KissMeData/095910/min/candle-20231017.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231017,194500,164345044,1991,1991,1991,1991,1651
20231017,194400,164345044,1991,1991,1991,1991,0
20231017,194300,164345044,1991,1991,1991,1991,0
20231017,194200,164345044,1991,1991,1991,1991,0
20231017,194100,164345044,1991,1991,1991,1991,0
20231017,194000,164345044,1991,1991,1991,1991,0
20231017,193900,164345044,1991,1991,1991,1991,0
20231017,193800,164345044,1991,1991,1991,1991,0
20231017,193700,164345044,1991,1991,1991,1991,0
20231017,193600,164345044,1991,1991,1991,1991,0
20231017,193500,164345044,1991,1991,1991,1991,0
20231017,193400,164345044,1991,1991,1991,1991,0
20231017,193300,164345044,1991,1991,1991,1991,0
20231017,193200,164345044,1991,1991,1991,1991,0
20231017,193100,164345044,1991,1991,1991,1991,0
20231017,193000,164345044,1991,1991,1991,1991,0
20231017,192900,164345044,1991,1991,1991,1991,0
20231017,192800,164345044,1991,1991,1991,1991,0
20231017,192700,164345044,1991,1991,1991,1991,0
20231017,192600,164345044,1991,1991,1991,1991,0
20231017,192500,164345044,1991,1991,1991,1991,0
20231017,192400,164345044,1991,1991,1991,1991,0
20231017,192300,164345044,1991,1991,1991,1991,0
20231017,192200,164345044,1991,1991,1991,1991,0
20231017,192100,164345044,1991,1991,1991,1991,0
20231017,192000,164345044,1991,1991,1991,1991,0
20231017,191900,164345044,1991,1991,1991,1991,0
20231017,191800,164345044,1991,1991,1991,1991,0
20231017,191700,164345044,1991,1991,1991,1991,0
20231017,191600,164345044,1991,1991,1991,1991,0
20231017,191500,164345044,1991,1991,1991,1991,1651
20231017,191400,164345044,1991,1991,1991,1991,0
20231017,191300,164345044,1991,1991,1991,1991,0
20231017,191200,164345044,1991,1991,1991,1991,0
20231017,191100,164345044,1991,1991,1991,1991,0
20231017,191000,164345044,1991,1991,1991,1991,0
20231017,190900,164345044,1991,1991,1991,1991,0
20231017,190800,164345044,1991,1991,1991,1991,0
20231017,190700,164345044,1991,1991,1991,1991,0
20231017,190600,164345044,1991,1991,1991,1991,0
20231017,190500,164345044,1991,1991,1991,1991,0
20231017,190400,164345044,1991,1991,1991,1991,0
20231017,190300,164345044,1991,1991,1991,1991,0
20231017,190200,164345044,1991,1991,1991,1991,0
20231017,190100,164345044,1991,1991,1991,1991,0
20231017,190000,164345044,1991,1991,1991,1991,0
20231017,185900,164345044,1991,1991,1991,1991,0
20231017,185800,164345044,1991,1991,1991,1991,0
20231017,185700,164345044,1991,1991,1991,1991,0
20231017,185600,164345044,1991,1991,1991,1991,0
20231017,185500,164345044,1991,1991,1991,1991,0
20231017,185400,164345044,1991,1991,1991,1991,0
20231017,185300,164345044,1991,1991,1991,1991,0
20231017,185200,164345044,1991,1991,1991,1991,0
20231017,185100,164345044,1991,1991,1991,1991,0
20231017,185000,164345044,1991,1991,1991,1991,0
20231017,184900,164345044,1991,1991,1991,1991,0
20231017,184800,164345044,1991,1991,1991,1991,0
20231017,184700,164345044,1991,1991,1991,1991,0
20231017,184600,164345044,1991,1991,1991,1991,0
20231017,184500,164345044,1991,1991,1991,1991,1651
20231017,184400,164345044,1991,1991,1991,1991,0
20231017,184300,164345044,1991,1991,1991,1991,0
20231017,184200,164345044,1991,1991,1991,1991,0
20231017,184100,164345044,1991,1991,1991,1991,0
20231017,184000,164345044,1991,1991,1991,1991,0
20231017,183900,164345044,1991,1991,1991,1991,0
20231017,183800,164345044,1991,1991,1991,1991,0
20231017,183700,164345044,1991,1991,1991,1991,0
20231017,183600,164345044,1991,1991,1991,1991,0
20231017,183500,164345044,1991,1991,1991,1991,0
20231017,183400,164345044,1991,1991,1991,1991,0
20231017,183300,164345044,1991,1991,1991,1991,0
20231017,183200,164345044,1991,1991,1991,1991,0
20231017,183100,164345044,1991,1991,1991,1991,0
20231017,183000,164345044,1991,1991,1991,1991,0
20231017,182900,164345044,1991,1991,1991,1991,0
20231017,182800,164345044,1991,1991,1991,1991,0
20231017,182700,164345044,1991,1991,1991,1991,0
20231017,182600,164345044,1991,1991,1991,1991,0
20231017,182500,164345044,1991,1991,1991,1991,0
20231017,182400,164345044,1991,1991,1991,1991,0
20231017,182300,164345044,1991,1991,1991,1991,0
20231017,182200,164345044,1991,1991,1991,1991,0
20231017,182100,164345044,1991,1991,1991,1991,0
20231017,182000,164345044,1991,1991,1991,1991,0
20231017,181900,164345044,1991,1991,1991,1991,0
20231017,181800,164345044,1991,1991,1991,1991,0
20231017,181700,164345044,1991,1991,1991,1991,0
20231017,181600,164345044,1991,1991,1991,1991,0
20231017,181500,164345044,1991,1991,1991,1991,1651
20231017,181400,164345044,1991,1991,1991,1991,0
20231017,181300,164345044,1991,1991,1991,1991,0
20231017,181200,164345044,1991,1991,1991,1991,0
20231017,181100,164345044,1991,1991,1991,1991,0
20231017,181000,164345044,1991,1991,1991,1991,0
20231017,180900,164345044,1991,1991,1991,1991,0
20231017,180800,164345044,1991,1991,1991,1991,0
20231017,180700,164345044,1991,1991,1991,1991,0
20231017,180600,164345044,1991,1991,1991,1991,0
20231017,180500,164345044,1991,1991,1991,1991,0
20231017,180400,164345044,1991,1991,1991,1991,0
20231017,180300,164345044,1991,1991,1991,1991,0
20231017,180200,164345044,1991,1991,1991,1991,0
20231017,180100,164345044,1991,1991,1991,1991,0
20231017,180000,164345044,1991,1991,1991,1991,0
20231017,175900,164345044,1991,1991,1991,1991,0
20231017,175800,164345044,1991,1991,1991,1991,0
20231017,175700,164345044,1991,1991,1991,1991,0
20231017,175600,164345044,1991,1991,1991,1991,0
20231017,175500,164345044,1991,1991,1991,1991,0
20231017,175400,164345044,1991,1991,1991,1991,0
20231017,175300,164345044,1991,1991,1991,1991,0
20231017,175200,164345044,1991,1991,1991,1991,0
20231017,175100,164345044,1991,1991,1991,1991,0
20231017,175000,164345044,1991,1991,1991,1991,0
20231017,174900,164345044,1991,1991,1991,1991,0
20231017,174800,164345044,1991,1991,1991,1991,0
20231017,174700,164345044,1991,1991,1991,1991,0
20231017,174600,164345044,1991,1991,1991,1991,0
20231017,174500,164345044,1991,1991,1991,1991,1651
20231017,174400,164345044,1991,1991,1991,1991,0
20231017,174300,164345044,1991,1991,1991,1991,0
20231017,174200,164345044,1991,1991,1991,1991,0
20231017,174100,164345044,1991,1991,1991,1991,0
20231017,174000,164345044,1991,1991,1991,1991,0
20231017,173900,164345044,1991,1991,1991,1991,0
20231017,173800,164345044,1991,1991,1991,1991,0
20231017,173700,164345044,1991,1991,1991,1991,0
20231017,173600,164345044,1991,1991,1991,1991,0
20231017,173500,164345044,1991,1991,1991,1991,0
20231017,173400,164345044,1991,1991,1991,1991,0
20231017,173300,164345044,1991,1991,1991,1991,0
20231017,173200,164345044,1991,1991,1991,1991,0
20231017,173100,164345044,1991,1991,1991,1991,0
20231017,173000,164345044,1991,1991,1991,1991,0
20231017,172900,164345044,1991,1991,1991,1991,0
20231017,172800,164345044,1991,1991,1991,1991,0
20231017,172700,164345044,1991,1991,1991,1991,0
20231017,172600,164345044,1991,1991,1991,1991,0
20231017,172500,164345044,1991,1991,1991,1991,0
20231017,172400,164345044,1991,1991,1991,1991,0
20231017,172300,164345044,1991,1991,1991,1991,0
20231017,172200,164345044,1991,1991,1991,1991,0
20231017,172100,164345044,1991,1991,1991,1991,0
20231017,172000,164345044,1991,1991,1991,1991,0
20231017,171900,164345044,1991,1991,1991,1991,0
20231017,171800,164345044,1991,1991,1991,1991,0
20231017,171700,164345044,1991,1991,1991,1991,0
20231017,171600,164345044,1991,1991,1991,1991,0
20231017,171500,164345044,1991,1991,1991,1991,1651
20231017,171400,164345044,1991,1991,1991,1991,0
20231017,171300,164345044,1991,1991,1991,1991,0
20231017,171200,164345044,1991,1991,1991,1991,0
20231017,171100,164345044,1991,1991,1991,1991,0
20231017,171000,164345044,1991,1991,1991,1991,0
20231017,170900,164345044,1991,1991,1991,1991,0
20231017,170800,164345044,1991,1991,1991,1991,0
20231017,170700,164345044,1991,1991,1991,1991,0
20231017,170600,164345044,1991,1991,1991,1991,0
20231017,170500,164345044,1991,1991,1991,1991,0
20231017,170400,164345044,1991,1991,1991,1991,0
20231017,170300,164345044,1991,1991,1991,1991,0
20231017,170200,164345044,1991,1991,1991,1991,0
20231017,170100,164345044,1991,1991,1991,1991,0
20231017,170000,164345044,1991,1991,1991,1991,0
20231017,165900,164345044,1991,1991,1991,1991,0
20231017,165800,164345044,1991,1991,1991,1991,0
20231017,165700,164345044,1991,1991,1991,1991,0
20231017,165600,164345044,1991,1991,1991,1991,0
20231017,165500,164345044,1991,1991,1991,1991,0
20231017,165400,164345044,1991,1991,1991,1991,0
20231017,165300,164345044,1991,1991,1991,1991,0
20231017,165200,164345044,1991,1991,1991,1991,0
20231017,165100,164345044,1991,1991,1991,1991,0
20231017,165000,164345044,1991,1991,1991,1991,0
20231017,164900,164345044,1991,1991,1991,1991,0
20231017,164800,164345044,1991,1991,1991,1991,0
20231017,164700,164345044,1991,1991,1991,1991,0
20231017,164600,164345044,1991,1991,1991,1991,0
20231017,164500,164345044,1991,1991,1991,1991,1651
20231017,164400,164345044,1991,1991,1991,1991,0
20231017,164300,164345044,1991,1991,1991,1991,0
20231017,164200,164345044,1991,1991,1991,1991,0
20231017,164100,164345044,1991,1991,1991,1991,0
20231017,164000,164345044,1991,1991,1991,1991,0
20231017,163900,164345044,1991,1991,1991,1991,0
20231017,163800,164345044,1991,1991,1991,1991,0
20231017,163700,164345044,1991,1991,1991,1991,0
20231017,163600,164345044,1991,1991,1991,1991,0
20231017,163500,164345044,1991,1991,1991,1991,0
20231017,163400,164345044,1991,1991,1991,1991,0
20231017,163300,164345044,1991,1991,1991,1991,0
20231017,163200,164345044,1991,1991,1991,1991,0
20231017,163100,164345044,1991,1991,1991,1991,0
20231017,163000,164345044,1991,1991,1991,1991,0
20231017,162900,164345044,1991,1991,1991,1991,0
20231017,162800,164345044,1991,1991,1991,1991,0
20231017,162700,164345044,1991,1991,1991,1991,0
20231017,162600,164345044,1991,1991,1991,1991,0
20231017,162500,164345044,1991,1991,1991,1991,0
20231017,162400,164345044,1991,1991,1991,1991,0
20231017,162300,164345044,1991,1991,1991,1991,0
20231017,162200,164345044,1991,1991,1991,1991,0
20231017,162100,164345044,1991,1991,1991,1991,0
20231017,162000,164345044,1991,1991,1991,1991,0
20231017,161900,164345044,1991,1991,1991,1991,0
20231017,161800,164345044,1991,1991,1991,1991,0
20231017,161700,164345044,1991,1991,1991,1991,0
20231017,161600,164345044,1991,1991,1991,1991,0
20231017,161500,164345044,1991,1991,1991,1991,1651
20231017,161400,164345044,1991,1991,1991,1991,0
20231017,161300,164345044,1991,1991,1991,1991,0
20231017,161200,164345044,1991,1991,1991,1991,0
20231017,161100,164345044,1991,1991,1991,1991,0
20231017,161000,164345044,1991,1991,1991,1991,0
20231017,160900,164345044,1991,1991,1991,1991,0
20231017,160800,164345044,1991,1991,1991,1991,0
20231017,160700,164345044,1991,1991,1991,1991,0
20231017,160600,164345044,1991,1991,1991,1991,0
20231017,160500,164345044,1991,1991,1991,1991,0
20231017,160400,164345044,1991,1991,1991,1991,0
20231017,160300,164345044,1991,1991,1991,1991,0
20231017,160200,164345044,1991,1991,1991,1991,0
20231017,160100,164345044,1991,1991,1991,1991,0
20231017,160000,164345044,1991,1991,1991,1991,0
20231017,155900,164345044,1991,1991,1991,1991,0
20231017,155800,164345044,1991,1991,1991,1991,0
20231017,155700,164345044,1991,1991,1991,1991,0
20231017,155600,164345044,1991,1991,1991,1991,0
20231017,155500,164345044,1991,1991,1991,1991,0
20231017,155400,164345044,1991,1991,1991,1991,0
20231017,155300,164345044,1991,1991,1991,1991,0
20231017,155200,164345044,1991,1991,1991,1991,0
20231017,155100,164345044,1991,1991,1991,1991,0
20231017,155000,164345044,1991,1991,1991,1991,0
20231017,154900,164345044,1991,1991,1991,1991,0
20231017,154800,164345044,1991,1991,1991,1991,0
20231017,154700,164345044,1991,1991,1991,1991,0
20231017,154600,164345044,1991,1991,1991,1991,0
20231017,154500,164345044,1991,1991,1991,1991,1651
20231017,154400,164345044,1991,1991,1991,1991,0
20231017,154300,164345044,1991,1991,1991,1991,0
20231017,154200,164345044,1991,1991,1991,1991,0
20231017,154100,164345044,1991,1991,1991,1991,0
20231017,154000,164345044,1991,1991,1991,1991,0
20231017,153900,164345044,1991,1991,1991,1991,0
20231017,153800,164345044,1991,1991,1991,1991,0
20231017,153700,164345044,1991,1991,1991,1991,0
20231017,153600,164345044,1991,1991,1991,1991,0
20231017,153500,164345044,1991,1991,1991,1991,0
20231017,153400,164345044,1991,1991,1991,1991,0
20231017,153300,164345044,1991,1991,1991,1991,0
20231017,153200,164345044,1991,1991,1991,1991,0
20231017,153100,164345044,1991,1991,1991,1991,0
20231017,153000,164345044,1991,1991,1991,1991,1651
20231017,152900,161057903,1991,1991,1991,1991,0
20231017,152800,161057903,1991,1991,1991,1991,0
20231017,152700,161057903,1991,1991,1991,1991,0
20231017,152600,161057903,1991,1991,1991,1991,0
20231017,152500,161057903,1991,1991,1991,1991,0
20231017,152400,161057903,1991,1991,1991,1991,0
20231017,152300,161057903,1991,1991,1991,1991,0
20231017,152200,161057903,1991,1991,1991,1991,0
20231017,152100,161057903,1991,1991,1991,1991,0
20231017,152000,161057903,1991,1991,1991,1991,0
20231017,151900,161057903,1991,1991,1991,1991,21
20231017,151800,161016092,1991,1991,1991,1991,1
20231017,151700,161014101,1989,1989,1992,1989,51
20231017,151600,160912612,1992,1987,1992,1986,257
20231017,151500,160400936,1990,1990,1990,1988,137
20231017,151400,160128410,1990,1986,1990,1986,3
20231017,151300,160122445,1990,1989,1990,1989,37
20231017,151200,160048819,1991,1991,1991,1991,0
20231017,151100,160048819,1991,1990,1991,1990,100
20231017,151000,159849724,1985,1985,1985,1985,0
20231017,150900,159849724,1985,1985,1985,1985,0
20231017,150800,159849724,1985,1991,1992,1985,5
20231017,150700,159839780,1991,1986,1992,1985,66
20231017,150600,159708697,1991,1979,1991,1979,125
20231017,150500,159461145,1979,1979,1979,1979,3
20231017,150400,159455208,1970,1989,1992,1970,560
20231017,150300,158348603,1989,1989,1989,1984,24
20231017,150200,158300969,1986,1987,1989,1986,3
20231017,150100,158295007,1990,1986,1990,1983,866
20231017,150000,156571964,1990,1976,1990,1976,2055
20231017,145900,152495114,1976,1976,1976,1975,4
20231017,145800,152487211,1976,1974,1976,1974,30
20231017,145700,152427989,1974,1974,1974,1973,72
20231017,145600,152285862,1976,1976,1976,1976,1
20231017,145500,152283886,1974,1974,1974,1974,7
20231017,145400,152270068,1973,1974,1974,1973,40
20231017,145300,152191109,1976,1976,1976,1976,1
20231017,145200,152189133,1976,1976,1976,1976,10
20231017,145100,152169373,1976,1975,1976,1975,2
20231017,145000,152165422,1976,1975,1976,1975,2
20231017,144900,152161471,1976,1976,1976,1974,43
20231017,144800,152076545,1976,1976,1976,1976,2
20231017,144700,152072593,1977,1977,1977,1977,0
20231017,144600,152072593,1977,1977,1977,1977,1
20231017,144500,152070616,1978,1979,1979,1978,15
20231017,144400,152040932,1982,1982,1982,1979,3
20231017,144300,152034989,1980,1981,1982,1980,4
20231017,144200,152027065,1979,1979,1982,1979,34
20231017,144100,151959771,1981,1980,1981,1980,41
20231017,144000,151878590,1984,1981,1984,1981,2
20231017,143900,151874625,1982,1983,1985,1982,41
20231017,143800,151793321,1986,1984,1986,1984,4
20231017,143700,151785381,1986,1985,1986,1985,3
20231017,143600,151779424,1986,1983,1989,1982,28
20231017,143500,151723843,1984,1984,1984,1984,6
20231017,143400,151711939,1970,1981,1981,1970,238
20231017,143300,151242542,1985,1985,1985,1985,0
20231017,143200,151242542,1985,1987,1987,1982,22
20231017,143100,151198879,1988,1984,1988,1984,4
20231017,143000,151190932,1988,1986,1990,1985,41
20231017,142900,151109531,1990,1990,1990,1990,0
20231017,142800,151109531,1990,1984,1990,1973,103
20231017,142700,150906115,1990,1990,1990,1990,0
20231017,142600,150906115,1990,1985,1990,1984,38
20231017,142500,150830716,1990,1990,1990,1990,0
20231017,142400,150830716,1990,1989,1990,1989,102
20231017,142300,150627837,1989,1986,1989,1985,42
20231017,142200,150544420,1990,1987,1990,1986,49
20231017,142100,150447094,1990,1990,1990,1990,1
20231017,142000,150445104,1992,1992,1992,1992,10
20231017,141900,150425184,1993,1993,1993,1993,190
20231017,141800,150046514,1993,1986,1994,1986,2998
20231017,141700,144075583,1970,1981,1981,1970,917
20231017,141600,142266756,1981,1981,1981,1981,0
20231017,141500,142266756,1981,1980,1981,1980,62
20231017,141400,142143984,1979,1979,1979,1979,0
20231017,141300,142143984,1979,1975,1982,1972,709
20231017,141200,140739815,1980,1980,1980,1980,0
20231017,141100,140739815,1980,1980,1980,1980,0
20231017,141000,140739815,1980,1980,1980,1980,0
20231017,140900,140739815,1980,1980,1980,1980,0
20231017,140800,140739815,1980,1980,1980,1980,0
20231017,140700,140739815,1980,1980,1980,1980,0
20231017,140600,140739815,1980,1980,1980,1980,0
20231017,140500,140739815,1980,1980,1980,1980,0
20231017,140400,140739815,1980,1980,1980,1980,0
20231017,140300,140739815,1980,1980,1980,1974,93
20231017,140200,140556179,1974,1979,1980,1973,2413
20231017,140100,135787404,1982,1982,1982,1982,1
20231017,140000,135785422,1980,1980,1980,1980,2
20231017,135900,135781462,1980,1982,1982,1980,49
20231017,135800,135684389,1987,1987,1987,1987,0
20231017,135700,135684389,1987,1982,1987,1982,3
20231017,135600,135678438,1987,1988,1988,1987,2
20231017,135500,135674463,1983,1984,1984,1983,4
20231017,135400,135666529,1989,1981,1989,1980,386
20231017,135300,134902202,1984,1982,1984,1982,3
20231017,135200,134896254,1984,1984,1984,1984,0
20231017,135100,134896254,1984,1985,1985,1984,38
20231017,135000,134820825,1985,1985,1985,1985,0
20231017,134900,134820825,1985,1985,1985,1985,5
20231017,134800,134810900,1985,1982,1985,1982,3
20231017,134700,134804951,1985,1985,1985,1985,0
20231017,134600,134804951,1985,1985,1985,1985,0
20231017,134500,134804951,1985,1983,1985,1982,40
20231017,134400,134725665,1985,1985,1985,1985,0
20231017,134300,134725665,1985,1985,1985,1985,0
20231017,134200,134725665,1985,1985,1985,1985,101
20231017,134100,134525180,1985,1982,1985,1982,9
20231017,134000,134507331,1985,1983,1985,1981,559
20231017,133900,133398906,1983,1983,1983,1983,3
20231017,133800,133392957,1983,1983,1983,1983,5
20231017,133700,133383042,1983,1983,1983,1983,1
20231017,133600,133381059,1983,1983,1983,1983,35
20231017,133500,133311654,1983,1983,1983,1983,0
20231017,133400,133311654,1983,1982,1983,1982,21
20231017,133300,133270031,1982,1982,1982,1982,0
20231017,133200,133270031,1982,1982,1982,1982,100
20231017,133100,133071831,1982,1981,1982,1981,501
20231017,133000,132079349,1981,1981,1981,1981,0
20231017,132900,132079349,1981,1981,1981,1981,0
20231017,132800,132079349,1981,1981,1981,1981,1
20231017,132700,132077368,1979,1979,1979,1979,39
20231017,132600,132000187,1981,1980,1981,1980,37
20231017,132500,131926926,1981,1981,1981,1981,0
20231017,132400,131926926,1981,1982,1982,1981,37
20231017,132300,131853593,1982,1982,1982,1982,0
20231017,132200,131853593,1982,1982,1982,1982,0
20231017,132100,131853593,1982,1982,1982,1982,0
20231017,132000,131853593,1982,1982,1982,1982,1
20231017,131900,131851611,1982,1982,1982,1982,0
20231017,131800,131851611,1982,1982,1982,1982,0
20231017,131700,131851611,1982,1982,1982,1982,2
20231017,131600,131847647,1980,1980,1980,1980,200
20231017,131500,131451647,1982,1982,1982,1982,1
20231017,131400,131449665,1983,1971,1983,1970,961
20231017,131300,129556220,1979,1978,1980,1978,1002
20231017,131200,127574261,1978,1979,1979,1970,2004
20231017,131100,123625532,1979,1974,1979,1972,126
20231017,131000,123376921,1979,1977,1979,1974,61
20231017,130900,123256482,1980,1980,1980,1978,94
20231017,130800,123070409,1982,1982,1982,1982,33
20231017,130700,123005003,1982,1982,1982,1982,0
20231017,130600,123005003,1982,1982,1982,1982,0
20231017,130500,123005003,1982,1982,1982,1982,0
20231017,130400,123005003,1982,1982,1982,1982,1
20231017,130300,123003021,1982,1982,1982,1982,400
20231017,130200,122210221,1982,1982,1982,1982,0
20231017,130100,122210221,1982,1981,1982,1981,3
20231017,130000,122204276,1982,1982,1982,1982,1
20231017,125900,122202294,1983,1981,1983,1981,102
20231017,125800,122000030,1975,1975,1975,1975,516
20231017,125700,120980930,1979,1975,1979,1975,725
20231017,125600,119546894,1975,1977,1977,1975,36
20231017,125500,119475786,1976,1975,1977,1974,271
20231017,125400,118940814,1975,1977,1977,1975,3
20231017,125300,118934886,1976,1977,1977,1975,280
20231017,125200,118381882,1976,1977,1978,1976,66
20231017,125100,118251459,1979,1979,1979,1978,13
20231017,125000,118225738,1979,1978,1980,1976,302
20231017,124900,117628830,1981,1981,1981,1981,0
20231017,124800,117628830,1981,1981,1981,1981,2
20231017,124700,117624868,1978,1980,1982,1978,594
20231017,124600,116449107,1983,1983,1983,1983,40
20231017,124500,116369787,1984,1984,1984,1984,0
20231017,124400,116369787,1984,1984,1984,1984,33
20231017,124300,116304315,1984,1984,1984,1984,10
20231017,124200,116284475,1985,1985,1985,1985,0
20231017,124100,116284475,1985,1985,1985,1985,0
20231017,124000,116284475,1985,1985,1985,1985,38
20231017,123900,116209045,1985,1985,1985,1985,0
20231017,123800,116209045,1985,1985,1985,1985,0
20231017,123700,116209045,1985,1985,1985,1985,0
20231017,123600,116209045,1985,1985,1985,1985,0
20231017,123500,116209045,1985,1985,1985,1985,0
20231017,123400,116209045,1985,1985,1985,1985,0
20231017,123300,116209045,1985,1985,1985,1985,1
20231017,123200,116207060,1981,1981,1981,1981,173
20231017,123100,115864347,1981,1981,1981,1981,32
20231017,123000,115800955,1981,1982,1982,1981,53
20231017,122900,115695923,1982,1985,1985,1982,357
20231017,122800,114988089,1986,1986,1986,1986,1
20231017,122700,114986103,1985,1985,1985,1985,0
20231017,122600,114986103,1985,1984,1985,1984,92
20231017,122500,114803574,1984,1984,1984,1984,2
20231017,122400,114799606,1984,1986,1986,1984,67
20231017,122300,114666572,1989,1989,1989,1989,3
20231017,122200,114660605,1991,1991,1991,1991,0
20231017,122100,114660605,1991,1991,1991,1991,0
20231017,122000,114660605,1991,1991,1991,1991,2
20231017,121900,114656623,1992,1991,1992,1991,260
20231017,121800,114138705,1992,1992,1992,1992,0
20231017,121700,114138705,1992,1984,1992,1984,69
20231017,121600,114001795,1985,1986,1986,1985,208
20231017,121500,113588870,1986,1988,1988,1986,290
20231017,121400,113012839,1990,1990,1990,1990,0
20231017,121300,113012839,1990,1990,1990,1990,0
20231017,121200,113012839,1990,1990,1990,1990,0
20231017,121100,113012839,1990,1990,1990,1990,0
20231017,121000,113012839,1990,1990,1990,1990,1
20231017,120900,113010849,1990,1990,1990,1990,0
20231017,120800,113010849,1990,1990,1990,1990,2
20231017,120700,113006869,1988,1988,1988,1988,1
20231017,120600,113004881,1993,1993,1993,1989,56
20231017,120500,112893489,1990,1992,1994,1990,2122
20231017,120400,108666677,1992,1992,1992,1992,8
20231017,120300,108650741,1992,1992,1992,1992,0
20231017,120200,108650741,1992,1992,1992,1992,1
20231017,120100,108648749,1992,1992,1992,1992,0
20231017,120000,108648749,1992,1992,1992,1992,0
20231017,115900,108648749,1992,1994,1994,1991,100
20231017,115800,108449476,1994,1994,1994,1994,0
20231017,115700,108449476,1994,1993,1994,1993,19
20231017,115600,108411608,1993,1993,1993,1993,0
20231017,115500,108411608,1993,1993,1994,1993,140
20231017,115400,108132586,1993,1993,1993,1993,1
20231017,115300,108130593,1993,1993,1993,1993,0
20231017,115200,108130593,1993,1993,1993,1993,0
20231017,115100,108130593,1993,1993,1993,1993,54
20231017,115000,108022971,1993,1990,1993,1990,53
20231017,114900,107917498,1990,1988,1990,1988,25
20231017,114800,107867794,1988,1988,1988,1988,1
20231017,114700,107865806,1988,1988,1988,1988,0
20231017,114600,107865806,1988,1988,1988,1988,2
20231017,114500,107861830,1990,1987,1990,1987,101
20231017,114400,107661140,1990,1990,1990,1990,39
20231017,114300,107583530,1990,1990,1990,1990,0
20231017,114200,107583530,1990,1990,1990,1990,0
20231017,114100,107583530,1990,1990,1990,1990,2
20231017,114000,107579550,1990,1990,1990,1990,0
20231017,113900,107579550,1990,1988,1990,1988,7
20231017,113800,107565632,1990,1990,1990,1990,0
20231017,113700,107565632,1990,1988,1990,1988,154
20231017,113600,107259474,1990,1990,1990,1990,1
20231017,113500,107257484,1990,1990,1990,1990,1
20231017,113400,107255494,1989,1994,1994,1989,59
20231017,113300,107138071,1993,1993,1993,1993,50
20231017,113200,107038421,1993,1992,1993,1992,201
20231017,113100,106638028,1992,1992,1992,1992,1
20231017,113000,106636036,1992,1992,1992,1992,0
20231017,112900,106636036,1992,1992,1992,1988,267
20231017,112800,106105022,1992,1992,1992,1992,46
20231017,112700,106013390,1992,1992,1992,1990,140
20231017,112600,105734782,1991,1991,1991,1991,2
20231017,112500,105730800,1993,1993,1993,1993,1
20231017,112400,105728807,1993,1993,1993,1993,1
20231017,112300,105726814,1992,1993,1993,1992,143
20231017,112200,105441957,1990,1990,1993,1990,115
20231017,112100,105213093,1994,1991,1994,1991,3
20231017,112000,105207117,1991,1988,1994,1988,84
20231017,111900,105040060,1988,1987,1988,1987,534
20231017,111800,103979001,1987,1987,1987,1987,13
20231017,111700,103953170,1987,1987,1987,1987,6
20231017,111600,103941248,1987,1986,1987,1986,57
20231017,111500,103828045,1987,1987,1987,1984,328
20231017,111400,103177241,1985,1985,1986,1985,28
20231017,111300,103121641,1985,1985,1985,1985,5
20231017,111200,103111716,1985,1985,1985,1985,9
20231017,111100,103093851,1985,1987,1987,1985,9
20231017,111000,103075980,1987,1984,1987,1984,6
20231017,110900,103064065,1986,1980,1986,1980,494
20231017,110800,102085913,1980,1979,1980,1979,279
20231017,110700,101533527,1978,1978,1978,1978,16
20231017,110600,101501879,1979,1980,1980,1979,210
20231017,110500,101086253,1980,1980,1980,1980,1
20231017,110400,101084273,1980,1979,1980,1979,21
20231017,110300,101042713,1980,1980,1980,1980,0
20231017,110200,101042713,1980,1980,1980,1980,5
20231017,110100,101032813,1980,1980,1980,1980,34
20231017,110000,100965493,1980,1980,1980,1980,2
20231017,105900,100961533,1980,1980,1980,1980,0
20231017,105800,100961533,1980,1980,1980,1980,36
20231017,105700,100890253,1980,1980,1980,1980,0
20231017,105600,100890253,1980,1980,1980,1980,2
20231017,105500,100886293,1980,1980,1980,1980,37
20231017,105400,100813033,1980,1980,1980,1980,0
20231017,105300,100813033,1980,1980,1980,1980,0
20231017,105200,100813033,1980,1980,1980,1980,0
20231017,105100,100813033,1980,1980,1980,1980,0
20231017,105000,100813033,1980,1979,1980,1978,101
20231017,104900,100613251,1980,1980,1980,1980,0
20231017,104800,100613251,1980,1980,1980,1980,2
20231017,104700,100609291,1980,1980,1980,1980,35
20231017,104600,100539991,1980,1980,1980,1980,0
20231017,104500,100539991,1980,1980,1980,1980,43
20231017,104400,100454851,1980,1978,1980,1978,306
20231017,104300,99849071,1978,1978,1978,1978,0
20231017,104200,99849071,1978,1978,1978,1978,2
20231017,104100,99845115,1978,1978,1978,1978,0
20231017,104000,99845115,1978,1978,1978,1978,10
20231017,103900,99825335,1978,1977,1978,1977,174
20231017,103800,99481336,1978,1978,1978,1978,0
20231017,103700,99481336,1978,1976,1978,1976,14
20231017,103600,99453656,1978,1977,1978,1977,53
20231017,103500,99348871,1977,1976,1977,1976,5
20231017,103400,99338990,1977,1977,1977,1977,2
20231017,103300,99335036,1977,1976,1977,1976,50
20231017,103200,99236235,1975,1975,1976,1975,510
20231017,103100,98228984,1975,1975,1975,1975,1
20231017,103000,98227009,1975,1975,1975,1975,0
20231017,102900,98227009,1975,1971,1975,1971,139
20231017,102800,97953036,1971,1971,1971,1971,11
20231017,102700,97931355,1971,1971,1971,1971,3
20231017,102600,97925442,1971,1971,1971,1970,33
20231017,102500,97860400,1971,1971,1971,1971,375
20231017,102400,97121275,1971,1970,1971,1969,343
20231017,102300,96445489,1971,1972,1972,1970,736
20231017,102200,94994347,1974,1972,1974,1972,12
20231017,102100,94970681,1975,1975,1975,1972,211
20231017,102000,94554210,1975,1974,1975,1973,616
20231017,101900,93338233,1975,1975,1975,1974,250
20231017,101800,92844498,1975,1975,1975,1974,55
20231017,101700,92735876,1975,1975,1975,1975,34
20231017,101600,92668726,1975,1975,1975,1975,0
20231017,101500,92668726,1975,1975,1975,1974,189
20231017,101400,92295634,1975,1975,1975,1975,12
20231017,101300,92271934,1974,1975,1975,1974,68
20231017,101200,92137650,1975,1973,1975,1973,110
20231017,101100,91920548,1973,1972,1973,1972,20
20231017,101000,91881107,1972,1972,1972,1972,1
20231017,100900,91879135,1967,1967,1967,1967,5
20231017,100800,91869300,1975,1975,1975,1975,2
20231017,100700,91865350,1965,1969,1976,1965,17
20231017,100600,91831908,1976,1979,1979,1969,48
20231017,100500,91736997,1979,1981,1981,1969,525
20231017,100400,90699616,1984,1982,1984,1982,4
20231017,100300,90691684,1980,1983,1986,1980,542
20231017,100200,89618027,1986,1984,1987,1981,574
20231017,100100,88480283,1987,1987,1987,1985,804
20231017,100000,86884057,1987,1988,1988,1987,3
20231017,095900,86878094,1988,1988,1988,1988,0
20231017,095800,86878094,1988,1988,1988,1988,0
20231017,095700,86878094,1988,1987,1988,1985,16
20231017,095600,86846315,1986,1987,1989,1986,59
20231017,095500,86729108,1988,1982,1988,1982,240
20231017,095400,86253324,1982,1985,1985,1981,83
20231017,095300,86088842,1982,1988,1988,1982,1320
20231017,095200,83466562,1989,1989,1989,1989,56
20231017,095100,83355178,1989,1989,1989,1989,59
20231017,095000,83237827,1989,1989,1989,1989,1
20231017,094900,83235838,1989,1988,1989,1988,108
20231017,094800,83021126,1989,1988,1989,1988,796
20231017,094700,81438656,1989,1990,1990,1988,165
20231017,094600,81110629,1989,1989,1989,1987,418
20231017,094500,80279742,1990,1992,1995,1989,857
20231017,094400,78573907,1995,1992,1995,1992,154
20231017,094300,78266853,1995,1994,1995,1991,84
20231017,094200,78099481,1994,1998,1999,1991,675
20231017,094100,76753092,1997,1996,1999,1996,49
20231017,094000,76655213,1997,2000,2005,1997,102
20231017,093900,76451374,2005,2000,2005,2000,50
20231017,093800,76351364,1999,1999,1999,1999,7
20231017,093700,76337371,2000,2000,2000,1997,582
20231017,093600,75174079,2000,2000,2000,2000,4
20231017,093500,75166079,2000,2000,2000,1999,111
20231017,093400,74944085,2000,1999,2000,1997,720
20231017,093300,73505901,2000,2005,2005,1998,1865
20231017,093200,69775878,2005,2005,2005,1998,2046
20231017,093100,65683827,2005,2015,2015,2005,1375
20231017,093000,62925747,2015,2015,2015,2015,10
20231017,092900,62905597,2015,2015,2015,2015,0
20231017,092800,62905597,2015,2015,2015,2015,10
20231017,092700,62885447,2015,2010,2015,2010,109
20231017,092600,62665887,2010,2010,2010,2010,510
20231017,092500,61640787,2010,2010,2010,2005,14
20231017,092400,61612672,2010,2010,2010,2010,34
20231017,092300,61544332,2010,1996,2010,1996,3333
20231017,092200,54877079,1995,1990,1995,1989,3167
20231017,092100,48570121,1991,1989,1991,1989,994
20231017,092000,46592905,1989,1991,1991,1989,2777
20231017,091900,41067116,1990,1992,1992,1990,272
20231017,091800,40525739,1994,1994,1994,1994,26
20231017,091700,40473895,1994,1994,1994,1990,257
20231017,091600,39962110,1994,1996,1996,1994,14
20231017,091500,39934186,1996,1997,1997,1994,53
20231017,091400,39828443,1998,1999,1999,1995,42
20231017,091300,39744599,1999,1999,1999,1993,186
20231017,091200,39373128,1998,1999,1999,1993,2293
20231017,091100,34793249,2000,2000,2000,2000,910
20231017,091000,32973249,2000,2000,2000,2000,227
20231017,090900,32519249,2000,1998,2000,1998,4154
20231017,090800,24212364,1998,1993,1998,1993,217
20231017,090700,23779523,1995,1980,1995,1980,831
20231017,090600,22127324,1980,1969,1980,1969,1360
20231017,090500,19448411,1969,1957,1969,1957,1138
20231017,090400,17218945,1959,1961,1961,1957,367
20231017,090300,16499986,1967,1967,1967,1957,380
20231017,090200,15755579,1958,1965,1967,1958,947
20231017,090100,13896856,1969,1980,1980,1953,1634
20231017,090000,10692106,1950,1981,1988,1950,5395