KissMeData/189980/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,200600,96694058,2010,2010,2010,2010,5005
20231024,200500,96694058,2010,2010,2010,2010,0
20231024,200400,96694058,2010,2010,2010,2010,0
20231024,200300,96694058,2010,2010,2010,2010,0
20231024,200200,96694058,2010,2010,2010,2010,0
20231024,200100,96694058,2010,2010,2010,2010,0
20231024,200000,96694058,2010,2010,2010,2010,0
20231024,195900,96694058,2010,2010,2010,2010,0
20231024,195800,96694058,2010,2010,2010,2010,0
20231024,195700,96694058,2010,2010,2010,2010,0
20231024,195600,96694058,2010,2010,2010,2010,0
20231024,195500,96694058,2010,2010,2010,2010,0
20231024,195400,96694058,2010,2010,2010,2010,0
20231024,195300,96694058,2010,2010,2010,2010,0
20231024,195200,96694058,2010,2010,2010,2010,0
20231024,195100,96694058,2010,2010,2010,2010,0
20231024,195000,96694058,2010,2010,2010,2010,0
20231024,194900,96694058,2010,2010,2010,2010,0
20231024,194800,96694058,2010,2010,2010,2010,0
20231024,194700,96694058,2010,2010,2010,2010,0
20231024,194600,96694058,2010,2010,2010,2010,0
20231024,194500,96694058,2010,2010,2010,2010,0
20231024,194400,96694058,2010,2010,2010,2010,0
20231024,194300,96694058,2010,2010,2010,2010,0
20231024,194200,96694058,2010,2010,2010,2010,0
20231024,194100,96694058,2010,2010,2010,2010,0
20231024,194000,96694058,2010,2010,2010,2010,0
20231024,193900,96694058,2010,2010,2010,2010,0
20231024,193800,96694058,2010,2010,2010,2010,0
20231024,193700,96694058,2010,2010,2010,2010,0
20231024,193600,96694058,2010,2010,2010,2010,5005
20231024,193500,96694058,2010,2010,2010,2010,0
20231024,193400,96694058,2010,2010,2010,2010,0
20231024,193300,96694058,2010,2010,2010,2010,0
20231024,193200,96694058,2010,2010,2010,2010,0
20231024,193100,96694058,2010,2010,2010,2010,0
20231024,193000,96694058,2010,2010,2010,2010,0
20231024,192900,96694058,2010,2010,2010,2010,0
20231024,192800,96694058,2010,2010,2010,2010,0
20231024,192700,96694058,2010,2010,2010,2010,0
20231024,192600,96694058,2010,2010,2010,2010,0
20231024,192500,96694058,2010,2010,2010,2010,0
20231024,192400,96694058,2010,2010,2010,2010,0
20231024,192300,96694058,2010,2010,2010,2010,0
20231024,192200,96694058,2010,2010,2010,2010,0
20231024,192100,96694058,2010,2010,2010,2010,0
20231024,192000,96694058,2010,2010,2010,2010,0
20231024,191900,96694058,2010,2010,2010,2010,0
20231024,191800,96694058,2010,2010,2010,2010,0
20231024,191700,96694058,2010,2010,2010,2010,0
20231024,191600,96694058,2010,2010,2010,2010,0
20231024,191500,96694058,2010,2010,2010,2010,0
20231024,191400,96694058,2010,2010,2010,2010,0
20231024,191300,96694058,2010,2010,2010,2010,0
20231024,191200,96694058,2010,2010,2010,2010,0
20231024,191100,96694058,2010,2010,2010,2010,0
20231024,191000,96694058,2010,2010,2010,2010,0
20231024,190900,96694058,2010,2010,2010,2010,0
20231024,190800,96694058,2010,2010,2010,2010,0
20231024,190700,96694058,2010,2010,2010,2010,0
20231024,190600,96694058,2010,2010,2010,2010,5005
20231024,190500,96694058,2010,2010,2010,2010,0
20231024,190400,96694058,2010,2010,2010,2010,0
20231024,190300,96694058,2010,2010,2010,2010,0
20231024,190200,96694058,2010,2010,2010,2010,0
20231024,190100,96694058,2010,2010,2010,2010,0
20231024,190000,96694058,2010,2010,2010,2010,0
20231024,185900,96694058,2010,2010,2010,2010,0
20231024,185800,96694058,2010,2010,2010,2010,0
20231024,185700,96694058,2010,2010,2010,2010,0
20231024,185600,96694058,2010,2010,2010,2010,0
20231024,185500,96694058,2010,2010,2010,2010,0
20231024,185400,96694058,2010,2010,2010,2010,0
20231024,185300,96694058,2010,2010,2010,2010,0
20231024,185200,96694058,2010,2010,2010,2010,0
20231024,185100,96694058,2010,2010,2010,2010,0
20231024,185000,96694058,2010,2010,2010,2010,0
20231024,184900,96694058,2010,2010,2010,2010,0
20231024,184800,96694058,2010,2010,2010,2010,0
20231024,184700,96694058,2010,2010,2010,2010,0
20231024,184600,96694058,2010,2010,2010,2010,0
20231024,184500,96694058,2010,2010,2010,2010,0
20231024,184400,96694058,2010,2010,2010,2010,0
20231024,184300,96694058,2010,2010,2010,2010,0
20231024,184200,96694058,2010,2010,2010,2010,0
20231024,184100,96694058,2010,2010,2010,2010,0
20231024,184000,96694058,2010,2010,2010,2010,0
20231024,183900,96694058,2010,2010,2010,2010,0
20231024,183800,96694058,2010,2010,2010,2010,0
20231024,183700,96694058,2010,2010,2010,2010,0
20231024,183600,96694058,2010,2010,2010,2010,5005
20231024,183500,96694058,2010,2010,2010,2010,0
20231024,183400,96694058,2010,2010,2010,2010,0
20231024,183300,96694058,2010,2010,2010,2010,0
20231024,183200,96694058,2010,2010,2010,2010,0
20231024,183100,96694058,2010,2010,2010,2010,0
20231024,183000,96694058,2010,2010,2010,2010,0
20231024,182900,96694058,2010,2010,2010,2010,0
20231024,182800,96694058,2010,2010,2010,2010,0
20231024,182700,96694058,2010,2010,2010,2010,0
20231024,182600,96694058,2010,2010,2010,2010,0
20231024,182500,96694058,2010,2010,2010,2010,0
20231024,182400,96694058,2010,2010,2010,2010,0
20231024,182300,96694058,2010,2010,2010,2010,0
20231024,182200,96694058,2010,2010,2010,2010,0
20231024,182100,96694058,2010,2010,2010,2010,0
20231024,182000,96694058,2010,2010,2010,2010,0
20231024,181900,96694058,2010,2010,2010,2010,0
20231024,181800,96694058,2010,2010,2010,2010,0
20231024,181700,96694058,2010,2010,2010,2010,0
20231024,181600,96694058,2010,2010,2010,2010,0
20231024,181500,96694058,2010,2010,2010,2010,0
20231024,181400,96694058,2010,2010,2010,2010,0
20231024,181300,96694058,2010,2010,2010,2010,0
20231024,181200,96694058,2010,2010,2010,2010,0
20231024,181100,96694058,2010,2010,2010,2010,0
20231024,181000,96694058,2010,2010,2010,2010,0
20231024,180900,96694058,2010,2010,2010,2010,0
20231024,180800,96694058,2010,2010,2010,2010,0
20231024,180700,96694058,2010,2010,2010,2010,0
20231024,180600,96694058,2010,2010,2010,2010,5005
20231024,180500,96694058,2010,2010,2010,2010,0
20231024,180400,96694058,2010,2010,2010,2010,0
20231024,180300,96694058,2010,2010,2010,2010,0
20231024,180200,96694058,2010,2010,2010,2010,0
20231024,180100,96694058,2010,2010,2010,2010,0
20231024,180000,96694058,2010,2010,2010,2010,0
20231024,175900,96694058,2010,2010,2010,2010,0
20231024,175800,96694058,2010,2010,2010,2010,0
20231024,175700,96694058,2010,2010,2010,2010,0
20231024,175600,96694058,2010,2010,2010,2010,0
20231024,175500,96694058,2010,2010,2010,2010,0
20231024,175400,96694058,2010,2010,2010,2010,0
20231024,175300,96694058,2010,2010,2010,2010,0
20231024,175200,96694058,2010,2010,2010,2010,0
20231024,175100,96694058,2010,2010,2010,2010,0
20231024,175000,96694058,2010,2010,2010,2010,0
20231024,174900,96694058,2010,2010,2010,2010,0
20231024,174800,96694058,2010,2010,2010,2010,0
20231024,174700,96694058,2010,2010,2010,2010,0
20231024,174600,96694058,2010,2010,2010,2010,0
20231024,174500,96694058,2010,2010,2010,2010,0
20231024,174400,96694058,2010,2010,2010,2010,0
20231024,174300,96694058,2010,2010,2010,2010,0
20231024,174200,96694058,2010,2010,2010,2010,0
20231024,174100,96694058,2010,2010,2010,2010,0
20231024,174000,96694058,2010,2010,2010,2010,0
20231024,173900,96694058,2010,2010,2010,2010,0
20231024,173800,96694058,2010,2010,2010,2010,0
20231024,173700,96694058,2010,2010,2010,2010,0
20231024,173600,96694058,2010,2010,2010,2010,5005
20231024,173500,96694058,2010,2010,2010,2010,0
20231024,173400,96694058,2010,2010,2010,2010,0
20231024,173300,96694058,2010,2010,2010,2010,0
20231024,173200,96694058,2010,2010,2010,2010,0
20231024,173100,96694058,2010,2010,2010,2010,0
20231024,173000,96694058,2010,2010,2010,2010,0
20231024,172900,96694058,2010,2010,2010,2010,0
20231024,172800,96694058,2010,2010,2010,2010,0
20231024,172700,96694058,2010,2010,2010,2010,0
20231024,172600,96694058,2010,2010,2010,2010,0
20231024,172500,96694058,2010,2010,2010,2010,0
20231024,172400,96694058,2010,2010,2010,2010,0
20231024,172300,96694058,2010,2010,2010,2010,0
20231024,172200,96694058,2010,2010,2010,2010,0
20231024,172100,96694058,2010,2010,2010,2010,0
20231024,172000,96694058,2010,2010,2010,2010,0
20231024,171900,96694058,2010,2010,2010,2010,0
20231024,171800,96694058,2010,2010,2010,2010,0
20231024,171700,96694058,2010,2010,2010,2010,0
20231024,171600,96694058,2010,2010,2010,2010,0
20231024,171500,96694058,2010,2010,2010,2010,0
20231024,171400,96694058,2010,2010,2010,2010,0
20231024,171300,96694058,2010,2010,2010,2010,0
20231024,171200,96694058,2010,2010,2010,2010,0
20231024,171100,96694058,2010,2010,2010,2010,0
20231024,171000,96694058,2010,2010,2010,2010,0
20231024,170900,96694058,2010,2010,2010,2010,0
20231024,170800,96694058,2010,2010,2010,2010,0
20231024,170700,96694058,2010,2010,2010,2010,0
20231024,170600,96694058,2010,2010,2010,2010,5005
20231024,170500,96694058,2010,2010,2010,2010,0
20231024,170400,96694058,2010,2010,2010,2010,0
20231024,170300,96694058,2010,2010,2010,2010,0
20231024,170200,96694058,2010,2010,2010,2010,0
20231024,170100,96694058,2010,2010,2010,2010,0
20231024,170000,96694058,2010,2010,2010,2010,0
20231024,165900,96694058,2010,2010,2010,2010,0
20231024,165800,96694058,2010,2010,2010,2010,0
20231024,165700,96694058,2010,2010,2010,2010,0
20231024,165600,96694058,2010,2010,2010,2010,0
20231024,165500,96694058,2010,2010,2010,2010,0
20231024,165400,96694058,2010,2010,2010,2010,0
20231024,165300,96694058,2010,2010,2010,2010,0
20231024,165200,96694058,2010,2010,2010,2010,0
20231024,165100,96694058,2010,2010,2010,2010,0
20231024,165000,96694058,2010,2010,2010,2010,0
20231024,164900,96694058,2010,2010,2010,2010,0
20231024,164800,96694058,2010,2010,2010,2010,0
20231024,164700,96694058,2010,2010,2010,2010,0
20231024,164600,96694058,2010,2010,2010,2010,0
20231024,164500,96694058,2010,2010,2010,2010,0
20231024,164400,96694058,2010,2010,2010,2010,0
20231024,164300,96694058,2010,2010,2010,2010,0
20231024,164200,96694058,2010,2010,2010,2010,0
20231024,164100,96694058,2010,2010,2010,2010,0
20231024,164000,96694058,2010,2010,2010,2010,0
20231024,163900,96694058,2010,2010,2010,2010,0
20231024,163800,96694058,2010,2010,2010,2010,0
20231024,163700,96694058,2010,2010,2010,2010,0
20231024,163600,96694058,2010,2010,2010,2010,5005
20231024,163500,96694058,2010,2010,2010,2010,0
20231024,163400,96694058,2010,2010,2010,2010,0
20231024,163300,96694058,2010,2010,2010,2010,0
20231024,163200,96694058,2010,2010,2010,2010,0
20231024,163100,96694058,2010,2010,2010,2010,0
20231024,163000,96694058,2010,2010,2010,2010,0
20231024,162900,96694058,2010,2010,2010,2010,0
20231024,162800,96694058,2010,2010,2010,2010,0
20231024,162700,96694058,2010,2010,2010,2010,0
20231024,162600,96694058,2010,2010,2010,2010,0
20231024,162500,96694058,2010,2010,2010,2010,0
20231024,162400,96694058,2010,2010,2010,2010,0
20231024,162300,96694058,2010,2010,2010,2010,0
20231024,162200,96694058,2010,2010,2010,2010,0
20231024,162100,96694058,2010,2010,2010,2010,0
20231024,162000,96694058,2010,2010,2010,2010,0
20231024,161900,96694058,2010,2010,2010,2010,0
20231024,161800,96694058,2010,2010,2010,2010,0
20231024,161700,96694058,2010,2010,2010,2010,0
20231024,161600,96694058,2010,2010,2010,2010,0
20231024,161500,96694058,2010,2010,2010,2010,0
20231024,161400,96694058,2010,2010,2010,2010,0
20231024,161300,96694058,2010,2010,2010,2010,0
20231024,161200,96694058,2010,2010,2010,2010,0
20231024,161100,96694058,2010,2010,2010,2010,0
20231024,161000,96694058,2010,2010,2010,2010,0
20231024,160900,96694058,2010,2010,2010,2010,0
20231024,160800,96694058,2010,2010,2010,2010,0
20231024,160700,96694058,2010,2010,2010,2010,0
20231024,160600,96694058,2010,2010,2010,2010,5005
20231024,160500,96694058,2010,2010,2010,2010,0
20231024,160400,96694058,2010,2010,2010,2010,0
20231024,160300,96694058,2010,2010,2010,2010,0
20231024,160200,96694058,2010,2010,2010,2010,0
20231024,160100,96694058,2010,2010,2010,2010,0
20231024,160000,96694058,2010,2010,2010,2010,0
20231024,155900,96694058,2010,2010,2010,2010,0
20231024,155800,96694058,2010,2010,2010,2010,0
20231024,155700,96694058,2010,2010,2010,2010,0
20231024,155600,96694058,2010,2010,2010,2010,0
20231024,155500,96694058,2010,2010,2010,2010,0
20231024,155400,96694058,2010,2010,2010,2010,0
20231024,155300,96694058,2010,2010,2010,2010,0
20231024,155200,96694058,2010,2010,2010,2010,0
20231024,155100,96694058,2010,2010,2010,2010,0
20231024,155000,96694058,2010,2010,2010,2010,0
20231024,154900,96694058,2010,2010,2010,2010,0
20231024,154800,96694058,2010,2010,2010,2010,0
20231024,154700,96694058,2010,2010,2010,2010,0
20231024,154600,96694058,2010,2010,2010,2010,0
20231024,154500,96694058,2010,2010,2010,2010,0
20231024,154400,96694058,2010,2010,2010,2010,0
20231024,154300,96694058,2010,2010,2010,2010,0
20231024,154200,96694058,2010,2010,2010,2010,0
20231024,154100,96694058,2010,2010,2010,2010,0
20231024,154000,96694058,2010,2010,2010,2010,0
20231024,153900,96694058,2010,2010,2010,2010,0
20231024,153800,96694058,2010,2010,2010,2010,0
20231024,153700,96694058,2010,2010,2010,2010,0
20231024,153600,96694058,2010,2010,2010,2010,5005
20231024,153500,96694058,2010,2010,2010,2010,0
20231024,153400,96694058,2010,2010,2010,2010,0
20231024,153300,96694058,2010,2010,2010,2010,0
20231024,153200,96694058,2010,2010,2010,2010,0
20231024,153100,96694058,2010,2010,2010,2010,0
20231024,153000,96694058,2010,2010,2010,2010,5005
20231024,152900,86634008,2010,2010,2010,2010,0
20231024,152800,86634008,2010,2010,2010,2010,0
20231024,152700,86634008,2010,2010,2010,2010,0
20231024,152600,86634008,2010,2010,2010,2010,0
20231024,152500,86634008,2010,2010,2010,2010,0
20231024,152400,86634008,2010,2010,2010,2010,0
20231024,152300,86634008,2010,2010,2010,2010,0
20231024,152200,86634008,2010,2010,2010,2010,0
20231024,152100,86634008,2010,2010,2010,2010,0
20231024,152000,86634008,2010,2010,2010,2010,0
20231024,151900,86634008,2010,2010,2010,2005,187
20231024,151800,86258673,2010,2010,2010,2010,0
20231024,151700,86258673,2010,2010,2010,2010,50
20231024,151600,86158173,2010,2005,2010,2005,2
20231024,151500,86154158,2010,2010,2010,2010,50
20231024,151400,86053658,2010,2010,2010,2010,51
20231024,151300,85951148,2010,2010,2010,2005,54
20231024,151200,85842618,2010,2005,2010,2005,2
20231024,151100,85838603,2010,2010,2010,2010,600
20231024,151000,84632603,2010,2010,2010,2010,203
20231024,150900,84224573,2010,2010,2010,2010,1
20231024,150800,84222563,2010,2010,2010,2010,0
20231024,150700,84222563,2010,2010,2010,2010,1
20231024,150600,84220553,2010,2010,2010,2010,1
20231024,150500,84218543,2010,2010,2010,2010,52
20231024,150400,84114023,2010,2010,2010,2010,0
20231024,150300,84114023,2010,2010,2010,2010,0
20231024,150200,84114023,2010,2010,2010,2010,0
20231024,150100,84114023,2010,2010,2010,2010,0
20231024,150000,84114023,2010,2010,2010,2010,0
20231024,145900,84114023,2010,2010,2010,2010,2
20231024,145800,84110003,2010,2010,2010,2010,504
20231024,145700,83096963,2010,2010,2010,2010,0
20231024,145600,83096963,2010,2010,2010,2010,0
20231024,145500,83096963,2010,2000,2010,2000,578
20231024,145400,81940953,2010,2005,2010,2005,757
20231024,145300,80423098,2005,2005,2005,2005,0
20231024,145200,80423098,2005,2005,2005,2005,57
20231024,145100,80308813,2005,2005,2005,2005,1
20231024,145000,80306808,2010,2010,2010,2010,0
20231024,144900,80306808,2010,2010,2010,2010,9
20231024,144800,80288718,2010,2010,2010,2010,0
20231024,144700,80288718,2010,2010,2010,2010,0
20231024,144600,80288718,2010,2010,2010,2010,0
20231024,144500,80288718,2010,2010,2010,2010,0
20231024,144400,80288718,2010,2010,2010,2010,54
20231024,144300,80180178,2010,2010,2010,2010,0
20231024,144200,80180178,2010,2010,2010,2010,0
20231024,144100,80180178,2010,2010,2010,2010,0
20231024,144000,80180178,2010,2010,2010,2010,0
20231024,143900,80180178,2010,2010,2010,2010,0
20231024,143800,80180178,2010,2010,2010,2010,0
20231024,143700,80180178,2010,2010,2010,2010,0
20231024,143600,80180178,2010,2010,2010,2010,100
20231024,143500,79979178,2010,2010,2010,2010,20
20231024,143400,79938978,2010,2010,2010,2010,0
20231024,143300,79938978,2010,2010,2010,2010,0
20231024,143200,79938978,2010,2010,2010,2010,10
20231024,143100,79918878,2010,2010,2010,2010,11
20231024,143000,79896768,2010,2010,2010,2010,0
20231024,142900,79896768,2010,2010,2010,2010,0
20231024,142800,79896768,2010,2010,2010,2010,0
20231024,142700,79896768,2010,2010,2010,2010,0
20231024,142600,79896768,2010,2010,2010,2010,0
20231024,142500,79896768,2010,2010,2010,2010,0
20231024,142400,79896768,2010,2010,2010,2010,0
20231024,142300,79896768,2010,2010,2010,2010,0
20231024,142200,79896768,2010,2010,2010,2010,0
20231024,142100,79896768,2010,2005,2010,2005,8
20231024,142000,79880718,2005,2005,2005,2005,82
20231024,141900,79716308,2010,2005,2010,2005,241
20231024,141800,79233098,2005,2005,2005,2005,0
20231024,141700,79233098,2005,2005,2005,2005,0
20231024,141600,79233098,2005,2005,2005,2005,720
20231024,141500,77789498,2005,2005,2005,2005,3
20231024,141400,77783483,2010,2010,2010,2010,0
20231024,141300,77783483,2010,2010,2010,2010,0
20231024,141200,77783483,2010,2010,2010,2010,0
20231024,141100,77783483,2010,2010,2010,2010,0
20231024,141000,77783483,2010,2010,2010,2010,0
20231024,140900,77783483,2010,2010,2010,2010,0
20231024,140800,77783483,2010,2010,2010,2010,0
20231024,140700,77783483,2010,2010,2010,2010,223
20231024,140600,77335253,2010,2010,2010,2010,0
20231024,140500,77335253,2010,2010,2010,2010,1
20231024,140400,77333243,2010,2010,2010,2010,0
20231024,140300,77333243,2010,2010,2010,2010,0
20231024,140200,77333243,2010,2010,2010,2010,0
20231024,140100,77333243,2010,2010,2010,2010,0
20231024,140000,77333243,2010,2010,2010,2010,58
20231024,135900,77216663,2010,2010,2010,2010,50
20231024,135800,77116163,2010,2010,2010,2010,60
20231024,135700,76995563,2010,2010,2010,2010,0
20231024,135600,76995563,2010,2010,2010,2010,0
20231024,135500,76995563,2010,2010,2010,2010,0
20231024,135400,76995563,2010,2010,2010,2010,0
20231024,135300,76995563,2010,2010,2010,2010,0
20231024,135200,76995563,2010,2010,2010,2010,0
20231024,135100,76995563,2010,2010,2010,2010,0
20231024,135000,76995563,2010,2010,2010,2010,0
20231024,134900,76995563,2010,2010,2010,2010,0
20231024,134800,76995563,2010,2010,2010,2010,0
20231024,134700,76995563,2010,2010,2010,2010,10
20231024,134600,76975463,2015,2015,2015,2015,0
20231024,134500,76975463,2015,2015,2015,2015,0
20231024,134400,76975463,2015,2015,2015,2015,0
20231024,134300,76975463,2015,2015,2015,2015,0
20231024,134200,76975463,2015,2015,2015,2015,0
20231024,134100,76975463,2015,2015,2015,2015,0
20231024,134000,76975463,2015,2015,2015,2015,0
20231024,133900,76975463,2015,2000,2015,2000,3001
20231024,133800,70965518,2000,2000,2000,2000,0
20231024,133700,70965518,2000,2000,2000,2000,0
20231024,133600,70965518,2000,2000,2000,2000,1
20231024,133500,70963518,2000,2000,2000,2000,400
20231024,133400,70163518,1998,1998,1998,1998,0
20231024,133300,70163518,1998,1998,1998,1998,0
20231024,133200,70163518,1998,1998,1998,1998,45
20231024,133100,70073608,1999,1999,1999,1999,5
20231024,133000,70063613,2000,2000,2000,2000,0
20231024,132900,70063613,2000,1998,2000,1998,269
20231024,132800,69525871,2000,2000,2000,2000,0
20231024,132700,69525871,2000,2000,2000,2000,0
20231024,132600,69525871,2000,2000,2000,2000,0
20231024,132500,69525871,2000,2000,2000,2000,0
20231024,132400,69525871,2000,2000,2000,2000,0
20231024,132300,69525871,2000,2000,2000,2000,0
20231024,132200,69525871,2000,2000,2000,2000,0
20231024,132100,69525871,2000,2000,2000,2000,0
20231024,132000,69525871,2000,2000,2000,2000,0
20231024,131900,69525871,2000,2000,2000,2000,0
20231024,131800,69525871,2000,2000,2000,2000,0
20231024,131700,69525871,2000,2000,2000,2000,0
20231024,131600,69525871,2000,2000,2000,2000,0
20231024,131500,69525871,2000,1998,2000,1998,100
20231024,131400,69325873,2000,2000,2000,2000,0
20231024,131300,69325873,2000,2000,2000,2000,0
20231024,131200,69325873,2000,2000,2000,2000,0
20231024,131100,69325873,2000,2000,2000,2000,0
20231024,131000,69325873,2000,2000,2000,2000,0
20231024,130900,69325873,2000,2000,2000,2000,0
20231024,130800,69325873,2000,2000,2000,2000,0
20231024,130700,69325873,2000,2000,2000,2000,5
20231024,130600,69315873,2000,2000,2000,2000,0
20231024,130500,69315873,2000,2000,2000,2000,0
20231024,130400,69315873,2000,2000,2000,2000,0
20231024,130300,69315873,2000,2000,2000,2000,0
20231024,130200,69315873,2000,2000,2000,2000,0
20231024,130100,69315873,2000,2000,2000,2000,0
20231024,130000,69315873,2000,2000,2000,2000,0
20231024,125900,69315873,2000,1993,2000,1993,27
20231024,125800,69262000,1992,1992,1992,1992,1
20231024,125700,69260008,1991,1991,1991,1991,0
20231024,125600,69260008,1991,1991,1991,1991,0
20231024,125500,69260008,1991,1991,1991,1991,0
20231024,125400,69260008,1991,1991,1991,1991,10
20231024,125300,69240098,1991,1991,1991,1991,0
20231024,125200,69240098,1991,1991,1991,1991,0
20231024,125100,69240098,1991,1991,1991,1991,57
20231024,125000,69126611,1991,1991,1991,1991,0
20231024,124900,69126611,1991,1991,1991,1991,0
20231024,124800,69126611,1991,1991,1991,1991,0
20231024,124700,69126611,1991,1991,1991,1991,0
20231024,124600,69126611,1991,1991,1991,1991,0
20231024,124500,69126611,1991,1991,1991,1991,0
20231024,124400,69126611,1991,1991,1991,1991,1
20231024,124300,69124620,1991,1991,1991,1991,0
20231024,124200,69124620,1991,1991,1991,1991,0
20231024,124100,69124620,1991,1991,1991,1991,0
20231024,124000,69124620,1991,1991,1991,1991,0
20231024,123900,69124620,1991,1991,1991,1991,0
20231024,123800,69124620,1991,1988,1991,1988,501
20231024,123700,68128629,1991,1991,1991,1991,1
20231024,123600,68126638,1988,1991,1991,1988,731
20231024,123500,66672632,1990,1990,1990,1990,0
20231024,123400,66672632,1990,1989,1990,1989,373
20231024,123300,65930363,1989,1989,1989,1989,20
20231024,123200,65890583,1989,1989,1989,1989,0
20231024,123100,65890583,1989,1989,1989,1989,0
20231024,123000,65890583,1989,1989,1989,1989,0
20231024,122900,65890583,1989,1989,1989,1989,4
20231024,122800,65882627,1989,1989,1989,1989,0
20231024,122700,65882627,1989,1989,1989,1989,0
20231024,122600,65882627,1989,1989,1989,1989,0
20231024,122500,65882627,1989,1989,1989,1989,0
20231024,122400,65882627,1989,1989,1989,1989,0
20231024,122300,65882627,1989,1989,1989,1989,0
20231024,122200,65882627,1989,1989,1989,1989,0
20231024,122100,65882627,1989,1989,1989,1989,0
20231024,122000,65882627,1989,1989,1989,1989,1
20231024,121900,65880638,1989,1989,1989,1989,0
20231024,121800,65880638,1989,1989,1989,1989,0
20231024,121700,65880638,1989,1989,1989,1989,1
20231024,121600,65878649,1989,1989,1989,1989,2
20231024,121500,65874671,1989,1989,1989,1989,0
20231024,121400,65874671,1989,1989,1989,1989,0
20231024,121300,65874671,1989,1989,1989,1989,1
20231024,121200,65872682,1990,1990,1990,1990,0
20231024,121100,65872682,1990,1989,1990,1989,75
20231024,121000,65723461,1989,1989,1989,1989,0
20231024,120900,65723461,1989,1989,1989,1989,0
20231024,120800,65723461,1989,1989,1989,1989,1
20231024,120700,65721472,1989,1989,1989,1989,0
20231024,120600,65721472,1989,1989,1989,1989,1
20231024,120500,65719483,1989,1989,1989,1989,0
20231024,120400,65719483,1989,1989,1989,1989,0
20231024,120300,65719483,1989,1989,1989,1989,0
20231024,120200,65719483,1989,1989,1989,1989,0
20231024,120100,65719483,1989,1988,1989,1988,4
20231024,120000,65711529,1988,1988,1988,1988,0
20231024,115900,65711529,1988,1988,1988,1988,1
20231024,115800,65709541,1989,1989,1989,1989,0
20231024,115700,65709541,1989,1989,1989,1989,101
20231024,115600,65508652,1990,1990,1990,1990,0
20231024,115500,65508652,1990,1990,1990,1990,0
20231024,115400,65508652,1990,1990,1990,1990,0
20231024,115300,65508652,1990,1990,1990,1990,0
20231024,115200,65508652,1990,1990,1990,1990,101
20231024,115100,65307662,1990,1992,1992,1990,1512
20231024,115000,62298772,1993,1992,1993,1992,6
20231024,114900,62286817,1992,1992,1992,1992,1
20231024,114800,62284825,1990,1990,1990,1990,0
20231024,114700,62284825,1990,1990,1990,1990,0
20231024,114600,62284825,1990,1990,1990,1990,0
20231024,114500,62284825,1990,1990,1990,1990,3
20231024,114400,62278855,1986,1994,1994,1986,101
20231024,114300,62077469,1985,1985,1985,1985,0
20231024,114200,62077469,1985,1985,1985,1985,0
20231024,114100,62077469,1985,1985,1985,1985,0
20231024,114000,62077469,1985,1985,1985,1985,0
20231024,113900,62077469,1985,1985,1985,1985,0
20231024,113800,62077469,1985,1985,1985,1985,0
20231024,113700,62077469,1985,1985,1985,1985,0
20231024,113600,62077469,1985,1985,1985,1985,40
20231024,113500,61998069,1994,1994,1994,1994,0
20231024,113400,61998069,1994,1994,1994,1994,2
20231024,113300,61994081,1994,1994,1994,1994,0
20231024,113200,61994081,1994,1994,1994,1994,0
20231024,113100,61994081,1994,1994,1994,1994,0
20231024,113000,61994081,1994,1994,1994,1994,0
20231024,112900,61994081,1994,1994,1994,1994,0
20231024,112800,61994081,1994,1994,1994,1994,0
20231024,112700,61994081,1994,1990,1994,1990,11
20231024,112600,61972187,1995,1995,1995,1995,1
20231024,112500,61970192,1985,1985,1985,1985,729
20231024,112400,60523127,1984,1984,1984,1984,4
20231024,112300,60515191,1985,1985,1985,1985,0
20231024,112200,60515191,1985,1985,1985,1985,305
20231024,112100,59909766,1985,1985,1985,1985,240
20231024,112000,59433366,1985,1985,1985,1985,1
20231024,111900,59431381,1985,1985,1985,1985,0
20231024,111800,59431381,1985,1985,1985,1985,1
20231024,111700,59429396,1985,1985,1985,1985,0
20231024,111600,59429396,1985,1975,1985,1975,840
20231024,111500,57768854,1975,1975,1975,1975,1
20231024,111400,57766879,1975,1975,1975,1975,0
20231024,111300,57766879,1975,1975,1975,1975,0
20231024,111200,57766879,1975,1975,1975,1975,0
20231024,111100,57766879,1975,1975,1975,1975,1
20231024,111000,57764904,1973,1973,1973,1973,0
20231024,110900,57764904,1973,1973,1973,1973,17
20231024,110800,57731363,1973,1973,1975,1973,124
20231024,110700,57486528,1975,1974,1975,1974,342
20231024,110600,56811117,1974,1974,1974,1974,2
20231024,110500,56807169,1971,1971,1971,1971,2
20231024,110400,56803227,1971,1971,1971,1971,2
20231024,110300,56799285,1971,1970,1971,1970,64
20231024,110200,56673192,1970,1970,1970,1970,0
20231024,110100,56673192,1970,1969,1970,1968,26
20231024,110000,56621998,1968,1969,1970,1968,23
20231024,105900,56576716,1969,1969,1969,1969,22
20231024,105800,56533398,1969,1971,1971,1969,553
20231024,105700,55443988,1972,1974,1974,1972,3
20231024,105600,55438069,1973,1973,1974,1973,3
20231024,105500,55432149,1974,1973,1974,1972,4
20231024,105400,55424256,1974,1974,1974,1974,1
20231024,105300,55422282,1965,1966,1966,1965,1000
20231024,105200,53456502,1978,1978,1978,1978,1
20231024,105100,53454524,1966,1970,1970,1966,1000
20231024,105000,51487797,1988,1988,1988,1988,0
20231024,104900,51487797,1988,1988,1988,1988,1
20231024,104800,51485809,1968,1993,1993,1968,251
20231024,104700,50991250,1994,1994,1994,1994,0
20231024,104600,50991250,1994,1994,1994,1994,1
20231024,104500,50989256,1973,1998,1998,1973,11
20231024,104400,50967528,2000,2000,2000,2000,0
20231024,104300,50967528,2000,1970,2000,1970,529
20231024,104200,49924368,1970,1970,1970,1970,12
20231024,104100,49900728,1970,1967,1970,1967,459
20231024,104000,48997201,1967,1968,1970,1967,1013
20231024,103900,47002464,1969,1965,1969,1965,571
20231024,103800,45879869,1965,1965,1965,1965,500
20231024,103700,44897369,1965,1967,1967,1964,1044
20231024,103600,42844500,1967,1970,1970,1967,112
20231024,103500,42624188,1967,1967,1967,1966,2929
20231024,103400,36862948,1973,1973,1973,1973,0
20231024,103300,36862948,1973,1973,1973,1973,2
20231024,103200,36859002,1967,1967,1967,1967,0
20231024,103100,36859002,1967,1967,1967,1967,200
20231024,103000,36465602,1973,1973,1973,1973,0
20231024,102900,36465602,1973,1971,1973,1966,348
20231024,102800,35780284,1972,1978,1978,1972,863
20231024,102700,34076016,1978,1978,1978,1978,0
20231024,102600,34076016,1978,1978,1978,1978,0
20231024,102500,34076016,1978,1978,1978,1978,1
20231024,102400,34074038,1976,1976,1976,1976,0
20231024,102300,34074038,1976,1976,1976,1976,0
20231024,102200,34074038,1976,1976,1976,1976,4
20231024,102100,34066134,1976,1983,1983,1976,1872
20231024,102000,30358606,1983,1984,1984,1983,13
20231024,101900,30332826,1985,1984,1985,1984,5
20231024,101800,30322905,1985,1987,1987,1985,342
20231024,101700,29643797,1987,1987,1987,1987,0
20231024,101600,29643797,1987,1987,1987,1987,10
20231024,101500,29623927,1988,1989,1989,1988,26
20231024,101400,29572225,1989,1989,1989,1989,4
20231024,101300,29564269,1989,1990,1990,1989,1139
20231024,101200,27298460,1990,1990,1990,1990,0
20231024,101100,27298460,1990,1990,1990,1990,12
20231024,101000,27274580,1990,1990,1990,1990,1
20231024,100900,27272590,1990,1990,1990,1990,49
20231024,100800,27175080,1990,1990,1990,1990,3
20231024,100700,27169110,1990,1990,1990,1990,100
20231024,100600,26970110,1992,1991,1992,1991,4
20231024,100500,26962144,1992,1992,1992,1992,26
20231024,100400,26910352,1992,1992,1992,1992,2
20231024,100300,26906368,1992,1992,1992,1992,42
20231024,100200,26822704,1992,1991,1992,1991,504
20231024,100100,25819239,1991,1993,1993,1991,31
20231024,100000,25757505,1993,1995,1996,1993,107
20231024,095900,25544143,1996,1996,1998,1996,6
20231024,095800,25532163,1997,2000,2000,1997,4
20231024,095700,25524169,1996,1998,1998,1996,3
20231024,095600,25518178,1999,1998,2000,1998,5
20231024,095500,25508182,1999,1999,1999,1999,1
20231024,095400,25506183,2000,2000,2000,2000,1
20231024,095300,25504183,1996,1993,1996,1993,520
20231024,095200,24467573,1993,1992,1993,1992,297
20231024,095100,23875878,1992,1992,1992,1992,109
20231024,095000,23658750,1992,1994,1994,1992,126
20231024,094900,23407635,1994,1994,1994,1994,130
20231024,094800,23148415,1994,1995,1996,1994,107
20231024,094700,22934953,1996,1996,1996,1996,102
20231024,094600,22731361,1997,1997,1997,1997,70
20231024,094500,22591571,1997,1997,1997,1997,0
20231024,094400,22591571,1997,1997,1997,1997,0
20231024,094300,22591571,1997,1997,1997,1997,0
20231024,094200,22591571,1997,1997,1997,1997,52
20231024,094100,22487727,1997,1998,2010,1997,424
20231024,094000,21640550,1998,2010,2010,1998,530
20231024,093900,20580893,2010,2010,2010,2010,0
20231024,093800,20580893,2010,2010,2010,2010,1
20231024,093700,20578883,2010,2010,2010,2010,0
20231024,093600,20578883,2010,2010,2010,2010,82
20231024,093500,20414063,2010,2010,2010,2010,0
20231024,093400,20414063,2010,2010,2010,2010,5
20231024,093300,20404013,2010,2010,2010,2010,2
20231024,093200,20399993,2010,2010,2010,2010,5
20231024,093100,20389943,2010,2010,2010,2010,0
20231024,093000,20389943,2010,2010,2010,2010,1
20231024,092900,20387933,2005,2005,2005,2005,989
20231024,092800,18404988,2010,2010,2010,2010,15
20231024,092700,18374838,2015,2015,2015,2015,0
20231024,092600,18374838,2015,2015,2015,2015,105
20231024,092500,18163263,2010,2010,2010,2010,0
20231024,092400,18163263,2010,2010,2010,2010,112
20231024,092300,17938143,2010,2010,2010,2010,100
20231024,092200,17737143,2005,2005,2005,2005,12
20231024,092100,17713083,2005,2005,2005,2005,0
20231024,092000,17713083,2005,2005,2005,2005,0
20231024,091900,17713083,2005,2005,2005,2005,0
20231024,091800,17713083,2005,2005,2005,2005,0
20231024,091700,17713083,2005,2005,2005,2005,0
20231024,091600,17713083,2005,2005,2005,2005,10
20231024,091500,17693033,2010,2010,2010,2010,0
20231024,091400,17693033,2010,2010,2010,2010,0
20231024,091300,17693033,2010,2010,2010,2010,4
20231024,091200,17684993,2015,2015,2015,2015,0
20231024,091100,17684993,2015,2015,2015,2015,0
20231024,091000,17684993,2015,2005,2015,2005,400
20231024,090900,16882978,2005,2005,2005,2005,20
20231024,090800,16842878,2005,2000,2005,2000,4117
20231024,090700,8606983,2000,2000,2005,2000,967
20231024,090600,6672973,2000,2000,2000,2000,50
20231024,090500,6572973,2000,2000,2000,2000,349
20231024,090400,5874973,2005,2005,2005,2005,0
20231024,090300,5874973,2005,2005,2005,2005,43
20231024,090200,5788758,2010,2010,2010,2010,11
20231024,090100,5766648,1994,1994,1994,1994,0
20231024,090000,5766648,1994,1994,1994,1994,2892