KissMeData/323230/min/candle-20231018.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231018,204400,2591525451,1950,1950,1950,1950,13790
20231018,204300,2591525451,1950,1950,1950,1950,0
20231018,204200,2591525451,1950,1950,1950,1950,0
20231018,204100,2591525451,1950,1950,1950,1950,0
20231018,204000,2591525451,1950,1950,1950,1950,0
20231018,203900,2591525451,1950,1950,1950,1950,0
20231018,203800,2591525451,1950,1950,1950,1950,0
20231018,203700,2591525451,1950,1950,1950,1950,0
20231018,203600,2591525451,1950,1950,1950,1950,0
20231018,203500,2591525451,1950,1950,1950,1950,0
20231018,203400,2591525451,1950,1950,1950,1950,0
20231018,203300,2591525451,1950,1950,1950,1950,0
20231018,203200,2591525451,1950,1950,1950,1950,0
20231018,203100,2591525451,1950,1950,1950,1950,0
20231018,203000,2591525451,1950,1950,1950,1950,0
20231018,202900,2591525451,1950,1950,1950,1950,0
20231018,202800,2591525451,1950,1950,1950,1950,0
20231018,202700,2591525451,1950,1950,1950,1950,0
20231018,202600,2591525451,1950,1950,1950,1950,0
20231018,202500,2591525451,1950,1950,1950,1950,0
20231018,202400,2591525451,1950,1950,1950,1950,0
20231018,202300,2591525451,1950,1950,1950,1950,0
20231018,202200,2591525451,1950,1950,1950,1950,0
20231018,202100,2591525451,1950,1950,1950,1950,0
20231018,202000,2591525451,1950,1950,1950,1950,0
20231018,201900,2591525451,1950,1950,1950,1950,0
20231018,201800,2591525451,1950,1950,1950,1950,0
20231018,201700,2591525451,1950,1950,1950,1950,0
20231018,201600,2591525451,1950,1950,1950,1950,0
20231018,201500,2591525451,1950,1950,1950,1950,0
20231018,201400,2591525451,1950,1950,1950,1950,13790
20231018,201300,2591525451,1950,1950,1950,1950,0
20231018,201200,2591525451,1950,1950,1950,1950,0
20231018,201100,2591525451,1950,1950,1950,1950,0
20231018,201000,2591525451,1950,1950,1950,1950,0
20231018,200900,2591525451,1950,1950,1950,1950,0
20231018,200800,2591525451,1950,1950,1950,1950,0
20231018,200700,2591525451,1950,1950,1950,1950,0
20231018,200600,2591525451,1950,1950,1950,1950,0
20231018,200500,2591525451,1950,1950,1950,1950,0
20231018,200400,2591525451,1950,1950,1950,1950,0
20231018,200300,2591525451,1950,1950,1950,1950,0
20231018,200200,2591525451,1950,1950,1950,1950,0
20231018,200100,2591525451,1950,1950,1950,1950,0
20231018,200000,2591525451,1950,1950,1950,1950,0
20231018,195900,2591525451,1950,1950,1950,1950,0
20231018,195800,2591525451,1950,1950,1950,1950,0
20231018,195700,2591525451,1950,1950,1950,1950,0
20231018,195600,2591525451,1950,1950,1950,1950,0
20231018,195500,2591525451,1950,1950,1950,1950,0
20231018,195400,2591525451,1950,1950,1950,1950,0
20231018,195300,2591525451,1950,1950,1950,1950,0
20231018,195200,2591525451,1950,1950,1950,1950,0
20231018,195100,2591525451,1950,1950,1950,1950,0
20231018,195000,2591525451,1950,1950,1950,1950,0
20231018,194900,2591525451,1950,1950,1950,1950,0
20231018,194800,2591525451,1950,1950,1950,1950,0
20231018,194700,2591525451,1950,1950,1950,1950,0
20231018,194600,2591525451,1950,1950,1950,1950,0
20231018,194500,2591525451,1950,1950,1950,1950,0
20231018,194400,2591525451,1950,1950,1950,1950,13790
20231018,194300,2591525451,1950,1950,1950,1950,0
20231018,194200,2591525451,1950,1950,1950,1950,0
20231018,194100,2591525451,1950,1950,1950,1950,0
20231018,194000,2591525451,1950,1950,1950,1950,0
20231018,193900,2591525451,1950,1950,1950,1950,0
20231018,193800,2591525451,1950,1950,1950,1950,0
20231018,193700,2591525451,1950,1950,1950,1950,0
20231018,193600,2591525451,1950,1950,1950,1950,0
20231018,193500,2591525451,1950,1950,1950,1950,0
20231018,193400,2591525451,1950,1950,1950,1950,0
20231018,193300,2591525451,1950,1950,1950,1950,0
20231018,193200,2591525451,1950,1950,1950,1950,0
20231018,193100,2591525451,1950,1950,1950,1950,0
20231018,193000,2591525451,1950,1950,1950,1950,0
20231018,192900,2591525451,1950,1950,1950,1950,0
20231018,192800,2591525451,1950,1950,1950,1950,0
20231018,192700,2591525451,1950,1950,1950,1950,0
20231018,192600,2591525451,1950,1950,1950,1950,0
20231018,192500,2591525451,1950,1950,1950,1950,0
20231018,192400,2591525451,1950,1950,1950,1950,0
20231018,192300,2591525451,1950,1950,1950,1950,0
20231018,192200,2591525451,1950,1950,1950,1950,0
20231018,192100,2591525451,1950,1950,1950,1950,0
20231018,192000,2591525451,1950,1950,1950,1950,0
20231018,191900,2591525451,1950,1950,1950,1950,0
20231018,191800,2591525451,1950,1950,1950,1950,0
20231018,191700,2591525451,1950,1950,1950,1950,0
20231018,191600,2591525451,1950,1950,1950,1950,0
20231018,191500,2591525451,1950,1950,1950,1950,0
20231018,191400,2591525451,1950,1950,1950,1950,13790
20231018,191300,2591525451,1950,1950,1950,1950,0
20231018,191200,2591525451,1950,1950,1950,1950,0
20231018,191100,2591525451,1950,1950,1950,1950,0
20231018,191000,2591525451,1950,1950,1950,1950,0
20231018,190900,2591525451,1950,1950,1950,1950,0
20231018,190800,2591525451,1950,1950,1950,1950,0
20231018,190700,2591525451,1950,1950,1950,1950,0
20231018,190600,2591525451,1950,1950,1950,1950,0
20231018,190500,2591525451,1950,1950,1950,1950,0
20231018,190400,2591525451,1950,1950,1950,1950,0
20231018,190300,2591525451,1950,1950,1950,1950,0
20231018,190200,2591525451,1950,1950,1950,1950,0
20231018,190100,2591525451,1950,1950,1950,1950,0
20231018,190000,2591525451,1950,1950,1950,1950,0
20231018,185900,2591525451,1950,1950,1950,1950,0
20231018,185800,2591525451,1950,1950,1950,1950,0
20231018,185700,2591525451,1950,1950,1950,1950,0
20231018,185600,2591525451,1950,1950,1950,1950,0
20231018,185500,2591525451,1950,1950,1950,1950,0
20231018,185400,2591525451,1950,1950,1950,1950,0
20231018,185300,2591525451,1950,1950,1950,1950,0
20231018,185200,2591525451,1950,1950,1950,1950,0
20231018,185100,2591525451,1950,1950,1950,1950,0
20231018,185000,2591525451,1950,1950,1950,1950,0
20231018,184900,2591525451,1950,1950,1950,1950,0
20231018,184800,2591525451,1950,1950,1950,1950,0
20231018,184700,2591525451,1950,1950,1950,1950,0
20231018,184600,2591525451,1950,1950,1950,1950,0
20231018,184500,2591525451,1950,1950,1950,1950,0
20231018,184400,2591525451,1950,1950,1950,1950,13790
20231018,184300,2591525451,1950,1950,1950,1950,0
20231018,184200,2591525451,1950,1950,1950,1950,0
20231018,184100,2591525451,1950,1950,1950,1950,0
20231018,184000,2591525451,1950,1950,1950,1950,0
20231018,183900,2591525451,1950,1950,1950,1950,0
20231018,183800,2591525451,1950,1950,1950,1950,0
20231018,183700,2591525451,1950,1950,1950,1950,0
20231018,183600,2591525451,1950,1950,1950,1950,0
20231018,183500,2591525451,1950,1950,1950,1950,0
20231018,183400,2591525451,1950,1950,1950,1950,0
20231018,183300,2591525451,1950,1950,1950,1950,0
20231018,183200,2591525451,1950,1950,1950,1950,0
20231018,183100,2591525451,1950,1950,1950,1950,0
20231018,183000,2591525451,1950,1950,1950,1950,0
20231018,182900,2591525451,1950,1950,1950,1950,0
20231018,182800,2591525451,1950,1950,1950,1950,0
20231018,182700,2591525451,1950,1950,1950,1950,0
20231018,182600,2591525451,1950,1950,1950,1950,0
20231018,182500,2591525451,1950,1950,1950,1950,0
20231018,182400,2591525451,1950,1950,1950,1950,0
20231018,182300,2591525451,1950,1950,1950,1950,0
20231018,182200,2591525451,1950,1950,1950,1950,0
20231018,182100,2591525451,1950,1950,1950,1950,0
20231018,182000,2591525451,1950,1950,1950,1950,0
20231018,181900,2591525451,1950,1950,1950,1950,0
20231018,181800,2591525451,1950,1950,1950,1950,0
20231018,181700,2591525451,1950,1950,1950,1950,0
20231018,181600,2591525451,1950,1950,1950,1950,0
20231018,181500,2591525451,1950,1950,1950,1950,0
20231018,181400,2591525451,1950,1950,1950,1950,13790
20231018,181300,2591525451,1950,1950,1950,1950,0
20231018,181200,2591525451,1950,1950,1950,1950,0
20231018,181100,2591525451,1950,1950,1950,1950,0
20231018,181000,2591525451,1950,1950,1950,1950,0
20231018,180900,2591525451,1950,1950,1950,1950,0
20231018,180800,2591525451,1950,1950,1950,1950,0
20231018,180700,2591525451,1950,1950,1950,1950,0
20231018,180600,2591525451,1950,1950,1950,1950,0
20231018,180500,2591525451,1950,1950,1950,1950,0
20231018,180400,2591525451,1950,1950,1950,1950,0
20231018,180300,2591525451,1950,1950,1950,1950,0
20231018,180200,2591525451,1950,1950,1950,1950,0
20231018,180100,2591525451,1950,1950,1950,1950,0
20231018,180000,2591525451,1950,1950,1950,1950,0
20231018,175900,2591525451,1950,1950,1950,1950,0
20231018,175800,2591525451,1950,1950,1950,1950,0
20231018,175700,2591525451,1950,1950,1950,1950,0
20231018,175600,2591525451,1950,1950,1950,1950,0
20231018,175500,2591525451,1950,1950,1950,1950,0
20231018,175400,2591525451,1950,1950,1950,1950,0
20231018,175300,2591525451,1950,1950,1950,1950,0
20231018,175200,2591525451,1950,1950,1950,1950,0
20231018,175100,2591525451,1950,1950,1950,1950,0
20231018,175000,2591525451,1950,1950,1950,1950,0
20231018,174900,2591525451,1950,1950,1950,1950,0
20231018,174800,2591525451,1950,1950,1950,1950,0
20231018,174700,2591525451,1950,1950,1950,1950,0
20231018,174600,2591525451,1950,1950,1950,1950,0
20231018,174500,2591525451,1950,1950,1950,1950,0
20231018,174400,2591525451,1950,1950,1950,1950,13790
20231018,174300,2591525451,1950,1950,1950,1950,0
20231018,174200,2591525451,1950,1950,1950,1950,0
20231018,174100,2591525451,1950,1950,1950,1950,0
20231018,174000,2591525451,1950,1950,1950,1950,0
20231018,173900,2591525451,1950,1950,1950,1950,0
20231018,173800,2591525451,1950,1950,1950,1950,0
20231018,173700,2591525451,1950,1950,1950,1950,0
20231018,173600,2591525451,1950,1950,1950,1950,0
20231018,173500,2591525451,1950,1950,1950,1950,0
20231018,173400,2591525451,1950,1950,1950,1950,0
20231018,173300,2591525451,1950,1950,1950,1950,0
20231018,173200,2591525451,1950,1950,1950,1950,0
20231018,173100,2591525451,1950,1950,1950,1950,0
20231018,173000,2591525451,1950,1950,1950,1950,0
20231018,172900,2591525451,1950,1950,1950,1950,0
20231018,172800,2591525451,1950,1950,1950,1950,0
20231018,172700,2591525451,1950,1950,1950,1950,0
20231018,172600,2591525451,1950,1950,1950,1950,0
20231018,172500,2591525451,1950,1950,1950,1950,0
20231018,172400,2591525451,1950,1950,1950,1950,0
20231018,172300,2591525451,1950,1950,1950,1950,0
20231018,172200,2591525451,1950,1950,1950,1950,0
20231018,172100,2591525451,1950,1950,1950,1950,0
20231018,172000,2591525451,1950,1950,1950,1950,0
20231018,171900,2591525451,1950,1950,1950,1950,0
20231018,171800,2591525451,1950,1950,1950,1950,0
20231018,171700,2591525451,1950,1950,1950,1950,0
20231018,171600,2591525451,1950,1950,1950,1950,0
20231018,171500,2591525451,1950,1950,1950,1950,0
20231018,171400,2591525451,1950,1950,1950,1950,13790
20231018,171300,2591525451,1950,1950,1950,1950,0
20231018,171200,2591525451,1950,1950,1950,1950,0
20231018,171100,2591525451,1950,1950,1950,1950,0
20231018,171000,2591525451,1950,1950,1950,1950,0
20231018,170900,2591525451,1950,1950,1950,1950,0
20231018,170800,2591525451,1950,1950,1950,1950,0
20231018,170700,2591525451,1950,1950,1950,1950,0
20231018,170600,2591525451,1950,1950,1950,1950,0
20231018,170500,2591525451,1950,1950,1950,1950,0
20231018,170400,2591525451,1950,1950,1950,1950,0
20231018,170300,2591525451,1950,1950,1950,1950,0
20231018,170200,2591525451,1950,1950,1950,1950,0
20231018,170100,2591525451,1950,1950,1950,1950,0
20231018,170000,2591525451,1950,1950,1950,1950,0
20231018,165900,2591525451,1950,1950,1950,1950,0
20231018,165800,2591525451,1950,1950,1950,1950,0
20231018,165700,2591525451,1950,1950,1950,1950,0
20231018,165600,2591525451,1950,1950,1950,1950,0
20231018,165500,2591525451,1950,1950,1950,1950,0
20231018,165400,2591525451,1950,1950,1950,1950,0
20231018,165300,2591525451,1950,1950,1950,1950,0
20231018,165200,2591525451,1950,1950,1950,1950,0
20231018,165100,2591525451,1950,1950,1950,1950,0
20231018,165000,2591525451,1950,1950,1950,1950,0
20231018,164900,2591525451,1950,1950,1950,1950,0
20231018,164800,2591525451,1950,1950,1950,1950,0
20231018,164700,2591525451,1950,1950,1950,1950,0
20231018,164600,2591525451,1950,1950,1950,1950,0
20231018,164500,2591525451,1950,1950,1950,1950,0
20231018,164400,2591525451,1950,1950,1950,1950,13790
20231018,164300,2591525451,1950,1950,1950,1950,0
20231018,164200,2591525451,1950,1950,1950,1950,0
20231018,164100,2591525451,1950,1950,1950,1950,0
20231018,164000,2591525451,1950,1950,1950,1950,0
20231018,163900,2591525451,1950,1950,1950,1950,0
20231018,163800,2591525451,1950,1950,1950,1950,0
20231018,163700,2591525451,1950,1950,1950,1950,0
20231018,163600,2591525451,1950,1950,1950,1950,0
20231018,163500,2591525451,1950,1950,1950,1950,0
20231018,163400,2591525451,1950,1950,1950,1950,0
20231018,163300,2591525451,1950,1950,1950,1950,0
20231018,163200,2591525451,1950,1950,1950,1950,0
20231018,163100,2591525451,1950,1950,1950,1950,0
20231018,163000,2591525451,1950,1950,1950,1950,0
20231018,162900,2591525451,1950,1950,1950,1950,0
20231018,162800,2591525451,1950,1950,1950,1950,0
20231018,162700,2591525451,1950,1950,1950,1950,0
20231018,162600,2591525451,1950,1950,1950,1950,0
20231018,162500,2591525451,1950,1950,1950,1950,0
20231018,162400,2591525451,1950,1950,1950,1950,0
20231018,162300,2591525451,1950,1950,1950,1950,0
20231018,162200,2591525451,1950,1950,1950,1950,0
20231018,162100,2591525451,1950,1950,1950,1950,0
20231018,162000,2591525451,1950,1950,1950,1950,0
20231018,161900,2591525451,1950,1950,1950,1950,0
20231018,161800,2591525451,1950,1950,1950,1950,0
20231018,161700,2591525451,1950,1950,1950,1950,0
20231018,161600,2591525451,1950,1950,1950,1950,0
20231018,161500,2591525451,1950,1950,1950,1950,0
20231018,161400,2591525451,1950,1950,1950,1950,13790
20231018,161300,2591525451,1950,1950,1950,1950,0
20231018,161200,2591525451,1950,1950,1950,1950,0
20231018,161100,2591525451,1950,1950,1950,1950,0
20231018,161000,2591525451,1950,1950,1950,1950,0
20231018,160900,2591525451,1950,1950,1950,1950,0
20231018,160800,2591525451,1950,1950,1950,1950,0
20231018,160700,2591525451,1950,1950,1950,1950,0
20231018,160600,2591525451,1950,1950,1950,1950,0
20231018,160500,2591525451,1950,1950,1950,1950,0
20231018,160400,2591525451,1950,1950,1950,1950,0
20231018,160300,2591525451,1950,1950,1950,1950,0
20231018,160200,2591525451,1950,1950,1950,1950,0
20231018,160100,2591525451,1950,1950,1950,1950,0
20231018,160000,2591525451,1950,1950,1950,1950,0
20231018,155900,2591525451,1950,1950,1950,1950,0
20231018,155800,2591525451,1950,1950,1950,1950,0
20231018,155700,2591525451,1950,1950,1950,1950,0
20231018,155600,2591525451,1950,1950,1950,1950,0
20231018,155500,2591525451,1950,1950,1950,1950,0
20231018,155400,2591525451,1950,1950,1950,1950,0
20231018,155300,2591525451,1950,1950,1950,1950,0
20231018,155200,2591525451,1950,1950,1950,1950,0
20231018,155100,2591525451,1950,1950,1950,1950,0
20231018,155000,2591525451,1950,1950,1950,1950,0
20231018,154900,2591525451,1950,1950,1950,1950,0
20231018,154800,2591525451,1950,1950,1950,1950,0
20231018,154700,2591525451,1950,1950,1950,1950,0
20231018,154600,2591525451,1950,1950,1950,1950,0
20231018,154500,2591525451,1950,1950,1950,1950,0
20231018,154400,2591525451,1950,1950,1950,1950,13790
20231018,154300,2591525451,1950,1950,1950,1950,0
20231018,154200,2591525451,1950,1950,1950,1950,0
20231018,154100,2591525451,1950,1950,1950,1950,0
20231018,154000,2591525451,1950,1950,1950,1950,0
20231018,153900,2591525451,1950,1950,1950,1950,0
20231018,153800,2591525451,1950,1950,1950,1950,0
20231018,153700,2591525451,1950,1950,1950,1950,0
20231018,153600,2591525451,1950,1950,1950,1950,0
20231018,153500,2591525451,1950,1950,1950,1950,0
20231018,153400,2591525451,1950,1950,1950,1950,0
20231018,153300,2591525451,1950,1950,1950,1950,0
20231018,153200,2591525451,1950,1950,1950,1950,0
20231018,153100,2591525451,1950,1950,1950,1950,0
20231018,153000,2591525451,1950,1950,1950,1950,13790
20231018,152900,2564634951,1945,1945,1945,1945,0
20231018,152800,2564634951,1945,1945,1945,1945,0
20231018,152700,2564634951,1945,1945,1945,1945,0
20231018,152600,2564634951,1945,1945,1945,1945,0
20231018,152500,2564634951,1945,1945,1945,1945,0
20231018,152400,2564634951,1945,1945,1945,1945,0
20231018,152300,2564634951,1945,1945,1945,1945,0
20231018,152200,2564634951,1945,1945,1945,1945,0
20231018,152100,2564634951,1945,1945,1945,1945,0
20231018,152000,2564634951,1945,1945,1945,1945,0
20231018,151900,2564634951,1945,1945,1964,1945,1001
20231018,151800,2562679498,1957,1964,1965,1956,1622
20231018,151700,2559500119,1931,1949,1964,1931,17854
20231018,151600,2524492984,1960,1950,1964,1950,501
20231018,151500,2523513650,1959,1965,1966,1945,2286
20231018,151400,2519046516,1965,1965,1965,1939,4496
20231018,151300,2510232804,1968,1939,1968,1925,1950
20231018,151200,2506449710,1969,1920,1969,1920,5052
20231018,151100,2496711920,1919,1904,1919,1904,8850
20231018,151000,2479791970,1899,1906,1906,1899,2522
20231018,150900,2474989591,1905,1906,1906,1905,2030
20231018,150800,2471120516,1910,1910,1910,1910,277
20231018,150700,2470591446,1910,1913,1914,1910,683
20231018,150600,2469285155,1900,1900,1900,1900,0
20231018,150500,2469285155,1900,1914,1915,1900,5521
20231018,150400,2458769307,1914,1912,1914,1912,1000
20231018,150300,2456855580,1913,1911,1913,1911,1000
20231018,150200,2454942756,1913,1910,1913,1900,3300
20231018,150100,2448643846,1900,1911,1912,1900,6726
20231018,150000,2435856947,1900,1900,1900,1900,3900
20231018,145900,2428446947,1900,1900,1905,1900,3361
20231018,145800,2422059565,1900,1897,1900,1895,6636
20231018,145700,2409468359,1897,1897,1897,1897,0
20231018,145600,2409468359,1897,1900,1900,1897,4700
20231018,145500,2400547006,1900,1906,1906,1900,2206
20231018,145400,2396349494,1906,1906,1906,1906,0
20231018,145300,2396349494,1906,1909,1910,1906,4325
20231018,145200,2388095419,1906,1906,1906,1906,544
20231018,145100,2387058555,1909,1906,1909,1906,349
20231018,145000,2386393283,1909,1909,1909,1909,0
20231018,144900,2386393283,1909,1900,1909,1900,3518
20231018,144800,2379691749,1897,1902,1908,1897,6192
20231018,144700,2367925752,1902,1899,1905,1897,6367
20231018,144600,2355817536,1900,1900,1900,1894,6419
20231018,144500,2343630958,1895,1906,1906,1894,9677
20231018,144400,2325259706,1896,1896,1896,1896,500
20231018,144300,2324311706,1909,1909,1909,1909,0
20231018,144200,2324311706,1909,1909,1909,1909,16
20231018,144100,2324281162,1910,1908,1910,1895,9641
20231018,144000,2305903647,1899,1900,1900,1898,9788
20231018,143900,2287314323,1899,1896,1899,1896,1143
20231018,143800,2285145789,1896,1893,1896,1893,1400
20231018,143700,2282494389,1894,1898,1898,1894,595
20231018,143600,2281366172,1898,1898,1898,1898,0
20231018,143500,2281366172,1898,1900,1900,1898,4515
20231018,143400,2272788078,1900,1914,1914,1900,6300
20231018,143300,2260808250,1914,1913,1914,1913,350
20231018,143200,2260138660,1913,1913,1913,1913,71
20231018,143100,2260002837,1904,1904,1904,1904,0
20231018,143000,2260002837,1904,1904,1904,1904,351
20231018,142900,2259334533,1903,1905,1905,1903,33
20231018,142800,2259271725,1908,1916,1916,1908,2731
20231018,142700,2254054084,1918,1918,1918,1918,0
20231018,142600,2254054084,1918,1914,1918,1914,168
20231018,142500,2253731924,1917,1919,1920,1915,852
20231018,142400,2252097609,1919,1915,1919,1915,2595
20231018,142300,2247127281,1920,1920,1920,1920,0
20231018,142200,2247127281,1920,1920,1920,1920,200
20231018,142100,2246743281,1920,1922,1922,1920,1423
20231018,142000,2244009275,1923,1923,1923,1923,370
20231018,141900,2243297765,1923,1928,1928,1923,955
20231018,141800,2241459260,1929,1930,1930,1929,117
20231018,141700,2241233509,1931,1930,1931,1929,142
20231018,141600,2240959394,1931,1931,1931,1930,122
20231018,141500,2240723846,1932,1932,1932,1931,1082
20231018,141400,2238633522,1932,1932,1932,1932,0
20231018,141300,2238633522,1932,1932,1932,1932,50
20231018,141200,2238536922,1932,1932,1932,1932,400
20231018,141100,2237764122,1935,1935,1935,1935,0
20231018,141000,2237764122,1935,1934,1935,1934,279
20231018,140900,2237224336,1934,1933,1934,1933,4649
20231018,140800,2228237706,1933,1928,1934,1928,781
20231018,140700,2226730238,1928,1941,1941,1928,6126
20231018,140600,2214908704,1949,1955,1955,1942,19347
20231018,140500,2177251244,1953,1954,1954,1952,2100
20231018,140400,2173149244,1960,1961,1961,1960,208
20231018,140300,2172741364,1954,1962,1962,1954,2150
20231018,140200,2168523864,1955,1955,1955,1955,0
20231018,140100,2168523864,1955,1955,1955,1955,0
20231018,140000,2168523864,1955,1956,1956,1955,200
20231018,135900,2168132764,1966,1966,1966,1966,22
20231018,135800,2168089512,1969,1969,1969,1969,0
20231018,135700,2168089512,1969,1969,1969,1969,1015
20231018,135600,2166090977,1969,1969,1969,1969,1000
20231018,135500,2164121977,1969,1967,1969,1967,439
20231018,135400,2163258100,1967,1965,1967,1965,1208
20231018,135300,2160883327,1968,1964,1968,1964,2450
20231018,135200,2156065907,1964,1963,1967,1961,2010
20231018,135100,2152118496,1963,1963,1970,1945,9386
20231018,135000,2133758758,1943,1936,1943,1936,522
20231018,134900,2132745657,1936,1936,1936,1936,0
20231018,134800,2132745657,1936,1929,1936,1929,695
20231018,134700,2131403440,1930,1940,1940,1930,1044
20231018,134600,2129385576,1943,1939,1943,1937,2486
20231018,134500,2124565734,1948,1951,1951,1947,12092
20231018,134400,2101004671,1953,1954,1954,1953,500
20231018,134300,2100028093,1966,1966,1966,1966,0
20231018,134200,2100028093,1966,1966,1966,1966,31
20231018,134100,2099967147,1967,1967,1967,1967,0
20231018,134000,2099967147,1967,1967,1967,1967,0
20231018,133900,2099967147,1967,1967,1967,1967,0
20231018,133800,2099967147,1967,1967,1967,1967,0
20231018,133700,2099967147,1967,1967,1967,1967,1
20231018,133600,2099965180,1956,1955,1956,1955,1503
20231018,133500,2097025412,1961,1961,1961,1961,0
20231018,133400,2097025412,1961,1961,1961,1961,0
20231018,133300,2097025412,1961,1961,1970,1961,5001
20231018,133200,2087176970,1961,1961,1961,1956,10988
20231018,133100,2065659502,1971,1971,1971,1971,0
20231018,133000,2065659502,1971,1971,1971,1962,206
20231018,132900,2065255312,1962,1968,1968,1961,741
20231018,132800,2063798315,1973,1973,1973,1973,0
20231018,132700,2063798315,1973,1972,1973,1968,10000
20231018,132600,2044075751,1975,1970,1975,1970,112
20231018,132500,2043854556,1974,1971,1974,1971,412
20231018,132400,2043041982,1968,1968,1968,1968,0
20231018,132300,2043041982,1968,1965,1968,1965,2000
20231018,132200,2039106781,1951,1951,1951,1951,289
20231018,132100,2038542942,1955,1939,1955,1939,10680
20231018,132000,2017761532,1938,1927,1938,1927,14285
20231018,131900,1990149622,1927,1926,1927,1926,632
20231018,131800,1988931778,1922,1922,1922,1922,100
20231018,131700,1988739578,1925,1925,1925,1925,0
20231018,131600,1988739578,1925,1925,1925,1925,250
20231018,131500,1988258328,1925,1925,1925,1925,2
20231018,131400,1988254478,1925,1925,1925,1925,1126
20231018,131300,1986086928,1925,1914,1925,1914,9252
20231018,131200,1968307149,1913,1914,1914,1913,1100
20231018,131100,1966202716,1917,1917,1917,1917,0
20231018,131000,1966202716,1917,1917,1917,1917,1200
20231018,130900,1963902316,1917,1917,1917,1917,0
20231018,130800,1963902316,1917,1917,1917,1917,1000
20231018,130700,1961985316,1917,1917,1917,1917,0
20231018,130600,1961985316,1917,1918,1918,1917,1417
20231018,130500,1959268510,1921,1921,1921,1921,0
20231018,130400,1959268510,1921,1918,1921,1918,4578
20231018,130300,1950480572,1917,1917,1917,1917,392
20231018,130200,1949729108,1917,1916,1917,1916,1483
20231018,130100,1946886680,1910,1910,1916,1910,2809
20231018,130000,1941514388,1910,1902,1910,1890,14034
20231018,125900,1914772478,1901,1893,1902,1888,752
20231018,125800,1913349701,1893,1893,1893,1893,1
20231018,125700,1913347808,1886,1886,1886,1886,0
20231018,125600,1913347808,1886,1886,1886,1886,0
20231018,125500,1913347808,1886,1890,1890,1886,3000
20231018,125400,1907685720,1890,1893,1893,1890,2076
20231018,125300,1903759080,1893,1893,1893,1893,0
20231018,125200,1903759080,1893,1893,1893,1893,0
20231018,125100,1903759080,1893,1889,1893,1889,1635
20231018,125000,1900670165,1883,1883,1883,1883,6
20231018,124900,1900658867,1882,1882,1882,1882,0
20231018,124800,1900658867,1882,1882,1882,1882,212
20231018,124700,1900259883,1883,1883,1883,1883,50
20231018,124600,1900165733,1883,1883,1883,1883,38
20231018,124500,1900094179,1883,1885,1885,1883,3756
20231018,124400,1893016942,1893,1893,1893,1893,0
20231018,124300,1893016942,1893,1893,1894,1893,260
20231018,124200,1892524633,1884,1885,1885,1884,50
20231018,124100,1892430413,1885,1886,1886,1885,1794
20231018,124000,1889047298,1886,1886,1886,1886,1505
20231018,123900,1886208868,1885,1885,1885,1885,162
20231018,123800,1885903498,1885,1885,1885,1885,0
20231018,123700,1885903498,1885,1885,1885,1885,100
20231018,123600,1885714998,1885,1885,1885,1885,203
20231018,123500,1885332343,1886,1883,1886,1879,2285
20231018,123400,1881035980,1883,1888,1888,1883,3266
20231018,123300,1874872822,1888,1891,1891,1888,1556
20231018,123200,1871932168,1910,1904,1910,1904,3076
20231018,123100,1866059587,1914,1914,1914,1914,0
20231018,123000,1866059587,1914,1902,1914,1902,1000
20231018,122900,1864151142,1891,1891,1891,1891,546
20231018,122800,1863118656,1891,1892,1892,1891,250
20231018,122700,1862645790,1889,1889,1889,1889,8
20231018,122600,1862630678,1911,1911,1911,1911,0
20231018,122500,1862630678,1911,1911,1911,1911,0
20231018,122400,1862630678,1911,1899,1911,1884,2640
20231018,122300,1857624913,1911,1876,1920,1876,5309
20231018,122200,1847555074,1876,1876,1876,1876,700
20231018,122100,1846241874,1875,1875,1875,1875,0
20231018,122000,1846241874,1875,1890,1890,1875,352
20231018,121900,1845578827,1890,1884,1891,1884,1780
20231018,121800,1842215177,1874,1874,1874,1874,0
20231018,121700,1842215177,1874,1874,1874,1874,0
20231018,121600,1842215177,1874,1874,1874,1874,210
20231018,121500,1841821637,1874,1889,1889,1874,795
20231018,121400,1840327503,1889,1891,1891,1889,4297
20231018,121300,1832209956,1890,1890,1890,1890,0
20231018,121200,1832209956,1890,1890,1890,1890,0
20231018,121100,1832209956,1890,1891,1891,1890,3000
20231018,121000,1826537628,1899,1901,1901,1891,751
20231018,120900,1825112363,1905,1905,1905,1905,0
20231018,120800,1825112363,1905,1905,1905,1905,1
20231018,120700,1825110458,1894,1894,1894,1894,61
20231018,120600,1824994924,1885,1885,1885,1885,0
20231018,120500,1824994924,1885,1873,1895,1873,9745
20231018,120400,1806671297,1866,1865,1866,1865,503
20231018,120300,1805733199,1865,1865,1865,1865,500
20231018,120200,1804800699,1864,1864,1864,1864,133
20231018,120100,1804552787,1864,1864,1864,1864,0
20231018,120000,1804552787,1864,1858,1864,1858,2953
20231018,115900,1799060395,1858,1858,1858,1858,8
20231018,115800,1799045531,1857,1860,1860,1857,632
20231018,115700,1797870439,1859,1861,1861,1859,9000
20231018,115600,1781130161,1861,1863,1863,1861,342
20231018,115500,1780493541,1862,1862,1862,1862,0
20231018,115400,1780493541,1862,1863,1863,1862,50
20231018,115300,1780400435,1861,1861,1861,1861,0
20231018,115200,1780400435,1861,1861,1861,1861,0
20231018,115100,1780400435,1861,1861,1861,1861,0
20231018,115000,1780400435,1861,1861,1861,1861,100
20231018,114900,1780214335,1859,1859,1860,1859,6174
20231018,114800,1768736729,1859,1859,1859,1859,320
20231018,114700,1768141849,1859,1854,1859,1854,1247
20231018,114600,1765829906,1854,1855,1855,1854,6300
20231018,114500,1754149653,1855,1855,1855,1855,1900
20231018,114400,1750625153,1860,1860,1860,1860,0
20231018,114300,1750625153,1860,1860,1860,1860,0
20231018,114200,1750625153,1860,1860,1860,1860,5000
20231018,114100,1741325153,1854,1861,1863,1854,14944
20231018,114000,1713565260,1855,1855,1855,1855,1207
20231018,113900,1711326275,1855,1855,1855,1855,1
20231018,113800,1711324420,1855,1861,1861,1855,7750
20231018,113700,1696920316,1861,1863,1870,1861,5797
20231018,113600,1686122415,1869,1870,1870,1869,45
20231018,113500,1686038305,1869,1874,1874,1869,1494
20231018,113400,1683244263,1874,1869,1874,1869,1213
20231018,113300,1680974031,1863,1863,1863,1863,320
20231018,113200,1680377871,1858,1858,1858,1858,0
20231018,113100,1680377871,1858,1858,1858,1858,72
20231018,113000,1680244095,1858,1862,1862,1858,8669
20231018,112900,1664115945,1863,1866,1866,1862,1026
20231018,112800,1662204796,1867,1868,1868,1867,202
20231018,112700,1661827561,1869,1870,1870,1868,72
20231018,112600,1661692934,1862,1866,1866,1862,4618
20231018,112500,1653086466,1865,1865,1865,1865,20
20231018,112400,1653049166,1865,1875,1875,1865,3411
20231018,112300,1646667898,1880,1880,1880,1880,179
20231018,112200,1646331378,1880,1880,1880,1880,0
20231018,112100,1646331378,1880,1881,1881,1880,271
20231018,112000,1645821818,1880,1880,1880,1880,0
20231018,111900,1645821818,1880,1887,1887,1880,10951
20231018,111800,1625202290,1887,1894,1894,1887,5211
20231018,111700,1615352443,1906,1906,1906,1906,0
20231018,111600,1615352443,1906,1904,1906,1904,108
20231018,111500,1615146643,1905,1893,1905,1893,384
20231018,111400,1614416897,1893,1899,1899,1893,1247
20231018,111300,1612050868,1899,1899,1899,1899,81
20231018,111200,1611897049,1898,1904,1904,1898,502
20231018,111100,1610941253,1905,1899,1905,1899,3121
20231018,111000,1604995760,1900,1900,1900,1900,262
20231018,110900,1604497960,1900,1900,1900,1900,0
20231018,110800,1604497960,1900,1901,1901,1900,361
20231018,110700,1603811988,1909,1906,1909,1905,768
20231018,110600,1602347792,1905,1905,1905,1905,0
20231018,110500,1602347792,1905,1905,1905,1905,0
20231018,110400,1602347792,1905,1905,1905,1905,514
20231018,110300,1601368622,1905,1905,1905,1905,37
20231018,110200,1601298137,1905,1905,1905,1905,21
20231018,110100,1601258132,1905,1905,1905,1905,10
20231018,110000,1601239082,1894,1892,1905,1884,2048
20231018,105900,1597365720,1883,1883,1883,1883,0
20231018,105800,1597365720,1883,1883,1883,1883,20
20231018,105700,1597328060,1883,1894,1894,1883,1100
20231018,105600,1595245760,1908,1908,1908,1908,0
20231018,105500,1595245760,1908,1902,1908,1894,4358
20231018,105400,1586952488,1902,1912,1912,1901,1905
20231018,105300,1583316752,1911,1911,1911,1911,0
20231018,105200,1583316752,1911,1912,1912,1911,350
20231018,105100,1582647901,1921,1921,1921,1921,1120
20231018,105000,1580496381,1929,1929,1929,1929,1234
20231018,104900,1578115995,1929,1929,1929,1929,100
20231018,104800,1577923095,1929,1901,1932,1901,6554
20231018,104700,1565354459,1901,1888,1901,1888,2988
20231018,104600,1559704949,1867,1864,1867,1864,1251
20231018,104500,1557370085,1863,1863,1863,1863,520
20231018,104400,1556401325,1862,1862,1862,1862,10
20231018,104300,1556382705,1860,1860,1860,1860,0
20231018,104200,1556382705,1860,1875,1875,1860,4969
20231018,104100,1547078123,1876,1880,1880,1858,13792
20231018,104000,1521230109,1881,1890,1890,1879,12908
20231018,103900,1496874747,1890,1890,1890,1890,3000
20231018,103800,1491204747,1890,1890,1890,1890,1631
20231018,103700,1488122157,1890,1899,1902,1890,2466
20231018,103600,1483445570,1902,1901,1902,1901,58
20231018,103500,1483335308,1890,1905,1906,1890,2315
20231018,103400,1478959080,1906,1903,1906,1890,1344
20231018,103300,1476403587,1904,1897,1904,1889,5497
20231018,103200,1465987819,1898,1914,1914,1897,767
20231018,103100,1464530952,1917,1897,1917,1897,13050
20231018,103000,1439774102,1919,1919,1919,1919,0
20231018,102900,1439774102,1919,1919,1919,1919,0
20231018,102800,1439774102,1919,1918,1919,1918,2394
20231018,102700,1435180492,1919,1908,1919,1908,4234
20231018,102600,1427072854,1908,1902,1908,1902,4095
20231018,102500,1419270280,1902,1897,1902,1897,2509
20231018,102400,1414503503,1897,1895,1897,1895,1664
20231018,102300,1411348969,1889,1901,1901,1889,6936
20231018,102200,1398179894,1901,1901,1901,1901,2
20231018,102100,1398176092,1900,1900,1900,1900,0
20231018,102000,1398176092,1900,1901,1901,1900,201
20231018,101900,1397794186,1904,1904,1904,1904,100
20231018,101800,1397603786,1905,1905,1905,1900,251
20231018,101700,1397125641,1910,1899,1910,1899,2328
20231018,101600,1392694281,1896,1882,1896,1878,5068
20231018,101500,1383122260,1881,1875,1881,1873,3245
20231018,101400,1377040491,1874,1875,1875,1874,376
20231018,101300,1376335547,1874,1874,1874,1874,0
20231018,101200,1376335547,1874,1877,1877,1874,7754
20231018,101100,1361785178,1877,1894,1894,1877,1691
20231018,101000,1358604248,1900,1900,1900,1900,0
20231018,100900,1358604248,1900,1890,1900,1890,3483
20231018,100800,1352013348,1873,1890,1890,1872,6000
20231018,100700,1340732118,1889,1899,1910,1889,3878
20231018,100600,1333343272,1899,1890,1899,1890,5699
20231018,100500,1322550185,1881,1856,1881,1856,6047
20231018,100400,1311247030,1855,1834,1855,1830,26097
20231018,100300,1263214565,1833,1835,1835,1833,1634
20231018,100200,1260216357,1828,1837,1837,1828,4862
20231018,100100,1251316156,1837,1832,1845,1826,10620
20231018,100000,1231837243,1831,1828,1849,1801,16310
20231018,095900,1202016793,1805,1750,1837,1750,55031
20231018,095800,1104707634,1750,1750,1750,1750,0
20231018,095700,1104707634,1750,1750,1750,1750,0
20231018,095600,1104707634,1750,1824,1851,1750,53148
20231018,095500,1008457307,1800,1901,1913,1800,68613
20231018,095400,881374795,1903,1916,1916,1900,4288
20231018,095300,873212015,1916,1908,1917,1901,8450
20231018,095200,857113699,1915,1919,1920,1906,23780
20231018,095100,811622340,1920,1923,1923,1919,6457
20231018,095000,799217110,1932,1920,1933,1920,4984
20231018,094900,789623038,1933,1916,1933,1916,3983
20231018,094800,781980505,1916,1927,1927,1916,22379
20231018,094700,738979654,1933,1934,1934,1925,7530
20231018,094600,724478284,1934,1936,1936,1925,1518
20231018,094500,721551466,1937,1933,1937,1924,11043
20231018,094400,700197073,1933,1936,1936,1919,3988
20231018,094300,692521937,1939,1936,1941,1923,14398
20231018,094200,664732662,1935,1936,1941,1935,18613
20231018,094100,628693183,1936,1936,1936,1925,30543
20231018,094000,569861855,1937,1944,1944,1918,3929
20231018,093900,562250051,1945,1961,1961,1945,12097
20231018,093800,538622589,1966,1965,1966,1961,8944
20231018,093700,521072254,1966,1975,1975,1962,10067
20231018,093600,501276261,1978,1970,1986,1969,1607
20231018,093500,498101893,1970,1983,1989,1970,14779
20231018,093400,468864563,1983,1991,1991,1983,1009
20231018,093300,466856120,1991,2005,2005,1991,9981
20231018,093200,446923516,2005,2010,2010,2000,105
20231018,093100,446713486,2010,2010,2010,2010,246
20231018,093000,446219026,2010,1999,2010,1999,1200
20231018,092900,443809027,2000,1991,2000,1991,2155
20231018,092800,439515849,1993,2005,2005,1979,4026
20231018,092700,431495127,2015,1969,2015,1969,12257
20231018,092600,407216903,1969,1969,1969,1957,22765
20231018,092500,362394046,1969,1909,1969,1900,46499
20231018,092400,272741076,1909,1938,1938,1908,46284
20231018,092300,183402413,1900,1900,1900,1900,0
20231018,092200,183402413,1900,1900,1900,1900,0
20231018,092100,183402413,1900,2000,2000,1900,24453
20231018,092000,135193756,2000,2005,2015,2000,3139
20231018,091900,128915491,2015,2005,2015,2005,502
20231018,091800,127907971,2020,2020,2020,2000,4432
20231018,091700,119037951,2000,2045,2045,1995,21739
20231018,091600,75309395,2045,2045,2045,2045,610
20231018,091500,74061945,2045,2040,2045,2030,320
20231018,091400,73412125,2030,2050,2050,2030,8596
20231018,091300,55888380,2050,2055,2055,2050,6145
20231018,091200,43275310,2065,2060,2065,2060,386
20231018,091100,42478815,2065,2075,2080,2055,3630
20231018,091000,34997570,2080,2070,2080,2070,692
20231018,090900,33564115,2070,2070,2080,2070,3063
20231018,090800,27210880,2075,2070,2075,2070,4
20231018,090700,27202595,2080,2070,2085,2060,2487
20231018,090600,22072500,2080,2075,2080,2070,2120
20231018,090500,17673520,2070,2075,2075,2070,86
20231018,090400,17495495,2060,2060,2060,2060,0
20231018,090300,17495495,2060,2060,2060,2060,4290
20231018,090200,8658095,2060,2055,2060,2055,870
20231018,090100,6865980,2060,2060,2060,2060,68
20231018,090000,6725900,2060,2060,2060,2060,3232