KissMeData/175250/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,204700,164204475,1970,1970,1970,1970,14193
20241007,204600,164204475,1970,1970,1970,1970,0
20241007,204500,164204475,1970,1970,1970,1970,0
20241007,204400,164204475,1970,1970,1970,1970,0
20241007,204300,164204475,1970,1970,1970,1970,0
20241007,204200,164204475,1970,1970,1970,1970,0
20241007,204100,164204475,1970,1970,1970,1970,0
20241007,204000,164204475,1970,1970,1970,1970,0
20241007,203900,164204475,1970,1970,1970,1970,0
20241007,203800,164204475,1970,1970,1970,1970,0
20241007,203700,164204475,1970,1970,1970,1970,0
20241007,203600,164204475,1970,1970,1970,1970,0
20241007,203500,164204475,1970,1970,1970,1970,0
20241007,203400,164204475,1970,1970,1970,1970,0
20241007,203300,164204475,1970,1970,1970,1970,0
20241007,203200,164204475,1970,1970,1970,1970,0
20241007,203100,164204475,1970,1970,1970,1970,0
20241007,203000,164204475,1970,1970,1970,1970,0
20241007,202900,164204475,1970,1970,1970,1970,0
20241007,202800,164204475,1970,1970,1970,1970,0
20241007,202700,164204475,1970,1970,1970,1970,0
20241007,202600,164204475,1970,1970,1970,1970,0
20241007,202500,164204475,1970,1970,1970,1970,0
20241007,202400,164204475,1970,1970,1970,1970,0
20241007,202300,164204475,1970,1970,1970,1970,0
20241007,202200,164204475,1970,1970,1970,1970,0
20241007,202100,164204475,1970,1970,1970,1970,0
20241007,202000,164204475,1970,1970,1970,1970,0
20241007,201900,164204475,1970,1970,1970,1970,0
20241007,201800,164204475,1970,1970,1970,1970,0
20241007,201700,164204475,1970,1970,1970,1970,14193
20241007,201600,164204475,1970,1970,1970,1970,0
20241007,201500,164204475,1970,1970,1970,1970,0
20241007,201400,164204475,1970,1970,1970,1970,0
20241007,201300,164204475,1970,1970,1970,1970,0
20241007,201200,164204475,1970,1970,1970,1970,0
20241007,201100,164204475,1970,1970,1970,1970,0
20241007,201000,164204475,1970,1970,1970,1970,0
20241007,200900,164204475,1970,1970,1970,1970,0
20241007,200800,164204475,1970,1970,1970,1970,0
20241007,200700,164204475,1970,1970,1970,1970,0
20241007,200600,164204475,1970,1970,1970,1970,0
20241007,200500,164204475,1970,1970,1970,1970,0
20241007,200400,164204475,1970,1970,1970,1970,0
20241007,200300,164204475,1970,1970,1970,1970,0
20241007,200200,164204475,1970,1970,1970,1970,0
20241007,200100,164204475,1970,1970,1970,1970,0
20241007,200000,164204475,1970,1970,1970,1970,0
20241007,195900,164204475,1970,1970,1970,1970,0
20241007,195800,164204475,1970,1970,1970,1970,0
20241007,195700,164204475,1970,1970,1970,1970,0
20241007,195600,164204475,1970,1970,1970,1970,0
20241007,195500,164204475,1970,1970,1970,1970,0
20241007,195400,164204475,1970,1970,1970,1970,0
20241007,195300,164204475,1970,1970,1970,1970,0
20241007,195200,164204475,1970,1970,1970,1970,0
20241007,195100,164204475,1970,1970,1970,1970,0
20241007,195000,164204475,1970,1970,1970,1970,0
20241007,194900,164204475,1970,1970,1970,1970,0
20241007,194800,164204475,1970,1970,1970,1970,0
20241007,194700,164204475,1970,1970,1970,1970,14193
20241007,194600,164204475,1970,1970,1970,1970,0
20241007,194500,164204475,1970,1970,1970,1970,0
20241007,194400,164204475,1970,1970,1970,1970,0
20241007,194300,164204475,1970,1970,1970,1970,0
20241007,194200,164204475,1970,1970,1970,1970,0
20241007,194100,164204475,1970,1970,1970,1970,0
20241007,194000,164204475,1970,1970,1970,1970,0
20241007,193900,164204475,1970,1970,1970,1970,0
20241007,193800,164204475,1970,1970,1970,1970,0
20241007,193700,164204475,1970,1970,1970,1970,0
20241007,193600,164204475,1970,1970,1970,1970,0
20241007,193500,164204475,1970,1970,1970,1970,0
20241007,193400,164204475,1970,1970,1970,1970,0
20241007,193300,164204475,1970,1970,1970,1970,0
20241007,193200,164204475,1970,1970,1970,1970,0
20241007,193100,164204475,1970,1970,1970,1970,0
20241007,193000,164204475,1970,1970,1970,1970,0
20241007,192900,164204475,1970,1970,1970,1970,0
20241007,192800,164204475,1970,1970,1970,1970,0
20241007,192700,164204475,1970,1970,1970,1970,0
20241007,192600,164204475,1970,1970,1970,1970,0
20241007,192500,164204475,1970,1970,1970,1970,0
20241007,192400,164204475,1970,1970,1970,1970,0
20241007,192300,164204475,1970,1970,1970,1970,0
20241007,192200,164204475,1970,1970,1970,1970,0
20241007,192100,164204475,1970,1970,1970,1970,0
20241007,192000,164204475,1970,1970,1970,1970,0
20241007,191900,164204475,1970,1970,1970,1970,0
20241007,191800,164204475,1970,1970,1970,1970,0
20241007,191700,164204475,1970,1970,1970,1970,14193
20241007,191600,164204475,1970,1970,1970,1970,0
20241007,191500,164204475,1970,1970,1970,1970,0
20241007,191400,164204475,1970,1970,1970,1970,0
20241007,191300,164204475,1970,1970,1970,1970,0
20241007,191200,164204475,1970,1970,1970,1970,0
20241007,191100,164204475,1970,1970,1970,1970,0
20241007,191000,164204475,1970,1970,1970,1970,0
20241007,190900,164204475,1970,1970,1970,1970,0
20241007,190800,164204475,1970,1970,1970,1970,0
20241007,190700,164204475,1970,1970,1970,1970,0
20241007,190600,164204475,1970,1970,1970,1970,0
20241007,190500,164204475,1970,1970,1970,1970,0
20241007,190400,164204475,1970,1970,1970,1970,0
20241007,190300,164204475,1970,1970,1970,1970,0
20241007,190200,164204475,1970,1970,1970,1970,0
20241007,190100,164204475,1970,1970,1970,1970,0
20241007,190000,164204475,1970,1970,1970,1970,0
20241007,185900,164204475,1970,1970,1970,1970,0
20241007,185800,164204475,1970,1970,1970,1970,0
20241007,185700,164204475,1970,1970,1970,1970,0
20241007,185600,164204475,1970,1970,1970,1970,0
20241007,185500,164204475,1970,1970,1970,1970,0
20241007,185400,164204475,1970,1970,1970,1970,0
20241007,185300,164204475,1970,1970,1970,1970,0
20241007,185200,164204475,1970,1970,1970,1970,0
20241007,185100,164204475,1970,1970,1970,1970,0
20241007,185000,164204475,1970,1970,1970,1970,0
20241007,184900,164204475,1970,1970,1970,1970,0
20241007,184800,164204475,1970,1970,1970,1970,0
20241007,184700,164204475,1970,1970,1970,1970,14193
20241007,184600,164204475,1970,1970,1970,1970,0
20241007,184500,164204475,1970,1970,1970,1970,0
20241007,184400,164204475,1970,1970,1970,1970,0
20241007,184300,164204475,1970,1970,1970,1970,0
20241007,184200,164204475,1970,1970,1970,1970,0
20241007,184100,164204475,1970,1970,1970,1970,0
20241007,184000,164204475,1970,1970,1970,1970,0
20241007,183900,164204475,1970,1970,1970,1970,0
20241007,183800,164204475,1970,1970,1970,1970,0
20241007,183700,164204475,1970,1970,1970,1970,0
20241007,183600,164204475,1970,1970,1970,1970,0
20241007,183500,164204475,1970,1970,1970,1970,0
20241007,183400,164204475,1970,1970,1970,1970,0
20241007,183300,164204475,1970,1970,1970,1970,0
20241007,183200,164204475,1970,1970,1970,1970,0
20241007,183100,164204475,1970,1970,1970,1970,0
20241007,183000,164204475,1970,1970,1970,1970,0
20241007,182900,164204475,1970,1970,1970,1970,0
20241007,182800,164204475,1970,1970,1970,1970,0
20241007,182700,164204475,1970,1970,1970,1970,0
20241007,182600,164204475,1970,1970,1970,1970,0
20241007,182500,164204475,1970,1970,1970,1970,0
20241007,182400,164204475,1970,1970,1970,1970,0
20241007,182300,164204475,1970,1970,1970,1970,0
20241007,182200,164204475,1970,1970,1970,1970,0
20241007,182100,164204475,1970,1970,1970,1970,0
20241007,182000,164204475,1970,1970,1970,1970,0
20241007,181900,164204475,1970,1970,1970,1970,0
20241007,181800,164204475,1970,1970,1970,1970,0
20241007,181700,164204475,1970,1970,1970,1970,14193
20241007,181600,164204475,1970,1970,1970,1970,0
20241007,181500,164204475,1970,1970,1970,1970,0
20241007,181400,164204475,1970,1970,1970,1970,0
20241007,181300,164204475,1970,1970,1970,1970,0
20241007,181200,164204475,1970,1970,1970,1970,0
20241007,181100,164204475,1970,1970,1970,1970,0
20241007,181000,164204475,1970,1970,1970,1970,0
20241007,180900,164204475,1970,1970,1970,1970,0
20241007,180800,164204475,1970,1970,1970,1970,0
20241007,180700,164204475,1970,1970,1970,1970,0
20241007,180600,164204475,1970,1970,1970,1970,0
20241007,180500,164204475,1970,1970,1970,1970,0
20241007,180400,164204475,1970,1970,1970,1970,0
20241007,180300,164204475,1970,1970,1970,1970,0
20241007,180200,164204475,1970,1970,1970,1970,0
20241007,180100,164204475,1970,1970,1970,1970,0
20241007,180000,164204475,1970,1970,1970,1970,0
20241007,175900,164204475,1970,1970,1970,1970,0
20241007,175800,164204475,1970,1970,1970,1970,0
20241007,175700,164204475,1970,1970,1970,1970,0
20241007,175600,164204475,1970,1970,1970,1970,0
20241007,175500,164204475,1970,1970,1970,1970,0
20241007,175400,164204475,1970,1970,1970,1970,0
20241007,175300,164204475,1970,1970,1970,1970,0
20241007,175200,164204475,1970,1970,1970,1970,0
20241007,175100,164204475,1970,1970,1970,1970,0
20241007,175000,164204475,1970,1970,1970,1970,0
20241007,174900,164204475,1970,1970,1970,1970,0
20241007,174800,164204475,1970,1970,1970,1970,0
20241007,174700,164204475,1970,1970,1970,1970,14193
20241007,174600,164204475,1970,1970,1970,1970,0
20241007,174500,164204475,1970,1970,1970,1970,0
20241007,174400,164204475,1970,1970,1970,1970,0
20241007,174300,164204475,1970,1970,1970,1970,0
20241007,174200,164204475,1970,1970,1970,1970,0
20241007,174100,164204475,1970,1970,1970,1970,0
20241007,174000,164204475,1970,1970,1970,1970,0
20241007,173900,164204475,1970,1970,1970,1970,0
20241007,173800,164204475,1970,1970,1970,1970,0
20241007,173700,164204475,1970,1970,1970,1970,0
20241007,173600,164204475,1970,1970,1970,1970,0
20241007,173500,164204475,1970,1970,1970,1970,0
20241007,173400,164204475,1970,1970,1970,1970,0
20241007,173300,164204475,1970,1970,1970,1970,0
20241007,173200,164204475,1970,1970,1970,1970,0
20241007,173100,164204475,1970,1970,1970,1970,0
20241007,173000,164204475,1970,1970,1970,1970,0
20241007,172900,164204475,1970,1970,1970,1970,0
20241007,172800,164204475,1970,1970,1970,1970,0
20241007,172700,164204475,1970,1970,1970,1970,0
20241007,172600,164204475,1970,1970,1970,1970,0
20241007,172500,164204475,1970,1970,1970,1970,0
20241007,172400,164204475,1970,1970,1970,1970,0
20241007,172300,164204475,1970,1970,1970,1970,0
20241007,172200,164204475,1970,1970,1970,1970,0
20241007,172100,164204475,1970,1970,1970,1970,0
20241007,172000,164204475,1970,1970,1970,1970,0
20241007,171900,164204475,1970,1970,1970,1970,0
20241007,171800,164204475,1970,1970,1970,1970,0
20241007,171700,164204475,1970,1970,1970,1970,14193
20241007,171600,164204475,1970,1970,1970,1970,0
20241007,171500,164204475,1970,1970,1970,1970,0
20241007,171400,164204475,1970,1970,1970,1970,0
20241007,171300,164204475,1970,1970,1970,1970,0
20241007,171200,164204475,1970,1970,1970,1970,0
20241007,171100,164204475,1970,1970,1970,1970,0
20241007,171000,164204475,1970,1970,1970,1970,0
20241007,170900,164204475,1970,1970,1970,1970,0
20241007,170800,164204475,1970,1970,1970,1970,0
20241007,170700,164204475,1970,1970,1970,1970,0
20241007,170600,164204475,1970,1970,1970,1970,0
20241007,170500,164204475,1970,1970,1970,1970,0
20241007,170400,164204475,1970,1970,1970,1970,0
20241007,170300,164204475,1970,1970,1970,1970,0
20241007,170200,164204475,1970,1970,1970,1970,0
20241007,170100,164204475,1970,1970,1970,1970,0
20241007,170000,164204475,1970,1970,1970,1970,0
20241007,165900,164204475,1970,1970,1970,1970,0
20241007,165800,164204475,1970,1970,1970,1970,0
20241007,165700,164204475,1970,1970,1970,1970,0
20241007,165600,164204475,1970,1970,1970,1970,0
20241007,165500,164204475,1970,1970,1970,1970,0
20241007,165400,164204475,1970,1970,1970,1970,0
20241007,165300,164204475,1970,1970,1970,1970,0
20241007,165200,164204475,1970,1970,1970,1970,0
20241007,165100,164204475,1970,1970,1970,1970,0
20241007,165000,164204475,1970,1970,1970,1970,0
20241007,164900,164204475,1970,1970,1970,1970,0
20241007,164800,164204475,1970,1970,1970,1970,0
20241007,164700,164204475,1970,1970,1970,1970,14193
20241007,164600,164204475,1970,1970,1970,1970,0
20241007,164500,164204475,1970,1970,1970,1970,0
20241007,164400,164204475,1970,1970,1970,1970,0
20241007,164300,164204475,1970,1970,1970,1970,0
20241007,164200,164204475,1970,1970,1970,1970,0
20241007,164100,164204475,1970,1970,1970,1970,0
20241007,164000,164204475,1970,1970,1970,1970,0
20241007,163900,164204475,1970,1970,1970,1970,0
20241007,163800,164204475,1970,1970,1970,1970,0
20241007,163700,164204475,1970,1970,1970,1970,0
20241007,163600,164204475,1970,1970,1970,1970,0
20241007,163500,164204475,1970,1970,1970,1970,0
20241007,163400,164204475,1970,1970,1970,1970,0
20241007,163300,164204475,1970,1970,1970,1970,0
20241007,163200,164204475,1970,1970,1970,1970,0
20241007,163100,164204475,1970,1970,1970,1970,0
20241007,163000,164204475,1970,1970,1970,1970,0
20241007,162900,164204475,1970,1970,1970,1970,0
20241007,162800,164204475,1970,1970,1970,1970,0
20241007,162700,164204475,1970,1970,1970,1970,0
20241007,162600,164204475,1970,1970,1970,1970,0
20241007,162500,164204475,1970,1970,1970,1970,0
20241007,162400,164204475,1970,1970,1970,1970,0
20241007,162300,164204475,1970,1970,1970,1970,0
20241007,162200,164204475,1970,1970,1970,1970,0
20241007,162100,164204475,1970,1970,1970,1970,0
20241007,162000,164204475,1970,1970,1970,1970,0
20241007,161900,164204475,1970,1970,1970,1970,0
20241007,161800,164204475,1970,1970,1970,1970,0
20241007,161700,164204475,1970,1970,1970,1970,14193
20241007,161600,164204475,1970,1970,1970,1970,0
20241007,161500,164204475,1970,1970,1970,1970,0
20241007,161400,164204475,1970,1970,1970,1970,0
20241007,161300,164204475,1970,1970,1970,1970,0
20241007,161200,164204475,1970,1970,1970,1970,0
20241007,161100,164204475,1970,1970,1970,1970,0
20241007,161000,164204475,1970,1970,1970,1970,0
20241007,160900,164204475,1970,1970,1970,1970,0
20241007,160800,164204475,1970,1970,1970,1970,0
20241007,160700,164204475,1970,1970,1970,1970,0
20241007,160600,164204475,1970,1970,1970,1970,0
20241007,160500,164204475,1970,1970,1970,1970,0
20241007,160400,164204475,1970,1970,1970,1970,0
20241007,160300,164204475,1970,1970,1970,1970,0
20241007,160200,164204475,1970,1970,1970,1970,0
20241007,160100,164204475,1970,1970,1970,1970,0
20241007,160000,164204475,1970,1970,1970,1970,0
20241007,155900,164204475,1970,1970,1970,1970,0
20241007,155800,164204475,1970,1970,1970,1970,0
20241007,155700,164204475,1970,1970,1970,1970,0
20241007,155600,164204475,1970,1970,1970,1970,0
20241007,155500,164204475,1970,1970,1970,1970,0
20241007,155400,164204475,1970,1970,1970,1970,0
20241007,155300,164204475,1970,1970,1970,1970,0
20241007,155200,164204475,1970,1970,1970,1970,0
20241007,155100,164204475,1970,1970,1970,1970,0
20241007,155000,164204475,1970,1970,1970,1970,0
20241007,154900,164204475,1970,1970,1970,1970,0
20241007,154800,164204475,1970,1970,1970,1970,0
20241007,154700,164204475,1970,1970,1970,1970,14193
20241007,154600,164204475,1970,1970,1970,1970,0
20241007,154500,164204475,1970,1970,1970,1970,0
20241007,154400,164204475,1970,1970,1970,1970,0
20241007,154300,164204475,1970,1970,1970,1970,0
20241007,154200,164204475,1970,1970,1970,1970,0
20241007,154100,164204475,1970,1970,1970,1970,0
20241007,154000,164204475,1970,1970,1970,1970,0
20241007,153900,164204475,1970,1970,1970,1970,0
20241007,153800,164204475,1970,1970,1970,1970,0
20241007,153700,164204475,1970,1970,1970,1970,0
20241007,153600,164204475,1970,1970,1970,1970,0
20241007,153500,164204475,1970,1970,1970,1970,0
20241007,153400,164204475,1970,1970,1970,1970,0
20241007,153300,164204475,1970,1970,1970,1970,0
20241007,153200,164204475,1970,1970,1970,1970,0
20241007,153100,164204475,1970,1970,1970,1970,0
20241007,153000,164204475,1970,1970,1970,1970,14193
20241007,152900,136244265,1992,1992,1992,1992,0
20241007,152800,136244265,1992,1992,1992,1992,0
20241007,152700,136244265,1992,1992,1992,1992,0
20241007,152600,136244265,1992,1992,1992,1992,0
20241007,152500,136244265,1992,1992,1992,1992,0
20241007,152400,136244265,1992,1992,1992,1992,0
20241007,152300,136244265,1992,1992,1992,1992,0
20241007,152200,136244265,1992,1992,1992,1992,0
20241007,152100,136244265,1992,1992,1992,1992,0
20241007,152000,136244265,1992,1992,1992,1992,0
20241007,151900,136244265,1992,1992,1992,1992,41
20241007,151800,136162593,1976,1976,1976,1976,0
20241007,151700,136162593,1976,1976,1976,1976,220
20241007,151600,135727873,1992,1992,1992,1992,0
20241007,151500,135727873,1992,1992,1992,1992,0
20241007,151400,135727873,1992,1992,1992,1992,44
20241007,151300,135640225,1993,1993,1993,1993,0
20241007,151200,135640225,1993,1993,1993,1993,0
20241007,151100,135640225,1993,1993,1993,1993,0
20241007,151000,135640225,1993,1993,1993,1993,0
20241007,150900,135640225,1993,1993,1993,1993,0
20241007,150800,135640225,1993,1983,1993,1983,2058
20241007,150700,131544041,1973,1973,1973,1973,10
20241007,150600,131524311,1979,1979,1979,1979,9
20241007,150500,131506500,1983,1983,1983,1983,0
20241007,150400,131506500,1983,1983,1983,1983,0
20241007,150300,131506500,1983,1983,1983,1983,0
20241007,150200,131506500,1983,1983,1983,1983,0
20241007,150100,131506500,1983,1983,1983,1983,0
20241007,150000,131506500,1983,1983,1983,1983,0
20241007,145900,131506500,1983,1983,1983,1983,0
20241007,145800,131506500,1983,1983,1983,1983,0
20241007,145700,131506500,1983,1983,1983,1983,107
20241007,145600,131294319,1982,1982,1982,1982,0
20241007,145500,131294319,1982,1982,1982,1982,0
20241007,145400,131294319,1982,1982,1982,1982,0
20241007,145300,131294319,1982,1982,1982,1982,44
20241007,145200,131207111,1983,1983,1983,1983,1
20241007,145100,131205128,1974,1974,1974,1974,0
20241007,145000,131205128,1974,1974,1974,1974,0
20241007,144900,131205128,1974,1974,1974,1974,80
20241007,144800,131047208,1973,1973,1973,1973,0
20241007,144700,131047208,1973,1975,1975,1973,280
20241007,144600,130494630,1972,1988,1988,1972,1989
20241007,144500,126561794,1988,1988,1988,1988,44
20241007,144400,126474322,1989,1989,1989,1989,100
20241007,144300,126275422,1989,1989,1989,1989,50
20241007,144200,126175972,1989,1989,1989,1989,20
20241007,144100,126136192,1989,1989,1989,1989,0
20241007,144000,126136192,1989,1989,1989,1989,0
20241007,143900,126136192,1989,1989,1989,1989,0
20241007,143800,126136192,1989,1989,1989,1989,30
20241007,143700,126076522,1989,1989,1989,1989,0
20241007,143600,126076522,1989,1989,1989,1989,0
20241007,143500,126076522,1989,1989,1989,1989,0
20241007,143400,126076522,1989,1989,1989,1989,100
20241007,143300,125877622,1990,1991,1991,1990,200
20241007,143200,125479522,1993,1993,1993,1993,0
20241007,143100,125479522,1993,1993,1993,1993,300
20241007,143000,124881622,1993,1992,1993,1992,101
20241007,142900,124680429,1993,1993,1993,1993,9
20241007,142800,124662492,1993,1993,1993,1993,0
20241007,142700,124662492,1993,1993,1993,1993,0
20241007,142600,124662492,1993,1993,1993,1993,170
20241007,142500,124323682,1992,1992,1992,1992,0
20241007,142400,124323682,1992,1992,1993,1992,730
20241007,142300,122869492,1992,1990,1992,1990,2210
20241007,142200,118467674,1990,1990,1990,1990,0
20241007,142100,118467674,1990,1990,1990,1990,0
20241007,142000,118467674,1990,1990,1990,1990,0
20241007,141900,118467674,1990,1990,1990,1989,246
20241007,141800,117978234,1990,1990,1990,1990,0
20241007,141700,117978234,1990,1990,1990,1990,120
20241007,141600,117739434,1990,1990,1990,1990,0
20241007,141500,117739434,1990,1990,1990,1990,0
20241007,141400,117739434,1990,1990,1990,1990,0
20241007,141300,117739434,1990,1990,1990,1990,1
20241007,141200,117737444,1990,1990,1990,1990,0
20241007,141100,117737444,1990,1990,1990,1990,100
20241007,141000,117538444,1990,1990,1990,1990,0
20241007,140900,117538444,1990,1990,1990,1990,0
20241007,140800,117538444,1990,1990,1990,1990,0
20241007,140700,117538444,1990,1982,1990,1982,2173
20241007,140600,113215862,1990,1990,1990,1990,0
20241007,140500,113215862,1990,1990,1990,1990,0
20241007,140400,113215862,1990,1990,1990,1990,0
20241007,140300,113215862,1990,1990,1990,1990,0
20241007,140200,113215862,1990,1990,1990,1990,0
20241007,140100,113215862,1990,1990,1990,1990,0
20241007,140000,113215862,1990,1990,1990,1990,0
20241007,135900,113215862,1990,1990,1990,1990,0
20241007,135800,113215862,1990,1990,1990,1990,0
20241007,135700,113215862,1990,1990,1990,1990,0
20241007,135600,113215862,1990,1990,1990,1990,0
20241007,135500,113215862,1990,1990,1990,1990,0
20241007,135400,113215862,1990,1990,1990,1990,2
20241007,135300,113211882,1990,1993,1993,1990,7
20241007,135200,113197946,1993,1993,1993,1993,0
20241007,135100,113197946,1993,1993,1993,1993,0
20241007,135000,113197946,1993,1993,1993,1993,0
20241007,134900,113197946,1993,1993,1993,1993,10
20241007,134800,113178016,1976,1976,1976,1976,0
20241007,134700,113178016,1976,1976,1976,1976,0
20241007,134600,113178016,1976,1976,1976,1976,3
20241007,134500,113172088,1976,1976,1976,1976,0
20241007,134400,113172088,1976,1976,1976,1976,0
20241007,134300,113172088,1976,1977,1977,1976,76
20241007,134200,113021859,1994,1977,1994,1974,13138
20241007,134100,87011452,1974,1977,1977,1974,492
20241007,134000,86039068,1977,1976,1977,1976,137
20241007,133900,85768336,1976,1976,1976,1976,1
20241007,133800,85766360,1974,1974,1974,1974,0
20241007,133700,85766360,1974,1974,1974,1974,30
20241007,133600,85707140,1975,1975,1975,1975,1
20241007,133500,85705165,1975,1975,1975,1975,33
20241007,133400,85639990,1974,1974,1974,1974,0
20241007,133300,85639990,1974,1974,1974,1974,0
20241007,133200,85639990,1974,1974,1974,1974,0
20241007,133100,85639990,1974,1975,1975,1974,111
20241007,133000,85420775,1974,1974,1974,1974,0
20241007,132900,85420775,1974,1974,1974,1974,0
20241007,132800,85420775,1974,1974,1974,1974,0
20241007,132700,85420775,1974,1974,1974,1974,0
20241007,132600,85420775,1974,1974,1974,1974,0
20241007,132500,85420775,1974,1974,1974,1974,0
20241007,132400,85420775,1974,1974,1974,1974,0
20241007,132300,85420775,1974,1974,1974,1974,0
20241007,132200,85420775,1974,1974,1974,1974,0
20241007,132100,85420775,1974,1974,1974,1974,0
20241007,132000,85420775,1974,1974,1974,1974,0
20241007,131900,85420775,1974,1974,1974,1974,0
20241007,131800,85420775,1974,1974,1974,1974,0
20241007,131700,85420775,1974,1974,1974,1974,3
20241007,131600,85414853,1974,1974,1974,1974,3
20241007,131500,85408931,1974,1974,1974,1974,0
20241007,131400,85408931,1974,1974,1974,1974,0
20241007,131300,85408931,1974,1974,1974,1974,0
20241007,131200,85408931,1974,1974,1974,1974,60
20241007,131100,85290491,1975,1975,1975,1975,172
20241007,131000,84950791,1975,1975,1975,1975,55
20241007,130900,84842166,1975,1975,1975,1975,1
20241007,130800,84840191,1975,1975,1975,1975,10
20241007,130700,84820441,1975,1975,1975,1975,1
20241007,130600,84818466,1970,1970,1970,1970,0
20241007,130500,84818466,1970,1970,1970,1970,130
20241007,130400,84562366,1970,1970,1970,1970,0
20241007,130300,84562366,1970,1970,1970,1970,0
20241007,130200,84562366,1970,1971,1971,1970,155
20241007,130100,84257011,1970,1970,1970,1970,100
20241007,130000,84060011,1970,1970,1970,1970,250
20241007,125900,83567511,1976,1976,1976,1976,0
20241007,125800,83567511,1976,1976,1976,1976,1
20241007,125700,83565535,1970,1969,1970,1969,626
20241007,125600,82332383,1969,1969,1969,1969,0
20241007,125500,82332383,1969,1969,1969,1969,0
20241007,125400,82332383,1969,1969,1969,1969,1
20241007,125300,82330414,1969,1969,1969,1969,0
20241007,125200,82330414,1969,1969,1969,1969,0
20241007,125100,82330414,1969,1969,1969,1969,0
20241007,125000,82330414,1969,1969,1969,1969,1
20241007,124900,82328445,1965,1965,1965,1965,0
20241007,124800,82328445,1965,1964,1965,1964,541
20241007,124700,81265520,1961,1961,1961,1961,4
20241007,124600,81257676,1956,1956,1956,1956,0
20241007,124500,81257676,1956,1956,1956,1956,1
20241007,124400,81255720,1960,1960,1960,1960,0
20241007,124300,81255720,1960,1960,1960,1960,4
20241007,124200,81247880,1960,1960,1960,1960,22
20241007,124100,81204760,1960,1960,1960,1960,78
20241007,124000,81051880,1960,1960,1960,1960,0
20241007,123900,81051880,1960,1960,1960,1960,10
20241007,123800,81032280,1960,1960,1960,1960,0
20241007,123700,81032280,1960,1960,1960,1960,0
20241007,123600,81032280,1960,1960,1960,1960,0
20241007,123500,81032280,1960,1960,1960,1960,1
20241007,123400,81030320,1955,1956,1956,1955,36
20241007,123300,80959939,1955,1955,1955,1955,0
20241007,123200,80959939,1955,1955,1955,1955,0
20241007,123100,80959939,1955,1955,1955,1955,0
20241007,123000,80959939,1955,1955,1955,1955,0
20241007,122900,80959939,1955,1955,1955,1955,0
20241007,122800,80959939,1955,1955,1955,1955,0
20241007,122700,80959939,1955,1960,1960,1955,10
20241007,122600,80940372,1960,1960,1960,1960,0
20241007,122500,80940372,1960,1960,1960,1960,0
20241007,122400,80940372,1960,1960,1960,1960,0
20241007,122300,80940372,1960,1960,1960,1960,0
20241007,122200,80940372,1960,1960,1960,1960,0
20241007,122100,80940372,1960,1960,1960,1960,0
20241007,122000,80940372,1960,1960,1960,1960,1
20241007,121900,80938412,1961,1961,1961,1961,0
20241007,121800,80938412,1961,1961,1961,1961,1
20241007,121700,80936451,1960,1960,1960,1960,0
20241007,121600,80936451,1960,1960,1960,1960,0
20241007,121500,80936451,1960,1960,1960,1960,0
20241007,121400,80936451,1960,1960,1960,1960,0
20241007,121300,80936451,1960,1960,1960,1960,0
20241007,121200,80936451,1960,1960,1960,1960,0
20241007,121100,80936451,1960,1960,1960,1960,0
20241007,121000,80936451,1960,1960,1960,1960,0
20241007,120900,80936451,1960,1960,1960,1960,0
20241007,120800,80936451,1960,1960,1960,1960,5
20241007,120700,80926651,1960,1960,1960,1960,0
20241007,120600,80926651,1960,1960,1960,1960,0
20241007,120500,80926651,1960,1960,1960,1960,0
20241007,120400,80926651,1960,1960,1960,1960,5
20241007,120300,80916851,1960,1960,1960,1960,0
20241007,120200,80916851,1960,1960,1960,1960,0
20241007,120100,80916851,1960,1960,1960,1960,1
20241007,120000,80914891,1965,1965,1965,1965,0
20241007,115900,80914891,1965,1965,1965,1965,0
20241007,115800,80914891,1965,1965,1965,1965,0
20241007,115700,80914891,1965,1965,1965,1965,200
20241007,115600,80521891,1965,1965,1965,1965,0
20241007,115500,80521891,1965,1965,1965,1965,66
20241007,115400,80392201,1965,1965,1965,1965,0
20241007,115300,80392201,1965,1965,1965,1965,0
20241007,115200,80392201,1965,1965,1965,1965,0
20241007,115100,80392201,1965,1965,1965,1965,1
20241007,115000,80390236,1965,1965,1965,1965,0
20241007,114900,80390236,1965,1965,1965,1965,0
20241007,114800,80390236,1965,1965,1965,1965,0
20241007,114700,80390236,1965,1965,1965,1965,0
20241007,114600,80390236,1965,1965,1965,1965,0
20241007,114500,80390236,1965,1965,1965,1965,0
20241007,114400,80390236,1965,1965,1965,1965,0
20241007,114300,80390236,1965,1965,1965,1965,0
20241007,114200,80390236,1965,1954,1965,1954,96
20241007,114100,80202641,1965,1955,1965,1955,105
20241007,114000,79997356,1965,1955,1965,1955,119
20241007,113900,79764611,1965,1955,1965,1955,95
20241007,113800,79578876,1965,1955,1965,1955,97
20241007,113700,79389231,1965,1957,1965,1956,145
20241007,113600,79105562,1965,1965,1965,1957,172
20241007,113500,78768840,1959,1960,1960,1959,161
20241007,113400,78453409,1960,1960,1960,1960,239
20241007,113300,77984969,1960,1960,1960,1960,0
20241007,113200,77984969,1960,1960,1960,1960,18
20241007,113100,77949689,1961,1961,1961,1961,0
20241007,113000,77949689,1961,1961,1961,1961,11
20241007,112900,77928118,1965,1965,1965,1965,0
20241007,112800,77928118,1965,1965,1965,1965,2000
20241007,112700,73998118,1961,1961,1961,1961,0
20241007,112600,73998118,1961,1961,1961,1961,0
20241007,112500,73998118,1961,1961,1961,1961,1779
20241007,112400,70509499,1963,1965,1965,1961,3413
20241007,112300,63810112,1965,1965,1965,1965,0
20241007,112200,63810112,1965,1965,1965,1965,0
20241007,112100,63810112,1965,1965,1965,1965,2
20241007,112000,63806182,1964,1964,1964,1964,0
20241007,111900,63806182,1964,1964,1964,1964,0
20241007,111800,63806182,1964,1964,1964,1964,0
20241007,111700,63806182,1964,1966,1966,1964,300
20241007,111600,63216682,1969,1969,1969,1969,0
20241007,111500,63216682,1969,1969,1969,1969,0
20241007,111400,63216682,1969,1969,1969,1969,0
20241007,111300,63216682,1969,1969,1969,1969,1
20241007,111200,63214713,1969,1969,1969,1969,0
20241007,111100,63214713,1969,1969,1969,1969,0
20241007,111000,63214713,1969,1969,1969,1969,0
20241007,110900,63214713,1969,1968,1969,1968,200
20241007,110800,62821001,1968,1968,1968,1968,0
20241007,110700,62821001,1968,1968,1968,1968,0
20241007,110600,62821001,1968,1968,1968,1968,0
20241007,110500,62821001,1968,1962,1968,1962,389
20241007,110400,62057723,1962,1962,1962,1962,0
20241007,110300,62057723,1962,1962,1962,1962,0
20241007,110200,62057723,1962,1962,1962,1962,50
20241007,110100,61959623,1963,1963,1963,1963,63
20241007,110000,61835954,1963,1963,1963,1963,0
20241007,105900,61835954,1963,1963,1963,1963,8
20241007,105800,61820250,1963,1963,1963,1963,31
20241007,105700,61759397,1963,1963,1963,1963,0
20241007,105600,61759397,1963,1968,1968,1963,14
20241007,105500,61731850,1968,1962,1968,1962,52
20241007,105400,61629820,1968,1968,1968,1968,1
20241007,105300,61627852,1961,1961,1961,1961,0
20241007,105200,61627852,1961,1968,1968,1961,106
20241007,105100,61419944,1961,1961,1961,1961,3
20241007,105000,61414061,1961,1961,1961,1961,1729
20241007,104900,58023492,1961,1961,1961,1961,1
20241007,104800,58021531,1961,1961,1961,1961,0
20241007,104700,58021531,1961,1961,1961,1961,887
20241007,104600,56282124,1961,1961,1961,1961,15
20241007,104500,56252709,1961,1961,1961,1961,2099
20241007,104400,52136570,1961,1961,1961,1961,63
20241007,104300,52013027,1968,1968,1968,1968,0
20241007,104200,52013027,1968,1968,1968,1968,0
20241007,104100,52013027,1968,1968,1968,1968,200
20241007,104000,51619427,1968,1968,1968,1968,0
20241007,103900,51619427,1968,1968,1968,1968,0
20241007,103800,51619427,1968,1968,1968,1968,1
20241007,103700,51617459,1961,1961,1961,1961,74
20241007,103600,51472345,1968,1968,1968,1968,51
20241007,103500,51371977,1961,1961,1961,1961,464
20241007,103400,50462073,1961,1961,1961,1961,250
20241007,103300,49971823,1961,1961,1961,1961,0
20241007,103200,49971823,1961,1961,1961,1961,9
20241007,103100,49954174,1968,1968,1968,1968,0
20241007,103000,49954174,1968,1961,1968,1961,168
20241007,102900,49624719,1969,1962,1969,1961,1818
20241007,102800,46059596,1961,1961,1961,1961,0
20241007,102700,46059596,1961,1961,1961,1961,0
20241007,102600,46059596,1961,1961,1961,1961,720
20241007,102500,44647676,1969,1969,1969,1969,1
20241007,102400,44645707,1961,1961,1969,1961,160
20241007,102300,44331931,1961,1961,1961,1961,10
20241007,102200,44312321,1961,1961,1961,1961,0
20241007,102100,44312321,1961,1961,1961,1961,0
20241007,102000,44312321,1961,1961,1961,1961,0
20241007,101900,44312321,1961,1961,1961,1961,0
20241007,101800,44312321,1961,1961,1961,1961,16
20241007,101700,44280945,1961,1960,1961,1960,51
20241007,101600,44180952,1960,1960,1960,1960,1
20241007,101500,44178992,1959,1960,1960,1959,81
20241007,101400,44020263,1959,1959,1959,1959,0
20241007,101300,44020263,1959,1959,1959,1959,31
20241007,101200,43959534,1959,1959,1959,1959,115
20241007,101100,43734249,1959,1959,1959,1959,2
20241007,101000,43730331,1959,1959,1959,1959,69
20241007,100900,43595160,1960,1960,1960,1960,0
20241007,100800,43595160,1960,1960,1960,1960,0
20241007,100700,43595160,1960,1959,1960,1959,34
20241007,100600,43528551,1959,1959,1959,1959,200
20241007,100500,43136751,1959,1959,1959,1959,14
20241007,100400,43109325,1958,1958,1959,1958,508
20241007,100300,42114649,1950,1958,1958,1950,64
20241007,100200,41989841,1958,1951,1958,1950,177
20241007,100100,41644653,1958,1958,1958,1958,1
20241007,100000,41642695,1951,1957,1957,1951,2556
20241007,095900,36651770,1958,1958,1958,1958,2
20241007,095800,36647854,1958,1958,1958,1958,0
20241007,095700,36647854,1958,1958,1958,1958,0
20241007,095600,36647854,1958,1955,1958,1955,77
20241007,095500,36497282,1953,1953,1953,1953,67
20241007,095400,36366431,1952,1951,1952,1951,355
20241007,095300,35673811,1951,1953,1953,1951,724
20241007,095200,34260208,1954,1954,1954,1954,147
20241007,095100,33972970,1955,1955,1955,1955,35
20241007,095000,33904545,1955,1956,1956,1955,159
20241007,094900,33593600,1955,1955,1956,1955,16
20241007,094800,33562317,1957,1957,1957,1957,0
20241007,094700,33562317,1957,1957,1957,1957,140
20241007,094600,33288337,1957,1957,1957,1957,23
20241007,094500,33243326,1957,1957,1957,1957,102
20241007,094400,33043712,1956,1953,1956,1953,38
20241007,094300,32969482,1955,1955,1955,1955,4
20241007,094200,32961662,1955,1958,1958,1953,5668
20241007,094100,21864101,1960,1960,1960,1960,74
20241007,094000,21719061,1958,1959,1959,1958,100
20241007,093900,21523251,1958,1958,1958,1958,31
20241007,093800,21462553,1960,1960,1960,1960,1
20241007,093700,21460593,1958,1958,1958,1958,1689
20241007,093600,18153531,1959,1959,1959,1958,545
20241007,093500,17086245,1959,1959,1959,1959,69
20241007,093400,16951074,1963,1960,1963,1960,184
20241007,093300,16590158,1969,1958,1969,1958,64
20241007,093200,16464835,1969,1958,1969,1958,2062
20241007,093100,12422566,1958,1959,1959,1958,500
20241007,093000,11443243,1959,1970,1970,1959,102
20241007,092900,11243381,1970,1959,1970,1959,32
20241007,092800,11180649,1958,1960,1960,1958,1024
20241007,092700,9175570,1970,1970,1970,1970,0
20241007,092600,9175570,1970,1970,1970,1970,761
20241007,092500,7676400,1970,1970,1970,1970,1
20241007,092400,7674430,1979,1979,1979,1979,10
20241007,092300,7654640,1975,1975,1975,1975,0
20241007,092200,7654640,1975,1975,1975,1975,100
20241007,092100,7457140,1979,1979,1979,1979,1
20241007,092000,7455161,1975,1977,1980,1975,22
20241007,091900,7411682,1979,1979,1979,1979,581
20241007,091800,6261883,1979,1979,1979,1979,0
20241007,091700,6261883,1979,1979,1979,1979,1
20241007,091600,6259904,1958,1958,1958,1958,0
20241007,091500,6259904,1958,1958,1958,1958,0
20241007,091400,6259904,1958,1958,1958,1958,37
20241007,091300,6187458,1980,1980,1980,1980,0
20241007,091200,6187458,1980,1980,1980,1980,14
20241007,091100,6159738,1980,1980,1980,1980,455
20241007,091000,5258838,1980,1975,1980,1975,569
20241007,090900,4132518,1980,1980,1980,1980,0
20241007,090800,4132518,1980,1980,1980,1980,0
20241007,090700,4132518,1980,1980,1980,1980,0
20241007,090600,4132518,1980,1980,1980,1980,253
20241007,090500,3631578,1980,1979,1980,1979,61
20241007,090400,3510799,1980,1980,1980,1980,0
20241007,090300,3510799,1980,1966,1980,1966,5
20241007,090200,3500955,1980,1980,1980,1980,1
20241007,090100,3498975,1950,1950,1950,1950,0
20241007,090000,3498975,1950,1935,1980,1935,1808