KissMeData/012200/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,185200,44346535,1982,1982,1982,1982,307
20231024,185100,44346535,1982,1982,1982,1982,0
20231024,185000,44346535,1982,1982,1982,1982,0
20231024,184900,44346535,1982,1982,1982,1982,0
20231024,184800,44346535,1982,1982,1982,1982,0
20231024,184700,44346535,1982,1982,1982,1982,0
20231024,184600,44346535,1982,1982,1982,1982,0
20231024,184500,44346535,1982,1982,1982,1982,0
20231024,184400,44346535,1982,1982,1982,1982,0
20231024,184300,44346535,1982,1982,1982,1982,0
20231024,184200,44346535,1982,1982,1982,1982,0
20231024,184100,44346535,1982,1982,1982,1982,0
20231024,184000,44346535,1982,1982,1982,1982,0
20231024,183900,44346535,1982,1982,1982,1982,0
20231024,183800,44346535,1982,1982,1982,1982,0
20231024,183700,44346535,1982,1982,1982,1982,0
20231024,183600,44346535,1982,1982,1982,1982,0
20231024,183500,44346535,1982,1982,1982,1982,0
20231024,183400,44346535,1982,1982,1982,1982,0
20231024,183300,44346535,1982,1982,1982,1982,0
20231024,183200,44346535,1982,1982,1982,1982,0
20231024,183100,44346535,1982,1982,1982,1982,0
20231024,183000,44346535,1982,1982,1982,1982,0
20231024,182900,44346535,1982,1982,1982,1982,0
20231024,182800,44346535,1982,1982,1982,1982,0
20231024,182700,44346535,1982,1982,1982,1982,0
20231024,182600,44346535,1982,1982,1982,1982,0
20231024,182500,44346535,1982,1982,1982,1982,0
20231024,182400,44346535,1982,1982,1982,1982,0
20231024,182300,44346535,1982,1982,1982,1982,0
20231024,182200,44346535,1982,1982,1982,1982,307
20231024,182100,44346535,1982,1982,1982,1982,0
20231024,182000,44346535,1982,1982,1982,1982,0
20231024,181900,44346535,1982,1982,1982,1982,0
20231024,181800,44346535,1982,1982,1982,1982,0
20231024,181700,44346535,1982,1982,1982,1982,0
20231024,181600,44346535,1982,1982,1982,1982,0
20231024,181500,44346535,1982,1982,1982,1982,0
20231024,181400,44346535,1982,1982,1982,1982,0
20231024,181300,44346535,1982,1982,1982,1982,0
20231024,181200,44346535,1982,1982,1982,1982,0
20231024,181100,44346535,1982,1982,1982,1982,0
20231024,181000,44346535,1982,1982,1982,1982,0
20231024,180900,44346535,1982,1982,1982,1982,0
20231024,180800,44346535,1982,1982,1982,1982,0
20231024,180700,44346535,1982,1982,1982,1982,0
20231024,180600,44346535,1982,1982,1982,1982,0
20231024,180500,44346535,1982,1982,1982,1982,0
20231024,180400,44346535,1982,1982,1982,1982,0
20231024,180300,44346535,1982,1982,1982,1982,0
20231024,180200,44346535,1982,1982,1982,1982,0
20231024,180100,44346535,1982,1982,1982,1982,0
20231024,180000,44346535,1982,1982,1982,1982,0
20231024,175900,44346535,1982,1982,1982,1982,0
20231024,175800,44346535,1982,1982,1982,1982,0
20231024,175700,44346535,1982,1982,1982,1982,0
20231024,175600,44346535,1982,1982,1982,1982,0
20231024,175500,44346535,1982,1982,1982,1982,0
20231024,175400,44346535,1982,1982,1982,1982,0
20231024,175300,44346535,1982,1982,1982,1982,0
20231024,175200,44346535,1982,1982,1982,1982,307
20231024,175100,44346535,1982,1982,1982,1982,0
20231024,175000,44346535,1982,1982,1982,1982,0
20231024,174900,44346535,1982,1982,1982,1982,0
20231024,174800,44346535,1982,1982,1982,1982,0
20231024,174700,44346535,1982,1982,1982,1982,0
20231024,174600,44346535,1982,1982,1982,1982,0
20231024,174500,44346535,1982,1982,1982,1982,0
20231024,174400,44346535,1982,1982,1982,1982,0
20231024,174300,44346535,1982,1982,1982,1982,0
20231024,174200,44346535,1982,1982,1982,1982,0
20231024,174100,44346535,1982,1982,1982,1982,0
20231024,174000,44346535,1982,1982,1982,1982,0
20231024,173900,44346535,1982,1982,1982,1982,0
20231024,173800,44346535,1982,1982,1982,1982,0
20231024,173700,44346535,1982,1982,1982,1982,0
20231024,173600,44346535,1982,1982,1982,1982,0
20231024,173500,44346535,1982,1982,1982,1982,0
20231024,173400,44346535,1982,1982,1982,1982,0
20231024,173300,44346535,1982,1982,1982,1982,0
20231024,173200,44346535,1982,1982,1982,1982,0
20231024,173100,44346535,1982,1982,1982,1982,0
20231024,173000,44346535,1982,1982,1982,1982,0
20231024,172900,44346535,1982,1982,1982,1982,0
20231024,172800,44346535,1982,1982,1982,1982,0
20231024,172700,44346535,1982,1982,1982,1982,0
20231024,172600,44346535,1982,1982,1982,1982,0
20231024,172500,44346535,1982,1982,1982,1982,0
20231024,172400,44346535,1982,1982,1982,1982,0
20231024,172300,44346535,1982,1982,1982,1982,0
20231024,172200,44346535,1982,1982,1982,1982,307
20231024,172100,44346535,1982,1982,1982,1982,0
20231024,172000,44346535,1982,1982,1982,1982,0
20231024,171900,44346535,1982,1982,1982,1982,0
20231024,171800,44346535,1982,1982,1982,1982,0
20231024,171700,44346535,1982,1982,1982,1982,0
20231024,171600,44346535,1982,1982,1982,1982,0
20231024,171500,44346535,1982,1982,1982,1982,0
20231024,171400,44346535,1982,1982,1982,1982,0
20231024,171300,44346535,1982,1982,1982,1982,0
20231024,171200,44346535,1982,1982,1982,1982,0
20231024,171100,44346535,1982,1982,1982,1982,0
20231024,171000,44346535,1982,1982,1982,1982,0
20231024,170900,44346535,1982,1982,1982,1982,0
20231024,170800,44346535,1982,1982,1982,1982,0
20231024,170700,44346535,1982,1982,1982,1982,0
20231024,170600,44346535,1982,1982,1982,1982,0
20231024,170500,44346535,1982,1982,1982,1982,0
20231024,170400,44346535,1982,1982,1982,1982,0
20231024,170300,44346535,1982,1982,1982,1982,0
20231024,170200,44346535,1982,1982,1982,1982,0
20231024,170100,44346535,1982,1982,1982,1982,0
20231024,170000,44346535,1982,1982,1982,1982,0
20231024,165900,44346535,1982,1982,1982,1982,0
20231024,165800,44346535,1982,1982,1982,1982,0
20231024,165700,44346535,1982,1982,1982,1982,0
20231024,165600,44346535,1982,1982,1982,1982,0
20231024,165500,44346535,1982,1982,1982,1982,0
20231024,165400,44346535,1982,1982,1982,1982,0
20231024,165300,44346535,1982,1982,1982,1982,0
20231024,165200,44346535,1982,1982,1982,1982,307
20231024,165100,44346535,1982,1982,1982,1982,0
20231024,165000,44346535,1982,1982,1982,1982,0
20231024,164900,44346535,1982,1982,1982,1982,0
20231024,164800,44346535,1982,1982,1982,1982,0
20231024,164700,44346535,1982,1982,1982,1982,0
20231024,164600,44346535,1982,1982,1982,1982,0
20231024,164500,44346535,1982,1982,1982,1982,0
20231024,164400,44346535,1982,1982,1982,1982,0
20231024,164300,44346535,1982,1982,1982,1982,0
20231024,164200,44346535,1982,1982,1982,1982,0
20231024,164100,44346535,1982,1982,1982,1982,0
20231024,164000,44346535,1982,1982,1982,1982,0
20231024,163900,44346535,1982,1982,1982,1982,0
20231024,163800,44346535,1982,1982,1982,1982,0
20231024,163700,44346535,1982,1982,1982,1982,0
20231024,163600,44346535,1982,1982,1982,1982,0
20231024,163500,44346535,1982,1982,1982,1982,0
20231024,163400,44346535,1982,1982,1982,1982,0
20231024,163300,44346535,1982,1982,1982,1982,0
20231024,163200,44346535,1982,1982,1982,1982,0
20231024,163100,44346535,1982,1982,1982,1982,0
20231024,163000,44346535,1982,1982,1982,1982,0
20231024,162900,44346535,1982,1982,1982,1982,0
20231024,162800,44346535,1982,1982,1982,1982,0
20231024,162700,44346535,1982,1982,1982,1982,0
20231024,162600,44346535,1982,1982,1982,1982,0
20231024,162500,44346535,1982,1982,1982,1982,0
20231024,162400,44346535,1982,1982,1982,1982,0
20231024,162300,44346535,1982,1982,1982,1982,0
20231024,162200,44346535,1982,1982,1982,1982,307
20231024,162100,44346535,1982,1982,1982,1982,0
20231024,162000,44346535,1982,1982,1982,1982,0
20231024,161900,44346535,1982,1982,1982,1982,0
20231024,161800,44346535,1982,1982,1982,1982,0
20231024,161700,44346535,1982,1982,1982,1982,0
20231024,161600,44346535,1982,1982,1982,1982,0
20231024,161500,44346535,1982,1982,1982,1982,0
20231024,161400,44346535,1982,1982,1982,1982,0
20231024,161300,44346535,1982,1982,1982,1982,0
20231024,161200,44346535,1982,1982,1982,1982,0
20231024,161100,44346535,1982,1982,1982,1982,0
20231024,161000,44346535,1982,1982,1982,1982,0
20231024,160900,44346535,1982,1982,1982,1982,0
20231024,160800,44346535,1982,1982,1982,1982,0
20231024,160700,44346535,1982,1982,1982,1982,0
20231024,160600,44346535,1982,1982,1982,1982,0
20231024,160500,44346535,1982,1982,1982,1982,0
20231024,160400,44346535,1982,1982,1982,1982,0
20231024,160300,44346535,1982,1982,1982,1982,0
20231024,160200,44346535,1982,1982,1982,1982,0
20231024,160100,44346535,1982,1982,1982,1982,0
20231024,160000,44346535,1982,1982,1982,1982,0
20231024,155900,44346535,1982,1982,1982,1982,0
20231024,155800,44346535,1982,1982,1982,1982,0
20231024,155700,44346535,1982,1982,1982,1982,0
20231024,155600,44346535,1982,1982,1982,1982,0
20231024,155500,44346535,1982,1982,1982,1982,0
20231024,155400,44346535,1982,1982,1982,1982,0
20231024,155300,44346535,1982,1982,1982,1982,0
20231024,155200,44346535,1982,1982,1982,1982,307
20231024,155100,44346535,1982,1982,1982,1982,0
20231024,155000,44346535,1982,1982,1982,1982,0
20231024,154900,44346535,1982,1982,1982,1982,0
20231024,154800,44346535,1982,1982,1982,1982,0
20231024,154700,44346535,1982,1982,1982,1982,0
20231024,154600,44346535,1982,1982,1982,1982,0
20231024,154500,44346535,1982,1982,1982,1982,0
20231024,154400,44346535,1982,1982,1982,1982,0
20231024,154300,44346535,1982,1982,1982,1982,0
20231024,154200,44346535,1982,1982,1982,1982,0
20231024,154100,44346535,1982,1982,1982,1982,0
20231024,154000,44346535,1982,1982,1982,1982,0
20231024,153900,44346535,1982,1982,1982,1982,0
20231024,153800,44346535,1982,1982,1982,1982,0
20231024,153700,44346535,1982,1982,1982,1982,0
20231024,153600,44346535,1982,1982,1982,1982,0
20231024,153500,44346535,1982,1982,1982,1982,0
20231024,153400,44346535,1982,1982,1982,1982,0
20231024,153300,44346535,1982,1982,1982,1982,0
20231024,153200,44346535,1982,1982,1982,1982,0
20231024,153100,44346535,1982,1982,1982,1982,0
20231024,153000,44346535,1982,1982,1982,1982,307
20231024,152900,43738061,1988,1988,1988,1988,0
20231024,152800,43738061,1988,1988,1988,1988,0
20231024,152700,43738061,1988,1988,1988,1988,0
20231024,152600,43738061,1988,1988,1988,1988,0
20231024,152500,43738061,1988,1988,1988,1988,0
20231024,152400,43738061,1988,1988,1988,1988,0
20231024,152300,43738061,1988,1988,1988,1988,0
20231024,152200,43738061,1988,1988,1988,1988,0
20231024,152100,43738061,1988,1988,1988,1988,0
20231024,152000,43738061,1988,1988,1988,1988,0
20231024,151900,43738061,1988,1980,1988,1980,48
20231024,151800,43642702,1988,1988,1988,1988,0
20231024,151700,43642702,1988,1979,1988,1979,103
20231024,151600,43438776,1988,1988,1988,1988,0
20231024,151500,43438776,1988,1988,1988,1988,0
20231024,151400,43438776,1988,1988,1988,1988,0
20231024,151300,43438776,1988,1988,1988,1988,0
20231024,151200,43438776,1988,1988,1988,1988,0
20231024,151100,43438776,1988,1987,1988,1987,15
20231024,151000,43408970,1988,1974,1988,1974,102
20231024,150900,43207566,1974,1974,1974,1973,62
20231024,150800,43085204,1973,1973,1973,1973,15
20231024,150700,43055609,1974,1974,1974,1973,16
20231024,150600,43024039,1973,1973,1974,1973,27
20231024,150500,42970767,1974,1974,1974,1974,13
20231024,150400,42945105,1975,1975,1975,1975,10
20231024,150300,42925355,1989,1989,1989,1989,0
20231024,150200,42925355,1989,1989,1989,1989,0
20231024,150100,42925355,1989,1989,1989,1989,0
20231024,150000,42925355,1989,1989,1989,1989,0
20231024,145900,42925355,1989,1989,1989,1989,0
20231024,145800,42925355,1989,1989,1989,1989,0
20231024,145700,42925355,1989,1989,1989,1989,0
20231024,145600,42925355,1989,1976,1989,1976,111
20231024,145500,42705887,1976,1976,1976,1976,6
20231024,145400,42694031,1977,1978,1978,1977,10
20231024,145300,42674260,1982,1982,1982,1982,0
20231024,145200,42674260,1982,1982,1982,1982,0
20231024,145100,42674260,1982,1982,1982,1982,1
20231024,145000,42672278,1988,1988,1988,1988,0
20231024,144900,42672278,1988,1979,1988,1979,123
20231024,144800,42428294,1984,1977,1984,1977,109
20231024,144700,42212455,1977,1971,1977,1971,32
20231024,144600,42149295,1971,1971,1971,1971,27
20231024,144500,42096078,1977,1977,1977,1972,18
20231024,144400,42060562,1978,1971,1979,1971,42
20231024,144300,41977657,1977,1971,1979,1970,57
20231024,144200,41865131,1970,1970,1970,1970,40
20231024,144100,41786331,1971,1971,1971,1971,22
20231024,144000,41742969,1971,1975,1975,1971,25
20231024,143900,41693648,1976,1974,1978,1974,38
20231024,143800,41618584,1974,1973,1975,1973,17
20231024,143700,41585038,1972,1972,1972,1972,15
20231024,143600,41555458,1971,1972,1972,1971,40
20231024,143500,41476617,1973,1972,1973,1972,15
20231024,143400,41447035,1971,1971,1971,1971,27
20231024,143300,41393818,1972,1972,1972,1972,1
20231024,143200,41391846,1972,1969,1972,1968,54
20231024,143100,41285568,1971,1971,1971,1971,0
20231024,143000,41285568,1971,1971,1971,1971,1
20231024,142900,41283597,1970,1966,1970,1965,24
20231024,142800,41236422,1966,1967,1967,1966,69
20231024,142700,41100763,1969,1969,1969,1969,0
20231024,142600,41100763,1969,1969,1969,1969,1
20231024,142500,41098794,1965,1965,1965,1965,0
20231024,142400,41098794,1965,1965,1965,1965,176
20231024,142300,40752954,1967,1967,1967,1967,0
20231024,142200,40752954,1967,1967,1967,1967,1
20231024,142100,40750987,1979,1979,1979,1979,0
20231024,142000,40750987,1979,1979,1979,1979,0
20231024,141900,40750987,1979,1979,1979,1979,0
20231024,141800,40750987,1979,1979,1979,1979,0
20231024,141700,40750987,1979,1979,1979,1979,0
20231024,141600,40750987,1979,1979,1979,1979,0
20231024,141500,40750987,1979,1979,1979,1979,0
20231024,141400,40750987,1979,1976,1979,1976,62
20231024,141300,40628372,1975,1966,1975,1966,78
20231024,141200,40474649,1973,1973,1973,1973,7
20231024,141100,40460838,1974,1968,1974,1968,104
20231024,141000,40255676,1966,1966,1966,1966,26
20231024,140900,40204560,1963,1963,1963,1963,53
20231024,140800,40100521,1961,1961,1961,1961,188
20231024,140700,39731853,1966,1966,1966,1966,0
20231024,140600,39731853,1966,1964,1966,1964,52
20231024,140500,39629711,1967,1967,1967,1967,0
20231024,140400,39629711,1967,1962,1967,1962,20
20231024,140300,39590446,1961,1961,1961,1961,27
20231024,140200,39537499,1960,1960,1960,1960,0
20231024,140100,39537499,1960,1960,1960,1960,39
20231024,140000,39461059,1960,1960,1960,1960,0
20231024,135900,39461059,1960,1959,1960,1959,107
20231024,135800,39251436,1960,1960,1960,1960,4
20231024,135700,39243596,1961,1961,1961,1961,40
20231024,135600,39165156,1960,1974,1974,1960,12
20231024,135500,39141482,1974,1958,1974,1958,120
20231024,135400,38906190,1958,1959,1959,1958,25
20231024,135300,38857229,1959,1959,1959,1959,92
20231024,135200,38677001,1959,1960,1960,1959,6
20231024,135100,38665242,1955,1955,1955,1955,0
20231024,135000,38665242,1955,1961,1962,1955,38
20231024,134900,38590893,1957,1956,1957,1956,138
20231024,134800,38320928,1955,1955,1955,1955,13
20231024,134700,38295513,1956,1955,1956,1955,163
20231024,134600,37976699,1956,1956,1956,1956,1
20231024,134500,37974743,1955,1955,1955,1955,0
20231024,134400,37974743,1955,1955,1955,1955,0
20231024,134300,37974743,1955,1955,1955,1955,0
20231024,134200,37974743,1955,1955,1955,1955,0
20231024,134100,37974743,1955,1955,1955,1955,134
20231024,134000,37712773,1956,1955,1956,1955,158
20231024,133900,37403867,1954,1955,1955,1954,19
20231024,133800,37366736,1956,1956,1956,1956,1
20231024,133700,37364780,1958,1958,1958,1958,3
20231024,133600,37358906,1963,1963,1963,1963,0
20231024,133500,37358906,1963,1963,1963,1963,19
20231024,133400,37321609,1965,1962,1965,1962,82
20231024,133300,37160694,1955,1955,1955,1955,0
20231024,133200,37160694,1955,1955,1955,1955,0
20231024,133100,37160694,1955,1955,1955,1954,84
20231024,133000,36996514,1956,1956,1956,1956,4
20231024,132900,36988690,1955,1956,1956,1955,60
20231024,132800,36871385,1956,1956,1956,1955,60
20231024,132700,36754066,1955,1956,1956,1955,64
20231024,132600,36628896,1956,1956,1956,1956,0
20231024,132500,36628896,1956,1957,1957,1956,96
20231024,132400,36441110,1956,1957,1957,1956,40
20231024,132300,36362843,1956,1959,1959,1956,69
20231024,132200,36227820,1963,1963,1963,1963,0
20231024,132100,36227820,1963,1963,1963,1963,76
20231024,132000,36078632,1958,1958,1958,1958,4
20231024,131900,36070800,1973,1973,1973,1973,0
20231024,131800,36070800,1973,1957,1974,1957,89
20231024,131700,35896229,1957,1957,1957,1957,0
20231024,131600,35896229,1957,1957,1957,1957,55
20231024,131500,35788594,1955,1954,1955,1954,131
20231024,131400,35532592,1953,1954,1954,1953,27
20231024,131300,35479860,1953,1953,1953,1953,42
20231024,131200,35397834,1954,1954,1954,1954,4
20231024,131100,35390018,1953,1953,1953,1953,0
20231024,131000,35390018,1953,1953,1953,1953,0
20231024,130900,35390018,1953,1954,1954,1953,42
20231024,130800,35307991,1953,1953,1953,1953,54
20231024,130700,35202529,1953,1954,1954,1953,42
20231024,130600,35120502,1953,1954,1954,1953,17
20231024,130500,35087297,1954,1953,1954,1953,90
20231024,130400,34911520,1953,1953,1953,1953,28
20231024,130300,34856836,1954,1953,1954,1953,81
20231024,130200,34698632,1953,1954,1954,1953,15
20231024,130100,34669335,1955,1954,1955,1954,63
20231024,130000,34546220,1953,1954,1954,1953,32
20231024,125900,34483719,1954,1953,1954,1953,108
20231024,125800,34272700,1953,1954,1954,1953,34
20231024,125700,34206278,1955,1956,1956,1955,7
20231024,125600,34192587,1956,1957,1957,1956,26
20231024,125500,34141719,1958,1958,1958,1958,1
20231024,125400,34139761,1959,1961,1961,1959,3125
20231024,125300,28013866,1961,1961,1961,1961,27
20231024,125200,27960919,1961,1961,1961,1961,40
20231024,125100,27882479,1961,1961,1961,1961,69
20231024,125000,27747170,1961,1961,1961,1961,83
20231024,124900,27584407,1961,1961,1961,1961,13
20231024,124800,27558914,1961,1961,1961,1961,97
20231024,124700,27368697,1961,1961,1961,1961,13
20231024,124600,27343204,1962,1962,1962,1962,0
20231024,124500,27343204,1962,1962,1962,1962,53
20231024,124400,27239218,1961,1961,1961,1961,0
20231024,124300,27239218,1961,1961,1961,1961,0
20231024,124200,27239218,1961,1960,1961,1960,72
20231024,124100,27098067,1960,1960,1960,1960,27
20231024,124000,27045147,1960,1960,1960,1960,41
20231024,123900,26964787,1960,1960,1960,1960,41
20231024,123800,26884427,1960,1960,1960,1960,54
20231024,123700,26778587,1961,1960,1961,1960,70
20231024,123600,26641330,1960,1960,1960,1960,70
20231024,123500,26504130,1961,1961,1961,1961,73
20231024,123400,26360977,1961,1961,1961,1961,69
20231024,123300,26225668,1961,1961,1961,1961,0
20231024,123200,26225668,1961,1961,1961,1961,0
20231024,123100,26225668,1961,1961,1961,1961,0
20231024,123000,26225668,1961,1961,1961,1961,0
20231024,122900,26225668,1961,1960,1961,1960,317
20231024,122800,25604290,1960,1960,1960,1960,48
20231024,122700,25510210,1960,1961,1961,1960,62
20231024,122600,25388641,1961,1961,1961,1961,69
20231024,122500,25253332,1961,1961,1961,1961,26
20231024,122400,25202346,1961,1961,1961,1961,28
20231024,122300,25147438,1965,1965,1965,1965,9
20231024,122200,25129753,1968,1968,1968,1968,0
20231024,122100,25129753,1968,1962,1968,1962,54
20231024,122000,25023799,1961,1961,1961,1961,41
20231024,121900,24943398,1961,1961,1961,1961,55
20231024,121800,24835543,1961,1961,1961,1961,41
20231024,121700,24755142,1961,1961,1961,1961,13
20231024,121600,24729649,1961,1961,1961,1961,63
20231024,121500,24606106,1961,1961,1961,1961,97
20231024,121400,24415889,1961,1962,1962,1961,61
20231024,121300,24296248,1961,1961,1961,1961,26
20231024,121200,24245262,1961,1961,1961,1961,0
20231024,121100,24245262,1961,1961,1961,1961,0
20231024,121000,24245262,1961,1961,1961,1961,0
20231024,120900,24245262,1961,1960,1961,1960,38
20231024,120800,24170758,1960,1960,1960,1960,41
20231024,120700,24090398,1960,1960,1961,1960,59
20231024,120600,23974753,1960,1960,1960,1960,41
20231024,120500,23894393,1960,1960,1960,1960,13
20231024,120400,23868913,1960,1960,1960,1960,55
20231024,120300,23761113,1960,1960,1960,1960,42
20231024,120200,23678793,1960,1960,1960,1960,41
20231024,120100,23598433,1960,1961,1961,1960,24
20231024,120000,23551383,1961,1961,1961,1961,912
20231024,115900,21762951,1961,1961,1961,1961,41
20231024,115800,21682550,1961,1961,1962,1961,59
20231024,115700,21566846,1961,1961,1961,1961,14
20231024,115600,21539392,1962,1962,1962,1962,38
20231024,115500,21464836,1962,1963,1963,1962,52
20231024,115400,21362801,1964,1963,1964,1963,51
20231024,115300,21262678,1963,1963,1963,1963,13
20231024,115200,21237159,1963,1963,1963,1963,55
20231024,115100,21129194,1963,1963,1963,1963,40
20231024,115000,21050674,1963,1963,1963,1963,41
20231024,114900,20970191,1963,1963,1963,1963,55
20231024,114800,20862226,1963,1963,1963,1963,13
20231024,114700,20836707,1963,1963,1963,1963,42
20231024,114600,20754261,1963,1963,1963,1963,82
20231024,114500,20593295,1963,1963,1963,1963,42
20231024,114400,20510849,1963,1963,1963,1963,14
20231024,114300,20483367,1963,1963,1963,1963,40
20231024,114200,20404847,1965,1965,1965,1965,10
20231024,114100,20385197,1965,1965,1965,1965,41
20231024,114000,20304632,1965,1965,1966,1965,37
20231024,113900,20231917,1965,1965,1965,1965,41
20231024,113800,20151352,1965,1965,1965,1965,69
20231024,113700,20015767,1965,1965,1965,1965,55
20231024,113600,19907692,1965,1965,1965,1965,13
20231024,113500,19882147,1965,1965,1965,1965,69
20231024,113400,19746562,1965,1966,1966,1965,26
20231024,113300,19695459,1966,1966,1966,1966,41
20231024,113200,19614853,1967,1967,1967,1967,13
20231024,113100,19589282,1970,1970,1970,1970,0
20231024,113000,19589282,1970,1966,1970,1966,58
20231024,112900,19475234,1965,1965,1965,1965,40
20231024,112800,19396634,1966,1966,1966,1966,19
20231024,112700,19359280,1966,1965,1966,1965,43
20231024,112600,19274783,1965,1965,1965,1965,41
20231024,112500,19194218,1965,1965,1965,1965,55
20231024,112400,19086143,1965,1963,1965,1963,90
20231024,112300,18909385,1962,1963,1963,1962,42
20231024,112200,18826980,1962,1962,1963,1962,56
20231024,112100,18717107,1962,1962,1962,1962,40
20231024,112000,18638627,1964,1962,1964,1962,10
20231024,111900,18619005,1961,1961,1961,1961,54
20231024,111800,18513111,1961,1961,1961,1961,42
20231024,111700,18430749,1961,1961,1961,1961,41
20231024,111600,18350348,1961,1961,1962,1961,47
20231024,111500,18258161,1961,1961,1961,1961,41
20231024,111400,18177760,1961,1961,1961,1961,41
20231024,111300,18097359,1961,1961,1961,1961,54
20231024,111200,17991465,1961,1961,1961,1961,13
20231024,111100,17965972,1961,1961,1961,1961,41
20231024,111000,17885571,1961,1961,1961,1961,55
20231024,110900,17777716,1961,1961,1961,1961,41
20231024,110800,17697315,1961,1961,1961,1961,14
20231024,110700,17669861,1961,1961,1961,1961,82
20231024,110600,17509059,1961,1961,1961,1961,42
20231024,110500,17426697,1961,1961,1961,1961,40
20231024,110400,17348257,1961,1961,1961,1961,13
20231024,110300,17322764,1962,1961,1962,1961,27
20231024,110200,17269804,1961,1961,1961,1961,59
20231024,110100,17154105,1962,1961,1962,1961,53
20231024,110000,17050160,1961,1962,1962,1961,27
20231024,105900,16997200,1961,1962,1962,1961,29
20231024,105800,16940330,1962,1963,1963,1962,33
20231024,105700,16875565,1962,1961,1962,1961,74
20231024,105600,16730437,1961,1961,1961,1961,14
20231024,105500,16702983,1961,1961,1961,1961,41
20231024,105400,16622582,1961,1961,1961,1961,54
20231024,105300,16516688,1961,1962,1962,1961,23
20231024,105200,16471576,1962,1961,1962,1961,28
20231024,105100,16416653,1961,1961,1961,1961,55
20231024,105000,16308798,1961,1961,1961,1961,40
20231024,104900,16230358,1961,1961,1961,1961,69
20231024,104800,16095049,1961,1961,1961,1961,27
20231024,104700,16042102,1961,1961,1961,1961,41
20231024,104600,15961701,1961,1961,1961,1961,42
20231024,104500,15879339,1961,1961,1961,1961,13
20231024,104400,15853846,1962,1961,1962,1961,232
20231024,104300,15398703,1961,1961,1961,1961,14
20231024,104200,15371249,1961,1961,1961,1961,53
20231024,104100,15267316,1961,1961,1961,1961,43
20231024,104000,15182993,1961,1961,1961,1961,69
20231024,103900,15047684,1961,1961,1961,1961,27
20231024,103800,14994737,1961,1961,1961,1961,68
20231024,103700,14861389,1961,1961,1961,1961,41
20231024,103600,14780988,1962,1962,1962,1962,0
20231024,103500,14780988,1962,1962,1962,1962,0
20231024,103400,14780988,1962,1962,1962,1962,118
20231024,103300,14549472,1961,1961,1961,1961,83
20231024,103200,14386709,1961,1961,1961,1961,41
20231024,103100,14306308,1961,1961,1961,1961,34
20231024,103000,14239634,1961,1961,1961,1961,13
20231024,102900,14214141,1962,1962,1962,1962,0
20231024,102800,14214141,1962,1961,1962,1961,96
20231024,102700,14025844,1961,1961,1961,1961,27
20231024,102600,13972897,1961,1961,1961,1961,69
20231024,102500,13837588,1961,1961,1961,1961,13
20231024,102400,13812095,1962,1964,1964,1962,48
20231024,102300,13717879,1963,1962,1963,1962,76
20231024,102200,13568739,1962,1962,1962,1962,20
20231024,102100,13529499,1963,1965,1965,1963,327
20231024,102000,12887342,1966,1966,1966,1965,138
20231024,101900,12616047,1966,1966,1966,1966,53
20231024,101800,12511849,1966,1967,1967,1966,12
20231024,101700,12488246,1971,1971,1971,1971,0
20231024,101600,12488246,1971,1971,1971,1971,100
20231024,101500,12291146,1981,1981,1981,1981,0
20231024,101400,12291146,1981,1981,1981,1981,0
20231024,101300,12291146,1981,1981,1981,1981,0
20231024,101200,12291146,1981,1981,1981,1981,16
20231024,101100,12259450,1966,1964,1966,1964,80
20231024,101000,12102249,1964,1964,1964,1964,28
20231024,100900,12047257,1965,1965,1965,1963,79
20231024,100800,11892085,1965,1966,1966,1963,189
20231024,100700,11520763,1966,1967,1967,1966,3
20231024,100600,11514864,1967,1971,1971,1967,1950
20231024,100500,7672392,1972,1972,1972,1972,17
20231024,100400,7638868,1972,1972,1972,1972,41
20231024,100300,7558016,1972,1972,1972,1972,26
20231024,100200,7506744,1972,1972,1972,1972,86
20231024,100100,7337152,1972,1973,1973,1972,80
20231024,100000,7179325,1973,1973,1973,1973,42
20231024,095900,7096459,1980,1980,1980,1980,0
20231024,095800,7096459,1980,1980,1980,1980,0
20231024,095700,7096459,1980,1980,1980,1980,1
20231024,095600,7094479,1988,1988,1988,1988,0
20231024,095500,7094479,1988,1973,1988,1973,39
20231024,095400,7017517,1972,1972,1973,1972,78
20231024,095300,6863680,1973,1973,1973,1973,37
20231024,095200,6790679,1973,1973,1973,1973,42
20231024,095100,6707813,1973,1973,1973,1973,40
20231024,095000,6628893,1973,1975,1975,1973,13
20231024,094900,6603226,1978,1977,1978,1975,402
20231024,094800,5808489,1977,1977,1977,1977,55
20231024,094700,5699754,1977,1977,1977,1977,13
20231024,094600,5674053,1977,1977,1977,1977,41
20231024,094500,5592996,1977,1977,1977,1977,72
20231024,094400,5450652,1977,1977,1977,1977,13
20231024,094300,5424951,1977,1978,1978,1977,121
20231024,094200,5185654,1977,1977,1977,1977,27
20231024,094100,5132275,1977,1978,1978,1977,46
20231024,094000,5041328,1977,1977,1977,1977,14
20231024,093900,5013650,1977,1977,1977,1977,41
20231024,093800,4932593,1977,1978,1978,1977,120
20231024,093700,4695246,1978,1978,1978,1978,13
20231024,093600,4669532,1979,1980,1980,1979,342
20231024,093500,3992404,1980,1980,1980,1980,27
20231024,093400,3938944,1980,1980,1980,1980,41
20231024,093300,3857764,1982,1982,1982,1982,2
20231024,093200,3853800,1986,1986,1986,1986,0
20231024,093100,3853800,1986,1986,1986,1986,1
20231024,093000,3851814,1984,1984,1984,1984,1
20231024,092900,3849830,1980,1980,1980,1980,13
20231024,092800,3824090,1981,1981,1981,1981,13
20231024,092700,3798337,1980,1980,1980,1980,13
20231024,092600,3772597,1983,1983,1983,1983,0
20231024,092500,3772597,1983,1983,1983,1983,1
20231024,092400,3770614,1985,1983,1985,1983,16
20231024,092300,3738870,1985,1981,1985,1981,43
20231024,092200,3653629,1980,1980,1980,1980,13
20231024,092100,3627889,1980,1979,1980,1979,37
20231024,092000,3554642,1980,1979,1980,1979,15
20231024,091900,3524955,1979,1978,1979,1978,42
20231024,091800,3441850,1977,1978,1978,1977,151
20231024,091700,3143176,1979,1981,1981,1979,292
20231024,091600,2564923,1981,1981,1981,1981,0
20231024,091500,2564923,1981,1984,1985,1981,183
20231024,091400,2202022,1984,1985,1985,1984,26
20231024,091300,2150425,1984,1984,1984,1984,13
20231024,091200,2124633,1986,1987,1987,1985,111
20231024,091100,1904285,1986,1988,1988,1986,120
20231024,091000,1665931,1988,1988,1988,1988,13
20231024,090900,1640087,1988,1988,1988,1988,13
20231024,090800,1614243,1990,1989,1990,1989,16
20231024,090700,1582417,1990,1988,1990,1988,48
20231024,090600,1486956,1988,1988,1988,1988,73
20231024,090500,1341832,1988,1989,1989,1988,14
20231024,090400,1313999,1988,1985,1988,1985,111
20231024,090300,1093503,1985,1986,1986,1984,179
20231024,090200,738162,1988,1988,1988,1988,20
20231024,090100,698402,1990,1986,1990,1986,18
20231024,090000,662650,1986,1990,1990,1986,333