KissMeData/090370/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,194100,34691925,2000,2000,2000,2000,40
20231024,194000,34691925,2000,2000,2000,2000,0
20231024,193900,34691925,2000,2000,2000,2000,0
20231024,193800,34691925,2000,2000,2000,2000,0
20231024,193700,34691925,2000,2000,2000,2000,0
20231024,193600,34691925,2000,2000,2000,2000,0
20231024,193500,34691925,2000,2000,2000,2000,0
20231024,193400,34691925,2000,2000,2000,2000,0
20231024,193300,34691925,2000,2000,2000,2000,0
20231024,193200,34691925,2000,2000,2000,2000,0
20231024,193100,34691925,2000,2000,2000,2000,0
20231024,193000,34691925,2000,2000,2000,2000,0
20231024,192900,34691925,2000,2000,2000,2000,0
20231024,192800,34691925,2000,2000,2000,2000,0
20231024,192700,34691925,2000,2000,2000,2000,0
20231024,192600,34691925,2000,2000,2000,2000,0
20231024,192500,34691925,2000,2000,2000,2000,0
20231024,192400,34691925,2000,2000,2000,2000,0
20231024,192300,34691925,2000,2000,2000,2000,0
20231024,192200,34691925,2000,2000,2000,2000,0
20231024,192100,34691925,2000,2000,2000,2000,0
20231024,192000,34691925,2000,2000,2000,2000,0
20231024,191900,34691925,2000,2000,2000,2000,0
20231024,191800,34691925,2000,2000,2000,2000,0
20231024,191700,34691925,2000,2000,2000,2000,0
20231024,191600,34691925,2000,2000,2000,2000,0
20231024,191500,34691925,2000,2000,2000,2000,0
20231024,191400,34691925,2000,2000,2000,2000,0
20231024,191300,34691925,2000,2000,2000,2000,0
20231024,191200,34691925,2000,2000,2000,2000,0
20231024,191100,34691925,2000,2000,2000,2000,40
20231024,191000,34691925,2000,2000,2000,2000,0
20231024,190900,34691925,2000,2000,2000,2000,0
20231024,190800,34691925,2000,2000,2000,2000,0
20231024,190700,34691925,2000,2000,2000,2000,0
20231024,190600,34691925,2000,2000,2000,2000,0
20231024,190500,34691925,2000,2000,2000,2000,0
20231024,190400,34691925,2000,2000,2000,2000,0
20231024,190300,34691925,2000,2000,2000,2000,0
20231024,190200,34691925,2000,2000,2000,2000,0
20231024,190100,34691925,2000,2000,2000,2000,0
20231024,190000,34691925,2000,2000,2000,2000,0
20231024,185900,34691925,2000,2000,2000,2000,0
20231024,185800,34691925,2000,2000,2000,2000,0
20231024,185700,34691925,2000,2000,2000,2000,0
20231024,185600,34691925,2000,2000,2000,2000,0
20231024,185500,34691925,2000,2000,2000,2000,0
20231024,185400,34691925,2000,2000,2000,2000,0
20231024,185300,34691925,2000,2000,2000,2000,0
20231024,185200,34691925,2000,2000,2000,2000,0
20231024,185100,34691925,2000,2000,2000,2000,0
20231024,185000,34691925,2000,2000,2000,2000,0
20231024,184900,34691925,2000,2000,2000,2000,0
20231024,184800,34691925,2000,2000,2000,2000,0
20231024,184700,34691925,2000,2000,2000,2000,0
20231024,184600,34691925,2000,2000,2000,2000,0
20231024,184500,34691925,2000,2000,2000,2000,0
20231024,184400,34691925,2000,2000,2000,2000,0
20231024,184300,34691925,2000,2000,2000,2000,0
20231024,184200,34691925,2000,2000,2000,2000,0
20231024,184100,34691925,2000,2000,2000,2000,40
20231024,184000,34691925,2000,2000,2000,2000,0
20231024,183900,34691925,2000,2000,2000,2000,0
20231024,183800,34691925,2000,2000,2000,2000,0
20231024,183700,34691925,2000,2000,2000,2000,0
20231024,183600,34691925,2000,2000,2000,2000,0
20231024,183500,34691925,2000,2000,2000,2000,0
20231024,183400,34691925,2000,2000,2000,2000,0
20231024,183300,34691925,2000,2000,2000,2000,0
20231024,183200,34691925,2000,2000,2000,2000,0
20231024,183100,34691925,2000,2000,2000,2000,0
20231024,183000,34691925,2000,2000,2000,2000,0
20231024,182900,34691925,2000,2000,2000,2000,0
20231024,182800,34691925,2000,2000,2000,2000,0
20231024,182700,34691925,2000,2000,2000,2000,0
20231024,182600,34691925,2000,2000,2000,2000,0
20231024,182500,34691925,2000,2000,2000,2000,0
20231024,182400,34691925,2000,2000,2000,2000,0
20231024,182300,34691925,2000,2000,2000,2000,0
20231024,182200,34691925,2000,2000,2000,2000,0
20231024,182100,34691925,2000,2000,2000,2000,0
20231024,182000,34691925,2000,2000,2000,2000,0
20231024,181900,34691925,2000,2000,2000,2000,0
20231024,181800,34691925,2000,2000,2000,2000,0
20231024,181700,34691925,2000,2000,2000,2000,0
20231024,181600,34691925,2000,2000,2000,2000,0
20231024,181500,34691925,2000,2000,2000,2000,0
20231024,181400,34691925,2000,2000,2000,2000,0
20231024,181300,34691925,2000,2000,2000,2000,0
20231024,181200,34691925,2000,2000,2000,2000,0
20231024,181100,34691925,2000,2000,2000,2000,40
20231024,181000,34691925,2000,2000,2000,2000,0
20231024,180900,34691925,2000,2000,2000,2000,0
20231024,180800,34691925,2000,2000,2000,2000,0
20231024,180700,34691925,2000,2000,2000,2000,0
20231024,180600,34691925,2000,2000,2000,2000,0
20231024,180500,34691925,2000,2000,2000,2000,0
20231024,180400,34691925,2000,2000,2000,2000,0
20231024,180300,34691925,2000,2000,2000,2000,0
20231024,180200,34691925,2000,2000,2000,2000,0
20231024,180100,34691925,2000,2000,2000,2000,0
20231024,180000,34691925,2000,2000,2000,2000,0
20231024,175900,34691925,2000,2000,2000,2000,0
20231024,175800,34691925,2000,2000,2000,2000,0
20231024,175700,34691925,2000,2000,2000,2000,0
20231024,175600,34691925,2000,2000,2000,2000,0
20231024,175500,34691925,2000,2000,2000,2000,0
20231024,175400,34691925,2000,2000,2000,2000,0
20231024,175300,34691925,2000,2000,2000,2000,0
20231024,175200,34691925,2000,2000,2000,2000,0
20231024,175100,34691925,2000,2000,2000,2000,0
20231024,175000,34691925,2000,2000,2000,2000,0
20231024,174900,34691925,2000,2000,2000,2000,0
20231024,174800,34691925,2000,2000,2000,2000,0
20231024,174700,34691925,2000,2000,2000,2000,0
20231024,174600,34691925,2000,2000,2000,2000,0
20231024,174500,34691925,2000,2000,2000,2000,0
20231024,174400,34691925,2000,2000,2000,2000,0
20231024,174300,34691925,2000,2000,2000,2000,0
20231024,174200,34691925,2000,2000,2000,2000,0
20231024,174100,34691925,2000,2000,2000,2000,40
20231024,174000,34691925,2000,2000,2000,2000,0
20231024,173900,34691925,2000,2000,2000,2000,0
20231024,173800,34691925,2000,2000,2000,2000,0
20231024,173700,34691925,2000,2000,2000,2000,0
20231024,173600,34691925,2000,2000,2000,2000,0
20231024,173500,34691925,2000,2000,2000,2000,0
20231024,173400,34691925,2000,2000,2000,2000,0
20231024,173300,34691925,2000,2000,2000,2000,0
20231024,173200,34691925,2000,2000,2000,2000,0
20231024,173100,34691925,2000,2000,2000,2000,0
20231024,173000,34691925,2000,2000,2000,2000,0
20231024,172900,34691925,2000,2000,2000,2000,0
20231024,172800,34691925,2000,2000,2000,2000,0
20231024,172700,34691925,2000,2000,2000,2000,0
20231024,172600,34691925,2000,2000,2000,2000,0
20231024,172500,34691925,2000,2000,2000,2000,0
20231024,172400,34691925,2000,2000,2000,2000,0
20231024,172300,34691925,2000,2000,2000,2000,0
20231024,172200,34691925,2000,2000,2000,2000,0
20231024,172100,34691925,2000,2000,2000,2000,0
20231024,172000,34691925,2000,2000,2000,2000,0
20231024,171900,34691925,2000,2000,2000,2000,0
20231024,171800,34691925,2000,2000,2000,2000,0
20231024,171700,34691925,2000,2000,2000,2000,0
20231024,171600,34691925,2000,2000,2000,2000,0
20231024,171500,34691925,2000,2000,2000,2000,0
20231024,171400,34691925,2000,2000,2000,2000,0
20231024,171300,34691925,2000,2000,2000,2000,0
20231024,171200,34691925,2000,2000,2000,2000,0
20231024,171100,34691925,2000,2000,2000,2000,40
20231024,171000,34691925,2000,2000,2000,2000,0
20231024,170900,34691925,2000,2000,2000,2000,0
20231024,170800,34691925,2000,2000,2000,2000,0
20231024,170700,34691925,2000,2000,2000,2000,0
20231024,170600,34691925,2000,2000,2000,2000,0
20231024,170500,34691925,2000,2000,2000,2000,0
20231024,170400,34691925,2000,2000,2000,2000,0
20231024,170300,34691925,2000,2000,2000,2000,0
20231024,170200,34691925,2000,2000,2000,2000,0
20231024,170100,34691925,2000,2000,2000,2000,0
20231024,170000,34691925,2000,2000,2000,2000,0
20231024,165900,34691925,2000,2000,2000,2000,0
20231024,165800,34691925,2000,2000,2000,2000,0
20231024,165700,34691925,2000,2000,2000,2000,0
20231024,165600,34691925,2000,2000,2000,2000,0
20231024,165500,34691925,2000,2000,2000,2000,0
20231024,165400,34691925,2000,2000,2000,2000,0
20231024,165300,34691925,2000,2000,2000,2000,0
20231024,165200,34691925,2000,2000,2000,2000,0
20231024,165100,34691925,2000,2000,2000,2000,0
20231024,165000,34691925,2000,2000,2000,2000,0
20231024,164900,34691925,2000,2000,2000,2000,0
20231024,164800,34691925,2000,2000,2000,2000,0
20231024,164700,34691925,2000,2000,2000,2000,0
20231024,164600,34691925,2000,2000,2000,2000,0
20231024,164500,34691925,2000,2000,2000,2000,0
20231024,164400,34691925,2000,2000,2000,2000,0
20231024,164300,34691925,2000,2000,2000,2000,0
20231024,164200,34691925,2000,2000,2000,2000,0
20231024,164100,34691925,2000,2000,2000,2000,40
20231024,164000,34691925,2000,2000,2000,2000,0
20231024,163900,34691925,2000,2000,2000,2000,0
20231024,163800,34691925,2000,2000,2000,2000,0
20231024,163700,34691925,2000,2000,2000,2000,0
20231024,163600,34691925,2000,2000,2000,2000,0
20231024,163500,34691925,2000,2000,2000,2000,0
20231024,163400,34691925,2000,2000,2000,2000,0
20231024,163300,34691925,2000,2000,2000,2000,0
20231024,163200,34691925,2000,2000,2000,2000,0
20231024,163100,34691925,2000,2000,2000,2000,0
20231024,163000,34691925,2000,2000,2000,2000,0
20231024,162900,34691925,2000,2000,2000,2000,0
20231024,162800,34691925,2000,2000,2000,2000,0
20231024,162700,34691925,2000,2000,2000,2000,0
20231024,162600,34691925,2000,2000,2000,2000,0
20231024,162500,34691925,2000,2000,2000,2000,0
20231024,162400,34691925,2000,2000,2000,2000,0
20231024,162300,34691925,2000,2000,2000,2000,0
20231024,162200,34691925,2000,2000,2000,2000,0
20231024,162100,34691925,2000,2000,2000,2000,0
20231024,162000,34691925,2000,2000,2000,2000,0
20231024,161900,34691925,2000,2000,2000,2000,0
20231024,161800,34691925,2000,2000,2000,2000,0
20231024,161700,34691925,2000,2000,2000,2000,0
20231024,161600,34691925,2000,2000,2000,2000,0
20231024,161500,34691925,2000,2000,2000,2000,0
20231024,161400,34691925,2000,2000,2000,2000,0
20231024,161300,34691925,2000,2000,2000,2000,0
20231024,161200,34691925,2000,2000,2000,2000,0
20231024,161100,34691925,2000,2000,2000,2000,40
20231024,161000,34691925,2000,2000,2000,2000,0
20231024,160900,34691925,2000,2000,2000,2000,0
20231024,160800,34691925,2000,2000,2000,2000,0
20231024,160700,34691925,2000,2000,2000,2000,0
20231024,160600,34691925,2000,2000,2000,2000,0
20231024,160500,34691925,2000,2000,2000,2000,0
20231024,160400,34691925,2000,2000,2000,2000,0
20231024,160300,34691925,2000,2000,2000,2000,0
20231024,160200,34691925,2000,2000,2000,2000,0
20231024,160100,34691925,2000,2000,2000,2000,0
20231024,160000,34691925,2000,2000,2000,2000,0
20231024,155900,34691925,2000,2000,2000,2000,0
20231024,155800,34691925,2000,2000,2000,2000,0
20231024,155700,34691925,2000,2000,2000,2000,0
20231024,155600,34691925,2000,2000,2000,2000,0
20231024,155500,34691925,2000,2000,2000,2000,0
20231024,155400,34691925,2000,2000,2000,2000,0
20231024,155300,34691925,2000,2000,2000,2000,0
20231024,155200,34691925,2000,2000,2000,2000,0
20231024,155100,34691925,2000,2000,2000,2000,0
20231024,155000,34691925,2000,2000,2000,2000,0
20231024,154900,34691925,2000,2000,2000,2000,0
20231024,154800,34691925,2000,2000,2000,2000,0
20231024,154700,34691925,2000,2000,2000,2000,0
20231024,154600,34691925,2000,2000,2000,2000,0
20231024,154500,34691925,2000,2000,2000,2000,0
20231024,154400,34691925,2000,2000,2000,2000,0
20231024,154300,34691925,2000,2000,2000,2000,0
20231024,154200,34691925,2000,2000,2000,2000,0
20231024,154100,34691925,2000,2000,2000,2000,40
20231024,154000,34691925,2000,2000,2000,2000,0
20231024,153900,34691925,2000,2000,2000,2000,0
20231024,153800,34691925,2000,2000,2000,2000,0
20231024,153700,34691925,2000,2000,2000,2000,0
20231024,153600,34691925,2000,2000,2000,2000,0
20231024,153500,34691925,2000,2000,2000,2000,0
20231024,153400,34691925,2000,2000,2000,2000,0
20231024,153300,34691925,2000,2000,2000,2000,0
20231024,153200,34691925,2000,2000,2000,2000,0
20231024,153100,34691925,2000,2000,2000,2000,0
20231024,153000,34691925,2000,2000,2000,2000,40
20231024,152900,34611925,2000,2000,2000,2000,0
20231024,152800,34611925,2000,2000,2000,2000,0
20231024,152700,34611925,2000,2000,2000,2000,0
20231024,152600,34611925,2000,2000,2000,2000,0
20231024,152500,34611925,2000,2000,2000,2000,0
20231024,152400,34611925,2000,2000,2000,2000,0
20231024,152300,34611925,2000,2000,2000,2000,0
20231024,152200,34611925,2000,2000,2000,2000,0
20231024,152100,34611925,2000,2000,2000,2000,0
20231024,152000,34611925,2000,2000,2000,2000,0
20231024,151900,34611925,2000,2000,2000,2000,0
20231024,151800,34611925,2000,2000,2000,2000,2
20231024,151700,34607925,2000,2000,2000,2000,0
20231024,151600,34607925,2000,1999,2000,1999,10
20231024,151500,34587934,1999,1999,1999,1999,0
20231024,151400,34587934,1999,1999,1999,1999,2
20231024,151300,34583936,2000,2000,2000,2000,0
20231024,151200,34583936,2000,2000,2000,2000,0
20231024,151100,34583936,2000,1999,2000,1999,270
20231024,151000,34044101,1998,1999,1999,1998,122
20231024,150900,33800302,2000,2000,2000,2000,51
20231024,150800,33698302,2000,2000,2000,2000,15
20231024,150700,33668302,2000,2000,2000,2000,21
20231024,150600,33626302,2000,2000,2000,2000,0
20231024,150500,33626302,2000,2000,2000,2000,0
20231024,150400,33626302,2000,2000,2000,2000,250
20231024,150300,33126302,2000,2000,2000,2000,0
20231024,150200,33126302,2000,2000,2000,2000,0
20231024,150100,33126302,2000,2000,2000,2000,20
20231024,150000,33086302,2000,2000,2000,2000,2
20231024,145900,33082302,2000,2000,2000,2000,54
20231024,145800,32974302,2000,2000,2000,2000,0
20231024,145700,32974302,2000,2000,2000,2000,0
20231024,145600,32974302,2000,2000,2000,2000,0
20231024,145500,32974302,2000,2000,2000,2000,0
20231024,145400,32974302,2000,2000,2000,2000,0
20231024,145300,32974302,2000,2000,2000,2000,0
20231024,145200,32974302,2000,2000,2000,2000,243
20231024,145100,32488302,2000,1994,2000,1994,4
20231024,145000,32480314,1994,1994,1994,1994,4
20231024,144900,32472338,1994,1994,1994,1994,0
20231024,144800,32472338,1994,1994,1994,1994,0
20231024,144700,32472338,1994,1994,1994,1994,3
20231024,144600,32466356,1994,1994,1994,1994,66
20231024,144500,32334752,1994,1994,1994,1994,14
20231024,144400,32306836,1993,1993,1993,1993,0
20231024,144300,32306836,1993,1993,1993,1993,0
20231024,144200,32306836,1993,1993,1993,1993,6
20231024,144100,32294878,1993,1993,1993,1993,0
20231024,144000,32294878,1993,1993,1993,1993,0
20231024,143900,32294878,1993,1993,1993,1993,10
20231024,143800,32274948,1994,1994,1994,1994,0
20231024,143700,32274948,1994,1994,1994,1994,0
20231024,143600,32274948,1994,1994,1994,1994,0
20231024,143500,32274948,1994,1994,1994,1994,0
20231024,143400,32274948,1994,1994,1994,1994,1
20231024,143300,32272954,1994,1994,1994,1994,3
20231024,143200,32266972,1994,1994,1994,1994,0
20231024,143100,32266972,1994,1994,1994,1994,1
20231024,143000,32264978,1994,1994,1994,1994,0
20231024,142900,32264978,1994,1994,1994,1994,0
20231024,142800,32264978,1994,1994,1994,1994,0
20231024,142700,32264978,1994,1994,1994,1994,2
20231024,142600,32260990,1994,1994,1994,1994,0
20231024,142500,32260990,1994,1994,1994,1994,0
20231024,142400,32260990,1994,1994,1994,1994,0
20231024,142300,32260990,1994,1994,1994,1994,0
20231024,142200,32260990,1994,1994,1994,1994,0
20231024,142100,32260990,1994,1994,1994,1994,0
20231024,142000,32260990,1994,1994,1994,1994,0
20231024,141900,32260990,1994,1994,1994,1994,0
20231024,141800,32260990,1994,1994,1994,1994,0
20231024,141700,32260990,1994,1994,1994,1994,0
20231024,141600,32260990,1994,1994,1994,1994,0
20231024,141500,32260990,1994,1994,1994,1994,0
20231024,141400,32260990,1994,1994,1994,1994,0
20231024,141300,32260990,1994,1994,1994,1994,0
20231024,141200,32260990,1994,1994,1994,1994,0
20231024,141100,32260990,1994,1994,1994,1994,0
20231024,141000,32260990,1994,1994,1994,1994,0
20231024,140900,32260990,1994,1994,1994,1994,0
20231024,140800,32260990,1994,1994,1994,1994,0
20231024,140700,32260990,1994,1994,1994,1994,1
20231024,140600,32258996,1994,1994,1994,1994,0
20231024,140500,32258996,1994,1994,1994,1994,0
20231024,140400,32258996,1994,1994,1994,1994,0
20231024,140300,32258996,1994,1994,1994,1994,0
20231024,140200,32258996,1994,1994,1994,1994,2
20231024,140100,32255008,1994,1994,1994,1994,0
20231024,140000,32255008,1994,1994,1994,1994,0
20231024,135900,32255008,1994,1994,1994,1994,0
20231024,135800,32255008,1994,1994,1994,1994,0
20231024,135700,32255008,1994,1994,1994,1994,100
20231024,135600,32055608,1994,1994,1994,1994,0
20231024,135500,32055608,1994,1994,1994,1994,0
20231024,135400,32055608,1994,1994,1994,1994,0
20231024,135300,32055608,1994,1994,1994,1994,0
20231024,135200,32055608,1994,1994,1994,1994,0
20231024,135100,32055608,1994,1994,1994,1994,0
20231024,135000,32055608,1994,1994,1994,1994,0
20231024,134900,32055608,1994,1994,1994,1994,1
20231024,134800,32053614,1975,1975,1975,1975,0
20231024,134700,32053614,1975,1975,1975,1975,0
20231024,134600,32053614,1975,1975,1975,1975,0
20231024,134500,32053614,1975,1975,1975,1975,0
20231024,134400,32053614,1975,1975,1975,1975,0
20231024,134300,32053614,1975,1975,1975,1975,0
20231024,134200,32053614,1975,1975,1975,1975,0
20231024,134100,32053614,1975,1975,1975,1975,0
20231024,134000,32053614,1975,1975,1975,1975,32
20231024,133900,31990414,1975,1975,1975,1975,0
20231024,133800,31990414,1975,1975,1975,1975,0
20231024,133700,31990414,1975,1994,1994,1975,6
20231024,133600,31978507,1975,1975,1975,1975,0
20231024,133500,31978507,1975,1975,1975,1975,3
20231024,133400,31972582,1971,1979,1979,1971,1038
20231024,133300,29924916,1980,1991,1991,1980,453
20231024,133200,29026489,2015,2015,2015,2015,10
20231024,133100,29006339,2015,2015,2015,2015,0
20231024,133000,29006339,2015,2010,2015,2010,587
20231024,132900,27825534,2005,1996,2005,1996,335
20231024,132800,27155928,1994,1993,1994,1993,617
20231024,132700,25926215,1983,1983,1983,1983,0
20231024,132600,25926215,1983,1983,1983,1983,0
20231024,132500,25926215,1983,1983,1983,1983,0
20231024,132400,25926215,1983,1983,1983,1983,1
20231024,132300,25924232,1979,1979,1979,1979,0
20231024,132200,25924232,1979,1983,1983,1979,9
20231024,132100,25906392,1978,1978,1978,1978,0
20231024,132000,25906392,1978,1978,1978,1978,0
20231024,131900,25906392,1978,1978,1978,1978,0
20231024,131800,25906392,1978,1978,1978,1978,0
20231024,131700,25906392,1978,1978,1978,1978,0
20231024,131600,25906392,1978,1978,1978,1978,0
20231024,131500,25906392,1978,1978,1978,1978,0
20231024,131400,25906392,1978,1978,1978,1978,0
20231024,131300,25906392,1978,1978,1978,1978,0
20231024,131200,25906392,1978,1978,1978,1978,0
20231024,131100,25906392,1978,1978,1978,1978,0
20231024,131000,25906392,1978,1978,1978,1978,0
20231024,130900,25906392,1978,1978,1978,1978,0
20231024,130800,25906392,1978,1978,1978,1978,0
20231024,130700,25906392,1978,1978,1978,1978,0
20231024,130600,25906392,1978,1978,1978,1978,0
20231024,130500,25906392,1978,1978,1978,1978,0
20231024,130400,25906392,1978,1978,1978,1978,0
20231024,130300,25906392,1978,1978,1978,1978,0
20231024,130200,25906392,1978,1978,1978,1978,0
20231024,130100,25906392,1978,1978,1978,1978,0
20231024,130000,25906392,1978,1978,1978,1978,0
20231024,125900,25906392,1978,1978,1978,1978,0
20231024,125800,25906392,1978,1978,1978,1978,0
20231024,125700,25906392,1978,1978,1978,1978,0
20231024,125600,25906392,1978,1978,1978,1978,0
20231024,125500,25906392,1978,1978,1978,1978,0
20231024,125400,25906392,1978,1978,1978,1978,0
20231024,125300,25906392,1978,1978,1978,1978,0
20231024,125200,25906392,1978,1978,1978,1978,0
20231024,125100,25906392,1978,1978,1978,1978,0
20231024,125000,25906392,1978,1978,1978,1978,0
20231024,124900,25906392,1978,1978,1978,1978,0
20231024,124800,25906392,1978,1978,1978,1978,0
20231024,124700,25906392,1978,1978,1978,1978,0
20231024,124600,25906392,1978,1978,1978,1978,7
20231024,124500,25892546,1976,1976,1976,1976,0
20231024,124400,25892546,1976,1976,1976,1976,0
20231024,124300,25892546,1976,1976,1976,1976,0
20231024,124200,25892546,1976,1976,1976,1976,0
20231024,124100,25892546,1976,1976,1976,1976,0
20231024,124000,25892546,1976,1976,1976,1976,0
20231024,123900,25892546,1976,1976,1976,1976,0
20231024,123800,25892546,1976,1976,1976,1976,0
20231024,123700,25892546,1976,1976,1976,1976,0
20231024,123600,25892546,1976,1976,1976,1976,0
20231024,123500,25892546,1976,1976,1976,1976,0
20231024,123400,25892546,1976,1976,1976,1976,0
20231024,123300,25892546,1976,1976,1976,1976,0
20231024,123200,25892546,1976,1976,1976,1976,0
20231024,123100,25892546,1976,1976,1976,1976,1
20231024,123000,25890570,1995,1995,1995,1995,0
20231024,122900,25890570,1995,1995,1995,1995,0
20231024,122800,25890570,1995,1995,1995,1995,0
20231024,122700,25890570,1995,1995,1995,1995,0
20231024,122600,25890570,1995,1995,1995,1995,0
20231024,122500,25890570,1995,1995,1995,1995,0
20231024,122400,25890570,1995,1995,1995,1995,0
20231024,122300,25890570,1995,1995,1995,1995,0
20231024,122200,25890570,1995,1995,1995,1995,0
20231024,122100,25890570,1995,1995,1995,1995,0
20231024,122000,25890570,1995,1995,1995,1995,1
20231024,121900,25888575,1976,1976,1976,1976,0
20231024,121800,25888575,1976,1976,1976,1976,1
20231024,121700,25886599,1996,1996,1996,1996,0
20231024,121600,25886599,1996,1996,1996,1996,0
20231024,121500,25886599,1996,1996,1996,1996,0
20231024,121400,25886599,1996,1996,1996,1996,18
20231024,121300,25850671,1996,1996,1996,1996,0
20231024,121200,25850671,1996,1996,1996,1996,0
20231024,121100,25850671,1996,1996,1996,1996,0
20231024,121000,25850671,1996,1996,1996,1996,0
20231024,120900,25850671,1996,1996,1996,1996,0
20231024,120800,25850671,1996,1996,1996,1996,0
20231024,120700,25850671,1996,1996,1996,1996,0
20231024,120600,25850671,1996,1996,1996,1996,0
20231024,120500,25850671,1996,1996,1996,1996,0
20231024,120400,25850671,1996,1996,1996,1996,0
20231024,120300,25850671,1996,1996,1996,1996,0
20231024,120200,25850671,1996,1996,1996,1996,0
20231024,120100,25850671,1996,1996,1996,1996,0
20231024,120000,25850671,1996,1996,1996,1996,0
20231024,115900,25850671,1996,1996,1996,1996,0
20231024,115800,25850671,1996,1996,1996,1996,0
20231024,115700,25850671,1996,1996,1996,1996,0
20231024,115600,25850671,1996,1996,1996,1996,0
20231024,115500,25850671,1996,1996,1996,1996,1
20231024,115400,25848675,1968,1968,1968,1968,0
20231024,115300,25848675,1968,1968,1968,1968,0
20231024,115200,25848675,1968,1968,1968,1968,0
20231024,115100,25848675,1968,1968,1968,1968,0
20231024,115000,25848675,1968,1968,1968,1968,0
20231024,114900,25848675,1968,1968,1968,1968,0
20231024,114800,25848675,1968,1968,1968,1968,0
20231024,114700,25848675,1968,1968,1968,1968,0
20231024,114600,25848675,1968,1968,1968,1968,0
20231024,114500,25848675,1968,1968,1968,1968,0
20231024,114400,25848675,1968,1968,1968,1968,0
20231024,114300,25848675,1968,1968,1968,1968,0
20231024,114200,25848675,1968,1968,1968,1968,0
20231024,114100,25848675,1968,1968,1968,1968,0
20231024,114000,25848675,1968,1968,1968,1968,0
20231024,113900,25848675,1968,1968,1968,1968,0
20231024,113800,25848675,1968,1968,1968,1968,0
20231024,113700,25848675,1968,1968,1968,1968,1
20231024,113600,25846707,1997,1997,1997,1997,0
20231024,113500,25846707,1997,1997,1997,1997,0
20231024,113400,25846707,1997,1997,1997,1997,1
20231024,113300,25844710,1972,1972,1972,1972,0
20231024,113200,25844710,1972,1961,1972,1961,3442
20231024,113100,19063260,1961,1961,1961,1961,0
20231024,113000,19063260,1961,1961,1961,1961,2
20231024,112900,19059338,1960,1960,1960,1960,0
20231024,112800,19059338,1960,1960,1960,1960,0
20231024,112700,19059338,1960,1960,1960,1960,0
20231024,112600,19059338,1960,1960,1960,1960,0
20231024,112500,19059338,1960,1960,1960,1960,47
20231024,112400,18967218,1960,1960,1960,1960,1
20231024,112300,18965258,1960,1960,1960,1960,0
20231024,112200,18965258,1960,1960,1960,1960,0
20231024,112100,18965258,1960,1960,1960,1960,0
20231024,112000,18965258,1960,1960,1960,1960,0
20231024,111900,18965258,1960,1960,1960,1960,0
20231024,111800,18965258,1960,1960,1960,1960,0
20231024,111700,18965258,1960,1960,1960,1960,0
20231024,111600,18965258,1960,1960,1960,1960,0
20231024,111500,18965258,1960,1960,1960,1960,0
20231024,111400,18965258,1960,1960,1960,1960,0
20231024,111300,18965258,1960,1960,1960,1960,0
20231024,111200,18965258,1960,1960,1960,1960,0
20231024,111100,18965258,1960,1960,1960,1960,0
20231024,111000,18965258,1960,1960,1960,1960,2
20231024,110900,18961338,1959,1959,1959,1959,1
20231024,110800,18959379,1959,1959,1959,1959,1
20231024,110700,18957420,1960,1960,1960,1960,50
20231024,110600,18859420,1960,1960,1960,1960,0
20231024,110500,18859420,1960,1960,1960,1960,0
20231024,110400,18859420,1960,1960,1960,1960,0
20231024,110300,18859420,1960,1960,1960,1960,0
20231024,110200,18859420,1960,1960,1960,1960,0
20231024,110100,18859420,1960,1960,1960,1960,0
20231024,110000,18859420,1960,1960,1960,1960,0
20231024,105900,18859420,1960,1960,1960,1960,0
20231024,105800,18859420,1960,1960,1960,1960,1
20231024,105700,18857460,1960,1960,1960,1960,0
20231024,105600,18857460,1960,1960,1960,1960,34
20231024,105500,18790820,1961,1961,1961,1961,0
20231024,105400,18790820,1961,1961,1961,1961,0
20231024,105300,18790820,1961,1961,1961,1961,0
20231024,105200,18790820,1961,1961,1961,1961,55
20231024,105100,18682965,1969,1969,1969,1969,0
20231024,105000,18682965,1969,1969,1969,1969,0
20231024,104900,18682965,1969,1969,1969,1969,0
20231024,104800,18682965,1969,1969,1969,1969,0
20231024,104700,18682965,1969,1969,1969,1969,0
20231024,104600,18682965,1969,1969,1969,1969,0
20231024,104500,18682965,1969,1969,1969,1969,0
20231024,104400,18682965,1969,1969,1969,1969,0
20231024,104300,18682965,1969,1969,1969,1969,1
20231024,104200,18680996,1970,1970,1970,1970,0
20231024,104100,18680996,1970,1970,1970,1970,0
20231024,104000,18680996,1970,1970,1970,1970,0
20231024,103900,18680996,1970,1970,1970,1970,0
20231024,103800,18680996,1970,1970,1970,1970,0
20231024,103700,18680996,1970,1965,1970,1965,1016
20231024,103600,16679610,1963,1963,1963,1963,0
20231024,103500,16679610,1963,1963,1963,1963,0
20231024,103400,16679610,1963,1963,1963,1963,0
20231024,103300,16679610,1963,1963,1963,1963,0
20231024,103200,16679610,1963,1963,1963,1963,0
20231024,103100,16679610,1963,1963,1963,1963,0
20231024,103000,16679610,1963,1963,1963,1963,0
20231024,102900,16679610,1963,1963,1963,1963,39
20231024,102800,16603053,1963,1963,1963,1963,0
20231024,102700,16603053,1963,1952,1963,1952,103
20231024,102600,16401425,1952,1952,1952,1952,3
20231024,102500,16395569,1960,1960,1960,1960,0
20231024,102400,16395569,1960,1960,1960,1960,100
20231024,102300,16199569,1960,1960,1960,1960,0
20231024,102200,16199569,1960,1960,1960,1960,0
20231024,102100,16199569,1960,1962,1962,1960,453
20231024,102000,15311659,1969,1969,1969,1969,0
20231024,101900,15311659,1969,1969,1969,1969,0
20231024,101800,15311659,1969,1969,1969,1969,0
20231024,101700,15311659,1969,1969,1969,1969,2
20231024,101600,15307721,1970,1970,1970,1970,0
20231024,101500,15307721,1970,1970,1970,1970,0
20231024,101400,15307721,1970,1968,1970,1968,4
20231024,101300,15299847,1969,1969,1969,1969,91
20231024,101200,15120668,1969,1969,1969,1969,0
20231024,101100,15120668,1969,1969,1969,1969,0
20231024,101000,15120668,1969,1969,1969,1969,0
20231024,100900,15120668,1969,1969,1969,1969,3
20231024,100800,15114761,1969,1969,1969,1969,0
20231024,100700,15114761,1969,1969,1969,1969,0
20231024,100600,15114761,1969,1969,1969,1969,0
20231024,100500,15114761,1969,1969,1969,1969,0
20231024,100400,15114761,1969,1969,1969,1969,5
20231024,100300,15104916,1970,1964,1970,1964,508
20231024,100200,14104393,1970,1970,1970,1970,0
20231024,100100,14104393,1970,1969,1970,1969,17
20231024,100000,14070917,1969,1969,1969,1969,0
20231024,095900,14070917,1969,1969,1970,1968,1003
20231024,095800,12096016,1969,1969,1969,1969,0
20231024,095700,12096016,1969,1970,1970,1969,169
20231024,095600,11763090,1972,1972,1972,1972,0
20231024,095500,11763090,1972,1972,1972,1972,0
20231024,095400,11763090,1972,1972,1972,1972,0
20231024,095300,11763090,1972,1972,1972,1972,15
20231024,095200,11733510,1972,1972,1972,1972,0
20231024,095100,11733510,1972,1972,1972,1972,5
20231024,095000,11723650,1970,1970,1970,1970,1785
20231024,094900,8207200,1970,1970,1970,1970,670
20231024,094800,6887300,1974,1974,1974,1974,2
20231024,094700,6883352,1974,1974,1974,1974,0
20231024,094600,6883352,1974,1974,1974,1974,0
20231024,094500,6883352,1974,1974,1974,1974,0
20231024,094400,6883352,1974,1974,1974,1974,0
20231024,094300,6883352,1974,1974,1974,1974,0
20231024,094200,6883352,1974,1979,1979,1974,587
20231024,094100,5723862,1980,1980,1980,1980,215
20231024,094000,5298162,1980,1979,1980,1979,309
20231024,093900,4686361,1979,1979,1979,1979,0
20231024,093800,4686361,1979,1982,1982,1979,750
20231024,093700,3200773,1999,1999,1999,1999,0
20231024,093600,3200773,1999,1999,1999,1999,0
20231024,093500,3200773,1999,1999,1999,1999,0
20231024,093400,3200773,1999,1999,1999,1999,1
20231024,093300,3198774,2000,2000,2000,2000,1
20231024,093200,3196774,2000,2000,2000,2000,0
20231024,093100,3196774,2000,2000,2000,2000,1
20231024,093000,3194774,2000,2000,2000,2000,0
20231024,092900,3194774,2000,2000,2000,2000,0
20231024,092800,3194774,2000,2000,2000,2000,0
20231024,092700,3194774,2000,2000,2000,2000,0
20231024,092600,3194774,2000,2000,2000,2000,0
20231024,092500,3194774,2000,2000,2000,2000,0
20231024,092400,3194774,2000,2000,2000,2000,0
20231024,092300,3194774,2000,2000,2000,2000,0
20231024,092200,3194774,2000,2000,2000,2000,0
20231024,092100,3194774,2000,2000,2000,2000,0
20231024,092000,3194774,2000,2000,2000,2000,0
20231024,091900,3194774,2000,2000,2000,2000,0
20231024,091800,3194774,2000,2000,2000,2000,0
20231024,091700,3194774,2000,2005,2005,2000,3
20231024,091600,3188764,2020,2015,2020,2015,500
20231024,091500,2178879,2020,1981,2020,1981,522
20231024,091400,1144680,1981,1981,1981,1981,104
20231024,091300,938656,1981,1981,1981,1981,0
20231024,091200,938656,1981,1981,1981,1981,0
20231024,091100,938656,1981,1981,1981,1981,0
20231024,091000,938656,1981,1981,1981,1981,20
20231024,090900,899036,1980,1980,1980,1980,0
20231024,090800,899036,1980,1980,1980,1980,0
20231024,090700,899036,1980,1980,1980,1980,0
20231024,090600,899036,1980,1980,1980,1980,333
20231024,090500,239696,1980,1981,1981,1980,120
20231024,090400,1980,1980,1980,1980,1980,1
20231024,090300,0,1985,1985,1985,1985,0
20231024,090200,0,1985,1985,1985,1985,0
20231024,090100,0,1985,1985,1985,1985,0
20231024,090000,0,1985,1985,1985,1985,0