1977,7
20231030,131600,886725636,1977,1977,1977,1977,0
20231030,131500,886725636,1977,1977,1977,1977,107
20231030,131400,886514097,1977,1977,1977,1977,6
20231030,131300,886502235,1977,1976,1977,1976,5186
20231030,131200,876249813,1976,1975,1976,1975,1206
20231030,131100,873867560,1974,1974,1974,1974,0
20231030,131000,873867560,1974,1974,1974,1974,20
20231030,130900,873828080,1974,1974,1974,1974,0
20231030,130800,873828080,1974,1974,1974,1974,0
20231030,130700,873828080,1974,1972,1974,1972,811
20231030,130600,872227255,1971,1973,1973,1971,116
20231030,130500,871998391,1972,1972,1972,1972,0
20231030,130400,871998391,1972,1972,1972,1972,0
20231030,130300,871998391,1972,1972,1972,1972,259
20231030,130200,871487643,1972,1972,1975,1972,1032
20231030,130100,869452536,1971,1974,1974,1971,2
20231030,130000,869448591,1975,1974,1975,1974,1483
20231030,125900,866520652,1974,1967,1974,1967,10027
20231030,125800,846767535,1967,1967,1967,1967,1016
20231030,125700,844769063,1967,1969,1975,1967,538
20231030,125600,843710205,1970,1971,1971,1970,7720
20231030,125500,828501355,1975,1975,1975,1975,0
20231030,125400,828501355,1975,1975,1975,1975,0
20231030,125300,828501355,1975,1974,1975,1974,126
20231030,125200,828252515,1970,1970,1970,1970,30
20231030,125100,828193415,1971,1970,1975,1970,406
20231030,125000,827393170,1976,1976,1976,1976,0
20231030,124900,827393170,1976,1976,1976,1976,5
20231030,124800,827383290,1976,1971,1976,1971,566
20231030,124700,826267694,1971,1977,1977,1971,195
20231030,124600,825882976,1976,1976,1976,1976,110
20231030,124500,825665616,1976,1976,1976,1976,0
20231030,124400,825665616,1976,1976,1976,1976,271
20231030,124300,825130120,1976,1976,1976,1976,160
20231030,124200,824813960,1976,1973,1976,1973,299
20231030,124100,824223184,1973,1976,1976,1973,43
20231030,124000,824138309,1976,1976,1976,1976,2
20231030,123900,824134357,1976,1977,1977,1976,4
20231030,123800,824126452,1976,1976,1977,1976,350
20231030,123700,823434802,1977,1977,1977,1977,117
20231030,123600,823203493,1977,1977,1977,1977,0
20231030,123500,823203493,1977,1977,1977,1977,0
20231030,123400,823203493,1977,1977,1977,1977,107
20231030,123300,822991954,1976,1976,1976,1976,0
20231030,123200,822991954,1976,1976,1976,1976,107
20231030,123100,822780522,1976,1976,1977,1976,239
20231030,123000,822308093,1977,1977,1977,1977,0
20231030,122900,822308093,1977,1977,1977,1977,1
20231030,122800,822306116,1973,1973,1973,1973,3000
20231030,122700,816387116,1977,1977,1977,1977,73
20231030,122600,816242795,1977,1974,1977,1974,10432
20231030,122500,795631522,1974,1973,1974,1973,8496
20231030,122400,778868782,1972,1972,1972,1972,123
20231030,122300,778626226,1973,1973,1973,1973,1
20231030,122200,778624253,1973,1973,1973,1973,107
20231030,122100,778413142,1972,1972,1972,1972,1
20231030,122000,778411170,1973,1973,1973,1973,240
20231030,121900,777937650,1973,1973,1973,1973,1
20231030,121800,777935677,1973,1973,1973,1973,109
20231030,121700,777720620,1973,1973,1973,1973,10
20231030,121600,777700890,1972,1970,1972,1970,887
20231030,121500,775953300,1969,1969,1969,1969,200
20231030,121400,775559500,1969,1969,1969,1969,280
20231030,121300,775008180,1968,1968,1968,1968,24
20231030,121200,774960948,1968,1968,1968,1968,1
20231030,121100,774958980,1968,1968,1968,1968,95
20231030,121000,774772020,1967,1967,1967,1967,555
20231030,120900,773680335,1967,1967,1967,1967,0
20231030,120800,773680335,1967,1968,1968,1967,3000
20231030,120700,767778973,1969,1970,1970,1969,224
20231030,120600,767337916,1970,1971,1971,1970,317
20231030,120500,766713424,1970,1970,1970,1970,455
20231030,120400,765817074,1971,1974,1974,1971,1146
20231030,120300,763556308,1974,1974,1974,1974,21
20231030,120200,763514854,1974,1974,1974,1974,60
20231030,120100,763396414,1975,1975,1975,1975,0
20231030,120000,763396414,1975,1975,1975,1975,0
20231030,115900,763396414,1975,1975,1975,1975,81
20231030,115800,763236439,1975,1975,1975,1975,107
20231030,115700,763025114,1974,1974,1974,1974,22
20231030,115600,762981686,1976,1976,1976,1976,0
20231030,115500,762981686,1976,1976,1976,1976,0
20231030,115400,762981686,1976,1976,1976,1976,0
20231030,115300,762981686,1976,1976,1976,1976,112
20231030,115200,762760374,1973,1974,1974,1973,57
20231030,115100,762647857,1973,1974,1974,1973,30
20231030,115000,762588657,1974,1974,1974,1974,5
20231030,114900,762578787,1974,1974,1974,1974,41
20231030,114800,762497853,1974,1972,1974,1972,37
20231030,114700,762424855,1974,1974,1974,1974,0
20231030,114600,762424855,1974,1975,1975,1974,168
20231030,114500,762093156,1976,1976,1976,1976,1
20231030,114400,762091180,1975,1976,1976,1975,127
20231030,114300,761840328,1975,1975,1975,1975,70
20231030,114200,761702078,1975,1976,1976,1975,65
20231030,114100,761573698,1976,1976,1976,1976,107
20231030,114000,761362266,1975,1975,1975,1975,5
20231030,113900,761352391,1975,1971,1975,1971,2720
20231030,113800,755980551,1971,1974,1974,1971,3112
20231030,113700,749846163,1975,1975,1975,1975,2
20231030,113600,749842213,1970,1970,1970,1970,0
20231030,113500,749842213,1970,1974,1974,1970,536
20231030,113400,748785295,1975,1975,1975,1975,1
20231030,113300,748783320,1975,1975,1975,1975,0
20231030,113200,748783320,1975,1975,1975,1975,2
20231030,113100,748779370,1975,1975,1976,1973,1183
20231030,113000,746442946,1975,1973,1975,1972,4312
20231030,112900,737930067,1974,1974,1974,1974,0
20231030,112800,737930067,1974,1973,1974,1973,2465
20231030,112700,733064788,1975,1970,1975,1970,684
20231030,112600,731717298,1971,1972,1975,1971,1345
20231030,112500,729065259,1970,1973,1973,1970,887
20231030,112400,727317155,1973,1971,1973,1970,1678
20231030,112300,724010480,1972,1972,1972,1972,1907
20231030,112200,720249876,1972,1972,1972,1972,0
20231030,112100,720249876,1972,1972,1972,1972,0
20231030,112000,720249876,1972,1973,1973,1972,370
20231030,111900,719520232,1973,1973,1973,1973,120
20231030,111800,719283472,1974,1974,1974,1974,2
20231030,111700,719279524,1974,1974,1974,1974,135
20231030,111600,719013034,1975,1975,1975,1975,100
20231030,111500,718815534,1975,1975,1975,1975,0
20231030,111400,718815534,1975,1975,1975,1975,29
20231030,111300,718758259,1975,1975,1975,1975,102
20231030,111200,718556809,1975,1975,1975,1975,108
20231030,111100,718343509,1975,1975,1975,1975,1056
20231030,111000,716257909,1975,1975,1975,1975,1778
20231030,110900,712746359,1974,1974,1974,1974,1763
20231030,110800,709266197,1973,1973,1973,1973,122
20231030,110700,709025491,1973,1973,1973,1972,261
20231030,110600,708510555,1973,1973,1973,1973,20
20231030,110500,708471095,1973,1973,1973,1973,13
20231030,110400,708445446,1974,1973,1974,1973,257
20231030,110300,707938180,1973,1975,1975,1973,1010
20231030,110200,705943447,1975,1972,1975,1972,5
20231030,110100,705933578,1976,1972,1976,1972,91
20231030,110000,705753766,1973,1975,1975,1973,462
20231030,105900,704842021,1975,1975,1975,1975,105
20231030,105800,704634646,1975,1975,1975,1975,156
20231030,105700,704326546,1975,1975,1975,1975,2
20231030,105600,704322596,1972,1973,1973,1972,34
20231030,105500,704255532,1972,1972,1972,1972,20
20231030,105400,704216092,1975,1975,1975,1975,120
20231030,105300,703979092,1972,1972,1972,1972,0
20231030,105200,703979092,1972,1972,1972,1972,50
20231030,105100,703880492,1976,1973,1976,1973,4153
20231030,105000,695686464,1972,1972,1974,1972,134
20231030,104900,695421974,1972,1973,1973,1972,443
20231030,104800,694548143,1971,1971,1971,1971,0
20231030,104700,694548143,1971,1971,1971,1971,290
20231030,104600,693976553,1975,1975,1975,1975,0
20231030,104500,693976553,1975,1975,1975,1975,3
20231030,104400,693970628,1977,1973,1977,1973,50
20231030,104300,693871802,1970,1975,1975,1970,650
20231030,104200,692590792,1970,1970,1970,1970,500
20231030,104100,691605792,1978,1970,1978,1970,139
20231030,104000,691331954,1970,1970,1970,1970,30
20231030,103900,691272854,1970,1970,1975,1970,1001
20231030,103800,689299824,1975,1975,1975,1975,78
20231030,103700,689145774,1975,1970,1975,1970,105
20231030,103600,688938434,1975,1976,1976,1975,553
20231030,103500,687845808,1976,1987,1988,1976,5866
20231030,103400,676198133,1988,1963,1988,1963,16205
20231030,103300,644239270,1963,1963,1963,1963,102
20231030,103200,644039044,1963,1963,1963,1963,300
20231030,103100,643450144,1964,1963,1964,1963,145
20231030,103000,643165376,1962,1958,1962,1958,7021
20231030,102900,629402327,1951,1958,1958,1951,3680
20231030,102800,622215265,1958,1958,1958,1958,150
20231030,102700,621921565,1959,1959,1959,1959,330
20231030,102600,621275095,1959,1955,1959,1954,303
20231030,102500,620683008,1960,1960,1960,1959,104
20231030,102400,620479193,1960,1960,1960,1960,106
20231030,102300,620271433,1960,1960,1960,1960,941
20231030,102200,618427073,1960,1960,1960,1959,3245
20231030,102100,612067461,1961,1961,1962,1961,1341
20231030,102000,609437591,1961,1960,1961,1959,5560
20231030,101900,598535337,1960,1956,1960,1956,8528
20231030,101800,581845854,1959,1959,1959,1959,5
20231030,101700,581836059,1956,1956,1960,1956,4943
20231030,101600,572160155,1957,1956,1957,1955,960
20231030,101500,570282483,1952,1954,1954,1952,723
20231030,101400,568870814,1954,1956,1957,1954,229
20231030,101300,568423082,1957,1959,1959,1953,3
20231030,101200,568417213,1958,1953,1958,1951,6166
20231030,101100,556364623,1953,1950,1953,1950,1992
20231030,101000,552474250,1950,1950,1950,1949,8833
20231030,100900,535258680,1952,1950,1952,1950,68
20231030,100800,535126078,1950,1949,1953,1949,3250
20231030,100700,528784282,1947,1948,1949,1947,8057
20231030,100600,513081812,1948,1948,1949,1948,450
20231030,100500,512205211,1948,1947,1948,1947,3133
20231030,100400,506104063,1946,1945,1946,1945,207
20231030,100300,505701447,1945,1947,1947,1940,780
20231030,100200,504187490,1947,1943,1947,1941,546
20231030,100100,503126825,1948,1948,1948,1948,45
20231030,100000,503039165,1948,1946,1948,1946,4410
20231030,095900,494450635,1944,1938,1944,1938,8853
20231030,095800,477276916,1938,1936,1938,1936,1433
20231030,095700,474500911,1935,1937,1937,1934,1590
20231030,095600,471423664,1937,1933,1937,1933,4276
20231030,095500,463146398,1933,1934,1934,1933,1005
20231030,095400,461202733,1935,1935,1935,1935,83
20231030,095300,461042128,1935,1936,1936,1935,1662
20231030,095200,457825903,1935,1935,1935,1935,3779
20231030,095100,450513538,1934,1931,1934,1931,3697
20231030,095000,443367588,1932,1933,1933,1932,107
20231030,094900,443160832,1931,1928,1931,1928,6517
20231030,094800,430583667,1928,1928,1928,1926,1476
20231030,094700,427739888,1928,1928,1928,1927,388
20231030,094600,426991968,1928,1929,1930,1927,6207
20231030,094500,415027761,1929,1929,1929,1928,442
20231030,094400,414175445,1930,1928,1930,1928,10
20231030,094300,414156149,1930,1928,1930,1928,700
20231030,094200,412806325,1928,1928,1931,1928,989
20231030,094100,410899530,1928,1931,1931,1928,4357
20231030,094000,402492080,1931,1931,1934,1930,273
20231030,093900,401964915,1930,1934,1934,1930,178
20231030,093800,401621288,1930,1930,1930,1930,600
20231030,093700,400463288,1934,1934,1934,1927,884
20231030,093600,398758614,1934,1928,1934,1928,307
20231030,093500,398166712,1935,1931,1938,1931,9128
20231030,093400,380513072,1930,1930,1930,1930,1
20231030,093300,380511142,1930,1925,1930,1925,802
20231030,093200,378963807,1932,1928,1932,1921,7874
20231030,093100,363791421,1928,1924,1928,1924,5900
20231030,093000,352424596,1925,1923,1925,1923,5053
20231030,092900,342707673,1926,1926,1926,1926,0
20231030,092800,342707673,1926,1924,1926,1924,115
20231030,092700,342486387,1925,1924,1925,1923,1655
20231030,092600,339303656,1924,1925,1925,1924,496
20231030,092500,338349332,1925,1925,1925,1925,10262
20231030,092400,318594982,1925,1925,1925,1923,367
20231030,092300,317888511,1925,1923,1926,1922,3418
20231030,092200,311311597,1923,1922,1923,1922,1402
20231030,092100,308615651,1922,1923,1924,1922,1209
20231030,092000,306291226,1924,1924,1924,1923,2312
20231030,091900,301845165,1924,1928,1928,1924,1424
20231030,091800,299099858,1928,1922,1928,1922,5612
20231030,091700,288300419,1923,1922,1923,1922,2834
20231030,091600,282853470,1922,1923,1924,1922,919
20231030,091500,281086238,1923,1922,1923,1922,293
20231030,091400,280522992,1919,1924,1924,1919,133
20231030,091300,280267615,1922,1920,1922,1918,3489
20231030,091200,273572273,1922,1919,1922,1918,1102
20231030,091100,271458432,1918,1922,1923,1917,14227
20231030,091000,244140125,1922,1923,1923,1922,4276
20231030,090900,235917584,1923,1923,1924,1922,4193
20231030,090800,227854763,1922,1924,1925,1922,1598
20231030,090700,224782270,1921,1925,1926,1921,7244
20231030,090600,210847163,1925,1924,1925,1923,1124
20231030,090500,208684583,1924,1925,1925,1922,1436
20231030,090400,205922785,1925,1923,1927,1919,2729
20231030,090300,200671134,1920,1923,1923,1920,3861
20231030,090200,193252076,1923,1925,1930,1922,8792
20231030,090100,176337010,1925,1932,1939,1923,9897
20231030,090000,157270305,1930,1926,1954,1926,81634