KissMeData/017900/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,185700,286468362,1995,1995,1995,1995,1499
20231024,185600,286468362,1995,1995,1995,1995,0
20231024,185500,286468362,1995,1995,1995,1995,0
20231024,185400,286468362,1995,1995,1995,1995,0
20231024,185300,286468362,1995,1995,1995,1995,0
20231024,185200,286468362,1995,1995,1995,1995,0
20231024,185100,286468362,1995,1995,1995,1995,0
20231024,185000,286468362,1995,1995,1995,1995,0
20231024,184900,286468362,1995,1995,1995,1995,0
20231024,184800,286468362,1995,1995,1995,1995,0
20231024,184700,286468362,1995,1995,1995,1995,0
20231024,184600,286468362,1995,1995,1995,1995,0
20231024,184500,286468362,1995,1995,1995,1995,0
20231024,184400,286468362,1995,1995,1995,1995,0
20231024,184300,286468362,1995,1995,1995,1995,0
20231024,184200,286468362,1995,1995,1995,1995,0
20231024,184100,286468362,1995,1995,1995,1995,0
20231024,184000,286468362,1995,1995,1995,1995,0
20231024,183900,286468362,1995,1995,1995,1995,0
20231024,183800,286468362,1995,1995,1995,1995,0
20231024,183700,286468362,1995,1995,1995,1995,0
20231024,183600,286468362,1995,1995,1995,1995,0
20231024,183500,286468362,1995,1995,1995,1995,0
20231024,183400,286468362,1995,1995,1995,1995,0
20231024,183300,286468362,1995,1995,1995,1995,0
20231024,183200,286468362,1995,1995,1995,1995,0
20231024,183100,286468362,1995,1995,1995,1995,0
20231024,183000,286468362,1995,1995,1995,1995,0
20231024,182900,286468362,1995,1995,1995,1995,0
20231024,182800,286468362,1995,1995,1995,1995,0
20231024,182700,286468362,1995,1995,1995,1995,1499
20231024,182600,286468362,1995,1995,1995,1995,0
20231024,182500,286468362,1995,1995,1995,1995,0
20231024,182400,286468362,1995,1995,1995,1995,0
20231024,182300,286468362,1995,1995,1995,1995,0
20231024,182200,286468362,1995,1995,1995,1995,0
20231024,182100,286468362,1995,1995,1995,1995,0
20231024,182000,286468362,1995,1995,1995,1995,0
20231024,181900,286468362,1995,1995,1995,1995,0
20231024,181800,286468362,1995,1995,1995,1995,0
20231024,181700,286468362,1995,1995,1995,1995,0
20231024,181600,286468362,1995,1995,1995,1995,0
20231024,181500,286468362,1995,1995,1995,1995,0
20231024,181400,286468362,1995,1995,1995,1995,0
20231024,181300,286468362,1995,1995,1995,1995,0
20231024,181200,286468362,1995,1995,1995,1995,0
20231024,181100,286468362,1995,1995,1995,1995,0
20231024,181000,286468362,1995,1995,1995,1995,0
20231024,180900,286468362,1995,1995,1995,1995,0
20231024,180800,286468362,1995,1995,1995,1995,0
20231024,180700,286468362,1995,1995,1995,1995,0
20231024,180600,286468362,1995,1995,1995,1995,0
20231024,180500,286468362,1995,1995,1995,1995,0
20231024,180400,286468362,1995,1995,1995,1995,0
20231024,180300,286468362,1995,1995,1995,1995,0
20231024,180200,286468362,1995,1995,1995,1995,0
20231024,180100,286468362,1995,1995,1995,1995,0
20231024,180000,286468362,1995,1995,1995,1995,0
20231024,175900,286468362,1995,1995,1995,1995,0
20231024,175800,286468362,1995,1995,1995,1995,0
20231024,175700,286468362,1995,1995,1995,1995,1499
20231024,175600,286468362,1995,1995,1995,1995,0
20231024,175500,286468362,1995,1995,1995,1995,0
20231024,175400,286468362,1995,1995,1995,1995,0
20231024,175300,286468362,1995,1995,1995,1995,0
20231024,175200,286468362,1995,1995,1995,1995,0
20231024,175100,286468362,1995,1995,1995,1995,0
20231024,175000,286468362,1995,1995,1995,1995,0
20231024,174900,286468362,1995,1995,1995,1995,0
20231024,174800,286468362,1995,1995,1995,1995,0
20231024,174700,286468362,1995,1995,1995,1995,0
20231024,174600,286468362,1995,1995,1995,1995,0
20231024,174500,286468362,1995,1995,1995,1995,0
20231024,174400,286468362,1995,1995,1995,1995,0
20231024,174300,286468362,1995,1995,1995,1995,0
20231024,174200,286468362,1995,1995,1995,1995,0
20231024,174100,286468362,1995,1995,1995,1995,0
20231024,174000,286468362,1995,1995,1995,1995,0
20231024,173900,286468362,1995,1995,1995,1995,0
20231024,173800,286468362,1995,1995,1995,1995,0
20231024,173700,286468362,1995,1995,1995,1995,0
20231024,173600,286468362,1995,1995,1995,1995,0
20231024,173500,286468362,1995,1995,1995,1995,0
20231024,173400,286468362,1995,1995,1995,1995,0
20231024,173300,286468362,1995,1995,1995,1995,0
20231024,173200,286468362,1995,1995,1995,1995,0
20231024,173100,286468362,1995,1995,1995,1995,0
20231024,173000,286468362,1995,1995,1995,1995,0
20231024,172900,286468362,1995,1995,1995,1995,0
20231024,172800,286468362,1995,1995,1995,1995,0
20231024,172700,286468362,1995,1995,1995,1995,1499
20231024,172600,286468362,1995,1995,1995,1995,0
20231024,172500,286468362,1995,1995,1995,1995,0
20231024,172400,286468362,1995,1995,1995,1995,0
20231024,172300,286468362,1995,1995,1995,1995,0
20231024,172200,286468362,1995,1995,1995,1995,0
20231024,172100,286468362,1995,1995,1995,1995,0
20231024,172000,286468362,1995,1995,1995,1995,0
20231024,171900,286468362,1995,1995,1995,1995,0
20231024,171800,286468362,1995,1995,1995,1995,0
20231024,171700,286468362,1995,1995,1995,1995,0
20231024,171600,286468362,1995,1995,1995,1995,0
20231024,171500,286468362,1995,1995,1995,1995,0
20231024,171400,286468362,1995,1995,1995,1995,0
20231024,171300,286468362,1995,1995,1995,1995,0
20231024,171200,286468362,1995,1995,1995,1995,0
20231024,171100,286468362,1995,1995,1995,1995,0
20231024,171000,286468362,1995,1995,1995,1995,0
20231024,170900,286468362,1995,1995,1995,1995,0
20231024,170800,286468362,1995,1995,1995,1995,0
20231024,170700,286468362,1995,1995,1995,1995,0
20231024,170600,286468362,1995,1995,1995,1995,0
20231024,170500,286468362,1995,1995,1995,1995,0
20231024,170400,286468362,1995,1995,1995,1995,0
20231024,170300,286468362,1995,1995,1995,1995,0
20231024,170200,286468362,1995,1995,1995,1995,0
20231024,170100,286468362,1995,1995,1995,1995,0
20231024,170000,286468362,1995,1995,1995,1995,0
20231024,165900,286468362,1995,1995,1995,1995,0
20231024,165800,286468362,1995,1995,1995,1995,0
20231024,165700,286468362,1995,1995,1995,1995,1499
20231024,165600,286468362,1995,1995,1995,1995,0
20231024,165500,286468362,1995,1995,1995,1995,0
20231024,165400,286468362,1995,1995,1995,1995,0
20231024,165300,286468362,1995,1995,1995,1995,0
20231024,165200,286468362,1995,1995,1995,1995,0
20231024,165100,286468362,1995,1995,1995,1995,0
20231024,165000,286468362,1995,1995,1995,1995,0
20231024,164900,286468362,1995,1995,1995,1995,0
20231024,164800,286468362,1995,1995,1995,1995,0
20231024,164700,286468362,1995,1995,1995,1995,0
20231024,164600,286468362,1995,1995,1995,1995,0
20231024,164500,286468362,1995,1995,1995,1995,0
20231024,164400,286468362,1995,1995,1995,1995,0
20231024,164300,286468362,1995,1995,1995,1995,0
20231024,164200,286468362,1995,1995,1995,1995,0
20231024,164100,286468362,1995,1995,1995,1995,0
20231024,164000,286468362,1995,1995,1995,1995,0
20231024,163900,286468362,1995,1995,1995,1995,0
20231024,163800,286468362,1995,1995,1995,1995,0
20231024,163700,286468362,1995,1995,1995,1995,0
20231024,163600,286468362,1995,1995,1995,1995,0
20231024,163500,286468362,1995,1995,1995,1995,0
20231024,163400,286468362,1995,1995,1995,1995,0
20231024,163300,286468362,1995,1995,1995,1995,0
20231024,163200,286468362,1995,1995,1995,1995,0
20231024,163100,286468362,1995,1995,1995,1995,0
20231024,163000,286468362,1995,1995,1995,1995,0
20231024,162900,286468362,1995,1995,1995,1995,0
20231024,162800,286468362,1995,1995,1995,1995,0
20231024,162700,286468362,1995,1995,1995,1995,1499
20231024,162600,286468362,1995,1995,1995,1995,0
20231024,162500,286468362,1995,1995,1995,1995,0
20231024,162400,286468362,1995,1995,1995,1995,0
20231024,162300,286468362,1995,1995,1995,1995,0
20231024,162200,286468362,1995,1995,1995,1995,0
20231024,162100,286468362,1995,1995,1995,1995,0
20231024,162000,286468362,1995,1995,1995,1995,0
20231024,161900,286468362,1995,1995,1995,1995,0
20231024,161800,286468362,1995,1995,1995,1995,0
20231024,161700,286468362,1995,1995,1995,1995,0
20231024,161600,286468362,1995,1995,1995,1995,0
20231024,161500,286468362,1995,1995,1995,1995,0
20231024,161400,286468362,1995,1995,1995,1995,0
20231024,161300,286468362,1995,1995,1995,1995,0
20231024,161200,286468362,1995,1995,1995,1995,0
20231024,161100,286468362,1995,1995,1995,1995,0
20231024,161000,286468362,1995,1995,1995,1995,0
20231024,160900,286468362,1995,1995,1995,1995,0
20231024,160800,286468362,1995,1995,1995,1995,0
20231024,160700,286468362,1995,1995,1995,1995,0
20231024,160600,286468362,1995,1995,1995,1995,0
20231024,160500,286468362,1995,1995,1995,1995,0
20231024,160400,286468362,1995,1995,1995,1995,0
20231024,160300,286468362,1995,1995,1995,1995,0
20231024,160200,286468362,1995,1995,1995,1995,0
20231024,160100,286468362,1995,1995,1995,1995,0
20231024,160000,286468362,1995,1995,1995,1995,0
20231024,155900,286468362,1995,1995,1995,1995,0
20231024,155800,286468362,1995,1995,1995,1995,0
20231024,155700,286468362,1995,1995,1995,1995,1499
20231024,155600,286468362,1995,1995,1995,1995,0
20231024,155500,286468362,1995,1995,1995,1995,0
20231024,155400,286468362,1995,1995,1995,1995,0
20231024,155300,286468362,1995,1995,1995,1995,0
20231024,155200,286468362,1995,1995,1995,1995,0
20231024,155100,286468362,1995,1995,1995,1995,0
20231024,155000,286468362,1995,1995,1995,1995,0
20231024,154900,286468362,1995,1995,1995,1995,0
20231024,154800,286468362,1995,1995,1995,1995,0
20231024,154700,286468362,1995,1995,1995,1995,0
20231024,154600,286468362,1995,1995,1995,1995,0
20231024,154500,286468362,1995,1995,1995,1995,0
20231024,154400,286468362,1995,1995,1995,1995,0
20231024,154300,286468362,1995,1995,1995,1995,0
20231024,154200,286468362,1995,1995,1995,1995,0
20231024,154100,286468362,1995,1995,1995,1995,0
20231024,154000,286468362,1995,1995,1995,1995,0
20231024,153900,286468362,1995,1995,1995,1995,0
20231024,153800,286468362,1995,1995,1995,1995,0
20231024,153700,286468362,1995,1995,1995,1995,0
20231024,153600,286468362,1995,1995,1995,1995,0
20231024,153500,286468362,1995,1995,1995,1995,0
20231024,153400,286468362,1995,1995,1995,1995,0
20231024,153300,286468362,1995,1995,1995,1995,0
20231024,153200,286468362,1995,1995,1995,1995,0
20231024,153100,286468362,1995,1995,1995,1995,0
20231024,153000,286468362,1995,1995,1995,1995,1499
20231024,152900,283477857,1987,1987,1987,1987,0
20231024,152800,283477857,1987,1987,1987,1987,0
20231024,152700,283477857,1987,1987,1987,1987,0
20231024,152600,283477857,1987,1987,1987,1987,0
20231024,152500,283477857,1987,1987,1987,1987,0
20231024,152400,283477857,1987,1987,1987,1987,0
20231024,152300,283477857,1987,1987,1987,1987,0
20231024,152200,283477857,1987,1987,1987,1987,0
20231024,152100,283477857,1987,1987,1987,1987,0
20231024,152000,283477857,1987,1987,1987,1987,0
20231024,151900,283477857,1987,1987,1987,1987,38
20231024,151800,283402351,1995,1995,1995,1995,235
20231024,151700,282933526,1990,1990,1990,1990,256
20231024,151600,282424086,1990,1990,1990,1990,0
20231024,151500,282424086,1990,1990,1990,1990,227
20231024,151400,281972356,1993,1993,1993,1993,4
20231024,151300,281964384,1995,1995,1995,1995,0
20231024,151200,281964384,1995,1995,1995,1995,0
20231024,151100,281964384,1995,1995,1995,1995,0
20231024,151000,281964384,1995,1995,1995,1995,1
20231024,150900,281962389,1988,1988,1988,1988,1072
20231024,150800,279831253,1988,1989,1993,1988,703
20231024,150700,278433564,1993,1993,1993,1993,0
20231024,150600,278433564,1993,1993,1993,1993,492
20231024,150500,277453008,1993,1990,1993,1990,831
20231024,150400,275797125,1990,1990,1990,1990,101
20231024,150300,275596135,1989,1989,1989,1989,0
20231024,150200,275596135,1989,1989,1989,1989,93
20231024,150100,275411158,1989,1989,1989,1989,189
20231024,150000,275035237,1988,1988,1988,1988,377
20231024,145900,274285761,1995,1995,1995,1995,0
20231024,145800,274285761,1995,1989,1995,1989,30
20231024,145700,274225955,1988,1988,1988,1988,1
20231024,145600,274223967,1987,1988,1988,1987,251
20231024,145500,273725090,1987,1987,1995,1987,1472
20231024,145400,270793800,1987,2000,2000,1987,2356
20231024,145300,266106878,2000,1987,2005,1987,6501
20231024,145200,253134363,1987,1987,1987,1987,0
20231024,145100,253134363,1987,1987,1987,1987,1710
20231024,145000,249736593,1987,1987,1987,1987,1000
20231024,144900,247749593,1987,1987,1987,1987,1848
20231024,144800,244077617,1987,1987,1987,1987,0
20231024,144700,244077617,1987,1987,1987,1987,0
20231024,144600,244077617,1987,1987,1987,1987,1
20231024,144500,244075630,1988,1988,1988,1988,0
20231024,144400,244075630,1988,1988,1988,1988,0
20231024,144300,244075630,1988,1986,1988,1986,1000
20231024,144200,242088479,1986,1985,1986,1975,1142
20231024,144100,239831939,1989,1986,1989,1986,1000
20231024,144000,237844867,1988,1988,1988,1988,0
20231024,143900,237844867,1988,1988,1988,1988,31
20231024,143800,237783239,1980,1980,1980,1980,400
20231024,143700,236991239,1988,1988,1988,1988,0
20231024,143600,236991239,1988,1988,1988,1988,20
20231024,143500,236951479,1988,1988,1988,1988,0
20231024,143400,236951479,1988,1988,1988,1988,201
20231024,143300,236551891,1988,1988,1988,1988,1
20231024,143200,236549903,1988,1988,1988,1988,100
20231024,143100,236351103,1988,1988,1988,1988,1
20231024,143000,236349115,1987,1987,1987,1987,1053
20231024,142900,234256804,1987,1987,1987,1987,0
20231024,142800,234256804,1987,1987,1987,1987,1
20231024,142700,234254817,1984,1986,1986,1984,1001
20231024,142600,232268831,1987,1987,1987,1987,0
20231024,142500,232268831,1987,1984,1987,1984,1311
20231024,142400,229667804,1984,1984,1984,1984,0
20231024,142300,229667804,1984,1984,1984,1984,0
20231024,142200,229667804,1984,1984,1984,1984,500
20231024,142100,228675804,1986,1986,1986,1986,100
20231024,142000,228477204,1986,1986,1986,1986,0
20231024,141900,228477204,1986,1984,1986,1984,40
20231024,141800,228397799,1984,1984,1984,1984,0
20231024,141700,228397799,1984,1984,1984,1984,0
20231024,141600,228397799,1984,1984,1984,1984,2
20231024,141500,228393831,1983,1983,1983,1983,1
20231024,141400,228391848,1983,1979,1983,1979,749
20231024,141300,226909545,1980,1980,1980,1980,0
20231024,141200,226909545,1980,1980,1980,1980,554
20231024,141100,225812625,1980,1980,1980,1980,0
20231024,141000,225812625,1980,1980,1980,1980,0
20231024,140900,225812625,1980,1980,1980,1980,2
20231024,140800,225808665,1980,1980,1980,1980,0
20231024,140700,225808665,1980,1980,1980,1980,10
20231024,140600,225788865,1983,1983,1983,1983,0
20231024,140500,225788865,1983,1983,1983,1983,1
20231024,140400,225786882,1986,1986,1986,1986,0
20231024,140300,225786882,1986,1986,1986,1986,0
20231024,140200,225786882,1986,1986,1986,1986,10
20231024,140100,225767022,1987,1987,1987,1987,0
20231024,140000,225767022,1987,1987,1987,1987,0
20231024,135900,225767022,1987,1987,1987,1987,0
20231024,135800,225767022,1987,1987,1987,1987,0
20231024,135700,225767022,1987,1983,1987,1983,220
20231024,135600,225330518,1983,1979,1983,1979,44
20231024,135500,225243393,1978,1978,1978,1978,0
20231024,135400,225243393,1978,1976,1978,1976,499
20231024,135300,224257069,1976,1976,1976,1976,1
20231024,135200,224255093,1975,1975,1975,1975,0
20231024,135100,224255093,1975,1974,1975,1974,201
20231024,135000,223858212,1966,1968,1974,1966,1323
20231024,134900,221253103,1968,1968,1968,1968,0
20231024,134800,221253103,1968,1968,1968,1968,107
20231024,134700,221042527,1969,1969,1969,1969,0
20231024,134600,221042527,1969,1969,1969,1969,0
20231024,134500,221042527,1969,1969,1969,1969,0
20231024,134400,221042527,1969,1969,1969,1969,0
20231024,134300,221042527,1969,1961,1969,1961,158
20231024,134200,220731755,1969,1969,1969,1969,0
20231024,134100,220731755,1969,1969,1969,1969,0
20231024,134000,220731755,1969,1969,1969,1969,0
20231024,133900,220731755,1969,1969,1969,1969,1
20231024,133800,220729786,1960,1968,1969,1960,861
20231024,133700,219037027,1968,1959,1968,1959,2874
20231024,133600,213396545,1959,1959,1959,1959,146
20231024,133500,213110531,1959,1955,1959,1955,3416
20231024,133400,206431828,1955,1955,1955,1955,100
20231024,133300,206236328,1955,1955,1955,1955,0
20231024,133200,206236328,1955,1955,1955,1955,5
20231024,133100,206226553,1956,1955,1956,1955,782
20231024,133000,204697693,1950,1950,1950,1950,35
20231024,132900,204629443,1955,1955,1955,1955,1
20231024,132800,204627488,1949,1949,1949,1949,0
20231024,132700,204627488,1949,1949,1949,1949,25
20231024,132600,204578763,1949,1949,1949,1949,0
20231024,132500,204578763,1949,1949,1949,1949,0
20231024,132400,204578763,1949,1949,1949,1949,100
20231024,132300,204383863,1955,1950,1955,1950,312
20231024,132200,203775403,1955,1954,1955,1954,45
20231024,132100,203687470,1955,1954,1955,1954,200
20231024,132000,203296484,1955,1952,1955,1952,929
20231024,131900,201482171,1952,1952,1952,1952,239
20231024,131800,201015643,1952,1952,1952,1952,0
20231024,131700,201015643,1952,1952,1952,1952,0
20231024,131600,201015643,1952,1952,1952,1952,100
20231024,131500,200820443,1950,1950,1950,1950,0
20231024,131400,200820443,1950,1950,1950,1950,0
20231024,131300,200820443,1950,1951,1951,1950,2
20231024,131200,200816542,1952,1952,1952,1952,0
20231024,131100,200816542,1952,1949,1952,1949,51
20231024,131000,200717140,1949,1949,1949,1949,6
20231024,130900,200705446,1952,1952,1952,1952,10
20231024,130800,200685926,1953,1953,1953,1953,0
20231024,130700,200685926,1953,1953,1953,1953,0
20231024,130600,200685926,1953,1953,1953,1953,1
20231024,130500,200683973,1951,1951,1951,1951,50
20231024,130400,200586423,1952,1952,1952,1952,0
20231024,130300,200586423,1952,1952,1952,1952,0
20231024,130200,200586423,1952,1952,1952,1952,0
20231024,130100,200586423,1952,1952,1952,1952,0
20231024,130000,200586423,1952,1952,1952,1952,0
20231024,125900,200586423,1952,1952,1952,1952,0
20231024,125800,200586423,1952,1952,1952,1952,1
20231024,125700,200584471,1950,1950,1950,1950,0
20231024,125600,200584471,1950,1950,1950,1950,0
20231024,125500,200584471,1950,1950,1950,1950,10
20231024,125400,200564971,1953,1953,1953,1953,0
20231024,125300,200564971,1953,1953,1953,1953,0
20231024,125200,200564971,1953,1953,1953,1953,20
20231024,125100,200525911,1953,1952,1953,1952,351
20231024,125000,199840758,1953,1953,1953,1953,0
20231024,124900,199840758,1953,1953,1953,1953,0
20231024,124800,199840758,1953,1953,1953,1953,0
20231024,124700,199840758,1953,1953,1953,1953,0
20231024,124600,199840758,1953,1953,1953,1953,0
20231024,124500,199840758,1953,1953,1953,1953,1
20231024,124400,199838805,1953,1953,1953,1953,10
20231024,124300,199819275,1948,1948,1948,1948,0
20231024,124200,199819275,1948,1948,1948,1948,0
20231024,124100,199819275,1948,1947,1948,1947,312
20231024,124000,199211520,1947,1947,1947,1947,0
20231024,123900,199211520,1947,1947,1947,1947,0
20231024,123800,199211520,1947,1947,1947,1947,0
20231024,123700,199211520,1947,1947,1947,1947,0
20231024,123600,199211520,1947,1947,1947,1947,0
20231024,123500,199211520,1947,1947,1947,1947,0
20231024,123400,199211520,1947,1947,1947,1947,0
20231024,123300,199211520,1947,1947,1947,1947,344
20231024,123200,198541752,1947,1947,1947,1947,1
20231024,123100,198539805,1937,1947,1947,1937,53
20231024,123000,198436634,1947,1946,1947,1946,10
20231024,122900,198417173,1937,1940,1940,1937,250
20231024,122800,197932224,1940,1940,1940,1940,0
20231024,122700,197932224,1940,1940,1940,1940,34
20231024,122600,197866264,1946,1946,1946,1946,1
20231024,122500,197864318,1940,1940,1940,1940,0
20231024,122400,197864318,1940,1940,1940,1940,0
20231024,122300,197864318,1940,1940,1940,1940,0
20231024,122200,197864318,1940,1940,1940,1940,884
20231024,122100,196149358,1947,1940,1947,1940,747
20231024,122000,194700171,1947,1947,1947,1947,0
20231024,121900,194700171,1947,1947,1947,1947,0
20231024,121800,194700171,1947,1947,1947,1947,2
20231024,121700,194696277,1948,1948,1948,1948,0
20231024,121600,194696277,1948,1948,1948,1948,0
20231024,121500,194696277,1948,1948,1948,1948,0
20231024,121400,194696277,1948,1948,1948,1948,0
20231024,121300,194696277,1948,1948,1948,1948,0
20231024,121200,194696277,1948,1948,1948,1948,0
20231024,121100,194696277,1948,1948,1948,1948,0
20231024,121000,194696277,1948,1948,1948,1948,0
20231024,120900,194696277,1948,1948,1948,1948,1
20231024,120800,194694329,1949,1949,1949,1949,2
20231024,120700,194690431,1949,1949,1949,1949,0
20231024,120600,194690431,1949,1949,1949,1949,0
20231024,120500,194690431,1949,1949,1949,1949,4
20231024,120400,194682635,1950,1948,1950,1948,208
20231024,120300,194277441,1951,1952,1953,1951,101
20231024,120200,194080191,1954,1954,1954,1954,0
20231024,120100,194080191,1954,1954,1954,1954,0
20231024,120000,194080191,1954,1954,1954,1954,0
20231024,115900,194080191,1954,1954,1954,1954,0
20231024,115800,194080191,1954,1949,1954,1949,129
20231024,115700,193828765,1955,1955,1955,1955,0
20231024,115600,193828765,1955,1955,1955,1955,0
20231024,115500,193828765,1955,1955,1955,1955,0
20231024,115400,193828765,1955,1942,1955,1942,3492
20231024,115300,187002028,1940,1940,1942,1940,1412
20231024,115200,184262580,1940,1940,1940,1940,51
20231024,115100,184163640,1940,1940,1940,1940,0
20231024,115000,184163640,1940,1940,1940,1940,0
20231024,114900,184163640,1940,1940,1940,1940,0
20231024,114800,184163640,1940,1940,1940,1940,134
20231024,114700,183903680,1940,1940,1940,1940,554
20231024,114600,182828920,1940,1940,1940,1940,380
20231024,114500,182091720,1940,1940,1940,1940,0
20231024,114400,182091720,1940,1940,1940,1940,0
20231024,114300,182091720,1940,1936,1940,1936,67
20231024,114200,181961998,1936,1936,1936,1936,53
20231024,114100,181859390,1936,1936,1936,1936,20
20231024,114000,181820670,1936,1936,1936,1936,0
20231024,113900,181820670,1936,1936,1936,1936,0
20231024,113800,181820670,1936,1936,1936,1936,0
20231024,113700,181820670,1936,1936,1936,1936,0
20231024,113600,181820670,1936,1939,1939,1936,456
20231024,113500,180937851,1939,1939,1939,1939,0
20231024,113400,180937851,1939,1939,1939,1939,0
20231024,113300,180937851,1939,1939,1939,1939,5
20231024,113200,180928156,1940,1940,1940,1940,0
20231024,113100,180928156,1940,1940,1940,1940,0
20231024,113000,180928156,1940,1938,1940,1938,241
20231024,112900,180461088,1938,1938,1938,1938,1
20231024,112800,180459150,1936,1936,1936,1936,0
20231024,112700,180459150,1936,1936,1936,1936,0
20231024,112600,180459150,1936,1936,1936,1936,226
20231024,112500,180021614,1938,1935,1938,1935,1000
20231024,112400,178083732,1932,1932,1932,1932,0
20231024,112300,178083732,1932,1932,1932,1932,0
20231024,112200,178083732,1932,1932,1932,1932,115
20231024,112100,177861552,1932,1929,1932,1927,1233
20231024,112000,175481944,1924,1924,1924,1924,0
20231024,111900,175481944,1924,1930,1930,1924,455
20231024,111800,174604394,1929,1929,1929,1929,321
20231024,111700,173985185,1926,1926,1926,1926,320
20231024,111600,173368865,1925,1925,1925,1925,11
20231024,111500,173347690,1922,1922,1922,1922,828
20231024,111400,171756274,1922,1922,1922,1922,120
20231024,111300,171525634,1922,1922,1922,1922,0
20231024,111200,171525634,1922,1924,1925,1922,73
20231024,111100,171385285,1925,1925,1925,1925,23
20231024,111000,171341010,1926,1926,1926,1926,0
20231024,110900,171341010,1926,1926,1926,1926,0
20231024,110800,171341010,1926,1926,1926,1926,0
20231024,110700,171341010,1926,1926,1926,1926,0
20231024,110600,171341010,1926,1925,1926,1925,43
20231024,110500,171258234,1916,1916,1916,1916,0
20231024,110400,171258234,1916,1916,1916,1916,0
20231024,110300,171258234,1916,1916,1916,1916,0
20231024,110200,171258234,1916,1916,1916,1916,336
20231024,110100,170614458,1924,1924,1924,1924,0
20231024,110000,170614458,1924,1924,1924,1924,0
20231024,105900,170614458,1924,1923,1924,1923,241
20231024,105800,170150803,1920,1920,1920,1920,6
20231024,105700,170139283,1920,1920,1920,1920,0
20231024,105600,170139283,1920,1920,1920,1920,0
20231024,105500,170139283,1920,1920,1920,1920,0
20231024,105400,170139283,1920,1920,1920,1920,1
20231024,105300,170137363,1920,1920,1920,1920,0
20231024,105200,170137363,1920,1920,1920,1920,0
20231024,105100,170137363,1920,1920,1920,1920,0
20231024,105000,170137363,1920,1920,1920,1920,0
20231024,104900,170137363,1920,1920,1920,1920,100
20231024,104800,169945363,1923,1923,1923,1923,0
20231024,104700,169945363,1923,1923,1923,1923,0
20231024,104600,169945363,1923,1923,1923,1923,0
20231024,104500,169945363,1923,1923,1923,1923,2
20231024,104400,169941517,1923,1923,1923,1923,5
20231024,104300,169931902,1914,1914,1914,1914,500
20231024,104200,168974902,1923,1923,1923,1923,0
20231024,104100,168974902,1923,1923,1923,1923,290
20231024,104000,168417232,1923,1923,1923,1923,0
20231024,103900,168417232,1923,1923,1923,1923,2
20231024,103800,168413386,1923,1923,1923,1923,0
20231024,103700,168413386,1923,1923,1923,1923,1
20231024,103600,168411463,1923,1915,1923,1915,209
20231024,103500,168009895,1907,1907,1907,1907,873
20231024,103400,166345084,1907,1909,1912,1905,3462
20231024,103300,159743445,1910,1910,1910,1910,74
20231024,103200,159602105,1910,1910,1910,1910,0
20231024,103100,159602105,1910,1909,1914,1909,526
20231024,103000,158597710,1914,1912,1917,1910,365
20231024,102900,157900080,1917,1917,1917,1913,383
20231024,102800,157166502,1917,1917,1917,1917,0
20231024,102700,157166502,1917,1921,1921,1917,1671
20231024,102600,153958284,1920,1922,1922,1920,4946
20231024,102500,144453131,1923,1924,1924,1923,1791
20231024,102400,141008928,1924,1924,1924,1924,0
20231024,102300,141008928,1924,1924,1924,1924,96
20231024,102200,140824224,1924,1924,1924,1924,520
20231024,102100,139823744,1925,1930,1931,1925,7924
20231024,102000,124530759,1930,1930,1930,1930,0
20231024,101900,124530759,1930,1930,1930,1930,130
20231024,101800,124279859,1930,1930,1930,1930,4525
20231024,101700,115546609,1931,1931,1931,1931,0
20231024,101600,115546609,1931,1931,1931,1931,1
20231024,101500,115544678,1931,1932,1932,1930,2077
20231024,101400,111533609,1932,1932,1932,1932,1
20231024,101300,111531677,1940,1940,1940,1940,0
20231024,101200,111531677,1940,1940,1940,1940,0
20231024,101100,111531677,1940,1940,1940,1940,0
20231024,101000,111531677,1940,1933,1940,1933,8
20231024,100900,111516174,1933,1932,1933,1931,569
20231024,100800,110416321,1932,1933,1933,1932,114
20231024,100700,110195991,1933,1934,1934,1933,11
20231024,100600,110174723,1934,1934,1934,1934,1
20231024,100500,110172789,1933,1933,1933,1933,0
20231024,100400,110172789,1933,1933,1933,1933,0
20231024,100300,110172789,1933,1933,1933,1933,19
20231024,100200,110136062,1934,1934,1934,1934,30
20231024,100100,110078042,1934,1936,1936,1934,2820
20231024,100000,104621908,1942,1935,1942,1935,3293
20231024,095900,98249946,1935,1939,1939,1935,12855
20231024,095800,73361267,1939,1939,1939,1939,5
20231024,095700,73351572,1939,1939,1939,1938,137
20231024,095600,73086061,1939,1939,1939,1939,2
20231024,095500,73082183,1938,1938,1938,1938,0
20231024,095400,73082183,1938,1939,1939,1938,86
20231024,095300,72915471,1942,1942,1942,1942,129
20231024,095200,72664953,1942,1939,1942,1939,542
20231024,095100,71612506,1940,1942,1942,1940,1199
20231024,095000,69285415,1942,1942,1942,1942,0
20231024,094900,69285415,1942,1942,1942,1942,0
20231024,094800,69285415,1942,1942,1942,1942,0
20231024,094700,69285415,1942,1944,1945,1941,6647
20231024,094600,56375811,1944,1944,1944,1944,397
20231024,094500,55604043,1945,1945,1945,1945,23
20231024,094400,55559308,1945,1945,1945,1945,17
20231024,094300,55526243,1945,1945,1945,1945,30
20231024,094200,55467893,1945,1945,1945,1945,33
20231024,094100,55403708,1945,1947,1947,1945,1175
20231024,094000,53117229,1947,1947,1947,1947,0
20231024,093900,53117229,1947,1947,1947,1947,0
20231024,093800,53117229,1947,1947,1947,1947,0
20231024,093700,53117229,1947,1947,1947,1947,0
20231024,093600,53117229,1947,1947,1954,1947,11
20231024,093500,53095777,1955,1951,1955,1950,9634
20231024,093400,34299294,1952,1951,1952,1951,2656
20231024,093300,29117437,1951,1955,1955,1951,2405
20231024,093200,24425212,1955,1955,1955,1955,0
20231024,093100,24425212,1955,1950,1955,1950,282
20231024,093000,23873907,1960,1960,1960,1960,1
20231024,092900,23871947,1945,1949,1949,1945,600
20231024,092800,22703072,1950,1950,1950,1950,0
20231024,092700,22703072,1950,1950,1950,1950,5800
20231024,092600,11393072,1948,1948,1948,1948,0
20231024,092500,11393072,1948,1959,1959,1948,501
20231024,092400,10417037,1949,1959,1959,1949,2
20231024,092300,10413129,1948,1948,1948,1948,0
20231024,092200,10413129,1948,1948,1948,1948,0
20231024,092100,10413129,1948,1948,1948,1948,0
20231024,092000,10413129,1948,1950,1950,1948,277
20231024,091900,9873233,1950,1961,1961,1950,2224
20231024,091800,5532272,1953,1961,1961,1953,54
20231024,091700,5426754,1954,1955,1955,1954,103
20231024,091600,5225427,1964,1964,1964,1964,0
20231024,091500,5225427,1964,1963,1964,1963,500
20231024,091400,4243840,1964,1964,1964,1964,0
20231024,091300,4243840,1964,1964,1964,1964,0
20231024,091200,4243840,1964,1955,1965,1954,326
20231024,091100,3606582,1966,1966,1966,1966,0
20231024,091000,3606582,1966,1966,1966,1966,105
20231024,090900,3400152,1967,1967,1967,1967,0
20231024,090800,3400152,1967,1967,1967,1967,0
20231024,090700,3400152,1967,1967,1967,1967,0
20231024,090600,3400152,1967,1967,1967,1967,50
20231024,090500,3301802,1967,1967,1967,1967,0
20231024,090400,3301802,1967,1967,1967,1967,1
20231024,090300,3299835,1968,1966,1968,1966,201
20231024,090200,2904667,1966,1959,1966,1959,304
20231024,090100,2309106,1959,1959,1959,1959,20
20231024,090000,2269926,1949,1947,1949,1947,1021