KissMeData/033230/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,191600,437384873,1967,1967,1967,1967,4079
20241024,191500,437384873,1967,1967,1967,1967,0
20241024,191400,437384873,1967,1967,1967,1967,0
20241024,191300,437384873,1967,1967,1967,1967,0
20241024,191200,437384873,1967,1967,1967,1967,0
20241024,191100,437384873,1967,1967,1967,1967,0
20241024,191000,437384873,1967,1967,1967,1967,0
20241024,190900,437384873,1967,1967,1967,1967,0
20241024,190800,437384873,1967,1967,1967,1967,0
20241024,190700,437384873,1967,1967,1967,1967,0
20241024,190600,437384873,1967,1967,1967,1967,0
20241024,190500,437384873,1967,1967,1967,1967,0
20241024,190400,437384873,1967,1967,1967,1967,0
20241024,190300,437384873,1967,1967,1967,1967,0
20241024,190200,437384873,1967,1967,1967,1967,0
20241024,190100,437384873,1967,1967,1967,1967,0
20241024,190000,437384873,1967,1967,1967,1967,0
20241024,185900,437384873,1967,1967,1967,1967,0
20241024,185800,437384873,1967,1967,1967,1967,0
20241024,185700,437384873,1967,1967,1967,1967,0
20241024,185600,437384873,1967,1967,1967,1967,0
20241024,185500,437384873,1967,1967,1967,1967,0
20241024,185400,437384873,1967,1967,1967,1967,0
20241024,185300,437384873,1967,1967,1967,1967,0
20241024,185200,437384873,1967,1967,1967,1967,0
20241024,185100,437384873,1967,1967,1967,1967,0
20241024,185000,437384873,1967,1967,1967,1967,0
20241024,184900,437384873,1967,1967,1967,1967,0
20241024,184800,437384873,1967,1967,1967,1967,0
20241024,184700,437384873,1967,1967,1967,1967,0
20241024,184600,437384873,1967,1967,1967,1967,4079
20241024,184500,437384873,1967,1967,1967,1967,0
20241024,184400,437384873,1967,1967,1967,1967,0
20241024,184300,437384873,1967,1967,1967,1967,0
20241024,184200,437384873,1967,1967,1967,1967,0
20241024,184100,437384873,1967,1967,1967,1967,0
20241024,184000,437384873,1967,1967,1967,1967,0
20241024,183900,437384873,1967,1967,1967,1967,0
20241024,183800,437384873,1967,1967,1967,1967,0
20241024,183700,437384873,1967,1967,1967,1967,0
20241024,183600,437384873,1967,1967,1967,1967,0
20241024,183500,437384873,1967,1967,1967,1967,0
20241024,183400,437384873,1967,1967,1967,1967,0
20241024,183300,437384873,1967,1967,1967,1967,0
20241024,183200,437384873,1967,1967,1967,1967,0
20241024,183100,437384873,1967,1967,1967,1967,0
20241024,183000,437384873,1967,1967,1967,1967,0
20241024,182900,437384873,1967,1967,1967,1967,0
20241024,182800,437384873,1967,1967,1967,1967,0
20241024,182700,437384873,1967,1967,1967,1967,0
20241024,182600,437384873,1967,1967,1967,1967,0
20241024,182500,437384873,1967,1967,1967,1967,0
20241024,182400,437384873,1967,1967,1967,1967,0
20241024,182300,437384873,1967,1967,1967,1967,0
20241024,182200,437384873,1967,1967,1967,1967,0
20241024,182100,437384873,1967,1967,1967,1967,0
20241024,182000,437384873,1967,1967,1967,1967,0
20241024,181900,437384873,1967,1967,1967,1967,0
20241024,181800,437384873,1967,1967,1967,1967,0
20241024,181700,437384873,1967,1967,1967,1967,0
20241024,181600,437384873,1967,1967,1967,1967,4079
20241024,181500,437384873,1967,1967,1967,1967,0
20241024,181400,437384873,1967,1967,1967,1967,0
20241024,181300,437384873,1967,1967,1967,1967,0
20241024,181200,437384873,1967,1967,1967,1967,0
20241024,181100,437384873,1967,1967,1967,1967,0
20241024,181000,437384873,1967,1967,1967,1967,0
20241024,180900,437384873,1967,1967,1967,1967,0
20241024,180800,437384873,1967,1967,1967,1967,0
20241024,180700,437384873,1967,1967,1967,1967,0
20241024,180600,437384873,1967,1967,1967,1967,0
20241024,180500,437384873,1967,1967,1967,1967,0
20241024,180400,437384873,1967,1967,1967,1967,0
20241024,180300,437384873,1967,1967,1967,1967,0
20241024,180200,437384873,1967,1967,1967,1967,0
20241024,180100,437384873,1967,1967,1967,1967,0
20241024,180000,437384873,1967,1967,1967,1967,0
20241024,175900,437384873,1967,1967,1967,1967,0
20241024,175800,437384873,1967,1967,1967,1967,0
20241024,175700,437384873,1967,1967,1967,1967,0
20241024,175600,437384873,1967,1967,1967,1967,0
20241024,175500,437384873,1967,1967,1967,1967,0
20241024,175400,437384873,1967,1967,1967,1967,0
20241024,175300,437384873,1967,1967,1967,1967,0
20241024,175200,437384873,1967,1967,1967,1967,0
20241024,175100,437384873,1967,1967,1967,1967,0
20241024,175000,437384873,1967,1967,1967,1967,0
20241024,174900,437384873,1967,1967,1967,1967,0
20241024,174800,437384873,1967,1967,1967,1967,0
20241024,174700,437384873,1967,1967,1967,1967,0
20241024,174600,437384873,1967,1967,1967,1967,4079
20241024,174500,437384873,1967,1967,1967,1967,0
20241024,174400,437384873,1967,1967,1967,1967,0
20241024,174300,437384873,1967,1967,1967,1967,0
20241024,174200,437384873,1967,1967,1967,1967,0
20241024,174100,437384873,1967,1967,1967,1967,0
20241024,174000,437384873,1967,1967,1967,1967,0
20241024,173900,437384873,1967,1967,1967,1967,0
20241024,173800,437384873,1967,1967,1967,1967,0
20241024,173700,437384873,1967,1967,1967,1967,0
20241024,173600,437384873,1967,1967,1967,1967,0
20241024,173500,437384873,1967,1967,1967,1967,0
20241024,173400,437384873,1967,1967,1967,1967,0
20241024,173300,437384873,1967,1967,1967,1967,0
20241024,173200,437384873,1967,1967,1967,1967,0
20241024,173100,437384873,1967,1967,1967,1967,0
20241024,173000,437384873,1967,1967,1967,1967,0
20241024,172900,437384873,1967,1967,1967,1967,0
20241024,172800,437384873,1967,1967,1967,1967,0
20241024,172700,437384873,1967,1967,1967,1967,0
20241024,172600,437384873,1967,1967,1967,1967,0
20241024,172500,437384873,1967,1967,1967,1967,0
20241024,172400,437384873,1967,1967,1967,1967,0
20241024,172300,437384873,1967,1967,1967,1967,0
20241024,172200,437384873,1967,1967,1967,1967,0
20241024,172100,437384873,1967,1967,1967,1967,0
20241024,172000,437384873,1967,1967,1967,1967,0
20241024,171900,437384873,1967,1967,1967,1967,0
20241024,171800,437384873,1967,1967,1967,1967,0
20241024,171700,437384873,1967,1967,1967,1967,0
20241024,171600,437384873,1967,1967,1967,1967,4079
20241024,171500,437384873,1967,1967,1967,1967,0
20241024,171400,437384873,1967,1967,1967,1967,0
20241024,171300,437384873,1967,1967,1967,1967,0
20241024,171200,437384873,1967,1967,1967,1967,0
20241024,171100,437384873,1967,1967,1967,1967,0
20241024,171000,437384873,1967,1967,1967,1967,0
20241024,170900,437384873,1967,1967,1967,1967,0
20241024,170800,437384873,1967,1967,1967,1967,0
20241024,170700,437384873,1967,1967,1967,1967,0
20241024,170600,437384873,1967,1967,1967,1967,0
20241024,170500,437384873,1967,1967,1967,1967,0
20241024,170400,437384873,1967,1967,1967,1967,0
20241024,170300,437384873,1967,1967,1967,1967,0
20241024,170200,437384873,1967,1967,1967,1967,0
20241024,170100,437384873,1967,1967,1967,1967,0
20241024,170000,437384873,1967,1967,1967,1967,0
20241024,165900,437384873,1967,1967,1967,1967,0
20241024,165800,437384873,1967,1967,1967,1967,0
20241024,165700,437384873,1967,1967,1967,1967,0
20241024,165600,437384873,1967,1967,1967,1967,0
20241024,165500,437384873,1967,1967,1967,1967,0
20241024,165400,437384873,1967,1967,1967,1967,0
20241024,165300,437384873,1967,1967,1967,1967,0
20241024,165200,437384873,1967,1967,1967,1967,0
20241024,165100,437384873,1967,1967,1967,1967,0
20241024,165000,437384873,1967,1967,1967,1967,0
20241024,164900,437384873,1967,1967,1967,1967,0
20241024,164800,437384873,1967,1967,1967,1967,0
20241024,164700,437384873,1967,1967,1967,1967,0
20241024,164600,437384873,1967,1967,1967,1967,4079
20241024,164500,437384873,1967,1967,1967,1967,0
20241024,164400,437384873,1967,1967,1967,1967,0
20241024,164300,437384873,1967,1967,1967,1967,0
20241024,164200,437384873,1967,1967,1967,1967,0
20241024,164100,437384873,1967,1967,1967,1967,0
20241024,164000,437384873,1967,1967,1967,1967,0
20241024,163900,437384873,1967,1967,1967,1967,0
20241024,163800,437384873,1967,1967,1967,1967,0
20241024,163700,437384873,1967,1967,1967,1967,0
20241024,163600,437384873,1967,1967,1967,1967,0
20241024,163500,437384873,1967,1967,1967,1967,0
20241024,163400,437384873,1967,1967,1967,1967,0
20241024,163300,437384873,1967,1967,1967,1967,0
20241024,163200,437384873,1967,1967,1967,1967,0
20241024,163100,437384873,1967,1967,1967,1967,0
20241024,163000,437384873,1967,1967,1967,1967,0
20241024,162900,437384873,1967,1967,1967,1967,0
20241024,162800,437384873,1967,1967,1967,1967,0
20241024,162700,437384873,1967,1967,1967,1967,0
20241024,162600,437384873,1967,1967,1967,1967,0
20241024,162500,437384873,1967,1967,1967,1967,0
20241024,162400,437384873,1967,1967,1967,1967,0
20241024,162300,437384873,1967,1967,1967,1967,0
20241024,162200,437384873,1967,1967,1967,1967,0
20241024,162100,437384873,1967,1967,1967,1967,0
20241024,162000,437384873,1967,1967,1967,1967,0
20241024,161900,437384873,1967,1967,1967,1967,0
20241024,161800,437384873,1967,1967,1967,1967,0
20241024,161700,437384873,1967,1967,1967,1967,0
20241024,161600,437384873,1967,1967,1967,1967,4079
20241024,161500,437384873,1967,1967,1967,1967,0
20241024,161400,437384873,1967,1967,1967,1967,0
20241024,161300,437384873,1967,1967,1967,1967,0
20241024,161200,437384873,1967,1967,1967,1967,0
20241024,161100,437384873,1967,1967,1967,1967,0
20241024,161000,437384873,1967,1967,1967,1967,0
20241024,160900,437384873,1967,1967,1967,1967,0
20241024,160800,437384873,1967,1967,1967,1967,0
20241024,160700,437384873,1967,1967,1967,1967,0
20241024,160600,437384873,1967,1967,1967,1967,0
20241024,160500,437384873,1967,1967,1967,1967,0
20241024,160400,437384873,1967,1967,1967,1967,0
20241024,160300,437384873,1967,1967,1967,1967,0
20241024,160200,437384873,1967,1967,1967,1967,0
20241024,160100,437384873,1967,1967,1967,1967,0
20241024,160000,437384873,1967,1967,1967,1967,0
20241024,155900,437384873,1967,1967,1967,1967,0
20241024,155800,437384873,1967,1967,1967,1967,0
20241024,155700,437384873,1967,1967,1967,1967,0
20241024,155600,437384873,1967,1967,1967,1967,0
20241024,155500,437384873,1967,1967,1967,1967,0
20241024,155400,437384873,1967,1967,1967,1967,0
20241024,155300,437384873,1967,1967,1967,1967,0
20241024,155200,437384873,1967,1967,1967,1967,0
20241024,155100,437384873,1967,1967,1967,1967,0
20241024,155000,437384873,1967,1967,1967,1967,0
20241024,154900,437384873,1967,1967,1967,1967,0
20241024,154800,437384873,1967,1967,1967,1967,0
20241024,154700,437384873,1967,1967,1967,1967,0
20241024,154600,437384873,1967,1967,1967,1967,4079
20241024,154500,437384873,1967,1967,1967,1967,0
20241024,154400,437384873,1967,1967,1967,1967,0
20241024,154300,437384873,1967,1967,1967,1967,0
20241024,154200,437384873,1967,1967,1967,1967,0
20241024,154100,437384873,1967,1967,1967,1967,0
20241024,154000,437384873,1967,1967,1967,1967,0
20241024,153900,437384873,1967,1967,1967,1967,0
20241024,153800,437384873,1967,1967,1967,1967,0
20241024,153700,437384873,1967,1967,1967,1967,0
20241024,153600,437384873,1967,1967,1967,1967,0
20241024,153500,437384873,1967,1967,1967,1967,0
20241024,153400,437384873,1967,1967,1967,1967,0
20241024,153300,437384873,1967,1967,1967,1967,0
20241024,153200,437384873,1967,1967,1967,1967,0
20241024,153100,437384873,1967,1967,1967,1967,0
20241024,153000,437384873,1967,1967,1967,1967,4079
20241024,152900,429361480,1971,1971,1971,1971,0
20241024,152800,429361480,1971,1971,1971,1971,0
20241024,152700,429361480,1971,1971,1971,1971,0
20241024,152600,429361480,1971,1971,1971,1971,0
20241024,152500,429361480,1971,1971,1971,1971,0
20241024,152400,429361480,1971,1971,1971,1971,0
20241024,152300,429361480,1971,1971,1971,1971,0
20241024,152200,429361480,1971,1971,1971,1971,0
20241024,152100,429361480,1971,1971,1971,1971,0
20241024,152000,429361480,1971,1971,1971,1971,0
20241024,151900,429361480,1971,1970,1971,1963,1214
20241024,151800,426977737,1963,1971,1971,1963,1693
20241024,151700,423649301,1971,1971,1971,1971,1000
20241024,151600,421678301,1972,1972,1972,1972,0
20241024,151500,421678301,1972,1963,1972,1963,681
20241024,151400,420341489,1972,1963,1972,1962,3664
20241024,151300,413150927,1968,1963,1969,1963,1510
20241024,151200,410186765,1970,1966,1970,1966,50
20241024,151100,410088441,1966,1966,1966,1964,860
20241024,151000,408399387,1968,1968,1968,1968,5
20241024,150900,408389547,1970,1970,1970,1970,0
20241024,150800,408389547,1970,1972,1973,1970,67
20241024,150700,408257544,1973,1970,1973,1970,547
20241024,150600,407179844,1970,1970,1970,1970,5
20241024,150500,407169994,1973,1964,1973,1964,286
20241024,150400,406607993,1973,1973,1973,1973,0
20241024,150300,406607993,1973,1973,1973,1973,0
20241024,150200,406607993,1973,1973,1973,1973,1
20241024,150100,406606020,1964,1972,1973,1964,37
20241024,150000,406533056,1972,1972,1972,1972,2
20241024,145900,406529112,1973,1973,1973,1973,0
20241024,145800,406529112,1973,1973,1973,1973,100
20241024,145700,406331812,1973,1973,1973,1973,1
20241024,145600,406329839,1964,1974,1974,1964,7
20241024,145500,406316048,1964,1973,1973,1964,52
20241024,145400,406213462,1975,1974,1975,1974,251
20241024,145300,405717986,1974,1974,1974,1974,0
20241024,145200,405717986,1974,1974,1974,1974,0
20241024,145100,405717986,1974,1974,1974,1974,0
20241024,145000,405717986,1974,1974,1974,1974,1
20241024,144900,405716012,1975,1975,1975,1975,0
20241024,144800,405716012,1975,1972,1975,1972,5002
20241024,144700,395852063,1973,1970,1973,1970,5000
20241024,144600,385988813,1973,1973,1973,1973,0
20241024,144500,385988813,1973,1973,1973,1973,1
20241024,144400,385986840,1974,1974,1974,1974,0
20241024,144300,385986840,1974,1974,1974,1974,51
20241024,144200,385886166,1975,1976,1976,1975,13
20241024,144100,385860488,1976,1973,1976,1973,2246
20241024,144000,381429123,1973,1969,1973,1969,1789
20241024,143900,377905502,1969,1969,1969,1969,94
20241024,143800,377720416,1969,1969,1969,1969,1
20241024,143700,377718447,1969,1962,1969,1962,336
20241024,143600,377059201,1962,1962,1962,1962,3
20241024,143500,377053315,1969,1969,1969,1969,8
20241024,143400,377037563,1971,1971,1971,1971,336
20241024,143300,376375307,1962,1964,1964,1962,1188
20241024,143200,374043849,1965,1965,1965,1965,328
20241024,143100,373399329,1970,1966,1970,1963,525
20241024,143000,372368564,1971,1971,1971,1971,0
20241024,142900,372368564,1971,1966,1971,1966,2
20241024,142800,372364627,1971,1966,1971,1966,51
20241024,142700,372264356,1963,1963,1963,1962,2002
20241024,142600,368336415,1973,1973,1973,1973,1
20241024,142500,368334442,1962,1962,1962,1962,999
20241024,142400,366374404,1962,1962,1962,1962,0
20241024,142300,366374404,1962,1969,1969,1962,7001
20241024,142200,352630162,1969,1969,1969,1969,0
20241024,142100,352630162,1969,1966,1969,1966,562
20241024,142000,351523589,1966,1966,1966,1966,0
20241024,141900,351523589,1966,1968,1968,1966,155
20241024,141800,351218602,1969,1969,1969,1969,0
20241024,141700,351218602,1969,1976,1976,1969,242
20241024,141600,350741920,1970,1978,1978,1970,23
20241024,141500,350696450,1978,1978,1978,1978,0
20241024,141400,350696450,1978,1978,1978,1978,50
20241024,141300,350597550,1978,1975,1978,1975,528
20241024,141200,349554696,1978,1979,1979,1978,2
20241024,141100,349550739,1980,1978,1980,1971,106
20241024,141000,349341078,1978,1978,1978,1978,0
20241024,140900,349341078,1978,1973,1978,1973,1500
20241024,140800,346376573,1973,1973,1973,1973,1
20241024,140700,346374600,1968,1968,1968,1968,2
20241024,140600,346370664,1978,1978,1978,1978,0
20241024,140500,346370664,1978,1978,1978,1978,0
20241024,140400,346370664,1978,1978,1978,1978,0
20241024,140300,346370664,1978,1978,1978,1978,1
20241024,140200,346368686,1964,1964,1964,1964,0
20241024,140100,346368686,1964,1977,1977,1964,7859
20241024,140000,330853015,1979,1979,1979,1977,2905
20241024,135900,325109824,1977,1970,1977,1970,16
20241024,135800,325078199,1979,1970,1979,1970,501
20241024,135700,324091220,1978,1979,1979,1978,25
20241024,135600,324041765,1979,1972,1979,1972,56
20241024,135500,323931326,1979,1980,1980,1979,391
20241024,135400,323157147,1981,1981,1981,1981,46
20241024,135300,323066021,1981,1981,1981,1981,1
20241024,135200,323064040,1983,1972,1983,1972,56
20241024,135100,322953597,1983,1983,1983,1983,10
20241024,135000,322933767,1983,1983,1983,1983,0
20241024,134900,322933767,1983,1983,1983,1983,33
20241024,134800,322868328,1985,1985,1985,1985,300
20241024,134700,322272828,1986,1970,1986,1970,2
20241024,134600,322268872,1985,1976,1988,1976,20858
20241024,134500,280895586,1967,1967,1967,1967,0
20241024,134400,280895586,1967,1967,1967,1967,15
20241024,134300,280866081,1967,1967,1967,1967,10
20241024,134200,280846411,1977,1977,1977,1977,1
20241024,134100,280844434,1966,1978,1978,1966,53
20241024,134000,280740200,1980,1980,1980,1980,1
20241024,133900,280738220,1967,1970,1980,1967,1504
20241024,133800,277777554,1969,1970,1970,1969,203
20241024,133700,277377844,1982,1982,1982,1982,0
20241024,133600,277377844,1982,1969,1982,1969,312
20241024,133500,276763503,1969,1969,1969,1969,3
20241024,133400,276757596,1969,1983,1983,1969,18
20241024,133300,276721991,1971,1983,1983,1970,16
20241024,133200,276690298,1970,1971,1971,1970,79
20241024,133100,276534609,1984,1984,1984,1984,2
20241024,133000,276530641,1984,1970,1984,1970,58
20241024,132900,276416339,1980,1984,1985,1980,251
20241024,132800,275919154,1985,1976,1985,1976,617
20241024,132700,274697423,1978,1972,1978,1972,400
20241024,132600,273908293,1972,1967,1972,1966,206
20241024,132500,273502748,1968,1968,1968,1968,28
20241024,132400,273447644,1968,1968,1968,1968,61
20241024,132300,273327596,1969,1970,1972,1969,151
20241024,132200,273030174,1972,1972,1972,1972,0
20241024,132100,273030174,1972,1972,1972,1972,0
20241024,132000,273030174,1972,1972,1972,1972,27
20241024,131900,272976930,1970,1970,1970,1970,1548
20241024,131800,269927370,1971,1971,1971,1971,1459
20241024,131700,267051681,1973,1973,1973,1973,0
20241024,131600,267051681,1973,1972,1973,1971,279
20241024,131500,266501625,1973,1972,1973,1972,51
20241024,131400,266401052,1973,1972,1973,1972,105
20241024,131300,266193892,1972,1973,1973,1972,16
20241024,131200,266162336,1973,1973,1973,1973,0
20241024,131100,266162336,1973,1973,1973,1973,0
20241024,131000,266162336,1973,1974,1974,1973,831
20241024,130900,264522543,1976,1976,1976,1976,1
20241024,130800,264520567,1976,1976,1976,1976,1
20241024,130700,264518591,1974,1974,1974,1974,0
20241024,130600,264518591,1974,1975,1978,1974,601
20241024,130500,263331984,1975,1981,1981,1975,510
20241024,130400,262322767,1981,1981,1981,1981,2
20241024,130300,262318805,1982,1982,1982,1980,608
20241024,130200,261114905,1983,1983,1983,1983,734
20241024,130100,259659383,1982,1983,1983,1979,758
20241024,130000,258157535,1982,1985,1985,1982,5
20241024,125900,258147616,1980,1980,1980,1980,304
20241024,125800,257545696,1971,1975,1975,1971,1000
20241024,125700,255573756,1976,1979,1980,1976,1204
20241024,125600,253190140,1978,1980,1980,1978,10
20241024,125500,253170349,1980,1980,1980,1980,1
20241024,125400,253168369,1977,1977,1977,1977,133
20241024,125300,252905428,1977,1980,1980,1977,336
20241024,125200,252240163,1980,1978,1990,1978,375
20241024,125100,251496659,1978,1971,1978,1971,510
20241024,125000,250490261,1975,1975,1975,1975,0
20241024,124900,250490261,1975,1975,1975,1975,0
20241024,124800,250490261,1975,1975,1975,1975,100
20241024,124700,250292761,1975,1975,1975,1975,0
20241024,124600,250292761,1975,1975,1975,1975,51
20241024,124500,250192036,1976,1976,1976,1976,6
20241024,124400,250180180,1975,1975,1975,1975,0
20241024,124300,250180180,1975,1975,1975,1975,50
20241024,124200,250081430,1970,1970,1970,1970,190
20241024,124100,249707130,1970,1970,1970,1970,0
20241024,124000,249707130,1970,1970,1970,1970,232
20241024,123900,249250090,1976,1978,1978,1976,350
20241024,123800,248557890,1979,1979,1979,1979,1
20241024,123700,248555911,1967,1980,1980,1967,1322
20241024,123600,245941164,1980,1967,1989,1967,12824
20241024,123500,220598405,1966,1966,1966,1966,602
20241024,123400,219414873,1967,1967,1967,1967,0
20241024,123300,219414873,1967,1967,1967,1967,5
20241024,123200,219405038,1966,1966,1966,1966,0
20241024,123100,219405038,1966,1966,1966,1966,497
20241024,123000,218427936,1967,1967,1967,1967,0
20241024,122900,218427936,1967,1967,1967,1967,0
20241024,122800,218427936,1967,1967,1967,1967,105
20241024,122700,218221401,1967,1967,1967,1967,0
20241024,122600,218221401,1967,1967,1967,1967,0
20241024,122500,218221401,1967,1967,1967,1967,260
20241024,122400,217709981,1966,1966,1966,1966,0
20241024,122300,217709981,1966,1966,1966,1966,0
20241024,122200,217709981,1966,1966,1966,1966,78
20241024,122100,217556633,1967,1967,1967,1967,0
20241024,122000,217556633,1967,1967,1967,1967,0
20241024,121900,217556633,1967,1967,1967,1967,0
20241024,121800,217556633,1967,1967,1967,1967,0
20241024,121700,217556633,1967,1967,1967,1967,0
20241024,121600,217556633,1967,1967,1967,1967,10
20241024,121500,217536963,1967,1967,1967,1967,0
20241024,121400,217536963,1967,1967,1967,1967,0
20241024,121300,217536963,1967,1967,1967,1967,15
20241024,121200,217507458,1969,1969,1969,1969,0
20241024,121100,217507458,1969,1969,1969,1969,1
20241024,121000,217505489,1966,1966,1966,1966,20
20241024,120900,217466169,1969,1969,1969,1969,0
20241024,120800,217466169,1969,1969,1969,1969,0
20241024,120700,217466169,1969,1969,1969,1969,0
20241024,120600,217466169,1969,1969,1969,1969,0
20241024,120500,217466169,1969,1969,1969,1969,0
20241024,120400,217466169,1969,1969,1969,1969,25
20241024,120300,217416944,1969,1969,1969,1969,0
20241024,120200,217416944,1969,1969,1969,1969,1
20241024,120100,217414975,1964,1969,1969,1964,211
20241024,120000,217000359,1969,1965,1969,1965,14
20241024,115900,216972801,1969,1969,1969,1969,42
20241024,115800,216890103,1969,1969,1969,1969,0
20241024,115700,216890103,1969,1969,1969,1969,0
20241024,115600,216890103,1969,1969,1969,1969,0
20241024,115500,216890103,1969,1969,1969,1969,0
20241024,115400,216890103,1969,1969,1969,1969,0
20241024,115300,216890103,1969,1969,1969,1969,0
20241024,115200,216890103,1969,1968,1969,1968,6
20241024,115100,216878294,1969,1969,1969,1969,0
20241024,115000,216878294,1969,1969,1969,1969,2
20241024,114900,216874356,1969,1969,1969,1969,0
20241024,114800,216874356,1969,1969,1969,1969,0
20241024,114700,216874356,1969,1969,1969,1969,100
20241024,114600,216677456,1969,1970,1970,1969,51
20241024,114500,216577036,1970,1963,1970,1963,51
20241024,114400,216476916,1962,1962,1962,1962,0
20241024,114300,216476916,1962,1962,1962,1962,0
20241024,114200,216476916,1962,1962,1962,1962,0
20241024,114100,216476916,1962,1962,1962,1962,3
20241024,114000,216471030,1962,1963,1963,1962,202
20241024,113900,216074686,1963,1963,1963,1963,30
20241024,113800,216015796,1970,1970,1970,1970,0
20241024,113700,216015796,1970,1970,1970,1970,0
20241024,113600,216015796,1970,1969,1970,1969,304
20241024,113500,215417219,1969,1969,1970,1969,4
20241024,113400,215409341,1969,1969,1969,1969,1000
20241024,113300,213440341,1969,1968,1969,1968,8
20241024,113200,213424596,1968,1968,1968,1968,0
20241024,113100,213424596,1968,1968,1968,1968,10
20241024,113000,213404916,1968,1968,1968,1968,1
20241024,112900,213402948,1969,1969,1969,1969,1
20241024,112800,213400979,1961,1964,1964,1961,10000
20241024,112700,193788567,1970,1963,1970,1963,1516
20241024,112600,190812608,1963,1963,1963,1963,0
20241024,112500,190812608,1963,1963,1963,1963,1
20241024,112400,190810645,1963,1963,1963,1963,0
20241024,112300,190810645,1963,1969,1969,1963,2
20241024,112200,190806713,1969,1969,1969,1969,96
20241024,112100,190617689,1969,1969,1969,1969,2143
20241024,112000,186398122,1969,1965,1969,1965,472
20241024,111900,185470638,1961,1962,1962,1961,5915
20241024,111800,173871243,1962,1962,1962,1962,0
20241024,111700,173871243,1962,1962,1962,1962,532
20241024,111600,172827459,1962,1962,1962,1962,200
20241024,111500,172435059,1962,1962,1962,1962,25
20241024,111400,172386009,1964,1964,1964,1964,359
20241024,111300,171680933,1965,1965,1965,1964,431
20241024,111200,170834168,1965,1965,1965,1965,106
20241024,111100,170625878,1966,1966,1966,1966,0
20241024,111000,170625878,1966,1968,1968,1966,1003
20241024,110900,168653960,1968,1966,1968,1966,400
20241024,110800,167867460,1968,1968,1968,1968,82
20241024,110700,167706084,1970,1970,1970,1970,0
20241024,110600,167706084,1970,1970,1970,1970,0
20241024,110500,167706084,1970,1970,1970,1970,0
20241024,110400,167706084,1970,1970,1970,1970,0
20241024,110300,167706084,1970,1970,1971,1970,1011
20241024,110200,165714413,1967,1967,1967,1967,0
20241024,110100,165714413,1967,1968,1969,1967,2007
20241024,110000,161763515,1968,1968,1968,1967,146
20241024,105900,161476323,1968,1968,1968,1968,50
20241024,105800,161377923,1967,1967,1967,1967,0
20241024,105700,161377923,1967,1967,1967,1967,100
20241024,105600,161181223,1967,1967,1967,1967,92
20241024,105500,161000259,1967,1967,1967,1967,0
20241024,105400,161000259,1967,1967,1967,1967,8
20241024,105300,160984523,1967,1967,1967,1967,0
20241024,105200,160984523,1967,1967,1967,1967,50
20241024,105100,160886173,1966,1966,1966,1966,1
20241024,105000,160884207,1968,1968,1968,1968,406
20241024,104900,160085199,1968,1968,1968,1968,166
20241024,104800,159758511,1968,1968,1968,1968,0
20241024,104700,159758511,1968,1968,1968,1968,0
20241024,104600,159758511,1968,1968,1968,1968,0
20241024,104500,159758511,1968,1968,1968,1968,38
20241024,104400,159683727,1969,1969,1969,1969,6
20241024,104300,159671913,1968,1968,1968,1968,29
20241024,104200,159614841,1968,1968,1968,1968,1
20241024,104100,159612873,1966,1966,1966,1966,13
20241024,104000,159587315,1965,1965,1965,1965,1425
20241024,103900,156787190,1964,1964,1964,1964,135
20241024,103800,156522050,1965,1965,1965,1965,10
20241024,103700,156502400,1965,1965,1965,1965,208
20241024,103600,156093680,1965,1965,1965,1965,0
20241024,103500,156093680,1965,1965,1965,1965,10
20241024,103400,156074030,1963,1963,1963,1963,40
20241024,103300,155995510,1965,1965,1965,1965,1206
20241024,103200,153625720,1965,1965,1965,1965,1000
20241024,103100,151660720,1965,1964,1965,1964,328
20241024,103000,151016214,1961,1961,1961,1961,0
20241024,102900,151016214,1961,1961,1961,1961,0
20241024,102800,151016214,1961,1963,1965,1961,278
20241024,102700,150470874,1963,1963,1963,1963,5
20241024,102600,150461059,1963,1963,1963,1963,3
20241024,102500,150455170,1963,1963,1963,1963,0
20241024,102400,150455170,1963,1963,1963,1962,2592
20241024,102300,145369227,1963,1969,1969,1963,1845
20241024,102200,141744761,1969,1969,1969,1969,0
20241024,102100,141744761,1969,1969,1969,1969,12
20241024,102000,141721133,1969,1969,1969,1969,11
20241024,101900,141699474,1969,1969,1969,1969,0
20241024,101800,141699474,1969,1968,1969,1968,500
20241024,101700,140715022,1968,1968,1968,1968,1
20241024,101600,140713054,1969,1969,1969,1969,251
20241024,101500,140218835,1969,1969,1969,1969,16
20241024,101400,140187331,1969,1969,1969,1964,402
20241024,101300,139397793,1969,1969,1969,1969,17
20241024,101200,139364320,1963,1969,1969,1963,2
20241024,101100,139360388,1963,1965,1969,1963,4387
20241024,101000,130744412,1969,1969,1969,1969,0
20241024,100900,130744412,1969,1969,1969,1969,0
20241024,100800,130744412,1969,1969,1969,1969,2
20241024,100700,130740474,1964,1964,1964,1964,4
20241024,100600,130732618,1970,1970,1970,1970,1
20241024,100500,130730648,1964,1964,1964,1964,5
20241024,100400,130720828,1971,1971,1971,1971,1
20241024,100300,130718857,1971,1971,1971,1964,222
20241024,100200,130282800,1972,1964,1972,1963,1001
20241024,100100,128317488,1972,1972,1972,1972,5
20241024,100000,128307628,1971,1971,1971,1971,3
20241024,095900,128301715,1972,1965,1972,1964,501
20241024,095800,127317679,1972,1972,1972,1972,3
20241024,095700,127311763,1972,1972,1972,1972,1
20241024,095600,127309791,1971,1971,1971,1971,79
20241024,095500,127154082,1972,1972,1972,1972,149
20241024,095400,126860254,1972,1964,1972,1964,16
20241024,095300,126828822,1971,1971,1971,1971,100
20241024,095200,126631722,1971,1966,1971,1964,3686
20241024,095100,119385703,1971,1971,1971,1971,100
20241024,095000,119188603,1971,1971,1971,1971,4
20241024,094900,119180719,1971,1971,1971,1966,26
20241024,094800,119129568,1972,1966,1972,1966,2
20241024,094700,119125630,1972,1965,1972,1965,21
20241024,094600,119084358,1971,1970,1971,1970,940
20241024,094500,117232119,1963,1971,1971,1963,2
20241024,094400,117228185,1972,1964,1972,1964,301
20241024,094300,116637013,1972,1971,1972,1963,2667
20241024,094200,111380389,1971,1971,1971,1971,0
20241024,094100,111380389,1971,1970,1971,1969,211
20241024,094000,110964756,1970,1965,1971,1965,1005
20241024,093900,108989905,1971,1971,1971,1971,12
20241024,093800,108966253,1971,1972,1972,1960,189
20241024,093700,108595310,1973,1973,1973,1973,0
20241024,093600,108595310,1973,1973,1973,1973,0
20241024,093500,108595310,1973,1964,1973,1959,9105
20241024,093400,90748449,1974,1974,1974,1974,0
20241024,093300,90748449,1974,1974,1974,1974,0
20241024,093200,90748449,1974,1973,1974,1973,202
20241024,093100,90349702,1974,1970,1974,1970,1001
20241024,093000,88377728,1975,1963,1975,1962,1059
20241024,092900,86288537,1963,1962,1963,1962,5
20241024,092800,86278725,1973,1973,1973,1973,0
20241024,092700,86278725,1973,1973,1973,1973,0
20241024,092600,86278725,1973,1973,1973,1973,135
20241024,092500,86012370,1975,1974,1975,1974,500
20241024,092400,85025066,1959,1975,1975,1959,632
20241024,092300,83777401,1959,1975,1976,1959,42
20241024,092200,83694769,1959,1975,1976,1959,104
20241024,092100,83490168,1976,1959,1976,1958,2125
20241024,092000,79328112,1977,1959,1977,1959,2
20241024,091900,79324176,1958,1965,1979,1956,6722
20241024,091800,66155096,1979,1965,1979,1965,1017
20241024,091700,64149095,1967,1968,1968,1960,19
20241024,091600,64111770,1959,1965,1965,1959,2917
20241024,091500,58391065,1965,1965,1965,1962,194
20241024,091400,58010287,1965,1965,1965,1962,936
20241024,091300,56171140,1965,1962,1965,1961,131
20241024,091200,55914185,1965,1961,1965,1960,177
20241024,091100,55566814,1965,1965,1965,1965,60
20241024,091000,55448914,1965,1979,1979,1958,9947
20241024,090900,35935373,1969,1979,1980,1969,3679
20241024,090800,28682465,1980,1978,1990,1972,687
20241024,090700,27316999,1989,1976,1989,1976,4122
20241024,090600,19165219,1976,1972,1976,1972,705
20241024,090500,17774449,1973,1973,1976,1964,313
20241024,090400,17157797,1964,1973,1973,1964,245
20241024,090300,16676191,1978,1978,1978,1965,48
20241024,090200,16581845,1979,1962,1979,1962,902
20241024,090100,14801136,1978,1978,1978,1978,1
20241024,090000,14799158,1979,1960,1979,1960,7550