KissMeData/357880/min/candle-20241029.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241029,212400,975833874,1930,1930,1930,1930,1125
20241029,212300,975833874,1930,1930,1930,1930,0
20241029,212200,975833874,1930,1930,1930,1930,0
20241029,212100,975833874,1930,1930,1930,1930,0
20241029,212000,975833874,1930,1930,1930,1930,0
20241029,211900,975833874,1930,1930,1930,1930,0
20241029,211800,975833874,1930,1930,1930,1930,0
20241029,211700,975833874,1930,1930,1930,1930,0
20241029,211600,975833874,1930,1930,1930,1930,0
20241029,211500,975833874,1930,1930,1930,1930,0
20241029,211400,975833874,1930,1930,1930,1930,0
20241029,211300,975833874,1930,1930,1930,1930,0
20241029,211200,975833874,1930,1930,1930,1930,0
20241029,211100,975833874,1930,1930,1930,1930,0
20241029,211000,975833874,1930,1930,1930,1930,0
20241029,210900,975833874,1930,1930,1930,1930,0
20241029,210800,975833874,1930,1930,1930,1930,0
20241029,210700,975833874,1930,1930,1930,1930,0
20241029,210600,975833874,1930,1930,1930,1930,0
20241029,210500,975833874,1930,1930,1930,1930,0
20241029,210400,975833874,1930,1930,1930,1930,0
20241029,210300,975833874,1930,1930,1930,1930,0
20241029,210200,975833874,1930,1930,1930,1930,0
20241029,210100,975833874,1930,1930,1930,1930,0
20241029,210000,975833874,1930,1930,1930,1930,0
20241029,205900,975833874,1930,1930,1930,1930,0
20241029,205800,975833874,1930,1930,1930,1930,0
20241029,205700,975833874,1930,1930,1930,1930,0
20241029,205600,975833874,1930,1930,1930,1930,0
20241029,205500,975833874,1930,1930,1930,1930,0
20241029,205400,975833874,1930,1930,1930,1930,1125
20241029,205300,975833874,1930,1930,1930,1930,0
20241029,205200,975833874,1930,1930,1930,1930,0
20241029,205100,975833874,1930,1930,1930,1930,0
20241029,205000,975833874,1930,1930,1930,1930,0
20241029,204900,975833874,1930,1930,1930,1930,0
20241029,204800,975833874,1930,1930,1930,1930,0
20241029,204700,975833874,1930,1930,1930,1930,0
20241029,204600,975833874,1930,1930,1930,1930,0
20241029,204500,975833874,1930,1930,1930,1930,0
20241029,204400,975833874,1930,1930,1930,1930,0
20241029,204300,975833874,1930,1930,1930,1930,0
20241029,204200,975833874,1930,1930,1930,1930,0
20241029,204100,975833874,1930,1930,1930,1930,0
20241029,204000,975833874,1930,1930,1930,1930,0
20241029,203900,975833874,1930,1930,1930,1930,0
20241029,203800,975833874,1930,1930,1930,1930,0
20241029,203700,975833874,1930,1930,1930,1930,0
20241029,203600,975833874,1930,1930,1930,1930,0
20241029,203500,975833874,1930,1930,1930,1930,0
20241029,203400,975833874,1930,1930,1930,1930,0
20241029,203300,975833874,1930,1930,1930,1930,0
20241029,203200,975833874,1930,1930,1930,1930,0
20241029,203100,975833874,1930,1930,1930,1930,0
20241029,203000,975833874,1930,1930,1930,1930,0
20241029,202900,975833874,1930,1930,1930,1930,0
20241029,202800,975833874,1930,1930,1930,1930,0
20241029,202700,975833874,1930,1930,1930,1930,0
20241029,202600,975833874,1930,1930,1930,1930,0
20241029,202500,975833874,1930,1930,1930,1930,0
20241029,202400,975833874,1930,1930,1930,1930,1125
20241029,202300,975833874,1930,1930,1930,1930,0
20241029,202200,975833874,1930,1930,1930,1930,0
20241029,202100,975833874,1930,1930,1930,1930,0
20241029,202000,975833874,1930,1930,1930,1930,0
20241029,201900,975833874,1930,1930,1930,1930,0
20241029,201800,975833874,1930,1930,1930,1930,0
20241029,201700,975833874,1930,1930,1930,1930,0
20241029,201600,975833874,1930,1930,1930,1930,0
20241029,201500,975833874,1930,1930,1930,1930,0
20241029,201400,975833874,1930,1930,1930,1930,0
20241029,201300,975833874,1930,1930,1930,1930,0
20241029,201200,975833874,1930,1930,1930,1930,0
20241029,201100,975833874,1930,1930,1930,1930,0
20241029,201000,975833874,1930,1930,1930,1930,0
20241029,200900,975833874,1930,1930,1930,1930,0
20241029,200800,975833874,1930,1930,1930,1930,0
20241029,200700,975833874,1930,1930,1930,1930,0
20241029,200600,975833874,1930,1930,1930,1930,0
20241029,200500,975833874,1930,1930,1930,1930,0
20241029,200400,975833874,1930,1930,1930,1930,0
20241029,200300,975833874,1930,1930,1930,1930,0
20241029,200200,975833874,1930,1930,1930,1930,0
20241029,200100,975833874,1930,1930,1930,1930,0
20241029,200000,975833874,1930,1930,1930,1930,0
20241029,195900,975833874,1930,1930,1930,1930,0
20241029,195800,975833874,1930,1930,1930,1930,0
20241029,195700,975833874,1930,1930,1930,1930,0
20241029,195600,975833874,1930,1930,1930,1930,0
20241029,195500,975833874,1930,1930,1930,1930,0
20241029,195400,975833874,1930,1930,1930,1930,1125
20241029,195300,975833874,1930,1930,1930,1930,0
20241029,195200,975833874,1930,1930,1930,1930,0
20241029,195100,975833874,1930,1930,1930,1930,0
20241029,195000,975833874,1930,1930,1930,1930,0
20241029,194900,975833874,1930,1930,1930,1930,0
20241029,194800,975833874,1930,1930,1930,1930,0
20241029,194700,975833874,1930,1930,1930,1930,0
20241029,194600,975833874,1930,1930,1930,1930,0
20241029,194500,975833874,1930,1930,1930,1930,0
20241029,194400,975833874,1930,1930,1930,1930,0
20241029,194300,975833874,1930,1930,1930,1930,0
20241029,194200,975833874,1930,1930,1930,1930,0
20241029,194100,975833874,1930,1930,1930,1930,0
20241029,194000,975833874,1930,1930,1930,1930,0
20241029,193900,975833874,1930,1930,1930,1930,0
20241029,193800,975833874,1930,1930,1930,1930,0
20241029,193700,975833874,1930,1930,1930,1930,0
20241029,193600,975833874,1930,1930,1930,1930,0
20241029,193500,975833874,1930,1930,1930,1930,0
20241029,193400,975833874,1930,1930,1930,1930,0
20241029,193300,975833874,1930,1930,1930,1930,0
20241029,193200,975833874,1930,1930,1930,1930,0
20241029,193100,975833874,1930,1930,1930,1930,0
20241029,193000,975833874,1930,1930,1930,1930,0
20241029,192900,975833874,1930,1930,1930,1930,0
20241029,192800,975833874,1930,1930,1930,1930,0
20241029,192700,975833874,1930,1930,1930,1930,0
20241029,192600,975833874,1930,1930,1930,1930,0
20241029,192500,975833874,1930,1930,1930,1930,0
20241029,192400,975833874,1930,1930,1930,1930,1125
20241029,192300,975833874,1930,1930,1930,1930,0
20241029,192200,975833874,1930,1930,1930,1930,0
20241029,192100,975833874,1930,1930,1930,1930,0
20241029,192000,975833874,1930,1930,1930,1930,0
20241029,191900,975833874,1930,1930,1930,1930,0
20241029,191800,975833874,1930,1930,1930,1930,0
20241029,191700,975833874,1930,1930,1930,1930,0
20241029,191600,975833874,1930,1930,1930,1930,0
20241029,191500,975833874,1930,1930,1930,1930,0
20241029,191400,975833874,1930,1930,1930,1930,0
20241029,191300,975833874,1930,1930,1930,1930,0
20241029,191200,975833874,1930,1930,1930,1930,0
20241029,191100,975833874,1930,1930,1930,1930,0
20241029,191000,975833874,1930,1930,1930,1930,0
20241029,190900,975833874,1930,1930,1930,1930,0
20241029,190800,975833874,1930,1930,1930,1930,0
20241029,190700,975833874,1930,1930,1930,1930,0
20241029,190600,975833874,1930,1930,1930,1930,0
20241029,190500,975833874,1930,1930,1930,1930,0
20241029,190400,975833874,1930,1930,1930,1930,0
20241029,190300,975833874,1930,1930,1930,1930,0
20241029,190200,975833874,1930,1930,1930,1930,0
20241029,190100,975833874,1930,1930,1930,1930,0
20241029,190000,975833874,1930,1930,1930,1930,0
20241029,185900,975833874,1930,1930,1930,1930,0
20241029,185800,975833874,1930,1930,1930,1930,0
20241029,185700,975833874,1930,1930,1930,1930,0
20241029,185600,975833874,1930,1930,1930,1930,0
20241029,185500,975833874,1930,1930,1930,1930,0
20241029,185400,975833874,1930,1930,1930,1930,1125
20241029,185300,975833874,1930,1930,1930,1930,0
20241029,185200,975833874,1930,1930,1930,1930,0
20241029,185100,975833874,1930,1930,1930,1930,0
20241029,185000,975833874,1930,1930,1930,1930,0
20241029,184900,975833874,1930,1930,1930,1930,0
20241029,184800,975833874,1930,1930,1930,1930,0
20241029,184700,975833874,1930,1930,1930,1930,0
20241029,184600,975833874,1930,1930,1930,1930,0
20241029,184500,975833874,1930,1930,1930,1930,0
20241029,184400,975833874,1930,1930,1930,1930,0
20241029,184300,975833874,1930,1930,1930,1930,0
20241029,184200,975833874,1930,1930,1930,1930,0
20241029,184100,975833874,1930,1930,1930,1930,0
20241029,184000,975833874,1930,1930,1930,1930,0
20241029,183900,975833874,1930,1930,1930,1930,0
20241029,183800,975833874,1930,1930,1930,1930,0
20241029,183700,975833874,1930,1930,1930,1930,0
20241029,183600,975833874,1930,1930,1930,1930,0
20241029,183500,975833874,1930,1930,1930,1930,0
20241029,183400,975833874,1930,1930,1930,1930,0
20241029,183300,975833874,1930,1930,1930,1930,0
20241029,183200,975833874,1930,1930,1930,1930,0
20241029,183100,975833874,1930,1930,1930,1930,0
20241029,183000,975833874,1930,1930,1930,1930,0
20241029,182900,975833874,1930,1930,1930,1930,0
20241029,182800,975833874,1930,1930,1930,1930,0
20241029,182700,975833874,1930,1930,1930,1930,0
20241029,182600,975833874,1930,1930,1930,1930,0
20241029,182500,975833874,1930,1930,1930,1930,0
20241029,182400,975833874,1930,1930,1930,1930,1125
20241029,182300,975833874,1930,1930,1930,1930,0
20241029,182200,975833874,1930,1930,1930,1930,0
20241029,182100,975833874,1930,1930,1930,1930,0
20241029,182000,975833874,1930,1930,1930,1930,0
20241029,181900,975833874,1930,1930,1930,1930,0
20241029,181800,975833874,1930,1930,1930,1930,0
20241029,181700,975833874,1930,1930,1930,1930,0
20241029,181600,975833874,1930,1930,1930,1930,0
20241029,181500,975833874,1930,1930,1930,1930,0
20241029,181400,975833874,1930,1930,1930,1930,0
20241029,181300,975833874,1930,1930,1930,1930,0
20241029,181200,975833874,1930,1930,1930,1930,0
20241029,181100,975833874,1930,1930,1930,1930,0
20241029,181000,975833874,1930,1930,1930,1930,0
20241029,180900,975833874,1930,1930,1930,1930,0
20241029,180800,975833874,1930,1930,1930,1930,0
20241029,180700,975833874,1930,1930,1930,1930,0
20241029,180600,975833874,1930,1930,1930,1930,0
20241029,180500,975833874,1930,1930,1930,1930,0
20241029,180400,975833874,1930,1930,1930,1930,0
20241029,180300,975833874,1930,1930,1930,1930,0
20241029,180200,975833874,1930,1930,1930,1930,0
20241029,180100,975833874,1930,1930,1930,1930,0
20241029,180000,975833874,1930,1930,1930,1930,0
20241029,175900,975833874,1930,1930,1930,1930,0
20241029,175800,975833874,1930,1930,1930,1930,0
20241029,175700,975833874,1930,1930,1930,1930,0
20241029,175600,975833874,1930,1930,1930,1930,0
20241029,175500,975833874,1930,1930,1930,1930,0
20241029,175400,975833874,1930,1930,1930,1930,1125
20241029,175300,975833874,1930,1930,1930,1930,0
20241029,175200,975833874,1930,1930,1930,1930,0
20241029,175100,975833874,1930,1930,1930,1930,0
20241029,175000,975833874,1930,1930,1930,1930,0
20241029,174900,975833874,1930,1930,1930,1930,0
20241029,174800,975833874,1930,1930,1930,1930,0
20241029,174700,975833874,1930,1930,1930,1930,0
20241029,174600,975833874,1930,1930,1930,1930,0
20241029,174500,975833874,1930,1930,1930,1930,0
20241029,174400,975833874,1930,1930,1930,1930,0
20241029,174300,975833874,1930,1930,1930,1930,0
20241029,174200,975833874,1930,1930,1930,1930,0
20241029,174100,975833874,1930,1930,1930,1930,0
20241029,174000,975833874,1930,1930,1930,1930,0
20241029,173900,975833874,1930,1930,1930,1930,0
20241029,173800,975833874,1930,1930,1930,1930,0
20241029,173700,975833874,1930,1930,1930,1930,0
20241029,173600,975833874,1930,1930,1930,1930,0
20241029,173500,975833874,1930,1930,1930,1930,0
20241029,173400,975833874,1930,1930,1930,1930,0
20241029,173300,975833874,1930,1930,1930,1930,0
20241029,173200,975833874,1930,1930,1930,1930,0
20241029,173100,975833874,1930,1930,1930,1930,0
20241029,173000,975833874,1930,1930,1930,1930,0
20241029,172900,975833874,1930,1930,1930,1930,0
20241029,172800,975833874,1930,1930,1930,1930,0
20241029,172700,975833874,1930,1930,1930,1930,0
20241029,172600,975833874,1930,1930,1930,1930,0
20241029,172500,975833874,1930,1930,1930,1930,0
20241029,172400,975833874,1930,1930,1930,1930,1125
20241029,172300,975833874,1930,1930,1930,1930,0
20241029,172200,975833874,1930,1930,1930,1930,0
20241029,172100,975833874,1930,1930,1930,1930,0
20241029,172000,975833874,1930,1930,1930,1930,0
20241029,171900,975833874,1930,1930,1930,1930,0
20241029,171800,975833874,1930,1930,1930,1930,0
20241029,171700,975833874,1930,1930,1930,1930,0
20241029,171600,975833874,1930,1930,1930,1930,0
20241029,171500,975833874,1930,1930,1930,1930,0
20241029,171400,975833874,1930,1930,1930,1930,0
20241029,171300,975833874,1930,1930,1930,1930,0
20241029,171200,975833874,1930,1930,1930,1930,0
20241029,171100,975833874,1930,1930,1930,1930,0
20241029,171000,975833874,1930,1930,1930,1930,0
20241029,170900,975833874,1930,1930,1930,1930,0
20241029,170800,975833874,1930,1930,1930,1930,0
20241029,170700,975833874,1930,1930,1930,1930,0
20241029,170600,975833874,1930,1930,1930,1930,0
20241029,170500,975833874,1930,1930,1930,1930,0
20241029,170400,975833874,1930,1930,1930,1930,0
20241029,170300,975833874,1930,1930,1930,1930,0
20241029,170200,975833874,1930,1930,1930,1930,0
20241029,170100,975833874,1930,1930,1930,1930,0
20241029,170000,975833874,1930,1930,1930,1930,0
20241029,165900,975833874,1930,1930,1930,1930,0
20241029,165800,975833874,1930,1930,1930,1930,0
20241029,165700,975833874,1930,1930,1930,1930,0
20241029,165600,975833874,1930,1930,1930,1930,0
20241029,165500,975833874,1930,1930,1930,1930,0
20241029,165400,975833874,1930,1930,1930,1930,1125
20241029,165300,975833874,1930,1930,1930,1930,0
20241029,165200,975833874,1930,1930,1930,1930,0
20241029,165100,975833874,1930,1930,1930,1930,0
20241029,165000,975833874,1930,1930,1930,1930,0
20241029,164900,975833874,1930,1930,1930,1930,0
20241029,164800,975833874,1930,1930,1930,1930,0
20241029,164700,975833874,1930,1930,1930,1930,0
20241029,164600,975833874,1930,1930,1930,1930,0
20241029,164500,975833874,1930,1930,1930,1930,0
20241029,164400,975833874,1930,1930,1930,1930,0
20241029,164300,975833874,1930,1930,1930,1930,0
20241029,164200,975833874,1930,1930,1930,1930,0
20241029,164100,975833874,1930,1930,1930,1930,0
20241029,164000,975833874,1930,1930,1930,1930,0
20241029,163900,975833874,1930,1930,1930,1930,0
20241029,163800,975833874,1930,1930,1930,1930,0
20241029,163700,975833874,1930,1930,1930,1930,0
20241029,163600,975833874,1930,1930,1930,1930,0
20241029,163500,975833874,1930,1930,1930,1930,0
20241029,163400,975833874,1930,1930,1930,1930,0
20241029,163300,975833874,1930,1930,1930,1930,0
20241029,163200,975833874,1930,1930,1930,1930,0
20241029,163100,975833874,1930,1930,1930,1930,0
20241029,163000,975833874,1930,1930,1930,1930,0
20241029,162900,975833874,1930,1930,1930,1930,0
20241029,162800,975833874,1930,1930,1930,1930,0
20241029,162700,975833874,1930,1930,1930,1930,0
20241029,162600,975833874,1930,1930,1930,1930,0
20241029,162500,975833874,1930,1930,1930,1930,0
20241029,162400,975833874,1930,1930,1930,1930,1125
20241029,162300,975833874,1930,1930,1930,1930,0
20241029,162200,975833874,1930,1930,1930,1930,0
20241029,162100,975833874,1930,1930,1930,1930,0
20241029,162000,975833874,1930,1930,1930,1930,0
20241029,161900,975833874,1930,1930,1930,1930,0
20241029,161800,975833874,1930,1930,1930,1930,0
20241029,161700,975833874,1930,1930,1930,1930,0
20241029,161600,975833874,1930,1930,1930,1930,0
20241029,161500,975833874,1930,1930,1930,1930,0
20241029,161400,975833874,1930,1930,1930,1930,0
20241029,161300,975833874,1930,1930,1930,1930,0
20241029,161200,975833874,1930,1930,1930,1930,0
20241029,161100,975833874,1930,1930,1930,1930,0
20241029,161000,975833874,1930,1930,1930,1930,0
20241029,160900,975833874,1930,1930,1930,1930,0
20241029,160800,975833874,1930,1930,1930,1930,0
20241029,160700,975833874,1930,1930,1930,1930,0
20241029,160600,975833874,1930,1930,1930,1930,0
20241029,160500,975833874,1930,1930,1930,1930,0
20241029,160400,975833874,1930,1930,1930,1930,0
20241029,160300,975833874,1930,1930,1930,1930,0
20241029,160200,975833874,1930,1930,1930,1930,0
20241029,160100,975833874,1930,1930,1930,1930,0
20241029,160000,975833874,1930,1930,1930,1930,0
20241029,155900,975833874,1930,1930,1930,1930,0
20241029,155800,975833874,1930,1930,1930,1930,0
20241029,155700,975833874,1930,1930,1930,1930,0
20241029,155600,975833874,1930,1930,1930,1930,0
20241029,155500,975833874,1930,1930,1930,1930,0
20241029,155400,975833874,1930,1930,1930,1930,1125
20241029,155300,975833874,1930,1930,1930,1930,0
20241029,155200,975833874,1930,1930,1930,1930,0
20241029,155100,975833874,1930,1930,1930,1930,0
20241029,155000,975833874,1930,1930,1930,1930,0
20241029,154900,975833874,1930,1930,1930,1930,0
20241029,154800,975833874,1930,1930,1930,1930,0
20241029,154700,975833874,1930,1930,1930,1930,0
20241029,154600,975833874,1930,1930,1930,1930,0
20241029,154500,975833874,1930,1930,1930,1930,0
20241029,154400,975833874,1930,1930,1930,1930,0
20241029,154300,975833874,1930,1930,1930,1930,0
20241029,154200,975833874,1930,1930,1930,1930,0
20241029,154100,975833874,1930,1930,1930,1930,0
20241029,154000,975833874,1930,1930,1930,1930,0
20241029,153900,975833874,1930,1930,1930,1930,0
20241029,153800,975833874,1930,1930,1930,1930,0
20241029,153700,975833874,1930,1930,1930,1930,0
20241029,153600,975833874,1930,1930,1930,1930,0
20241029,153500,975833874,1930,1930,1930,1930,0
20241029,153400,975833874,1930,1930,1930,1930,0
20241029,153300,975833874,1930,1930,1930,1930,0
20241029,153200,975833874,1930,1930,1930,1930,0
20241029,153100,975833874,1930,1930,1930,1930,0
20241029,153000,975833874,1930,1930,1930,1930,1125
20241029,152900,973662624,1916,1916,1916,1916,0
20241029,152800,973662624,1916,1916,1916,1916,0
20241029,152700,973662624,1916,1916,1916,1916,0
20241029,152600,973662624,1916,1916,1916,1916,0
20241029,152500,973662624,1916,1916,1916,1916,0
20241029,152400,973662624,1916,1916,1916,1916,0
20241029,152300,973662624,1916,1916,1916,1916,0
20241029,152200,973662624,1916,1916,1916,1916,0
20241029,152100,973662624,1916,1916,1916,1916,0
20241029,152000,973662624,1916,1916,1916,1916,0
20241029,151900,973662624,1916,1924,1924,1916,3149
20241029,151800,967614614,1924,1933,1933,1924,2
20241029,151700,967610757,1933,1933,1933,1933,8
20241029,151600,967595293,1933,1933,1934,1933,2116
20241029,151500,963502970,1934,1934,1934,1934,10
20241029,151400,963483630,1935,1934,1935,1934,628
20241029,151300,962268515,1934,1924,1934,1924,1399
20241029,151200,959576639,1924,1934,1934,1924,317
20241029,151100,958963571,1934,1935,1935,1934,117
20241029,151000,958737292,1934,1934,1934,1934,1
20241029,150900,958735358,1934,1933,1934,1924,1277
20241029,150800,956266705,1925,1924,1925,1924,2168
20241029,150700,952093473,1924,1924,1924,1923,104
20241029,150600,951893477,1924,1921,1924,1918,51
20241029,150500,951795420,1921,1923,1923,1916,33
20241029,150400,951732170,1923,1918,1923,1918,1239
20241029,150300,949352563,1918,1916,1918,1916,616
20241029,150200,948172130,1916,1910,1916,1908,46
20241029,150100,948084343,1911,1917,1917,1911,9
20241029,150000,948067113,1909,1910,1910,1909,23
20241029,145900,948023184,1918,1918,1918,1918,451
20241029,145800,947158166,1909,1913,1918,1909,485
20241029,145700,946231491,1913,1918,1918,1913,429
20241029,145600,945410791,1913,1913,1913,1913,240
20241029,145500,944951671,1918,1912,1918,1912,22
20241029,145400,944909595,1919,1919,1919,1919,0
20241029,145300,944909595,1919,1920,1920,1911,269
20241029,145200,944395161,1919,1917,1919,1911,300
20241029,145100,943820636,1920,1920,1920,1920,1
20241029,145000,943818716,1919,1919,1919,1919,75
20241029,144900,943674791,1917,1919,1919,1915,109
20241029,144800,943465831,1919,1916,1919,1916,22
20241029,144700,943423673,1916,1914,1916,1911,56
20241029,144600,943316622,1917,1913,1917,1911,188
20241029,144500,942957219,1917,1917,1917,1914,101
20241029,144400,942763779,1919,1919,1919,1918,12
20241029,144300,942740752,1920,1920,1920,1920,2
20241029,144200,942736912,1920,1920,1920,1920,102
20241029,144100,942541072,1918,1918,1918,1918,163
20241029,144000,942228438,1919,1920,1920,1919,99
20241029,143900,942038363,1920,1920,1920,1919,9
20241029,143800,942021084,1920,1920,1920,1920,41
20241029,143700,941942364,1920,1919,1920,1919,203
20241029,143600,941552804,1920,1920,1920,1920,3
20241029,143500,941547044,1920,1920,1920,1918,16
20241029,143400,941516332,1921,1920,1921,1920,227
20241029,143300,941080267,1904,1899,1904,1899,9039
20241029,143200,923906491,1899,1899,1899,1899,2
20241029,143100,923902693,1899,1899,1899,1899,32
20241029,143000,923841925,1898,1898,1898,1898,0
20241029,142900,923841925,1898,1899,1899,1898,999
20241029,142800,921945816,1899,1899,1899,1899,60
20241029,142700,921831876,1899,1899,1899,1899,1
20241029,142600,921829977,1900,1900,1900,1900,10
20241029,142500,921810977,1900,1900,1900,1897,1101
20241029,142400,919719204,1900,1899,1900,1899,981
20241029,142300,917855464,1899,1897,1899,1897,10
20241029,142200,917836486,1898,1898,1898,1898,10
20241029,142100,917817506,1898,1898,1898,1898,10
20241029,142000,917798526,1899,1899,1899,1899,50
20241029,141900,917703576,1899,1899,1899,1899,50
20241029,141800,917608626,1899,1898,1899,1898,200
20241029,141700,917229025,1900,1898,1900,1898,66
20241029,141600,917103755,1900,1900,1900,1900,43
20241029,141500,917022055,1900,1900,1900,1900,100
20241029,141400,916832055,1900,1895,1900,1895,141
20241029,141300,916564480,1900,1895,1900,1895,49
20241029,141200,916471525,1895,1895,1895,1895,946
20241029,141100,914678855,1895,1895,1895,1895,37
20241029,141000,914608740,1895,1895,1895,1886,3459
20241029,140900,908080867,1895,1895,1895,1888,2109
20241029,140800,904096024,1895,1895,1895,1895,25
20241029,140700,904048649,1895,1895,1895,1895,20
20241029,140600,904010749,1895,1895,1895,1895,71
20241029,140500,903876204,1895,1894,1895,1894,83
20241029,140400,903718985,1895,1895,1895,1895,26
20241029,140300,903669715,1894,1894,1895,1894,65
20241029,140200,903546600,1894,1894,1894,1894,1811
20241029,140100,900116566,1894,1890,1894,1889,401
20241029,140000,899358902,1894,1891,1894,1890,501
20241029,135900,898411545,1893,1891,1893,1891,66
20241029,135800,898286737,1891,1893,1893,1891,520
20241029,135700,897302415,1893,1892,1893,1892,355
20241029,135600,896630754,1886,1887,1894,1885,3405
20241029,135500,890207988,1894,1891,1895,1887,179
20241029,135400,889869234,1891,1891,1891,1891,31
20241029,135300,889810613,1894,1894,1895,1891,66
20241029,135200,889685719,1891,1889,1891,1889,951
20241029,135100,887888809,1887,1886,1887,1885,738
20241029,135000,886496993,1885,1890,1890,1885,7141
20241029,134900,873032332,1890,1892,1892,1890,2712
20241029,134800,867904741,1891,1903,1903,1891,2687
20241029,134700,862808394,1903,1903,1903,1903,30
20241029,134600,862751304,1903,1903,1903,1903,14
20241029,134500,862724662,1903,1903,1903,1903,0
20241029,134400,862724662,1903,1903,1903,1903,47
20241029,134300,862635221,1900,1900,1903,1900,496
20241029,134200,861692818,1899,1903,1903,1899,1397
20241029,134100,859038878,1901,1902,1906,1901,1915
20241029,134000,855397763,1902,1906,1906,1902,657
20241029,133900,854147928,1907,1905,1907,1905,26
20241029,133800,854098376,1905,1906,1907,1905,47
20241029,133700,854008808,1907,1906,1907,1906,64
20241029,133600,853886822,1904,1907,1907,1904,6
20241029,133500,853875386,1899,1915,1915,1899,19
20241029,133400,853839262,1919,1919,1919,1899,647
20241029,133300,852610569,1898,1923,1923,1895,4875
20241029,133200,843336794,1923,1911,1923,1911,11
20241029,133100,843315726,1923,1923,1923,1923,0
20241029,133000,843315726,1923,1908,1923,1908,18
20241029,132900,843281157,1923,1923,1923,1923,0
20241029,132800,843281157,1923,1908,1923,1907,170
20241029,132700,842956917,1913,1920,1920,1913,428
20241029,132600,842135262,1920,1915,1920,1915,1400
20241029,132500,839454012,1914,1914,1914,1914,555
20241029,132400,838391742,1914,1914,1915,1914,1543
20241029,132300,835438138,1915,1916,1916,1913,123
20241029,132200,835202740,1907,1912,1919,1895,3454
20241029,132100,828634740,1920,1918,1920,1914,5153
20241029,132000,818763540,1920,1923,1931,1918,11808
20241029,131900,796087205,1923,1933,1933,1923,2102
20241029,131800,792043269,1925,1925,1934,1925,671
20241029,131700,790750614,1932,1932,1932,1932,1
20241029,131600,790748682,1925,1927,1927,1925,8404
20241029,131500,774561969,1935,1935,1935,1935,6
20241029,131400,774550359,1927,1927,1927,1927,0
20241029,131300,774550359,1927,1929,1929,1927,163
20241029,131200,774236183,1930,1930,1930,1930,359
20241029,131100,773543313,1935,1935,1935,1935,0
20241029,131000,773543313,1935,1935,1935,1935,0
20241029,130900,773543313,1935,1935,1935,1935,0
20241029,130800,773543313,1935,1935,1935,1935,0
20241029,130700,773543313,1935,1935,1935,1935,0
20241029,130600,773543313,1935,1935,1935,1935,9
20241029,130500,773525898,1936,1936,1936,1936,0
20241029,130400,773525898,1936,1936,1936,1936,20
20241029,130300,773487178,1937,1937,1937,1937,0
20241029,130200,773487178,1937,1937,1937,1937,400
20241029,130100,772712378,1937,1937,1937,1937,0
20241029,130000,772712378,1937,1937,1937,1929,56
20241029,125900,772604298,1938,1938,1938,1938,1
20241029,125800,772602360,1929,1934,1938,1929,1981
20241029,125700,768767963,1930,1930,1930,1930,65
20241029,125600,768642513,1928,1928,1934,1928,843
20241029,125500,767017197,1928,1928,1928,1928,0
20241029,125400,767017197,1928,1928,1928,1928,0
20241029,125300,767017197,1928,1928,1928,1928,35
20241029,125200,766949717,1928,1934,1934,1928,2
20241029,125100,766945855,1934,1933,1934,1933,259
20241029,125000,766444976,1934,1934,1934,1934,0
20241029,124900,766444976,1934,1934,1934,1934,0
20241029,124800,766444976,1934,1934,1934,1934,73
20241029,124700,766303794,1934,1934,1934,1934,0
20241029,124600,766303794,1934,1934,1934,1934,10
20241029,124500,766284454,1934,1934,1934,1934,2
20241029,124400,766280586,1926,1926,1926,1926,1
20241029,124300,766278660,1935,1935,1935,1935,1
20241029,124200,766276725,1936,1931,1936,1923,3699
20241029,124100,759158160,1932,1932,1932,1932,0
20241029,124000,759158160,1932,1934,1934,1932,39
20241029,123900,759082737,1935,1933,1938,1933,155
20241029,123800,758782366,1932,1932,1932,1932,0
20241029,123700,758782366,1932,1932,1932,1932,1
20241029,123600,758780434,1927,1932,1932,1927,14101
20241029,123500,731573802,1931,1931,1931,1931,258
20241029,123400,731075604,1930,1937,1937,1930,11646
20241029,123300,708592218,1938,1937,1938,1937,2
20241029,123200,708588343,1937,1937,1937,1937,2
20241029,123100,708584469,1938,1938,1938,1938,0
20241029,123000,708584469,1938,1938,1938,1938,0
20241029,122900,708584469,1938,1938,1938,1938,0
20241029,122800,708584469,1938,1938,1938,1938,0
20241029,122700,708584469,1938,1938,1938,1938,257
20241029,122600,708086403,1938,1938,1938,1938,0
20241029,122500,708086403,1938,1938,1938,1938,20
20241029,122400,708047643,1938,1938,1938,1938,0
20241029,122300,708047643,1938,1938,1938,1938,10
20241029,122200,708028263,1938,1938,1938,1938,2
20241029,122100,708024387,1930,1934,1934,1930,17290
20241029,122000,674642146,1938,1938,1938,1938,0
20241029,121900,674642146,1938,1938,1938,1938,1
20241029,121800,674640208,1938,1938,1938,1938,1
20241029,121700,674638270,1933,1933,1933,1933,211
20241029,121600,674230407,1932,1938,1938,1932,847
20241029,121500,672592894,1938,1938,1938,1938,1
20241029,121400,672590956,1935,1938,1939,1935,39
20241029,121300,672515351,1935,1939,1939,1935,1885
20241029,121200,668867866,1935,1935,1935,1935,204
20241029,121100,668473126,1935,1940,1940,1935,45
20241029,121000,668385846,1940,1940,1940,1936,106
20241029,120900,668180413,1935,1935,1935,1935,0
20241029,120800,668180413,1935,1940,1940,1935,67
20241029,120700,668050762,1940,1940,1940,1940,443
20241029,120600,667191342,1940,1935,1940,1935,67
20241029,120500,667061692,1935,1935,1935,1935,408
20241029,120400,666272212,1940,1940,1940,1940,0
20241029,120300,666272212,1940,1940,1940,1940,0
20241029,120200,666272212,1940,1940,1940,1940,39
20241029,120100,666196552,1931,1941,1941,1931,164
20241029,120000,665879846,1930,1931,1931,1930,3040
20241029,115900,660011640,1932,1942,1942,1932,2496
20241029,115800,655187455,1933,1940,1941,1933,31258
20241029,115700,594754908,1940,1939,1940,1938,1200
20241029,115600,592427012,1938,1938,1938,1938,0
20241029,115500,592427012,1938,1938,1938,1938,100
20241029,115400,592233212,1938,1938,1938,1938,38
20241029,115300,592159568,1938,1938,1938,1938,0
20241029,115200,592159568,1938,1938,1938,1938,1
20241029,115100,592157630,1933,1933,1935,1933,42
20241029,115000,592076434,1932,1932,1932,1932,259
20241029,114900,591576046,1933,1933,1939,1932,47
20241029,114800,591485209,1932,1933,1933,1932,596
20241029,114700,590333142,1939,1939,1939,1939,0
20241029,114600,590333142,1939,1939,1939,1939,1
20241029,114500,590331203,1939,1939,1939,1939,0
20241029,114400,590331203,1939,1939,1939,1939,20
20241029,114300,590292423,1939,1939,1939,1931,718
20241029,114200,588903927,1939,1939,1939,1939,0
20241029,114100,588903927,1939,1939,1939,1939,0
20241029,114000,588903927,1939,1936,1939,1936,19
20241029,113900,588867140,1936,1936,1936,1936,1
20241029,113800,588865204,1933,1935,1940,1930,1500
20241029,113700,585968361,1933,1933,1933,1933,55
20241029,113600,585862046,1933,1933,1933,1933,1294
20241029,113500,583360744,1933,1933,1933,1933,0
20241029,113400,583360744,1933,1940,1940,1933,1152
20241029,113300,581125875,1941,1941,1941,1941,0
20241029,113200,581125875,1941,1941,1941,1941,110
20241029,113100,580912365,1942,1942,1942,1942,0
20241029,113000,580912365,1942,1942,1942,1942,0
20241029,112900,580912365,1942,1939,1942,1933,4580
20241029,112800,572027897,1939,1939,1939,1939,965
20241029,112700,570156762,1939,1939,1939,1939,0
20241029,112600,570156762,1939,1940,1940,1927,6120
20241029,112500,558349002,1940,1943,1943,1940,778
20241029,112400,556837577,1944,1943,1944,1943,147
20241029,112300,556551924,1943,1943,1943,1943,0
20241029,112200,556551924,1943,1939,1944,1939,2285
20241029,112100,552117947,1939,1936,1939,1930,1593
20241029,112000,549032529,1932,1932,1933,1930,5876
20241029,111900,537679624,1932,1932,1932,1932,5
20241029,111800,537669964,1932,1932,1932,1932,200
20241029,111700,537283564,1933,1933,1933,1933,0
20241029,111600,537283564,1933,1932,1933,1930,6170
20241029,111500,525365039,1932,1932,1932,1932,56
20241029,111400,525256847,1930,1931,1932,1930,187
20241029,111300,524895811,1921,1932,1932,1921,1427
20241029,111200,522147389,1932,1933,1933,1925,6
20241029,111100,522135823,1921,1933,1933,1921,11
20241029,111000,522114680,1920,1936,1938,1920,9240
20241029,110900,504336912,1939,1939,1939,1939,0
20241029,110800,504336912,1939,1939,1939,1939,506
20241029,110700,503355778,1939,1931,1939,1931,3947
20241029,110600,495718001,1931,1931,1931,1930,2557
20241029,110500,490781435,1931,1931,1931,1931,0
20241029,110400,490781435,1931,1941,1941,1928,881
20241029,110300,489080530,1942,1925,1942,1925,507
20241029,110200,488097703,1937,1930,1937,1929,2267
20241029,110100,483723748,1922,1922,1922,1922,5521
20241029,110000,473112386,1927,1927,1927,1927,0
20241029,105900,473112386,1927,1943,1943,1927,4961
20241029,105800,463531004,1943,1943,1943,1943,265
20241029,105700,463016109,1943,1943,1943,1943,16
20241029,105600,462985021,1944,1940,1944,1940,190
20241029,105500,462616099,1942,1944,1944,1941,180
20241029,105400,462266220,1944,1943,1944,1943,232
20241029,105300,461815442,1943,1945,1945,1943,36
20241029,105200,461745466,1945,1945,1945,1945,699
20241029,105100,460385911,1945,1943,1945,1943,53
20241029,105000,460282914,1943,1942,1944,1939,202
20241029,104900,459890917,1945,1945,1945,1945,81
20241029,104800,459733372,1945,1945,1945,1944,143
20241029,104700,459455337,1945,1945,1945,1945,60
20241029,104600,459338637,1945,1945,1945,1937,1707
20241029,104500,456025855,1936,1945,1945,1935,520
20241029,104400,455018532,1944,1944,1945,1944,3011
20241029,104300,449162687,1944,1944,1944,1944,402
20241029,104200,448381199,1945,1938,1945,1931,6333
20241029,104100,436121401,1939,1942,1942,1939,787
20241029,104000,434594947,1942,1941,1944,1940,407
20241029,103900,433804879,1941,1941,1941,1941,1212
20241029,103800,431452387,1945,1945,1945,1945,1
20241029,103700,431450442,1945,1942,1945,1940,1521
20241029,103600,428492125,1945,1945,1945,1945,1591
20241029,103500,425397630,1945,1949,1949,1927,2245
20241029,103400,421054889,1949,1960,1960,1949,12127
20241029,103300,397393008,1960,1960,1961,1960,537
20241029,103200,396340478,1960,1957,1960,1956,1514
20241029,103100,393377300,1956,1960,1960,1956,1839
20241029,103000,389775956,1959,1962,1962,1959,5492
20241029,102900,379010827,1972,1972,1972,1972,172
20241029,102800,378671643,1972,1972,1972,1972,1
20241029,102700,378669671,1962,1962,1962,1962,510
20241029,102600,377669051,1962,1962,1962,1962,500
20241029,102500,376688051,1965,1965,1965,1965,124
20241029,102400,376444391,1964,1964,1964,1964,322
20241029,102300,375811983,1963,1963,1972,1963,530
20241029,102200,374771089,1964,1957,1964,1955,14702
20241029,102100,345971837,1964,1957,1964,1957,111
20241029,102000,345754533,1964,1963,1972,1955,10784
20241029,101900,324621317,1962,1974,1974,1960,4590
20241029,101800,315612173,1974,1974,1974,1974,1410
20241029,101700,312828833,1974,1963,1986,1963,1704
20241029,101600,309482405,1967,1984,1984,1965,6031
20241029,101500,297576738,1993,1993,1993,1993,1004
20241029,101400,295575766,1993,1994,1994,1993,643
20241029,101300,294293735,1994,1983,1994,1983,1818
20241029,101200,290675243,1994,1994,1994,1990,38
20241029,101100,290599479,1990,1995,1995,1990,122
20241029,101000,290356144,1995,1996,1996,1973,735
20241029,100900,288894205,1996,1987,1997,1974,3702
20241029,100800,281528764,1987,1996,2005,1987,4096
20241029,100700,273355339,2010,1998,2010,1996,398
20241029,100600,272556547,2015,2015,2015,2015,924
20241029,100500,270694687,2015,2020,2020,1997,2890
20241029,100400,264910360,2020,2010,2020,2010,120
20241029,100300,264668205,2005,2025,2025,2005,4527
20241029,100200,255563685,2025,2025,2025,2025,0
20241029,100100,255563685,2025,2025,2025,2025,0
20241029,100000,255563685,2025,2030,2030,2025,1512
20241029,095900,252499325,2035,2035,2035,2035,39
20241029,095800,252419960,2040,2040,2040,2040,233
20241029,095700,251944640,2040,2040,2040,2040,0
20241029,095600,251944640,2040,2035,2040,2035,66
20241029,095500,251810325,2040,2040,2040,2040,2004
20241029,095400,247722165,2040,2040,2040,2040,1929
20241029,095300,243787005,2040,2030,2040,2030,413
20241029,095200,242947715,2030,2030,2030,2030,1
20241029,095100,242945685,2005,2030,2030,2005,2769
20241029,095000,237348125,2030,2045,2045,2030,1571
20241029,094900,234145990,2045,2050,2050,2015,15748
20241029,094800,201968555,2055,2055,2065,2050,15248
20241029,094700,170676850,2055,2060,2060,2055,995
20241029,094600,168629900,2060,2060,2060,2060,341
20241029,094500,167927440,2070,2070,2070,2070,1
20241029,094400,167925370,2070,2065,2070,2060,2229
20241029,094300,163322445,2060,2060,2060,2060,0
20241029,094200,163322445,2060,2095,2095,2060,1399
20241029,094100,160433485,2065,2080,2095,2065,2474
20241029,094000,155306895,2080,2100,2105,2080,1410
20241029,093900,152370805,2090,2090,2090,2090,0
20241029,093800,152370805,2090,2085,2090,2085,1161
20241029,093700,149950110,2080,2070,2080,2070,612
20241029,093600,148682150,2070,2070,2070,2070,1000
20241029,093500,146612150,2070,2070,2070,2070,3107
20241029,093400,140180660,2070,2070,2070,2070,0
20241029,093300,140180660,2070,2085,2085,2070,1550
20241029,093200,136965535,2085,2085,2100,2085,981
20241029,093100,134920120,2115,2115,2115,2115,149
20241029,093000,134604985,2115,2115,2115,2115,300
20241029,092900,133970485,2075,2105,2105,2075,1285
20241029,092800,131288135,2105,2090,2105,2090,2500
20241029,092700,126050435,2065,2090,2090,2065,3630
20241029,092600,118521940,2090,2115,2115,2090,2701
20241029,092500,112833435,2120,2135,2135,2120,1400
20241029,092400,109859435,2140,2140,2140,2120,28929
20241029,092300,48190700,2140,2145,2145,2140,1792
20241029,092200,44350800,2155,2155,2155,2155,1225
20241029,092100,41710925,2155,2155,2155,2155,1000
20241029,092000,39555925,2155,2150,2155,2150,240
20241029,091900,39038865,2155,2145,2155,2145,7
20241029,091800,39023820,2145,2145,2145,2145,0
20241029,091700,39023820,2145,2155,2155,2145,1000
20241029,091600,36876280,2155,2155,2155,2155,1
20241029,091500,36874125,2150,2150,2150,2150,24
20241029,091400,36822525,2165,2165,2165,2165,6
20241029,091300,36809535,2170,2170,2170,2170,0
20241029,091200,36809535,2170,2165,2170,2145,1516
20241029,091100,33551760,2145,2145,2145,2145,21
20241029,091000,33506715,2145,2145,2145,2145,37
20241029,090900,33427350,2145,2145,2175,2145,2919
20241029,090800,27145000,2135,2135,2135,2135,85
20241029,090700,26963525,2140,2135,2140,2135,334
20241029,090600,26249465,2135,2145,2145,2135,78
20241029,090500,26082205,2145,2145,2145,2135,1007
20241029,090400,23930200,2145,2140,2145,2140,108
20241029,090300,23698835,2135,2150,2150,2135,307
20241029,090200,23042595,2150,2140,2150,2135,1859
20241029,090100,19062480,2140,2150,2150,2140,6489
20241029,090000,5163450,2150,2140,2155,2140,2407