KissMeData/331380/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,203700,273564932,2005,2005,2005,2005,1343
20231024,203600,273564932,2005,2005,2005,2005,0
20231024,203500,273564932,2005,2005,2005,2005,0
20231024,203400,273564932,2005,2005,2005,2005,0
20231024,203300,273564932,2005,2005,2005,2005,0
20231024,203200,273564932,2005,2005,2005,2005,0
20231024,203100,273564932,2005,2005,2005,2005,0
20231024,203000,273564932,2005,2005,2005,2005,0
20231024,202900,273564932,2005,2005,2005,2005,0
20231024,202800,273564932,2005,2005,2005,2005,0
20231024,202700,273564932,2005,2005,2005,2005,0
20231024,202600,273564932,2005,2005,2005,2005,0
20231024,202500,273564932,2005,2005,2005,2005,0
20231024,202400,273564932,2005,2005,2005,2005,0
20231024,202300,273564932,2005,2005,2005,2005,0
20231024,202200,273564932,2005,2005,2005,2005,0
20231024,202100,273564932,2005,2005,2005,2005,0
20231024,202000,273564932,2005,2005,2005,2005,0
20231024,201900,273564932,2005,2005,2005,2005,0
20231024,201800,273564932,2005,2005,2005,2005,0
20231024,201700,273564932,2005,2005,2005,2005,0
20231024,201600,273564932,2005,2005,2005,2005,0
20231024,201500,273564932,2005,2005,2005,2005,0
20231024,201400,273564932,2005,2005,2005,2005,0
20231024,201300,273564932,2005,2005,2005,2005,0
20231024,201200,273564932,2005,2005,2005,2005,0
20231024,201100,273564932,2005,2005,2005,2005,0
20231024,201000,273564932,2005,2005,2005,2005,0
20231024,200900,273564932,2005,2005,2005,2005,0
20231024,200800,273564932,2005,2005,2005,2005,0
20231024,200700,273564932,2005,2005,2005,2005,1343
20231024,200600,273564932,2005,2005,2005,2005,0
20231024,200500,273564932,2005,2005,2005,2005,0
20231024,200400,273564932,2005,2005,2005,2005,0
20231024,200300,273564932,2005,2005,2005,2005,0
20231024,200200,273564932,2005,2005,2005,2005,0
20231024,200100,273564932,2005,2005,2005,2005,0
20231024,200000,273564932,2005,2005,2005,2005,0
20231024,195900,273564932,2005,2005,2005,2005,0
20231024,195800,273564932,2005,2005,2005,2005,0
20231024,195700,273564932,2005,2005,2005,2005,0
20231024,195600,273564932,2005,2005,2005,2005,0
20231024,195500,273564932,2005,2005,2005,2005,0
20231024,195400,273564932,2005,2005,2005,2005,0
20231024,195300,273564932,2005,2005,2005,2005,0
20231024,195200,273564932,2005,2005,2005,2005,0
20231024,195100,273564932,2005,2005,2005,2005,0
20231024,195000,273564932,2005,2005,2005,2005,0
20231024,194900,273564932,2005,2005,2005,2005,0
20231024,194800,273564932,2005,2005,2005,2005,0
20231024,194700,273564932,2005,2005,2005,2005,0
20231024,194600,273564932,2005,2005,2005,2005,0
20231024,194500,273564932,2005,2005,2005,2005,0
20231024,194400,273564932,2005,2005,2005,2005,0
20231024,194300,273564932,2005,2005,2005,2005,0
20231024,194200,273564932,2005,2005,2005,2005,0
20231024,194100,273564932,2005,2005,2005,2005,0
20231024,194000,273564932,2005,2005,2005,2005,0
20231024,193900,273564932,2005,2005,2005,2005,0
20231024,193800,273564932,2005,2005,2005,2005,0
20231024,193700,273564932,2005,2005,2005,2005,1343
20231024,193600,273564932,2005,2005,2005,2005,0
20231024,193500,273564932,2005,2005,2005,2005,0
20231024,193400,273564932,2005,2005,2005,2005,0
20231024,193300,273564932,2005,2005,2005,2005,0
20231024,193200,273564932,2005,2005,2005,2005,0
20231024,193100,273564932,2005,2005,2005,2005,0
20231024,193000,273564932,2005,2005,2005,2005,0
20231024,192900,273564932,2005,2005,2005,2005,0
20231024,192800,273564932,2005,2005,2005,2005,0
20231024,192700,273564932,2005,2005,2005,2005,0
20231024,192600,273564932,2005,2005,2005,2005,0
20231024,192500,273564932,2005,2005,2005,2005,0
20231024,192400,273564932,2005,2005,2005,2005,0
20231024,192300,273564932,2005,2005,2005,2005,0
20231024,192200,273564932,2005,2005,2005,2005,0
20231024,192100,273564932,2005,2005,2005,2005,0
20231024,192000,273564932,2005,2005,2005,2005,0
20231024,191900,273564932,2005,2005,2005,2005,0
20231024,191800,273564932,2005,2005,2005,2005,0
20231024,191700,273564932,2005,2005,2005,2005,0
20231024,191600,273564932,2005,2005,2005,2005,0
20231024,191500,273564932,2005,2005,2005,2005,0
20231024,191400,273564932,2005,2005,2005,2005,0
20231024,191300,273564932,2005,2005,2005,2005,0
20231024,191200,273564932,2005,2005,2005,2005,0
20231024,191100,273564932,2005,2005,2005,2005,0
20231024,191000,273564932,2005,2005,2005,2005,0
20231024,190900,273564932,2005,2005,2005,2005,0
20231024,190800,273564932,2005,2005,2005,2005,0
20231024,190700,273564932,2005,2005,2005,2005,1343
20231024,190600,273564932,2005,2005,2005,2005,0
20231024,190500,273564932,2005,2005,2005,2005,0
20231024,190400,273564932,2005,2005,2005,2005,0
20231024,190300,273564932,2005,2005,2005,2005,0
20231024,190200,273564932,2005,2005,2005,2005,0
20231024,190100,273564932,2005,2005,2005,2005,0
20231024,190000,273564932,2005,2005,2005,2005,0
20231024,185900,273564932,2005,2005,2005,2005,0
20231024,185800,273564932,2005,2005,2005,2005,0
20231024,185700,273564932,2005,2005,2005,2005,0
20231024,185600,273564932,2005,2005,2005,2005,0
20231024,185500,273564932,2005,2005,2005,2005,0
20231024,185400,273564932,2005,2005,2005,2005,0
20231024,185300,273564932,2005,2005,2005,2005,0
20231024,185200,273564932,2005,2005,2005,2005,0
20231024,185100,273564932,2005,2005,2005,2005,0
20231024,185000,273564932,2005,2005,2005,2005,0
20231024,184900,273564932,2005,2005,2005,2005,0
20231024,184800,273564932,2005,2005,2005,2005,0
20231024,184700,273564932,2005,2005,2005,2005,0
20231024,184600,273564932,2005,2005,2005,2005,0
20231024,184500,273564932,2005,2005,2005,2005,0
20231024,184400,273564932,2005,2005,2005,2005,0
20231024,184300,273564932,2005,2005,2005,2005,0
20231024,184200,273564932,2005,2005,2005,2005,0
20231024,184100,273564932,2005,2005,2005,2005,0
20231024,184000,273564932,2005,2005,2005,2005,0
20231024,183900,273564932,2005,2005,2005,2005,0
20231024,183800,273564932,2005,2005,2005,2005,0
20231024,183700,273564932,2005,2005,2005,2005,1343
20231024,183600,273564932,2005,2005,2005,2005,0
20231024,183500,273564932,2005,2005,2005,2005,0
20231024,183400,273564932,2005,2005,2005,2005,0
20231024,183300,273564932,2005,2005,2005,2005,0
20231024,183200,273564932,2005,2005,2005,2005,0
20231024,183100,273564932,2005,2005,2005,2005,0
20231024,183000,273564932,2005,2005,2005,2005,0
20231024,182900,273564932,2005,2005,2005,2005,0
20231024,182800,273564932,2005,2005,2005,2005,0
20231024,182700,273564932,2005,2005,2005,2005,0
20231024,182600,273564932,2005,2005,2005,2005,0
20231024,182500,273564932,2005,2005,2005,2005,0
20231024,182400,273564932,2005,2005,2005,2005,0
20231024,182300,273564932,2005,2005,2005,2005,0
20231024,182200,273564932,2005,2005,2005,2005,0
20231024,182100,273564932,2005,2005,2005,2005,0
20231024,182000,273564932,2005,2005,2005,2005,0
20231024,181900,273564932,2005,2005,2005,2005,0
20231024,181800,273564932,2005,2005,2005,2005,0
20231024,181700,273564932,2005,2005,2005,2005,0
20231024,181600,273564932,2005,2005,2005,2005,0
20231024,181500,273564932,2005,2005,2005,2005,0
20231024,181400,273564932,2005,2005,2005,2005,0
20231024,181300,273564932,2005,2005,2005,2005,0
20231024,181200,273564932,2005,2005,2005,2005,0
20231024,181100,273564932,2005,2005,2005,2005,0
20231024,181000,273564932,2005,2005,2005,2005,0
20231024,180900,273564932,2005,2005,2005,2005,0
20231024,180800,273564932,2005,2005,2005,2005,0
20231024,180700,273564932,2005,2005,2005,2005,1343
20231024,180600,273564932,2005,2005,2005,2005,0
20231024,180500,273564932,2005,2005,2005,2005,0
20231024,180400,273564932,2005,2005,2005,2005,0
20231024,180300,273564932,2005,2005,2005,2005,0
20231024,180200,273564932,2005,2005,2005,2005,0
20231024,180100,273564932,2005,2005,2005,2005,0
20231024,180000,273564932,2005,2005,2005,2005,0
20231024,175900,273564932,2005,2005,2005,2005,0
20231024,175800,273564932,2005,2005,2005,2005,0
20231024,175700,273564932,2005,2005,2005,2005,0
20231024,175600,273564932,2005,2005,2005,2005,0
20231024,175500,273564932,2005,2005,2005,2005,0
20231024,175400,273564932,2005,2005,2005,2005,0
20231024,175300,273564932,2005,2005,2005,2005,0
20231024,175200,273564932,2005,2005,2005,2005,0
20231024,175100,273564932,2005,2005,2005,2005,0
20231024,175000,273564932,2005,2005,2005,2005,0
20231024,174900,273564932,2005,2005,2005,2005,0
20231024,174800,273564932,2005,2005,2005,2005,0
20231024,174700,273564932,2005,2005,2005,2005,0
20231024,174600,273564932,2005,2005,2005,2005,0
20231024,174500,273564932,2005,2005,2005,2005,0
20231024,174400,273564932,2005,2005,2005,2005,0
20231024,174300,273564932,2005,2005,2005,2005,0
20231024,174200,273564932,2005,2005,2005,2005,0
20231024,174100,273564932,2005,2005,2005,2005,0
20231024,174000,273564932,2005,2005,2005,2005,0
20231024,173900,273564932,2005,2005,2005,2005,0
20231024,173800,273564932,2005,2005,2005,2005,0
20231024,173700,273564932,2005,2005,2005,2005,1343
20231024,173600,273564932,2005,2005,2005,2005,0
20231024,173500,273564932,2005,2005,2005,2005,0
20231024,173400,273564932,2005,2005,2005,2005,0
20231024,173300,273564932,2005,2005,2005,2005,0
20231024,173200,273564932,2005,2005,2005,2005,0
20231024,173100,273564932,2005,2005,2005,2005,0
20231024,173000,273564932,2005,2005,2005,2005,0
20231024,172900,273564932,2005,2005,2005,2005,0
20231024,172800,273564932,2005,2005,2005,2005,0
20231024,172700,273564932,2005,2005,2005,2005,0
20231024,172600,273564932,2005,2005,2005,2005,0
20231024,172500,273564932,2005,2005,2005,2005,0
20231024,172400,273564932,2005,2005,2005,2005,0
20231024,172300,273564932,2005,2005,2005,2005,0
20231024,172200,273564932,2005,2005,2005,2005,0
20231024,172100,273564932,2005,2005,2005,2005,0
20231024,172000,273564932,2005,2005,2005,2005,0
20231024,171900,273564932,2005,2005,2005,2005,0
20231024,171800,273564932,2005,2005,2005,2005,0
20231024,171700,273564932,2005,2005,2005,2005,0
20231024,171600,273564932,2005,2005,2005,2005,0
20231024,171500,273564932,2005,2005,2005,2005,0
20231024,171400,273564932,2005,2005,2005,2005,0
20231024,171300,273564932,2005,2005,2005,2005,0
20231024,171200,273564932,2005,2005,2005,2005,0
20231024,171100,273564932,2005,2005,2005,2005,0
20231024,171000,273564932,2005,2005,2005,2005,0
20231024,170900,273564932,2005,2005,2005,2005,0
20231024,170800,273564932,2005,2005,2005,2005,0
20231024,170700,273564932,2005,2005,2005,2005,1343
20231024,170600,273564932,2005,2005,2005,2005,0
20231024,170500,273564932,2005,2005,2005,2005,0
20231024,170400,273564932,2005,2005,2005,2005,0
20231024,170300,273564932,2005,2005,2005,2005,0
20231024,170200,273564932,2005,2005,2005,2005,0
20231024,170100,273564932,2005,2005,2005,2005,0
20231024,170000,273564932,2005,2005,2005,2005,0
20231024,165900,273564932,2005,2005,2005,2005,0
20231024,165800,273564932,2005,2005,2005,2005,0
20231024,165700,273564932,2005,2005,2005,2005,0
20231024,165600,273564932,2005,2005,2005,2005,0
20231024,165500,273564932,2005,2005,2005,2005,0
20231024,165400,273564932,2005,2005,2005,2005,0
20231024,165300,273564932,2005,2005,2005,2005,0
20231024,165200,273564932,2005,2005,2005,2005,0
20231024,165100,273564932,2005,2005,2005,2005,0
20231024,165000,273564932,2005,2005,2005,2005,0
20231024,164900,273564932,2005,2005,2005,2005,0
20231024,164800,273564932,2005,2005,2005,2005,0
20231024,164700,273564932,2005,2005,2005,2005,0
20231024,164600,273564932,2005,2005,2005,2005,0
20231024,164500,273564932,2005,2005,2005,2005,0
20231024,164400,273564932,2005,2005,2005,2005,0
20231024,164300,273564932,2005,2005,2005,2005,0
20231024,164200,273564932,2005,2005,2005,2005,0
20231024,164100,273564932,2005,2005,2005,2005,0
20231024,164000,273564932,2005,2005,2005,2005,0
20231024,163900,273564932,2005,2005,2005,2005,0
20231024,163800,273564932,2005,2005,2005,2005,0
20231024,163700,273564932,2005,2005,2005,2005,1343
20231024,163600,273564932,2005,2005,2005,2005,0
20231024,163500,273564932,2005,2005,2005,2005,0
20231024,163400,273564932,2005,2005,2005,2005,0
20231024,163300,273564932,2005,2005,2005,2005,0
20231024,163200,273564932,2005,2005,2005,2005,0
20231024,163100,273564932,2005,2005,2005,2005,0
20231024,163000,273564932,2005,2005,2005,2005,0
20231024,162900,273564932,2005,2005,2005,2005,0
20231024,162800,273564932,2005,2005,2005,2005,0
20231024,162700,273564932,2005,2005,2005,2005,0
20231024,162600,273564932,2005,2005,2005,2005,0
20231024,162500,273564932,2005,2005,2005,2005,0
20231024,162400,273564932,2005,2005,2005,2005,0
20231024,162300,273564932,2005,2005,2005,2005,0
20231024,162200,273564932,2005,2005,2005,2005,0
20231024,162100,273564932,2005,2005,2005,2005,0
20231024,162000,273564932,2005,2005,2005,2005,0
20231024,161900,273564932,2005,2005,2005,2005,0
20231024,161800,273564932,2005,2005,2005,2005,0
20231024,161700,273564932,2005,2005,2005,2005,0
20231024,161600,273564932,2005,2005,2005,2005,0
20231024,161500,273564932,2005,2005,2005,2005,0
20231024,161400,273564932,2005,2005,2005,2005,0
20231024,161300,273564932,2005,2005,2005,2005,0
20231024,161200,273564932,2005,2005,2005,2005,0
20231024,161100,273564932,2005,2005,2005,2005,0
20231024,161000,273564932,2005,2005,2005,2005,0
20231024,160900,273564932,2005,2005,2005,2005,0
20231024,160800,273564932,2005,2005,2005,2005,0
20231024,160700,273564932,2005,2005,2005,2005,1343
20231024,160600,273564932,2005,2005,2005,2005,0
20231024,160500,273564932,2005,2005,2005,2005,0
20231024,160400,273564932,2005,2005,2005,2005,0
20231024,160300,273564932,2005,2005,2005,2005,0
20231024,160200,273564932,2005,2005,2005,2005,0
20231024,160100,273564932,2005,2005,2005,2005,0
20231024,160000,273564932,2005,2005,2005,2005,0
20231024,155900,273564932,2005,2005,2005,2005,0
20231024,155800,273564932,2005,2005,2005,2005,0
20231024,155700,273564932,2005,2005,2005,2005,0
20231024,155600,273564932,2005,2005,2005,2005,0
20231024,155500,273564932,2005,2005,2005,2005,0
20231024,155400,273564932,2005,2005,2005,2005,0
20231024,155300,273564932,2005,2005,2005,2005,0
20231024,155200,273564932,2005,2005,2005,2005,0
20231024,155100,273564932,2005,2005,2005,2005,0
20231024,155000,273564932,2005,2005,2005,2005,0
20231024,154900,273564932,2005,2005,2005,2005,0
20231024,154800,273564932,2005,2005,2005,2005,0
20231024,154700,273564932,2005,2005,2005,2005,0
20231024,154600,273564932,2005,2005,2005,2005,0
20231024,154500,273564932,2005,2005,2005,2005,0
20231024,154400,273564932,2005,2005,2005,2005,0
20231024,154300,273564932,2005,2005,2005,2005,0
20231024,154200,273564932,2005,2005,2005,2005,0
20231024,154100,273564932,2005,2005,2005,2005,0
20231024,154000,273564932,2005,2005,2005,2005,0
20231024,153900,273564932,2005,2005,2005,2005,0
20231024,153800,273564932,2005,2005,2005,2005,0
20231024,153700,273564932,2005,2005,2005,2005,1343
20231024,153600,273564932,2005,2005,2005,2005,0
20231024,153500,273564932,2005,2005,2005,2005,0
20231024,153400,273564932,2005,2005,2005,2005,0
20231024,153300,273564932,2005,2005,2005,2005,0
20231024,153200,273564932,2005,2005,2005,2005,0
20231024,153100,273564932,2005,2005,2005,2005,0
20231024,153000,273564932,2005,2005,2005,2005,1343
20231024,152900,270872217,1997,1997,1997,1997,0
20231024,152800,270872217,1997,1997,1997,1997,0
20231024,152700,270872217,1997,1997,1997,1997,0
20231024,152600,270872217,1997,1997,1997,1997,0
20231024,152500,270872217,1997,1997,1997,1997,0
20231024,152400,270872217,1997,1997,1997,1997,0
20231024,152300,270872217,1997,1997,1997,1997,0
20231024,152200,270872217,1997,1997,1997,1997,0
20231024,152100,270872217,1997,1997,1997,1997,0
20231024,152000,270872217,1997,1997,1997,1997,0
20231024,151900,270872217,1997,1996,1997,1993,27
20231024,151800,270818327,1996,1996,1996,1996,17
20231024,151700,270784395,1996,1996,1996,1996,15
20231024,151600,270754455,1993,1994,1994,1993,368
20231024,151500,270020673,1994,1997,2000,1994,1972
20231024,151400,266086721,2000,1997,2000,1997,1040
20231024,151300,264007981,1997,1998,1998,1997,44
20231024,151200,263920098,1997,1997,1999,1997,25
20231024,151100,263870158,1997,1997,1997,1997,17
20231024,151000,263836209,1997,2000,2000,1997,693
20231024,150900,262450472,2005,2005,2005,2005,29
20231024,150800,262392327,2005,2000,2005,2000,72
20231024,150700,262247977,2000,2000,2000,2000,1633
20231024,150600,258981977,2000,2000,2000,2000,15
20231024,150500,258951977,2000,1999,2000,1999,1102
20231024,150400,256748267,1997,1997,1997,1997,383
20231024,150300,255983416,1997,1996,1997,1996,167
20231024,150200,255650069,1996,1996,1996,1996,15
20231024,150100,255620129,1996,1994,1996,1994,35
20231024,150000,255550309,1995,1994,1995,1994,93
20231024,145900,255364829,1997,1994,1997,1994,14
20231024,145800,255336874,1997,1993,1999,1993,1123
20231024,145700,253094606,1995,1992,1995,1991,1015
20231024,145600,251073671,1995,1995,1995,1995,215
20231024,145500,250644746,1995,1995,1995,1995,15
20231024,145400,250614821,1995,1995,1995,1995,15
20231024,145300,250584896,1993,1998,2000,1993,1515
20231024,145200,247561032,1998,1998,1998,1998,14
20231024,145100,247533060,1998,1997,1998,1997,466
20231024,145000,246602332,1997,1997,1997,1997,15
20231024,144900,246572377,1997,1997,1997,1997,15
20231024,144800,246542422,1997,1997,1997,1997,28
20231024,144700,246486506,1997,1997,1997,1997,15
20231024,144600,246456551,1997,1997,1997,1997,15
20231024,144500,246426596,1998,2000,2000,1998,378
20231024,144400,245671324,2000,2000,2000,2000,15
20231024,144300,245641324,1999,2000,2000,1999,22
20231024,144200,245597331,2000,2000,2000,2000,15
20231024,144100,245567331,2000,2000,2000,1999,1037
20231024,144000,243493338,2000,1998,2000,1998,355
20231024,143900,242783807,1998,1997,1999,1997,732
20231024,143800,241320672,2000,1992,2000,1992,5055
20231024,143700,231232110,1989,1989,1989,1989,320
20231024,143600,230595630,1989,1988,1989,1988,15
20231024,143500,230565796,1988,1988,1988,1988,237
20231024,143400,230094640,1988,1988,1988,1988,15
20231024,143300,230064820,1988,1986,1988,1986,617
20231024,143200,228838481,1986,1986,1986,1986,14
20231024,143100,228810677,1987,1985,1987,1985,1093
20231024,143000,226639034,1982,1982,1982,1982,70
20231024,142900,226500294,1982,1982,1982,1982,15
20231024,142800,226470564,1979,1979,1983,1979,426
20231024,142700,225626141,1976,1985,1989,1976,398
20231024,142600,224836491,1981,1983,1985,1978,1500
20231024,142500,221866785,1982,1982,1982,1982,97
20231024,142400,221674531,1982,1982,1982,1982,15
20231024,142300,221644801,1982,1982,1982,1982,15
20231024,142200,221615071,1982,1982,1982,1982,83
20231024,142100,221450565,1983,1983,1983,1983,15
20231024,142000,221420820,1983,1983,1983,1983,15
20231024,141900,221391075,1983,1983,1983,1983,19
20231024,141800,221353398,1983,1983,1983,1983,315
20231024,141700,220728753,1983,1982,1983,1982,15
20231024,141600,220699013,1982,1982,1982,1982,15
20231024,141500,220669283,1982,1982,1982,1982,15
20231024,141400,220639553,1982,1982,1982,1982,15
20231024,141300,220609823,1982,1983,1983,1982,115
20231024,141200,220381878,1983,1980,1985,1980,1105
20231024,141100,218191745,1980,1980,1980,1980,15
20231024,141000,218162045,1981,1981,1981,1981,15
20231024,140900,218132330,1983,1974,1983,1974,1991
20231024,140800,214201523,1974,1974,1974,1974,15
20231024,140700,214171913,1974,1974,1974,1974,15
20231024,140600,214142303,1974,1974,1974,1974,14
20231024,140500,214114667,1974,1974,1974,1974,15
20231024,140400,214085057,1975,1975,1975,1975,15
20231024,140300,214055432,1974,1974,1975,1974,409
20231024,140200,213247956,1976,1976,1976,1976,15
20231024,140100,213218316,1978,1966,1985,1966,5015
20231024,140000,203341696,1966,1966,1966,1966,47
20231024,135900,203249294,1966,1966,1966,1966,19
20231024,135800,203211940,1966,1966,1966,1966,57
20231024,135700,203099878,1966,1966,1966,1966,25
20231024,135600,203050728,1966,1966,1966,1966,15
20231024,135500,203021238,1966,1966,1966,1966,20
20231024,135400,202981918,1966,1966,1966,1966,15
20231024,135300,202952428,1966,1966,1966,1966,14
20231024,135200,202924904,1966,1964,1966,1964,1260
20231024,135100,200450059,1962,1963,1963,1962,3451
20231024,135000,193679089,1965,1965,1965,1965,53
20231024,134900,193574944,1965,1965,1965,1965,55
20231024,134800,193466869,1965,1961,1965,1961,1940
20231024,134700,189660317,1961,1961,1961,1961,63
20231024,134600,189536774,1961,1963,1963,1961,214
20231024,134500,189117092,1964,1964,1964,1964,15
20231024,134400,189087632,1964,1964,1964,1964,205
20231024,134300,188685012,1964,1964,1964,1964,0
20231024,134200,188685012,1964,1964,1964,1964,0
20231024,134100,188685012,1964,1960,1964,1960,751
20231024,134000,187212498,1960,1960,1960,1960,256
20231024,133900,186710738,1958,1957,1958,1956,2260
20231024,133800,182287649,1959,1959,1959,1959,0
20231024,133700,182287649,1959,1964,1964,1958,4548
20231024,133600,173374053,1964,1962,1964,1961,1699
20231024,133500,170040912,1963,1961,1963,1961,656
20231024,133400,168754043,1960,1960,1960,1960,0
20231024,133300,168754043,1960,1960,1960,1960,0
20231024,133200,168754043,1960,1960,1960,1960,7
20231024,133100,168740323,1960,1960,1960,1960,14
20231024,133000,168712883,1960,1959,1960,1959,522
20231024,132900,167690277,1959,1959,1959,1959,42
20231024,132800,167607999,1959,1959,1959,1959,10
20231024,132700,167588409,1956,1956,1956,1956,0
20231024,132600,167588409,1956,1960,1960,1956,1700
20231024,132500,164259187,1962,1962,1962,1962,0
20231024,132400,164259187,1962,1962,1962,1962,117
20231024,132300,164029633,1962,1962,1962,1962,102
20231024,132200,163829509,1961,1961,1961,1961,58
20231024,132100,163715771,1961,1961,1961,1961,0
20231024,132000,163715771,1961,1961,1961,1961,42
20231024,131900,163633409,1960,1960,1960,1960,0
20231024,131800,163633409,1960,1959,1960,1959,42
20231024,131700,163551090,1958,1958,1958,1958,316
20231024,131600,162932362,1958,1957,1958,1957,401
20231024,131500,162147205,1956,1956,1956,1956,0
20231024,131400,162147205,1956,1956,1956,1956,0
20231024,131300,162147205,1956,1956,1956,1956,299
20231024,131200,161562361,1955,1955,1955,1955,200
20231024,131100,161171361,1955,1953,1955,1953,1612
20231024,131000,158021903,1953,1951,1953,1951,10
20231024,130900,158002391,1951,1951,1951,1951,311
20231024,130800,157395630,1951,1951,1951,1951,0
20231024,130700,157395630,1951,1951,1951,1951,0
20231024,130600,157395630,1951,1951,1951,1951,0
20231024,130500,157395630,1951,1950,1951,1950,457
20231024,130400,156504235,1950,1950,1950,1950,0
20231024,130300,156504235,1950,1945,1950,1945,782
20231024,130200,154979914,1945,1944,1945,1944,142
20231024,130100,154703794,1944,1944,1944,1944,6
20231024,130000,154692130,1944,1944,1944,1944,4
20231024,125900,154684354,1944,1943,1945,1943,1349
20231024,125800,152060988,1943,1943,1943,1943,1
20231024,125700,152059045,1943,1943,1943,1943,2
20231024,125600,152055159,1943,1943,1943,1943,1054
20231024,125500,150007237,1943,1941,1943,1941,56
20231024,125400,149898488,1941,1941,1941,1941,5
20231024,125300,149888783,1941,1941,1941,1941,147
20231024,125200,149603456,1939,1939,1939,1939,0
20231024,125100,149603456,1939,1941,1941,1939,11
20231024,125000,149582125,1941,1940,1941,1938,102
20231024,124900,149384295,1942,1942,1942,1942,487
20231024,124800,148438541,1941,1941,1941,1941,0
20231024,124700,148438541,1941,1942,1942,1941,146
20231024,124600,148155042,1942,1942,1944,1942,71
20231024,124500,148017024,1942,1940,1942,1940,725
20231024,124400,146609702,1941,1938,1941,1938,1025
20231024,124300,144620844,1938,1938,1938,1938,3
20231024,124200,144615030,1936,1937,1937,1935,3402
20231024,124100,138030906,1938,1938,1938,1934,2275
20231024,124000,133631012,1938,1938,1938,1938,8
20231024,123900,133615508,1938,1938,1939,1938,14
20231024,123800,133588368,1938,1938,1938,1938,1
20231024,123700,133586430,1940,1940,1940,1940,0
20231024,123600,133586430,1940,1937,1940,1937,69
20231024,123500,133452630,1936,1936,1936,1936,0
20231024,123400,133452630,1936,1936,1936,1936,0
20231024,123300,133452630,1936,1939,1939,1935,1659
20231024,123200,130241835,1939,1939,1939,1939,3
20231024,123100,130236018,1939,1939,1939,1939,43
20231024,123000,130152641,1938,1938,1940,1938,1000
20231024,122900,128212704,1938,1938,1938,1938,42
20231024,122800,128131308,1938,1938,1938,1938,103
20231024,122700,127931694,1938,1936,1938,1936,156
20231024,122600,127629556,1936,1941,1941,1936,674
20231024,122500,126323184,1941,1940,1941,1940,3
20231024,122400,126317362,1940,1938,1940,1938,1115
20231024,122300,124154382,1938,1938,1938,1936,257
20231024,122200,123656736,1938,1938,1938,1938,5
20231024,122100,123647046,1938,1937,1938,1937,1402
20231024,122000,120930969,1937,1937,1937,1937,4
20231024,121900,120923221,1937,1936,1937,1936,503
20231024,121800,119949411,1936,1935,1936,1935,503
20231024,121700,118975605,1935,1934,1935,1934,1002
20231024,121600,117036736,1934,1933,1938,1933,73
20231024,121500,116895400,1932,1932,1932,1932,0
20231024,121400,116895400,1932,1933,1933,1932,600
20231024,121300,115736195,1932,1932,1932,1932,0
20231024,121200,115736195,1932,1934,1934,1932,49
20231024,121100,115641525,1934,1934,1934,1934,0
20231024,121000,115641525,1934,1934,1934,1934,0
20231024,120900,115641525,1934,1934,1934,1934,0
20231024,120800,115641525,1934,1934,1934,1934,2
20231024,120700,115637657,1935,1932,1935,1932,871
20231024,120600,113953796,1932,1932,1932,1932,69
20231024,120500,113820488,1931,1929,1931,1929,36
20231024,120400,113751020,1928,1928,1928,1928,0
20231024,120300,113751020,1928,1928,1928,1928,25
20231024,120200,113702820,1931,1931,1931,1931,0
20231024,120100,113702820,1931,1931,1931,1931,0
20231024,120000,113702820,1931,1931,1931,1931,0
20231024,115900,113702820,1931,1931,1931,1931,0
20231024,115800,113702820,1931,1931,1931,1931,0
20231024,115700,113702820,1931,1931,1931,1931,0
20231024,115600,113702820,1931,1930,1931,1930,69
20231024,115500,113569582,1928,1928,1928,1928,111
20231024,115400,113355574,1928,1928,1928,1928,800
20231024,115300,111813174,1928,1928,1928,1928,4
20231024,115200,111805462,1928,1928,1928,1928,5
20231024,115100,111795822,1928,1928,1928,1928,42
20231024,115000,111714846,1928,1928,1928,1928,0
20231024,114900,111714846,1928,1928,1928,1928,0
20231024,114800,111714846,1928,1928,1928,1928,1
20231024,114700,111712918,1928,1928,1928,1928,1
20231024,114600,111710990,1928,1928,1931,1928,75
20231024,114500,111566215,1928,1928,1928,1928,26
20231024,114400,111516087,1928,1928,1928,1928,2
20231024,114300,111512231,1929,1929,1929,1929,0
20231024,114200,111512231,1929,1929,1929,1929,0
20231024,114100,111512231,1929,1929,1929,1929,0
20231024,114000,111512231,1929,1929,1929,1929,5
20231024,113900,111502586,1930,1930,1930,1930,0
20231024,113800,111502586,1930,1930,1930,1930,0
20231024,113700,111502586,1930,1930,1930,1930,0
20231024,113600,111502586,1930,1929,1930,1929,69
20231024,113500,111369467,1929,1929,1929,1929,61
20231024,113400,111251798,1930,1930,1930,1930,0
20231024,113300,111251798,1930,1930,1930,1930,5
20231024,113200,111242148,1930,1927,1930,1927,572
20231024,113100,110138950,1927,1928,1928,1927,55
20231024,113000,110032964,1928,1928,1928,1928,55
20231024,112900,109926924,1929,1928,1929,1928,20
20231024,112800,109888345,1929,1929,1929,1929,0
20231024,112700,109888345,1929,1929,1929,1929,0
20231024,112600,109888345,1929,1928,1929,1928,69
20231024,112500,109755245,1928,1928,1928,1928,0
20231024,112400,109755245,1928,1928,1928,1928,1
20231024,112300,109753317,1928,1927,1928,1927,156
20231024,112200,109452700,1925,1922,1925,1922,1380
20231024,112100,106798231,1920,1920,1920,1920,7
20231024,112000,106784791,1920,1922,1923,1920,115
20231024,111900,106563686,1922,1920,1922,1920,168
20231024,111800,106240796,1921,1917,1921,1917,1343
20231024,111700,103664385,1917,1917,1917,1917,7
20231024,111600,103650966,1917,1917,1918,1917,96
20231024,111500,103466844,1917,1915,1918,1915,561
20231024,111400,102392200,1914,1914,1914,1914,2
20231024,111300,102388372,1914,1914,1914,1914,407
20231024,111200,101609374,1912,1912,1912,1912,5
20231024,111100,101599814,1912,1912,1912,1912,3
20231024,111000,101594078,1912,1912,1912,1912,6
20231024,110900,101582606,1912,1912,1912,1912,5
20231024,110800,101573046,1912,1912,1912,1912,5
20231024,110700,101563486,1912,1912,1912,1912,7
20231024,110600,101550102,1912,1913,1913,1912,162
20231024,110500,101240202,1912,1911,1912,1911,73
20231024,110400,101100627,1911,1911,1911,1911,5
20231024,110300,101091072,1911,1911,1911,1911,11
20231024,110200,101070051,1911,1911,1911,1911,5
20231024,110100,101060496,1911,1911,1912,1911,56
20231024,110000,100953431,1912,1909,1912,1909,563
20231024,105900,99877686,1909,1907,1909,1907,75
20231024,105800,99734521,1907,1907,1907,1907,4
20231024,105700,99726893,1907,1904,1907,1904,137
20231024,105600,99465908,1902,1902,1902,1902,20
20231024,105500,99427868,1903,1904,1904,1903,2
20231024,105400,99424061,1904,1904,1904,1904,0
20231024,105300,99424061,1904,1905,1905,1904,1000
20231024,105200,97520029,1911,1907,1911,1907,37
20231024,105100,97449331,1907,1907,1907,1907,0
20231024,105000,97449331,1907,1907,1907,1907,2
20231024,104900,97445517,1907,1903,1907,1903,277
20231024,104800,96917556,1903,1903,1903,1903,6
20231024,104700,96906138,1903,1904,1904,1902,178
20231024,104600,96567576,1904,1904,1904,1904,5
20231024,104500,96558056,1905,1903,1905,1903,106
20231024,104400,96356131,1901,1903,1903,1901,1200
20231024,104300,94073111,1905,1905,1905,1905,3
20231024,104200,94067396,1903,1903,1903,1903,3
20231024,104100,94061687,1903,1903,1906,1903,22
20231024,104000,94019773,1903,1903,1903,1903,7
20231024,103900,94006452,1903,1901,1903,1901,96
20231024,103800,93823783,1903,1903,1903,1903,0
20231024,103700,93823783,1903,1900,1903,1900,500
20231024,103600,92872323,1903,1903,1903,1903,17
20231024,103500,92839972,1900,1900,1900,1900,4
20231024,103400,92832372,1904,1900,1904,1900,53
20231024,103300,92731464,1900,1900,1900,1900,50
20231024,103200,92636464,1900,1901,1903,1899,174
20231024,103100,92305697,1901,1902,1902,1899,292
20231024,103000,91750784,1902,1901,1902,1901,94
20231024,102900,91572052,1901,1901,1901,1901,45
20231024,102800,91486507,1901,1901,1901,1901,539
20231024,102700,90461868,1901,1902,1902,1900,355
20231024,102600,89787360,1902,1901,1902,1901,8
20231024,102500,89772151,1901,1901,1901,1901,8
20231024,102400,89756943,1901,1901,1901,1901,8
20231024,102300,89741735,1901,1901,1901,1901,7
20231024,102200,89728428,1901,1901,1901,1901,6
20231024,102100,89717022,1899,1911,1911,1899,2466
20231024,102000,85020166,1909,1909,1910,1909,243
20231024,101900,84556277,1908,1911,1911,1908,190
20231024,101800,84193665,1911,1913,1913,1909,5556
20231024,101700,73578288,1914,1916,1916,1914,1340
20231024,101600,71013518,1916,1916,1916,1916,0
20231024,101500,71013518,1916,1916,1916,1916,0
20231024,101400,71013518,1916,1916,1916,1916,5
20231024,101300,71003938,1915,1915,1923,1915,506
20231024,101200,70030947,1915,1915,1915,1915,9
20231024,101100,70013712,1915,1915,1915,1915,8
20231024,101000,69998392,1915,1915,1915,1913,8
20231024,100900,69983074,1915,1915,1915,1915,11
20231024,100800,69962009,1915,1915,1915,1915,8
20231024,100700,69946689,1915,1915,1915,1915,9
20231024,100600,69929454,1915,1915,1915,1915,5
20231024,100500,69919879,1914,1914,1914,1914,0
20231024,100400,69919879,1914,1914,1914,1914,2
20231024,100300,69916051,1914,1914,1914,1914,12
20231024,100200,69893083,1913,1915,1915,1913,1000
20231024,100100,67979916,1917,1917,1917,1917,3
20231024,100000,67974165,1925,1915,1925,1915,300
20231024,095900,67396825,1926,1914,1926,1913,62
20231024,095800,67278096,1915,1918,1918,1914,2071
20231024,095700,63311276,1918,1918,1918,1918,401
20231024,095600,62542158,1918,1918,1918,1918,0
20231024,095500,62542158,1918,1918,1918,1918,0
20231024,095400,62542158,1918,1918,1918,1918,0
20231024,095300,62542158,1918,1918,1918,1918,0
20231024,095200,62542158,1918,1917,1918,1917,113
20231024,095100,62325535,1916,1916,1916,1916,232
20231024,095000,61881023,1916,1916,1916,1916,116
20231024,094900,61658767,1917,1920,1920,1917,794
20231024,094800,60135187,1920,1922,1922,1920,632
20231024,094700,58921498,1922,1924,1924,1922,3459
20231024,094600,52270928,1926,1926,1926,1926,0
20231024,094500,52270928,1926,1924,1926,1924,151
20231024,094400,51980211,1925,1925,1925,1925,5
20231024,094300,51970586,1925,1925,1925,1925,5
20231024,094200,51960961,1923,1923,1923,1923,352
20231024,094100,51284065,1923,1924,1924,1923,960
20231024,094000,49437966,1925,1926,1926,1925,113
20231024,093900,49220361,1928,1928,1928,1928,492
20231024,093800,48271785,1930,1932,1932,1928,986
20231024,093700,46367831,1934,1934,1934,1934,0
20231024,093600,46367831,1934,1934,1934,1934,0
20231024,093500,46367831,1934,1935,1935,1934,98
20231024,093400,46178288,1934,1934,1934,1934,1
20231024,093300,46176354,1934,1934,1934,1934,10
20231024,093200,46157014,1933,1932,1933,1932,306
20231024,093100,45565778,1934,1934,1934,1934,1
20231024,093000,45563844,1932,1930,1932,1930,204
20231024,092900,45169919,1931,1933,1933,1931,1018
20231024,092800,43202961,1945,1945,1945,1945,0
20231024,092700,43202961,1945,1945,1945,1945,0
20231024,092600,43202961,1945,1945,1945,1945,0
20231024,092500,43202961,1945,1945,1945,1945,0
20231024,092400,43202961,1945,1945,1945,1945,0
20231024,092300,43202961,1945,1932,1945,1932,56
20231024,092200,43094054,1930,1930,1930,1930,1
20231024,092100,43092124,1927,1929,1929,1927,53
20231024,092000,42989987,1931,1939,1939,1926,4304
20231024,091900,34689054,1953,1953,1953,1953,0
20231024,091800,34689054,1953,1953,1953,1953,0
20231024,091700,34689054,1953,1953,1953,1953,1
20231024,091600,34687101,1953,1959,1959,1953,1375
20231024,091500,31997285,1960,1960,1960,1960,10
20231024,091400,31977685,1957,1965,1965,1957,1369
20231024,091300,29289120,1969,1964,1969,1964,79
20231024,091200,29133862,1958,1964,1964,1958,506
20231024,091100,28143078,1964,1963,1964,1963,147
20231024,091000,27854443,1963,1964,1964,1963,31
20231024,090900,27793561,1964,1964,1964,1963,96
20231024,090800,27605040,1964,1957,1964,1957,780
20231024,090700,26075391,1958,1962,1962,1958,12
20231024,090600,26051871,1962,1963,1963,1962,12
20231024,090500,26028321,1963,1961,1963,1961,1316
20231024,090400,23445824,1962,1963,1963,1962,78
20231024,090300,23292716,1955,1948,1955,1947,4570
20231024,090200,14378871,1947,1947,1947,1946,1835
20231024,090100,10806193,1947,1939,1947,1939,1458
20231024,090000,7977050,1939,1926,1939,1926,4141