KissMeData/462020/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,205800,881625344,1976,1976,1976,1976,1568
20231024,205700,881625344,1976,1976,1976,1976,0
20231024,205600,881625344,1976,1976,1976,1976,0
20231024,205500,881625344,1976,1976,1976,1976,0
20231024,205400,881625344,1976,1976,1976,1976,0
20231024,205300,881625344,1976,1976,1976,1976,0
20231024,205200,881625344,1976,1976,1976,1976,0
20231024,205100,881625344,1976,1976,1976,1976,0
20231024,205000,881625344,1976,1976,1976,1976,0
20231024,204900,881625344,1976,1976,1976,1976,0
20231024,204800,881625344,1976,1976,1976,1976,0
20231024,204700,881625344,1976,1976,1976,1976,0
20231024,204600,881625344,1976,1976,1976,1976,0
20231024,204500,881625344,1976,1976,1976,1976,0
20231024,204400,881625344,1976,1976,1976,1976,0
20231024,204300,881625344,1976,1976,1976,1976,0
20231024,204200,881625344,1976,1976,1976,1976,0
20231024,204100,881625344,1976,1976,1976,1976,0
20231024,204000,881625344,1976,1976,1976,1976,0
20231024,203900,881625344,1976,1976,1976,1976,0
20231024,203800,881625344,1976,1976,1976,1976,0
20231024,203700,881625344,1976,1976,1976,1976,0
20231024,203600,881625344,1976,1976,1976,1976,0
20231024,203500,881625344,1976,1976,1976,1976,0
20231024,203400,881625344,1976,1976,1976,1976,0
20231024,203300,881625344,1976,1976,1976,1976,0
20231024,203200,881625344,1976,1976,1976,1976,0
20231024,203100,881625344,1976,1976,1976,1976,0
20231024,203000,881625344,1976,1976,1976,1976,0
20231024,202900,881625344,1976,1976,1976,1976,0
20231024,202800,881625344,1976,1976,1976,1976,1568
20231024,202700,881625344,1976,1976,1976,1976,0
20231024,202600,881625344,1976,1976,1976,1976,0
20231024,202500,881625344,1976,1976,1976,1976,0
20231024,202400,881625344,1976,1976,1976,1976,0
20231024,202300,881625344,1976,1976,1976,1976,0
20231024,202200,881625344,1976,1976,1976,1976,0
20231024,202100,881625344,1976,1976,1976,1976,0
20231024,202000,881625344,1976,1976,1976,1976,0
20231024,201900,881625344,1976,1976,1976,1976,0
20231024,201800,881625344,1976,1976,1976,1976,0
20231024,201700,881625344,1976,1976,1976,1976,0
20231024,201600,881625344,1976,1976,1976,1976,0
20231024,201500,881625344,1976,1976,1976,1976,0
20231024,201400,881625344,1976,1976,1976,1976,0
20231024,201300,881625344,1976,1976,1976,1976,0
20231024,201200,881625344,1976,1976,1976,1976,0
20231024,201100,881625344,1976,1976,1976,1976,0
20231024,201000,881625344,1976,1976,1976,1976,0
20231024,200900,881625344,1976,1976,1976,1976,0
20231024,200800,881625344,1976,1976,1976,1976,0
20231024,200700,881625344,1976,1976,1976,1976,0
20231024,200600,881625344,1976,1976,1976,1976,0
20231024,200500,881625344,1976,1976,1976,1976,0
20231024,200400,881625344,1976,1976,1976,1976,0
20231024,200300,881625344,1976,1976,1976,1976,0
20231024,200200,881625344,1976,1976,1976,1976,0
20231024,200100,881625344,1976,1976,1976,1976,0
20231024,200000,881625344,1976,1976,1976,1976,0
20231024,195900,881625344,1976,1976,1976,1976,0
20231024,195800,881625344,1976,1976,1976,1976,1568
20231024,195700,881625344,1976,1976,1976,1976,0
20231024,195600,881625344,1976,1976,1976,1976,0
20231024,195500,881625344,1976,1976,1976,1976,0
20231024,195400,881625344,1976,1976,1976,1976,0
20231024,195300,881625344,1976,1976,1976,1976,0
20231024,195200,881625344,1976,1976,1976,1976,0
20231024,195100,881625344,1976,1976,1976,1976,0
20231024,195000,881625344,1976,1976,1976,1976,0
20231024,194900,881625344,1976,1976,1976,1976,0
20231024,194800,881625344,1976,1976,1976,1976,0
20231024,194700,881625344,1976,1976,1976,1976,0
20231024,194600,881625344,1976,1976,1976,1976,0
20231024,194500,881625344,1976,1976,1976,1976,0
20231024,194400,881625344,1976,1976,1976,1976,0
20231024,194300,881625344,1976,1976,1976,1976,0
20231024,194200,881625344,1976,1976,1976,1976,0
20231024,194100,881625344,1976,1976,1976,1976,0
20231024,194000,881625344,1976,1976,1976,1976,0
20231024,193900,881625344,1976,1976,1976,1976,0
20231024,193800,881625344,1976,1976,1976,1976,0
20231024,193700,881625344,1976,1976,1976,1976,0
20231024,193600,881625344,1976,1976,1976,1976,0
20231024,193500,881625344,1976,1976,1976,1976,0
20231024,193400,881625344,1976,1976,1976,1976,0
20231024,193300,881625344,1976,1976,1976,1976,0
20231024,193200,881625344,1976,1976,1976,1976,0
20231024,193100,881625344,1976,1976,1976,1976,0
20231024,193000,881625344,1976,1976,1976,1976,0
20231024,192900,881625344,1976,1976,1976,1976,0
20231024,192800,881625344,1976,1976,1976,1976,1568
20231024,192700,881625344,1976,1976,1976,1976,0
20231024,192600,881625344,1976,1976,1976,1976,0
20231024,192500,881625344,1976,1976,1976,1976,0
20231024,192400,881625344,1976,1976,1976,1976,0
20231024,192300,881625344,1976,1976,1976,1976,0
20231024,192200,881625344,1976,1976,1976,1976,0
20231024,192100,881625344,1976,1976,1976,1976,0
20231024,192000,881625344,1976,1976,1976,1976,0
20231024,191900,881625344,1976,1976,1976,1976,0
20231024,191800,881625344,1976,1976,1976,1976,0
20231024,191700,881625344,1976,1976,1976,1976,0
20231024,191600,881625344,1976,1976,1976,1976,0
20231024,191500,881625344,1976,1976,1976,1976,0
20231024,191400,881625344,1976,1976,1976,1976,0
20231024,191300,881625344,1976,1976,1976,1976,0
20231024,191200,881625344,1976,1976,1976,1976,0
20231024,191100,881625344,1976,1976,1976,1976,0
20231024,191000,881625344,1976,1976,1976,1976,0
20231024,190900,881625344,1976,1976,1976,1976,0
20231024,190800,881625344,1976,1976,1976,1976,0
20231024,190700,881625344,1976,1976,1976,1976,0
20231024,190600,881625344,1976,1976,1976,1976,0
20231024,190500,881625344,1976,1976,1976,1976,0
20231024,190400,881625344,1976,1976,1976,1976,0
20231024,190300,881625344,1976,1976,1976,1976,0
20231024,190200,881625344,1976,1976,1976,1976,0
20231024,190100,881625344,1976,1976,1976,1976,0
20231024,190000,881625344,1976,1976,1976,1976,0
20231024,185900,881625344,1976,1976,1976,1976,0
20231024,185800,881625344,1976,1976,1976,1976,1568
20231024,185700,881625344,1976,1976,1976,1976,0
20231024,185600,881625344,1976,1976,1976,1976,0
20231024,185500,881625344,1976,1976,1976,1976,0
20231024,185400,881625344,1976,1976,1976,1976,0
20231024,185300,881625344,1976,1976,1976,1976,0
20231024,185200,881625344,1976,1976,1976,1976,0
20231024,185100,881625344,1976,1976,1976,1976,0
20231024,185000,881625344,1976,1976,1976,1976,0
20231024,184900,881625344,1976,1976,1976,1976,0
20231024,184800,881625344,1976,1976,1976,1976,0
20231024,184700,881625344,1976,1976,1976,1976,0
20231024,184600,881625344,1976,1976,1976,1976,0
20231024,184500,881625344,1976,1976,1976,1976,0
20231024,184400,881625344,1976,1976,1976,1976,0
20231024,184300,881625344,1976,1976,1976,1976,0
20231024,184200,881625344,1976,1976,1976,1976,0
20231024,184100,881625344,1976,1976,1976,1976,0
20231024,184000,881625344,1976,1976,1976,1976,0
20231024,183900,881625344,1976,1976,1976,1976,0
20231024,183800,881625344,1976,1976,1976,1976,0
20231024,183700,881625344,1976,1976,1976,1976,0
20231024,183600,881625344,1976,1976,1976,1976,0
20231024,183500,881625344,1976,1976,1976,1976,0
20231024,183400,881625344,1976,1976,1976,1976,0
20231024,183300,881625344,1976,1976,1976,1976,0
20231024,183200,881625344,1976,1976,1976,1976,0
20231024,183100,881625344,1976,1976,1976,1976,0
20231024,183000,881625344,1976,1976,1976,1976,0
20231024,182900,881625344,1976,1976,1976,1976,0
20231024,182800,881625344,1976,1976,1976,1976,1568
20231024,182700,881625344,1976,1976,1976,1976,0
20231024,182600,881625344,1976,1976,1976,1976,0
20231024,182500,881625344,1976,1976,1976,1976,0
20231024,182400,881625344,1976,1976,1976,1976,0
20231024,182300,881625344,1976,1976,1976,1976,0
20231024,182200,881625344,1976,1976,1976,1976,0
20231024,182100,881625344,1976,1976,1976,1976,0
20231024,182000,881625344,1976,1976,1976,1976,0
20231024,181900,881625344,1976,1976,1976,1976,0
20231024,181800,881625344,1976,1976,1976,1976,0
20231024,181700,881625344,1976,1976,1976,1976,0
20231024,181600,881625344,1976,1976,1976,1976,0
20231024,181500,881625344,1976,1976,1976,1976,0
20231024,181400,881625344,1976,1976,1976,1976,0
20231024,181300,881625344,1976,1976,1976,1976,0
20231024,181200,881625344,1976,1976,1976,1976,0
20231024,181100,881625344,1976,1976,1976,1976,0
20231024,181000,881625344,1976,1976,1976,1976,0
20231024,180900,881625344,1976,1976,1976,1976,0
20231024,180800,881625344,1976,1976,1976,1976,0
20231024,180700,881625344,1976,1976,1976,1976,0
20231024,180600,881625344,1976,1976,1976,1976,0
20231024,180500,881625344,1976,1976,1976,1976,0
20231024,180400,881625344,1976,1976,1976,1976,0
20231024,180300,881625344,1976,1976,1976,1976,0
20231024,180200,881625344,1976,1976,1976,1976,0
20231024,180100,881625344,1976,1976,1976,1976,0
20231024,180000,881625344,1976,1976,1976,1976,0
20231024,175900,881625344,1976,1976,1976,1976,0
20231024,175800,881625344,1976,1976,1976,1976,1568
20231024,175700,881625344,1976,1976,1976,1976,0
20231024,175600,881625344,1976,1976,1976,1976,0
20231024,175500,881625344,1976,1976,1976,1976,0
20231024,175400,881625344,1976,1976,1976,1976,0
20231024,175300,881625344,1976,1976,1976,1976,0
20231024,175200,881625344,1976,1976,1976,1976,0
20231024,175100,881625344,1976,1976,1976,1976,0
20231024,175000,881625344,1976,1976,1976,1976,0
20231024,174900,881625344,1976,1976,1976,1976,0
20231024,174800,881625344,1976,1976,1976,1976,0
20231024,174700,881625344,1976,1976,1976,1976,0
20231024,174600,881625344,1976,1976,1976,1976,0
20231024,174500,881625344,1976,1976,1976,1976,0
20231024,174400,881625344,1976,1976,1976,1976,0
20231024,174300,881625344,1976,1976,1976,1976,0
20231024,174200,881625344,1976,1976,1976,1976,0
20231024,174100,881625344,1976,1976,1976,1976,0
20231024,174000,881625344,1976,1976,1976,1976,0
20231024,173900,881625344,1976,1976,1976,1976,0
20231024,173800,881625344,1976,1976,1976,1976,0
20231024,173700,881625344,1976,1976,1976,1976,0
20231024,173600,881625344,1976,1976,1976,1976,0
20231024,173500,881625344,1976,1976,1976,1976,0
20231024,173400,881625344,1976,1976,1976,1976,0
20231024,173300,881625344,1976,1976,1976,1976,0
20231024,173200,881625344,1976,1976,1976,1976,0
20231024,173100,881625344,1976,1976,1976,1976,0
20231024,173000,881625344,1976,1976,1976,1976,0
20231024,172900,881625344,1976,1976,1976,1976,0
20231024,172800,881625344,1976,1976,1976,1976,1568
20231024,172700,881625344,1976,1976,1976,1976,0
20231024,172600,881625344,1976,1976,1976,1976,0
20231024,172500,881625344,1976,1976,1976,1976,0
20231024,172400,881625344,1976,1976,1976,1976,0
20231024,172300,881625344,1976,1976,1976,1976,0
20231024,172200,881625344,1976,1976,1976,1976,0
20231024,172100,881625344,1976,1976,1976,1976,0
20231024,172000,881625344,1976,1976,1976,1976,0
20231024,171900,881625344,1976,1976,1976,1976,0
20231024,171800,881625344,1976,1976,1976,1976,0
20231024,171700,881625344,1976,1976,1976,1976,0
20231024,171600,881625344,1976,1976,1976,1976,0
20231024,171500,881625344,1976,1976,1976,1976,0
20231024,171400,881625344,1976,1976,1976,1976,0
20231024,171300,881625344,1976,1976,1976,1976,0
20231024,171200,881625344,1976,1976,1976,1976,0
20231024,171100,881625344,1976,1976,1976,1976,0
20231024,171000,881625344,1976,1976,1976,1976,0
20231024,170900,881625344,1976,1976,1976,1976,0
20231024,170800,881625344,1976,1976,1976,1976,0
20231024,170700,881625344,1976,1976,1976,1976,0
20231024,170600,881625344,1976,1976,1976,1976,0
20231024,170500,881625344,1976,1976,1976,1976,0
20231024,170400,881625344,1976,1976,1976,1976,0
20231024,170300,881625344,1976,1976,1976,1976,0
20231024,170200,881625344,1976,1976,1976,1976,0
20231024,170100,881625344,1976,1976,1976,1976,0
20231024,170000,881625344,1976,1976,1976,1976,0
20231024,165900,881625344,1976,1976,1976,1976,0
20231024,165800,881625344,1976,1976,1976,1976,1568
20231024,165700,881625344,1976,1976,1976,1976,0
20231024,165600,881625344,1976,1976,1976,1976,0
20231024,165500,881625344,1976,1976,1976,1976,0
20231024,165400,881625344,1976,1976,1976,1976,0
20231024,165300,881625344,1976,1976,1976,1976,0
20231024,165200,881625344,1976,1976,1976,1976,0
20231024,165100,881625344,1976,1976,1976,1976,0
20231024,165000,881625344,1976,1976,1976,1976,0
20231024,164900,881625344,1976,1976,1976,1976,0
20231024,164800,881625344,1976,1976,1976,1976,0
20231024,164700,881625344,1976,1976,1976,1976,0
20231024,164600,881625344,1976,1976,1976,1976,0
20231024,164500,881625344,1976,1976,1976,1976,0
20231024,164400,881625344,1976,1976,1976,1976,0
20231024,164300,881625344,1976,1976,1976,1976,0
20231024,164200,881625344,1976,1976,1976,1976,0
20231024,164100,881625344,1976,1976,1976,1976,0
20231024,164000,881625344,1976,1976,1976,1976,0
20231024,163900,881625344,1976,1976,1976,1976,0
20231024,163800,881625344,1976,1976,1976,1976,0
20231024,163700,881625344,1976,1976,1976,1976,0
20231024,163600,881625344,1976,1976,1976,1976,0
20231024,163500,881625344,1976,1976,1976,1976,0
20231024,163400,881625344,1976,1976,1976,1976,0
20231024,163300,881625344,1976,1976,1976,1976,0
20231024,163200,881625344,1976,1976,1976,1976,0
20231024,163100,881625344,1976,1976,1976,1976,0
20231024,163000,881625344,1976,1976,1976,1976,0
20231024,162900,881625344,1976,1976,1976,1976,0
20231024,162800,881625344,1976,1976,1976,1976,1568
20231024,162700,881625344,1976,1976,1976,1976,0
20231024,162600,881625344,1976,1976,1976,1976,0
20231024,162500,881625344,1976,1976,1976,1976,0
20231024,162400,881625344,1976,1976,1976,1976,0
20231024,162300,881625344,1976,1976,1976,1976,0
20231024,162200,881625344,1976,1976,1976,1976,0
20231024,162100,881625344,1976,1976,1976,1976,0
20231024,162000,881625344,1976,1976,1976,1976,0
20231024,161900,881625344,1976,1976,1976,1976,0
20231024,161800,881625344,1976,1976,1976,1976,0
20231024,161700,881625344,1976,1976,1976,1976,0
20231024,161600,881625344,1976,1976,1976,1976,0
20231024,161500,881625344,1976,1976,1976,1976,0
20231024,161400,881625344,1976,1976,1976,1976,0
20231024,161300,881625344,1976,1976,1976,1976,0
20231024,161200,881625344,1976,1976,1976,1976,0
20231024,161100,881625344,1976,1976,1976,1976,0
20231024,161000,881625344,1976,1976,1976,1976,0
20231024,160900,881625344,1976,1976,1976,1976,0
20231024,160800,881625344,1976,1976,1976,1976,0
20231024,160700,881625344,1976,1976,1976,1976,0
20231024,160600,881625344,1976,1976,1976,1976,0
20231024,160500,881625344,1976,1976,1976,1976,0
20231024,160400,881625344,1976,1976,1976,1976,0
20231024,160300,881625344,1976,1976,1976,1976,0
20231024,160200,881625344,1976,1976,1976,1976,0
20231024,160100,881625344,1976,1976,1976,1976,0
20231024,160000,881625344,1976,1976,1976,1976,0
20231024,155900,881625344,1976,1976,1976,1976,0
20231024,155800,881625344,1976,1976,1976,1976,1568
20231024,155700,881625344,1976,1976,1976,1976,0
20231024,155600,881625344,1976,1976,1976,1976,0
20231024,155500,881625344,1976,1976,1976,1976,0
20231024,155400,881625344,1976,1976,1976,1976,0
20231024,155300,881625344,1976,1976,1976,1976,0
20231024,155200,881625344,1976,1976,1976,1976,0
20231024,155100,881625344,1976,1976,1976,1976,0
20231024,155000,881625344,1976,1976,1976,1976,0
20231024,154900,881625344,1976,1976,1976,1976,0
20231024,154800,881625344,1976,1976,1976,1976,0
20231024,154700,881625344,1976,1976,1976,1976,0
20231024,154600,881625344,1976,1976,1976,1976,0
20231024,154500,881625344,1976,1976,1976,1976,0
20231024,154400,881625344,1976,1976,1976,1976,0
20231024,154300,881625344,1976,1976,1976,1976,0
20231024,154200,881625344,1976,1976,1976,1976,0
20231024,154100,881625344,1976,1976,1976,1976,0
20231024,154000,881625344,1976,1976,1976,1976,0
20231024,153900,881625344,1976,1976,1976,1976,0
20231024,153800,881625344,1976,1976,1976,1976,0
20231024,153700,881625344,1976,1976,1976,1976,0
20231024,153600,881625344,1976,1976,1976,1976,0
20231024,153500,881625344,1976,1976,1976,1976,0
20231024,153400,881625344,1976,1976,1976,1976,0
20231024,153300,881625344,1976,1976,1976,1976,0
20231024,153200,881625344,1976,1976,1976,1976,0
20231024,153100,881625344,1976,1976,1976,1976,0
20231024,153000,881625344,1976,1976,1976,1976,1568
20231024,152900,878526976,1976,1976,1976,1976,0
20231024,152800,878526976,1976,1976,1976,1976,0
20231024,152700,878526976,1976,1976,1976,1976,0
20231024,152600,878526976,1976,1976,1976,1976,0
20231024,152500,878526976,1976,1976,1976,1976,0
20231024,152400,878526976,1976,1976,1976,1976,0
20231024,152300,878526976,1976,1976,1976,1976,0
20231024,152200,878526976,1976,1976,1976,1976,0
20231024,152100,878526976,1976,1976,1976,1976,0
20231024,152000,878526976,1976,1976,1976,1976,0
20231024,151900,878526976,1976,1976,1978,1976,838
20231024,151800,876871086,1976,1977,1978,1976,120
20231024,151700,876633882,1978,1975,1978,1975,1238
20231024,151600,874185233,1975,1975,1977,1975,252
20231024,151500,873687456,1975,1975,1975,1975,6
20231024,151400,873675606,1975,1975,1975,1975,100
20231024,151300,873478106,1975,1975,1975,1975,0
20231024,151200,873478106,1975,1975,1975,1975,1
20231024,151100,873476131,1974,1977,1977,1973,643
20231024,151000,872206860,1977,1977,1977,1977,0
20231024,150900,872206860,1977,1977,1977,1977,1000
20231024,150800,870229860,1977,1977,1977,1977,2000
20231024,150700,866275860,1977,1976,1977,1976,550
20231024,150600,865188528,1977,1977,1978,1977,35
20231024,150500,865119326,1978,1978,1978,1978,0
20231024,150400,865119326,1978,1978,1978,1978,1
20231024,150300,865117348,1979,1969,1979,1969,13788
20231024,150200,837912508,1968,1968,1968,1968,0
20231024,150100,837912508,1968,1968,1968,1968,0
20231024,150000,837912508,1968,1968,1968,1968,2726
20231024,145900,832547740,1969,1969,1969,1969,1296
20231024,145800,829995916,1970,1970,1970,1970,102
20231024,145700,829794976,1970,1970,1970,1970,33
20231024,145600,829729966,1969,1970,1970,1969,10001
20231024,145500,810030992,1970,1970,1970,1970,381
20231024,145400,809280422,1970,1969,1970,1969,160
20231024,145300,808965302,1969,1969,1969,1969,0
20231024,145200,808965302,1969,1970,1970,1969,5
20231024,145100,808955453,1970,1970,1970,1970,0
20231024,145000,808955453,1970,1970,1970,1970,321
20231024,144900,808323083,1970,1969,1970,1969,86
20231024,144800,808153669,1970,1970,1970,1970,23
20231024,144700,808108359,1970,1969,1970,1969,5001
20231024,144600,798261389,1970,1970,1970,1970,100
20231024,144500,798064389,1969,1970,1970,1969,50
20231024,144400,797965909,1970,1969,1970,1969,112
20231024,144300,797745270,1970,1970,1970,1970,7
20231024,144200,797731480,1970,1970,1970,1970,100
20231024,144100,797534480,1970,1970,1970,1970,0
20231024,144000,797534480,1970,1970,1970,1970,0
20231024,143900,797534480,1970,1970,1970,1970,93
20231024,143800,797351270,1970,1970,1970,1970,0
20231024,143700,797351270,1970,1970,1970,1970,80
20231024,143600,797193670,1969,1969,1969,1969,228
20231024,143500,796744738,1969,1969,1969,1969,0
20231024,143400,796744738,1969,1969,1969,1969,603
20231024,143300,795557431,1969,1969,1969,1969,729
20231024,143200,794122030,1968,1968,1968,1968,479
20231024,143100,793179358,1968,1968,1968,1968,0
20231024,143000,793179358,1968,1968,1968,1968,0
20231024,142900,793179358,1968,1969,1969,1968,675
20231024,142800,791850753,1969,1969,1969,1969,95
20231024,142700,791663698,1968,1968,1968,1968,0
20231024,142600,791663698,1968,1969,1969,1968,75
20231024,142500,791516078,1968,1969,1969,1968,773
20231024,142400,789994541,1969,1970,1970,1968,4679
20231024,142300,780784062,1970,1970,1970,1970,1119
20231024,142200,778579632,1971,1971,1971,1971,0
20231024,142100,778579632,1971,1971,1971,1971,0
20231024,142000,778579632,1971,1971,1971,1971,58
20231024,141900,778465314,1972,1972,1972,1972,100
20231024,141800,778268114,1972,1972,1972,1972,0
20231024,141700,778268114,1972,1972,1972,1972,0
20231024,141600,778268114,1972,1972,1972,1972,0
20231024,141500,778268114,1972,1972,1972,1972,0
20231024,141400,778268114,1972,1972,1972,1972,0
20231024,141300,778268114,1972,1972,1972,1972,42
20231024,141200,778185290,1970,1970,1970,1970,1
20231024,141100,778183320,1972,1972,1972,1972,106
20231024,141000,777974288,1972,1972,1972,1972,1
20231024,140900,777972316,1970,1970,1970,1970,0
20231024,140800,777972316,1970,1970,1970,1970,0
20231024,140700,777972316,1970,1970,1970,1970,68
20231024,140600,777838356,1971,1970,1971,1970,5000
20231024,140500,767983357,1969,1969,1969,1969,0
20231024,140400,767983357,1969,1970,1970,1969,700
20231024,140300,766604689,1970,1970,1970,1970,50
20231024,140200,766506189,1970,1970,1970,1970,0
20231024,140100,766506189,1970,1970,1970,1970,1
20231024,140000,766504219,1970,1970,1970,1970,299
20231024,135900,765915189,1970,1970,1970,1970,1
20231024,135800,765913219,1971,1971,1971,1971,2
20231024,135700,765909277,1970,1970,1970,1970,0
20231024,135600,765909277,1970,1971,1971,1970,58
20231024,135500,765795016,1971,1971,1971,1971,0
20231024,135400,765795016,1971,1970,1971,1970,53
20231024,135300,765690603,1970,1970,1970,1970,590
20231024,135200,764528303,1969,1970,1970,1969,1627
20231024,135100,761324737,1970,1970,1970,1970,5478
20231024,135000,750533077,1973,1973,1973,1973,0
20231024,134900,750533077,1973,1973,1973,1973,0
20231024,134800,750533077,1973,1973,1973,1973,0
20231024,134700,750533077,1973,1973,1973,1973,1
20231024,134600,750531104,1973,1973,1973,1973,52
20231024,134500,750428508,1973,1973,1973,1973,0
20231024,134400,750428508,1973,1973,1973,1973,0
20231024,134300,750428508,1973,1969,1973,1969,2016
20231024,134200,746458988,1973,1972,1973,1972,101
20231024,134100,746259734,1972,1972,1972,1972,0
20231024,134000,746259734,1972,1972,1972,1972,0
20231024,133900,746259734,1972,1972,1972,1972,0
20231024,133800,746259734,1972,1972,1972,1972,6
20231024,133700,746247902,1973,1973,1973,1973,6
20231024,133600,746236064,1974,1972,1974,1972,670
20231024,133500,744913921,1968,1968,1968,1968,271
20231024,133400,744380593,1972,1972,1972,1972,0
20231024,133300,744380593,1972,1968,1972,1968,44
20231024,133200,744293997,1967,1967,1967,1967,0
20231024,133100,744293997,1967,1968,1968,1967,153
20231024,133000,743992997,1973,1969,1973,1969,1042
20231024,132900,741940055,1970,1970,1970,1970,1
20231024,132800,741938085,1968,1968,1968,1968,300
20231024,132700,741347685,1967,1968,1968,1967,750
20231024,132600,739872335,1967,1967,1967,1967,0
20231024,132500,739872335,1967,1967,1967,1967,237
20231024,132400,739406156,1967,1967,1967,1967,237
20231024,132300,738939977,1969,1969,1969,1969,0
20231024,132200,738939977,1969,1969,1969,1969,100
20231024,132100,738743077,1969,1969,1969,1969,66
20231024,132000,738613123,1970,1970,1970,1970,0
20231024,131900,738613123,1970,1970,1970,1970,0
20231024,131800,738613123,1970,1970,1970,1970,70
20231024,131700,738475223,1973,1973,1973,1973,66
20231024,131600,738345005,1973,1973,1973,1973,0
20231024,131500,738345005,1973,1973,1973,1973,0
20231024,131400,738345005,1973,1972,1973,1972,100
20231024,131300,738147723,1971,1971,1971,1971,30
20231024,131200,738088593,1972,1972,1972,1972,0
20231024,131100,738088593,1972,1972,1972,1972,0
20231024,131000,738088593,1972,1972,1972,1972,17
20231024,130900,738055069,1972,1972,1972,1972,100
20231024,130800,737857869,1971,1971,1971,1971,0
20231024,130700,737857869,1971,1969,1971,1969,901
20231024,130600,736083798,1969,1969,1969,1969,200
20231024,130500,735689998,1969,1969,1969,1969,0
20231024,130400,735689998,1969,1969,1969,1969,23
20231024,130300,735644711,1969,1969,1969,1969,172
20231024,130200,735306043,1969,1969,1969,1969,1
20231024,130100,735304074,1969,1969,1969,1969,0
20231024,130000,735304074,1969,1969,1969,1969,435
20231024,125900,734447559,1970,1970,1970,1970,7
20231024,125800,734433769,1970,1970,1970,1970,1
20231024,125700,734431799,1970,1970,1970,1970,193
20231024,125600,734051589,1970,1970,1970,1970,1355
20231024,125500,731382239,1970,1969,1970,1969,805
20231024,125400,729796467,1969,1968,1969,1968,11
20231024,125300,729774809,1968,1968,1968,1967,1482
20231024,125200,726858236,1967,1968,1968,1967,6
20231024,125100,726846431,1967,1967,1967,1967,496
20231024,125000,725870799,1967,1968,1968,1967,47
20231024,124900,725778347,1967,1968,1968,1967,975
20231024,124800,723860497,1968,1967,1968,1966,12167
20231024,124700,699929659,1967,1968,1968,1967,6007
20231024,124600,688112488,1968,1968,1968,1968,733
20231024,124500,686669944,1968,1970,1970,1968,28
20231024,124400,686614838,1968,1969,1969,1968,383
20231024,124300,685860810,1969,1969,1969,1969,0
20231024,124200,685860810,1969,1969,1969,1969,1
20231024,124100,685858841,1969,1969,1969,1969,367
20231024,124000,685136218,1969,1969,1969,1969,0
20231024,123900,685136218,1969,1969,1969,1969,0
20231024,123800,685136218,1969,1969,1969,1968,5625
20231024,123700,674066211,1969,1970,1970,1969,202
20231024,123600,673668463,1970,1970,1970,1970,156
20231024,123500,673361143,1970,1970,1970,1970,0
20231024,123400,673361143,1970,1970,1970,1970,0
20231024,123300,673361143,1970,1970,1970,1970,950
20231024,123200,671489643,1968,1968,1968,1968,0
20231024,123100,671489643,1968,1970,1970,1968,67
20231024,123000,671357687,1970,1970,1970,1970,50
20231024,122900,671259187,1970,1970,1970,1970,0
20231024,122800,671259187,1970,1970,1970,1970,40
20231024,122700,671180387,1970,1970,1970,1970,2
20231024,122600,671176447,1967,1967,1967,1967,3140
20231024,122500,665000067,1968,1969,1969,1968,70
20231024,122400,664862287,1970,1970,1970,1970,886
20231024,122300,663116867,1970,1968,1970,1968,267
20231024,122200,662591407,1968,1968,1968,1968,0
20231024,122100,662591407,1968,1968,1968,1968,0
20231024,122000,662591407,1968,1968,1968,1968,0
20231024,121900,662591407,1968,1968,1968,1968,147
20231024,121800,662302111,1967,1967,1967,1967,69
20231024,121700,662166388,1967,1967,1967,1967,0
20231024,121600,662166388,1967,1967,1967,1967,0
20231024,121500,662166388,1967,1967,1967,1967,800
20231024,121400,660592788,1968,1968,1968,1968,2491
20231024,121300,655690500,1968,1968,1968,1968,0
20231024,121200,655690500,1968,1969,1969,1968,530
20231024,121100,654647386,1970,1970,1970,1970,0
20231024,121000,654647386,1970,1970,1970,1970,0
20231024,120900,654647386,1970,1970,1970,1970,0
20231024,120800,654647386,1970,1970,1970,1970,0
20231024,120700,654647386,1970,1969,1970,1969,712
20231024,120600,653245446,1970,1970,1970,1970,561
20231024,120500,652140276,1970,1970,1970,1970,0
20231024,120400,652140276,1970,1970,1970,1970,3
20231024,120300,652134366,1974,1974,1974,1974,0
20231024,120200,652134366,1974,1974,1974,1974,1
20231024,120100,652132392,1974,1974,1974,1974,3
20231024,120000,652126470,1974,1974,1974,1974,0
20231024,115900,652126470,1974,1974,1974,1974,51
20231024,115800,652025796,1974,1974,1974,1974,0
20231024,115700,652025796,1974,1974,1974,1974,2
20231024,115600,652021848,1970,1970,1970,1970,1
20231024,115500,652019878,1969,1969,1969,1969,0
20231024,115400,652019878,1969,1969,1969,1969,0
20231024,115300,652019878,1969,1969,1969,1969,103
20231024,115200,651817071,1969,1969,1969,1969,0
20231024,115100,651817071,1969,1969,1969,1969,0
20231024,115000,651817071,1969,1969,1969,1969,0
20231024,114900,651817071,1969,1969,1969,1969,663
20231024,114800,650511624,1970,1971,1971,1970,812
20231024,114700,648911355,1971,1971,1971,1971,163
20231024,114600,648590082,1971,1971,1971,1971,200
20231024,114500,648195882,1971,1971,1971,1971,2436
20231024,114400,643394526,1970,1970,1970,1970,0
20231024,114300,643394526,1970,1970,1970,1970,0
20231024,114200,643394526,1970,1970,1970,1970,0
20231024,114100,643394526,1970,1970,1970,1970,16
20231024,114000,643363006,1970,1970,1970,1970,0
20231024,113900,643363006,1970,1970,1970,1970,10
20231024,113800,643343306,1970,1970,1970,1970,0
20231024,113700,643343306,1970,1970,1970,1970,0
20231024,113600,643343306,1970,1970,1970,1970,100
20231024,113500,643146306,1970,1970,1970,1970,1
20231024,113400,643144336,1971,1971,1971,1971,5
20231024,113300,643134481,1971,1971,1971,1971,0
20231024,113200,643134481,1971,1971,1971,1971,958
20231024,113100,641246263,1971,1971,1971,1971,142
20231024,113000,640966381,1975,1975,1975,1975,0
20231024,112900,640966381,1975,1970,1975,1970,75
20231024,112800,640818556,1970,1975,1975,1970,180
20231024,112700,640463696,1975,1975,1975,1975,0
20231024,112600,640463696,1975,1975,1975,1975,5
20231024,112500,640453821,1975,1975,1975,1975,5
20231024,112400,640443946,1970,1970,1970,1970,6
20231024,112300,640432126,1970,1970,1970,1970,1260
20231024,112200,637949926,1970,1970,1970,1970,106
20231024,112100,637741106,1970,1971,1971,1970,3495
20231024,112000,630855839,1970,1970,1970,1970,7
20231024,111900,630842049,1975,1975,1975,1975,50
20231024,111800,630743299,1975,1975,1975,1975,1
20231024,111700,630741324,1970,1970,1970,1970,834
20231024,111600,629098344,1969,1969,1969,1969,0
20231024,111500,629098344,1969,1969,1969,1969,0
20231024,111400,629098344,1969,1969,1969,1969,50
20231024,111300,628999894,1969,1969,1969,1969,221
20231024,111200,628564745,1969,1971,1971,1969,2490
20231024,111100,623661235,1976,1976,1976,1976,1
20231024,111000,623659259,1976,1976,1976,1976,0
20231024,110900,623659259,1976,1976,1976,1976,0
20231024,110800,623659259,1976,1976,1976,1976,0
20231024,110700,623659259,1976,1976,1976,1976,0
20231024,110600,623659259,1976,1976,1976,1976,1
20231024,110500,623657283,1976,1976,1976,1976,0
20231024,110400,623657283,1976,1976,1976,1976,429
20231024,110300,622809579,1976,1976,1976,1976,90
20231024,110200,622631739,1976,1976,1976,1976,0
20231024,110100,622631739,1976,1976,1976,1976,20
20231024,110000,622592219,1976,1976,1976,1976,0
20231024,105900,622592219,1976,1974,1976,1974,2
20231024,105800,622588269,1976,1969,1976,1969,3769
20231024,105700,615167066,1969,1969,1969,1969,159
20231024,105600,614853995,1969,1969,1969,1969,100
20231024,105500,614657095,1969,1970,1970,1969,4306
20231024,105400,606178523,1976,1976,1976,1976,0
20231024,105300,606178523,1976,1976,1976,1976,0
20231024,105200,606178523,1976,1976,1976,1976,268
20231024,105100,605648955,1976,1976,1976,1976,0
20231024,105000,605648955,1976,1976,1976,1976,0
20231024,104900,605648955,1976,1969,1976,1969,87
20231024,104800,605477596,1976,1976,1976,1976,9
20231024,104700,605459812,1968,1968,1968,1968,0
20231024,104600,605459812,1968,1975,1976,1968,138
20231024,104500,605187816,1968,1968,1968,1968,324
20231024,104400,604550184,1968,1968,1968,1968,59
20231024,104300,604434072,1976,1976,1976,1976,0
20231024,104200,604434072,1976,1976,1976,1976,0
20231024,104100,604434072,1976,1977,1978,1976,35
20231024,104000,604364873,1976,1968,1976,1968,7422
20231024,103900,589754744,1968,1965,1968,1964,2218
20231024,103800,585394024,1966,1967,1967,1964,1082
20231024,103700,583265962,1965,1965,1965,1964,14873
20231024,103600,554054250,1964,1968,1968,1964,5216
20231024,103500,543806885,1968,1965,1968,1965,3395
20231024,103400,537132404,1965,1965,1965,1964,3794
20231024,103300,529677195,1965,1968,1968,1965,3165
20231024,103200,523457928,1968,1967,1968,1967,5
20231024,103100,523448091,1968,1968,1968,1968,503
20231024,103000,522458187,1969,1969,1969,1969,0
20231024,102900,522458187,1969,1965,1969,1965,145
20231024,102800,522173258,1970,1970,1970,1970,0
20231024,102700,522173258,1970,1970,1970,1970,0
20231024,102600,522173258,1970,1970,1970,1970,2
20231024,102500,522169318,1971,1971,1971,1971,0
20231024,102400,522169318,1971,1971,1971,1971,6
20231024,102300,522157492,1971,1971,1971,1971,0
20231024,102200,522157492,1971,1964,1971,1963,20374
20231024,102100,482124990,1964,1965,1965,1964,3882
20231024,102000,474500661,1965,1965,1965,1965,1528
20231024,101900,471498141,1965,1965,1965,1965,376
20231024,101800,470759301,1965,1966,1966,1965,2953
20231024,101700,464953903,1966,1967,1967,1966,752
20231024,101600,463475148,1967,1967,1967,1967,31
20231024,101500,463414171,1972,1966,1972,1966,1405
20231024,101400,460645911,1972,1966,1972,1966,6160
20231024,101300,448535330,1966,1966,1966,1966,500
20231024,101200,447552330,1964,1964,1964,1964,6898
20231024,101100,434004658,1964,1964,1964,1964,11
20231024,101000,433983054,1964,1965,1965,1964,540
20231024,100900,432922048,1965,1966,1966,1965,5305
20231024,100800,422497718,1966,1966,1966,1966,330
20231024,100700,421848938,1966,1965,1966,1965,3500
20231024,100600,414968138,1965,1966,1966,1965,3698
20231024,100500,407698393,1966,1966,1966,1965,4705
20231024,100400,398448425,1966,1968,1968,1966,898
20231024,100300,396682427,1967,1967,1967,1967,100
20231024,100200,396485727,1980,1980,1980,1980,0
20231024,100100,396485727,1980,1976,1980,1975,1101
20231024,100000,394306825,1966,1966,1966,1966,898
20231024,095900,392541357,1966,1966,1966,1965,5000
20231024,095800,382712284,1965,1967,1967,1965,2692
20231024,095700,377419769,1979,1979,1979,1979,1
20231024,095600,377417790,1966,1967,1967,1966,1230
20231024,095500,374998810,1965,1976,1977,1965,16004
20231024,095400,343503784,1971,1971,1971,1971,528
20231024,095300,342463096,1970,1970,1970,1970,892
20231024,095200,340705856,1968,1975,1975,1968,25255
20231024,095100,290923009,1977,1975,1977,1974,2011
20231024,095000,286950863,1977,1976,1977,1976,2049
20231024,094900,282900042,1977,1976,1977,1974,7562
20231024,094800,267962916,1976,1976,1976,1976,2613
20231024,094700,262799628,1977,1977,1977,1977,653
20231024,094600,261508647,1977,1977,1977,1977,100
20231024,094500,261310947,1977,1977,1977,1977,58
20231024,094400,261196281,1977,1977,1977,1976,839
20231024,094300,259537975,1977,1977,1977,1977,1460
20231024,094200,256651555,1977,1978,1978,1977,752
20231024,094100,255164849,1977,1984,1984,1977,2200
20231024,094000,250814744,1977,1984,1984,1977,830
20231024,093900,249171399,1985,1985,1985,1985,0
20231024,093800,249171399,1985,1985,1985,1985,0
20231024,093700,249171399,1985,1985,1985,1985,10
20231024,093600,249151549,1987,1985,1987,1985,1028
20231024,093500,247110937,1987,1986,1987,1985,7766
20231024,093400,231694893,1986,1985,1986,1985,418
20231024,093300,230865113,1985,1981,1985,1981,3155
20231024,093200,224603918,1981,1981,1981,1981,0
20231024,093100,224603918,1981,1981,1981,1976,4734
20231024,093000,215240159,1981,1980,1981,1976,503
20231024,092900,214246124,1985,1985,1985,1985,0
20231024,092800,214246124,1985,1981,1985,1980,1320
20231024,092700,211627331,1975,1976,1976,1975,2083
20231024,092600,207512502,1975,1975,1975,1975,389
20231024,092500,206744227,1975,1975,1985,1975,605
20231024,092400,205549292,1975,1975,1975,1975,217
20231024,092300,205120717,1973,1972,1973,1972,1285
20231024,092200,202586612,1972,1980,1980,1972,15418
20231024,092100,172154107,1986,1986,1986,1986,15
20231024,092000,172124317,1988,1988,1988,1988,0
20231024,091900,172124317,1988,1979,1988,1979,572
20231024,091800,170992320,1988,1981,1988,1979,15267
20231024,091700,140757737,1981,1985,1985,1981,14849
20231024,091600,111322415,1985,1990,1990,1985,1098
20231024,091500,109142131,1990,1990,1990,1990,2417
20231024,091400,104332301,1990,1986,1990,1986,871
20231024,091300,102599027,1986,1986,1986,1986,208
20231024,091200,102185939,1989,1986,1989,1986,18
20231024,091100,102150167,1986,1990,1990,1986,1002
20231024,091000,100160187,1986,1985,1986,1985,69
20231024,090900,100023194,1985,1986,1986,1985,854
20231024,090800,98327854,1985,1990,1990,1985,628
20231024,090700,97081149,1990,1985,1992,1985,1570
20231024,090600,93955486,1984,1985,1991,1984,520
20231024,090500,92923124,1985,1992,1992,1983,1443
20231024,090400,90060608,1985,1992,1992,1985,1679
20231024,090300,86720310,1992,1995,1995,1992,12
20231024,090200,86696379,1995,1983,1995,1983,2978
20231024,090100,80774184,1985,1988,1988,1985,903
20231024,090000,78981129,1989,1981,1989,1981,39869