KissMeData/004770/min/candle-20240422.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240422,184300,1480263792,1970,1970,1970,1970,20142
20240422,184200,1480263792,1970,1970,1970,1970,0
20240422,184100,1480263792,1970,1970,1970,1970,0
20240422,184000,1480263792,1970,1970,1970,1970,0
20240422,183900,1480263792,1970,1970,1970,1970,0
20240422,183800,1480263792,1970,1970,1970,1970,0
20240422,183700,1480263792,1970,1970,1970,1970,0
20240422,183600,1480263792,1970,1970,1970,1970,0
20240422,183500,1480263792,1970,1970,1970,1970,0
20240422,183400,1480263792,1970,1970,1970,1970,0
20240422,183300,1480263792,1970,1970,1970,1970,0
20240422,183200,1480263792,1970,1970,1970,1970,0
20240422,183100,1480263792,1970,1970,1970,1970,0
20240422,183000,1480263792,1970,1970,1970,1970,0
20240422,182900,1480263792,1970,1970,1970,1970,0
20240422,182800,1480263792,1970,1970,1970,1970,0
20240422,182700,1480263792,1970,1970,1970,1970,0
20240422,182600,1480263792,1970,1970,1970,1970,0
20240422,182500,1480263792,1970,1970,1970,1970,0
20240422,182400,1480263792,1970,1970,1970,1970,0
20240422,182300,1480263792,1970,1970,1970,1970,0
20240422,182200,1480263792,1970,1970,1970,1970,0
20240422,182100,1480263792,1970,1970,1970,1970,0
20240422,182000,1480263792,1970,1970,1970,1970,0
20240422,181900,1480263792,1970,1970,1970,1970,0
20240422,181800,1480263792,1970,1970,1970,1970,0
20240422,181700,1480263792,1970,1970,1970,1970,0
20240422,181600,1480263792,1970,1970,1970,1970,0
20240422,181500,1480263792,1970,1970,1970,1970,0
20240422,181400,1480263792,1970,1970,1970,1970,0
20240422,181300,1480263792,1970,1970,1970,1970,20142
20240422,181200,1480263792,1970,1970,1970,1970,0
20240422,181100,1480263792,1970,1970,1970,1970,0
20240422,181000,1480263792,1970,1970,1970,1970,0
20240422,180900,1480263792,1970,1970,1970,1970,0
20240422,180800,1480263792,1970,1970,1970,1970,0
20240422,180700,1480263792,1970,1970,1970,1970,0
20240422,180600,1480263792,1970,1970,1970,1970,0
20240422,180500,1480263792,1970,1970,1970,1970,0
20240422,180400,1480263792,1970,1970,1970,1970,0
20240422,180300,1480263792,1970,1970,1970,1970,0
20240422,180200,1480263792,1970,1970,1970,1970,0
20240422,180100,1480263792,1970,1970,1970,1970,0
20240422,180000,1480263792,1970,1970,1970,1970,0
20240422,175900,1480263792,1970,1970,1970,1970,0
20240422,175800,1480263792,1970,1970,1970,1970,0
20240422,175700,1480263792,1970,1970,1970,1970,0
20240422,175600,1480263792,1970,1970,1970,1970,0
20240422,175500,1480263792,1970,1970,1970,1970,0
20240422,175400,1480263792,1970,1970,1970,1970,0
20240422,175300,1480263792,1970,1970,1970,1970,0
20240422,175200,1480263792,1970,1970,1970,1970,0
20240422,175100,1480263792,1970,1970,1970,1970,0
20240422,175000,1480263792,1970,1970,1970,1970,0
20240422,174900,1480263792,1970,1970,1970,1970,0
20240422,174800,1480263792,1970,1970,1970,1970,0
20240422,174700,1480263792,1970,1970,1970,1970,0
20240422,174600,1480263792,1970,1970,1970,1970,0
20240422,174500,1480263792,1970,1970,1970,1970,0
20240422,174400,1480263792,1970,1970,1970,1970,0
20240422,174300,1480263792,1970,1970,1970,1970,20142
20240422,174200,1480263792,1970,1970,1970,1970,0
20240422,174100,1480263792,1970,1970,1970,1970,0
20240422,174000,1480263792,1970,1970,1970,1970,0
20240422,173900,1480263792,1970,1970,1970,1970,0
20240422,173800,1480263792,1970,1970,1970,1970,0
20240422,173700,1480263792,1970,1970,1970,1970,0
20240422,173600,1480263792,1970,1970,1970,1970,0
20240422,173500,1480263792,1970,1970,1970,1970,0
20240422,173400,1480263792,1970,1970,1970,1970,0
20240422,173300,1480263792,1970,1970,1970,1970,0
20240422,173200,1480263792,1970,1970,1970,1970,0
20240422,173100,1480263792,1970,1970,1970,1970,0
20240422,173000,1480263792,1970,1970,1970,1970,0
20240422,172900,1480263792,1970,1970,1970,1970,0
20240422,172800,1480263792,1970,1970,1970,1970,0
20240422,172700,1480263792,1970,1970,1970,1970,0
20240422,172600,1480263792,1970,1970,1970,1970,0
20240422,172500,1480263792,1970,1970,1970,1970,0
20240422,172400,1480263792,1970,1970,1970,1970,0
20240422,172300,1480263792,1970,1970,1970,1970,0
20240422,172200,1480263792,1970,1970,1970,1970,0
20240422,172100,1480263792,1970,1970,1970,1970,0
20240422,172000,1480263792,1970,1970,1970,1970,0
20240422,171900,1480263792,1970,1970,1970,1970,0
20240422,171800,1480263792,1970,1970,1970,1970,0
20240422,171700,1480263792,1970,1970,1970,1970,0
20240422,171600,1480263792,1970,1970,1970,1970,0
20240422,171500,1480263792,1970,1970,1970,1970,0
20240422,171400,1480263792,1970,1970,1970,1970,0
20240422,171300,1480263792,1970,1970,1970,1970,20142
20240422,171200,1480263792,1970,1970,1970,1970,0
20240422,171100,1480263792,1970,1970,1970,1970,0
20240422,171000,1480263792,1970,1970,1970,1970,0
20240422,170900,1480263792,1970,1970,1970,1970,0
20240422,170800,1480263792,1970,1970,1970,1970,0
20240422,170700,1480263792,1970,1970,1970,1970,0
20240422,170600,1480263792,1970,1970,1970,1970,0
20240422,170500,1480263792,1970,1970,1970,1970,0
20240422,170400,1480263792,1970,1970,1970,1970,0
20240422,170300,1480263792,1970,1970,1970,1970,0
20240422,170200,1480263792,1970,1970,1970,1970,0
20240422,170100,1480263792,1970,1970,1970,1970,0
20240422,170000,1480263792,1970,1970,1970,1970,0
20240422,165900,1480263792,1970,1970,1970,1970,0
20240422,165800,1480263792,1970,1970,1970,1970,0
20240422,165700,1480263792,1970,1970,1970,1970,0
20240422,165600,1480263792,1970,1970,1970,1970,0
20240422,165500,1480263792,1970,1970,1970,1970,0
20240422,165400,1480263792,1970,1970,1970,1970,0
20240422,165300,1480263792,1970,1970,1970,1970,0
20240422,165200,1480263792,1970,1970,1970,1970,0
20240422,165100,1480263792,1970,1970,1970,1970,0
20240422,165000,1480263792,1970,1970,1970,1970,0
20240422,164900,1480263792,1970,1970,1970,1970,0
20240422,164800,1480263792,1970,1970,1970,1970,0
20240422,164700,1480263792,1970,1970,1970,1970,0
20240422,164600,1480263792,1970,1970,1970,1970,0
20240422,164500,1480263792,1970,1970,1970,1970,0
20240422,164400,1480263792,1970,1970,1970,1970,0
20240422,164300,1480263792,1970,1970,1970,1970,20142
20240422,164200,1480263792,1970,1970,1970,1970,0
20240422,164100,1480263792,1970,1970,1970,1970,0
20240422,164000,1480263792,1970,1970,1970,1970,0
20240422,163900,1480263792,1970,1970,1970,1970,0
20240422,163800,1480263792,1970,1970,1970,1970,0
20240422,163700,1480263792,1970,1970,1970,1970,0
20240422,163600,1480263792,1970,1970,1970,1970,0
20240422,163500,1480263792,1970,1970,1970,1970,0
20240422,163400,1480263792,1970,1970,1970,1970,0
20240422,163300,1480263792,1970,1970,1970,1970,0
20240422,163200,1480263792,1970,1970,1970,1970,0
20240422,163100,1480263792,1970,1970,1970,1970,0
20240422,163000,1480263792,1970,1970,1970,1970,0
20240422,162900,1480263792,1970,1970,1970,1970,0
20240422,162800,1480263792,1970,1970,1970,1970,0
20240422,162700,1480263792,1970,1970,1970,1970,0
20240422,162600,1480263792,1970,1970,1970,1970,0
20240422,162500,1480263792,1970,1970,1970,1970,0
20240422,162400,1480263792,1970,1970,1970,1970,0
20240422,162300,1480263792,1970,1970,1970,1970,0
20240422,162200,1480263792,1970,1970,1970,1970,0
20240422,162100,1480263792,1970,1970,1970,1970,0
20240422,162000,1480263792,1970,1970,1970,1970,0
20240422,161900,1480263792,1970,1970,1970,1970,0
20240422,161800,1480263792,1970,1970,1970,1970,0
20240422,161700,1480263792,1970,1970,1970,1970,0
20240422,161600,1480263792,1970,1970,1970,1970,0
20240422,161500,1480263792,1970,1970,1970,1970,0
20240422,161400,1480263792,1970,1970,1970,1970,0
20240422,161300,1480263792,1970,1970,1970,1970,20142
20240422,161200,1480263792,1970,1970,1970,1970,0
20240422,161100,1480263792,1970,1970,1970,1970,0
20240422,161000,1480263792,1970,1970,1970,1970,0
20240422,160900,1480263792,1970,1970,1970,1970,0
20240422,160800,1480263792,1970,1970,1970,1970,0
20240422,160700,1480263792,1970,1970,1970,1970,0
20240422,160600,1480263792,1970,1970,1970,1970,0
20240422,160500,1480263792,1970,1970,1970,1970,0
20240422,160400,1480263792,1970,1970,1970,1970,0
20240422,160300,1480263792,1970,1970,1970,1970,0
20240422,160200,1480263792,1970,1970,1970,1970,0
20240422,160100,1480263792,1970,1970,1970,1970,0
20240422,160000,1480263792,1970,1970,1970,1970,0
20240422,155900,1480263792,1970,1970,1970,1970,0
20240422,155800,1480263792,1970,1970,1970,1970,0
20240422,155700,1480263792,1970,1970,1970,1970,0
20240422,155600,1480263792,1970,1970,1970,1970,0
20240422,155500,1480263792,1970,1970,1970,1970,0
20240422,155400,1480263792,1970,1970,1970,1970,0
20240422,155300,1480263792,1970,1970,1970,1970,0
20240422,155200,1480263792,1970,1970,1970,1970,0
20240422,155100,1480263792,1970,1970,1970,1970,0
20240422,155000,1480263792,1970,1970,1970,1970,0
20240422,154900,1480263792,1970,1970,1970,1970,0
20240422,154800,1480263792,1970,1970,1970,1970,0
20240422,154700,1480263792,1970,1970,1970,1970,0
20240422,154600,1480263792,1970,1970,1970,1970,0
20240422,154500,1480263792,1970,1970,1970,1970,0
20240422,154400,1480263792,1970,1970,1970,1970,0
20240422,154300,1480263792,1970,1970,1970,1970,20142
20240422,154200,1480263792,1970,1970,1970,1970,0
20240422,154100,1480263792,1970,1970,1970,1970,0
20240422,154000,1480263792,1970,1970,1970,1970,0
20240422,153900,1480263792,1970,1970,1970,1970,0
20240422,153800,1480263792,1970,1970,1970,1970,0
20240422,153700,1480263792,1970,1970,1970,1970,0
20240422,153600,1480263792,1970,1970,1970,1970,0
20240422,153500,1480263792,1970,1970,1970,1970,0
20240422,153400,1480263792,1970,1970,1970,1970,0
20240422,153300,1480263792,1970,1970,1970,1970,0
20240422,153200,1480263792,1970,1970,1970,1970,0
20240422,153100,1480263792,1970,1970,1970,1970,0
20240422,153000,1480263792,1970,1970,1970,1970,20142
20240422,152900,1440584052,1972,1972,1972,1972,0
20240422,152800,1440584052,1972,1972,1972,1972,0
20240422,152700,1440584052,1972,1972,1972,1972,0
20240422,152600,1440584052,1972,1972,1972,1972,0
20240422,152500,1440584052,1972,1972,1972,1972,0
20240422,152400,1440584052,1972,1972,1972,1972,0
20240422,152300,1440584052,1972,1972,1972,1972,0
20240422,152200,1440584052,1972,1972,1972,1972,0
20240422,152100,1440584052,1972,1972,1972,1972,0
20240422,152000,1440584052,1972,1972,1972,1972,0
20240422,151900,1440584052,1972,1968,1975,1963,18571
20240422,151800,1404105792,1963,1963,1968,1963,2206
20240422,151700,1399774779,1963,1967,1967,1963,10009
20240422,151600,1380122037,1967,1967,1967,1967,2559
20240422,151500,1375088484,1967,1967,1970,1965,1783
20240422,151400,1371583902,1970,1970,1970,1970,1
20240422,151300,1371581932,1965,1968,1968,1965,2500
20240422,151200,1366666879,1968,1969,1969,1968,1300
20240422,151100,1364108466,1969,1969,1969,1969,637
20240422,151000,1362854213,1970,1970,1970,1970,450
20240422,150900,1361967713,1972,1972,1972,1969,21
20240422,150800,1361926319,1973,1972,1973,1968,1662
20240422,150700,1358650562,1967,1972,1972,1967,1046
20240422,150600,1356592850,1966,1966,1966,1966,3
20240422,150500,1356586952,1966,1972,1972,1966,361
20240422,150400,1355876983,1972,1973,1973,1972,43
20240422,150300,1355792180,1973,1970,1973,1970,3578
20240422,150200,1348740462,1971,1971,1971,1971,1
20240422,150100,1348738491,1964,1965,1965,1964,3783
20240422,150000,1341308317,1971,1971,1971,1965,3
20240422,145900,1341302410,1965,1971,1971,1965,1051
20240422,145800,1339236889,1970,1965,1970,1965,1991
20240422,145700,1335317653,1964,1968,1968,1964,421
20240422,145600,1334490733,1968,1968,1968,1964,83
20240422,145500,1334327473,1963,1964,1968,1963,368
20240422,145400,1333604557,1964,1967,1967,1964,4621
20240422,145300,1324528850,1967,1967,1967,1967,3
20240422,145200,1324522949,1964,1965,1965,1964,4187
20240422,145100,1316299518,1966,1966,1966,1966,100
20240422,145000,1316102918,1965,1965,1965,1965,846
20240422,144900,1314440528,1967,1965,1967,1965,175
20240422,144800,1314096649,1966,1966,1966,1966,495
20240422,144700,1313123479,1966,1966,1966,1966,42
20240422,144600,1313040907,1967,1966,1967,1966,828
20240422,144500,1311412759,1966,1967,1967,1966,12
20240422,144400,1311389166,1966,1966,1966,1966,0
20240422,144300,1311389166,1966,1966,1966,1966,2000
20240422,144200,1307457166,1966,1966,1966,1966,56
20240422,144100,1307347070,1966,1967,1967,1966,888
20240422,144000,1305600682,1967,1967,1967,1966,1004
20240422,143900,1303626814,1966,1965,1966,1965,7095
20240422,143800,1289679344,1966,1966,1966,1965,2341
20240422,143700,1285078938,1965,1966,1966,1965,760
20240422,143600,1283584892,1967,1966,1967,1966,200
20240422,143500,1283191644,1966,1966,1969,1966,749
20240422,143400,1281718810,1969,1967,1969,1967,278
20240422,143300,1281171593,1968,1969,1969,1968,103
20240422,143200,1280968886,1969,1965,1969,1965,2001
20240422,143100,1277036917,1965,1968,1968,1965,6718
20240422,143000,1263830897,1970,1970,1970,1970,51
20240422,142900,1263730427,1970,1970,1970,1970,42
20240422,142800,1263647687,1970,1970,1970,1970,22
20240422,142700,1263604347,1970,1970,1970,1970,1009
20240422,142600,1261616617,1971,1971,1971,1971,12
20240422,142500,1261592965,1967,1967,1967,1967,0
20240422,142400,1261592965,1967,1968,1968,1967,115
20240422,142300,1261366745,1968,1968,1968,1968,6
20240422,142200,1261354937,1970,1971,1971,1970,684
20240422,142100,1260007455,1970,1970,1970,1970,0
20240422,142000,1260007455,1970,1970,1970,1970,0
20240422,141900,1260007455,1970,1970,1970,1970,1000
20240422,141800,1258037455,1970,1968,1970,1968,957
20240422,141700,1256152906,1968,1968,1969,1968,5303
20240422,141600,1245711601,1968,1968,1968,1968,100
20240422,141500,1245514801,1966,1966,1966,1966,0
20240422,141400,1245514801,1966,1966,1966,1966,10
20240422,141300,1245495141,1966,1966,1966,1966,6
20240422,141200,1245483345,1966,1967,1967,1966,8
20240422,141100,1245467616,1966,1966,1966,1966,0
20240422,141000,1245467616,1966,1966,1966,1966,0
20240422,140900,1245467616,1966,1966,1966,1966,0
20240422,140800,1245467616,1966,1969,1969,1966,4008
20240422,140700,1237584744,1969,1969,1969,1969,1
20240422,140600,1237582775,1971,1971,1971,1968,10
20240422,140500,1237563068,1971,1971,1971,1971,0
20240422,140400,1237563068,1971,1971,1971,1971,600
20240422,140300,1236380468,1971,1971,1971,1971,8
20240422,140200,1236364700,1968,1968,1968,1968,2
20240422,140100,1236360764,1968,1968,1968,1968,0
20240422,140000,1236360764,1968,1968,1968,1968,0
20240422,135900,1236360764,1968,1968,1968,1968,30
20240422,135800,1236301724,1967,1967,1967,1967,0
20240422,135700,1236301724,1967,1968,1968,1967,400
20240422,135600,1235514922,1966,1966,1966,1966,0
20240422,135500,1235514922,1966,1966,1966,1966,225
20240422,135400,1235072572,1972,1971,1972,1966,1016
20240422,135300,1233074591,1971,1971,1971,1971,1591
20240422,135200,1229938730,1970,1970,1970,1970,101
20240422,135100,1229739760,1971,1970,1971,1970,3790
20240422,135000,1222273459,1970,1970,1970,1970,101
20240422,134900,1222074489,1970,1970,1970,1970,0
20240422,134800,1222074489,1970,1970,1970,1970,2743
20240422,134700,1216670779,1970,1970,1970,1970,1
20240422,134600,1216668809,1965,1966,1966,1965,1097
20240422,134500,1214513203,1965,1970,1970,1965,945
20240422,134400,1212655783,1970,1970,1970,1970,0
20240422,134300,1212655783,1970,1970,1971,1970,620
20240422,134200,1211434373,1970,1970,1970,1970,360
20240422,134100,1210725173,1970,1970,1971,1970,1853
20240422,134000,1207074712,1965,1966,1966,1965,1376
20240422,133900,1204370265,1965,1965,1965,1965,0
20240422,133800,1204370265,1965,1965,1965,1965,0
20240422,133700,1204370265,1965,1968,1968,1965,1100
20240422,133600,1202208021,1969,1970,1970,1969,2008
20240422,133500,1198254209,1970,1970,1970,1970,196
20240422,133400,1197868089,1970,1970,1970,1970,27
20240422,133300,1197814899,1970,1970,1970,1970,0
20240422,133200,1197814899,1970,1970,1970,1970,274
20240422,133100,1197275119,1970,1970,1970,1970,882
20240422,133000,1195537579,1970,1970,1970,1970,2012
20240422,132900,1191573939,1970,1969,1970,1969,78
20240422,132800,1191420356,1969,1969,1969,1969,0
20240422,132700,1191420356,1969,1969,1969,1969,100
20240422,132600,1191223456,1965,1969,1969,1965,4529
20240422,132500,1182321300,1970,1970,1970,1970,0
20240422,132400,1182321300,1970,1970,1970,1970,2545
20240422,132300,1177307650,1970,1970,1970,1970,0
20240422,132200,1177307650,1970,1970,1970,1970,547
20240422,132100,1176230060,1970,1970,1970,1970,20
20240422,132000,1176190660,1970,1970,1970,1970,150
20240422,131900,1175895160,1970,1970,1970,1970,7
20240422,131800,1175881370,1970,1970,1970,1970,1256
20240422,131700,1173407050,1970,1970,1970,1970,522
20240422,131600,1172378710,1968,1968,1968,1968,809
20240422,131500,1170786598,1968,1968,1968,1968,779
20240422,131400,1169253526,1968,1968,1968,1968,100
20240422,131300,1169056726,1965,1965,1965,1965,100
20240422,131200,1168860226,1968,1965,1968,1965,531
20240422,131100,1167816508,1964,1967,1967,1964,1410
20240422,131000,1165046108,1968,1967,1968,1967,3858
20240422,130900,1157457372,1967,1968,1968,1967,257
20240422,130800,1156951796,1968,1968,1968,1968,0
20240422,130700,1156951796,1968,1968,1968,1967,603
20240422,130600,1155765112,1967,1967,1967,1967,251
20240422,130500,1155271395,1967,1967,1967,1967,493
20240422,130400,1154301664,1966,1967,1967,1966,139
20240422,130300,1154028350,1967,1967,1967,1967,31
20240422,130200,1153967373,1967,1967,1967,1967,3
20240422,130100,1153961472,1967,1967,1967,1967,506
20240422,130000,1152966170,1967,1967,1967,1967,389
20240422,125900,1152201007,1965,1966,1966,1965,37
20240422,125800,1152128301,1965,1965,1965,1965,57
20240422,125700,1152016296,1965,1965,1965,1965,416
20240422,125600,1151198856,1964,1965,1965,1964,509
20240422,125500,1150199179,1964,1964,1964,1964,0
20240422,125400,1150199179,1964,1965,1965,1964,147
20240422,125300,1149910374,1964,1964,1964,1964,1846
20240422,125200,1146284830,1964,1964,1965,1964,6368
20240422,125100,1133772921,1963,1965,1965,1963,2418
20240422,125000,1129023976,1965,1964,1965,1964,264
20240422,124900,1128505476,1965,1965,1965,1965,4
20240422,124800,1128497616,1965,1966,1966,1965,2299
20240422,124700,1123979790,1965,1965,1965,1965,5313
20240422,124600,1113539745,1964,1964,1964,1964,10
20240422,124500,1113520105,1964,1967,1967,1964,667
20240422,124400,1112208862,1967,1967,1967,1967,0
20240422,124300,1112208862,1967,1967,1967,1967,0
20240422,124200,1112208862,1967,1967,1967,1967,5
20240422,124100,1112199027,1968,1968,1968,1968,632
20240422,124000,1110955251,1968,1968,1968,1968,7
20240422,123900,1110941475,1970,1970,1970,1970,44
20240422,123800,1110854795,1971,1966,1971,1965,1001
20240422,123700,1108887815,1965,1965,1965,1965,408
20240422,123600,1108086095,1965,1965,1965,1965,0
20240422,123500,1108086095,1965,1965,1965,1965,6
20240422,123400,1108074305,1965,1965,1965,1965,30
20240422,123300,1108015355,1965,1967,1967,1965,1373
20240422,123200,1105317224,1972,1972,1972,1972,0
20240422,123100,1105317224,1972,1972,1972,1972,55
20240422,123000,1105208764,1972,1972,1972,1972,1
20240422,122900,1105206792,1965,1965,1965,1965,0
20240422,122800,1105206792,1965,1965,1965,1965,0
20240422,122700,1105206792,1965,1965,1965,1965,144
20240422,122600,1104923832,1965,1965,1965,1965,897
20240422,122500,1103161227,1965,1967,1967,1965,682
20240422,122400,1101820487,1972,1973,1973,1972,22
20240422,122300,1101777096,1965,1973,1973,1965,160
20240422,122200,1101461896,1972,1972,1972,1972,0
20240422,122100,1101461896,1972,1965,1972,1964,1253
20240422,122000,1098992995,1964,1964,1964,1964,100
20240422,121900,1098796595,1963,1963,1963,1963,0
20240422,121800,1098796595,1963,1963,1963,1963,1
20240422,121700,1098794632,1963,1975,1975,1963,124
20240422,121600,1098549899,1970,1970,1970,1970,101
20240422,121500,1098350929,1970,1970,1970,1970,265
20240422,121400,1097828879,1962,1959,1962,1959,12576
20240422,121300,1073165365,1959,1958,1959,1958,388
20240422,121200,1072405553,1959,1959,1959,1958,1078
20240422,121100,1070294751,1959,1959,1959,1959,1058
20240422,121000,1068222129,1959,1958,1959,1958,278
20240422,120900,1067677587,1958,1959,1959,1958,847
20240422,120800,1066018631,1958,1958,1958,1953,1819
20240422,120700,1062457054,1949,1950,1950,1949,9214
20240422,120600,1044490968,1949,1951,1955,1949,33200
20240422,120500,979741513,1950,1968,1968,1950,87032
20240422,120400,809465290,1970,1969,1970,1968,5463
20240422,120300,798713385,1970,1970,1970,1970,501
20240422,120200,797726415,1970,1970,1970,1970,11
20240422,120100,797704745,1970,1977,1977,1969,37521
20240422,120000,723758955,1977,1979,1979,1977,5965
20240422,115900,711960302,1981,1979,1981,1979,110
20240422,115800,711742448,1979,1979,1979,1979,650
20240422,115700,710456098,1979,1979,1979,1979,132
20240422,115600,710194870,1979,1979,1979,1979,250
20240422,115500,709700120,1980,1980,1980,1980,769
20240422,115400,708177500,1980,1980,1980,1980,0
20240422,115300,708177500,1980,1980,1980,1980,142
20240422,115200,707896340,1979,1979,1979,1979,193
20240422,115100,707514393,1980,1980,1980,1980,47
20240422,115000,707421333,1980,1980,1980,1980,28
20240422,114900,707365893,1979,1979,1979,1979,417
20240422,114800,706540650,1978,1978,1978,1978,3
20240422,114700,706534716,1978,1979,1979,1978,309
20240422,114600,705923505,1978,1978,1978,1978,0
20240422,114500,705923505,1978,1979,1979,1978,255
20240422,114400,705419114,1980,1981,1981,1980,1049
20240422,114300,703342091,1981,1981,1981,1981,59
20240422,114200,703225212,1982,1980,1982,1980,156
20240422,114100,702916295,1980,1980,1980,1980,0
20240422,114000,702916295,1980,1980,1980,1980,500
20240422,113900,701926295,1980,1982,1982,1980,238
20240422,113800,701454979,1977,1977,1977,1977,0
20240422,113700,701454979,1977,1977,1977,1977,502
20240422,113600,700462525,1977,1977,1977,1977,650
20240422,113500,699177475,1979,1979,1979,1979,0
20240422,113400,699177475,1979,1979,1979,1979,12
20240422,113300,699153727,1979,1979,1979,1979,826
20240422,113200,697519073,1977,1984,1984,1977,828
20240422,113100,695881076,1984,1984,1984,1984,703
20240422,113000,694486324,1977,1977,1977,1977,0
20240422,112900,694486324,1977,1977,1977,1977,0
20240422,112800,694486324,1977,1977,1977,1977,103
20240422,112700,694282693,1976,1984,1984,1976,361
20240422,112600,693567285,1984,1980,1985,1980,2143
20240422,112500,689319411,1980,1979,1980,1979,5384
20240422,112400,678664142,1979,1979,1979,1979,100
20240422,112300,678466242,1979,1979,1979,1979,0
20240422,112200,678466242,1979,1979,1979,1979,0
20240422,112100,678466242,1979,1979,1979,1979,2091
20240422,112000,674328153,1974,1974,1974,1974,384
20240422,111900,673570137,1974,1974,1974,1974,236
20240422,111800,673104273,1974,1974,1974,1974,519
20240422,111700,672079767,1974,1975,1975,1974,1588
20240422,111600,668944848,1974,1974,1974,1974,168
20240422,111500,668613216,1974,1974,1974,1973,28
20240422,111400,668557968,1973,1973,1973,1973,3
20240422,111300,668552049,1973,1975,1975,1973,1080
20240422,111200,666420275,1974,1974,1974,1974,1384
20240422,111100,663688259,1973,1973,1973,1973,10
20240422,111000,663668529,1973,1975,1975,1973,3005
20240422,110900,657738410,1975,1977,1977,1975,2304
20240422,110800,653187518,1980,1980,1980,1980,5
20240422,110700,653177618,1976,1976,1976,1976,5
20240422,110600,653167738,1976,1980,1980,1976,160
20240422,110500,652851338,1980,1980,1980,1980,3
20240422,110400,652845398,1975,1975,1975,1975,500
20240422,110300,651857898,1975,1976,1976,1975,220
20240422,110200,651423345,1976,1977,1977,1976,4576
20240422,110100,642380603,1977,1979,1979,1977,1898
20240422,110000,638628013,1978,1980,1980,1978,3000
20240422,105900,632689314,1981,1981,1981,1981,0
20240422,105800,632689314,1981,1981,1981,1981,631
20240422,105700,631439303,1981,1981,1981,1981,230
20240422,105600,630983673,1982,1982,1982,1982,1
20240422,105500,630981691,1982,1982,1982,1982,0
20240422,105400,630981691,1982,1982,1982,1982,0
20240422,105300,630981691,1982,1982,1982,1982,152
20240422,105200,630680427,1982,1981,1982,1980,7242
20240422,105100,616341203,1981,1982,1982,1981,1018
20240422,105000,614323588,1982,1985,1985,1982,12
20240422,104900,614299774,1985,1986,1986,1985,429
20240422,104800,613448188,1986,1987,1987,1986,981
20240422,104700,611499921,1987,1990,1990,1987,513
20240422,104600,610480551,1991,1991,1991,1991,1000
20240422,104500,608489551,1991,1990,1991,1990,175
20240422,104400,608141195,1990,1988,1991,1988,7138
20240422,104300,593937197,1991,1988,1991,1988,548
20240422,104200,592846147,1988,1990,1991,1988,7773
20240422,104100,577386583,1989,1987,1990,1987,4184
20240422,104000,569066104,1987,1987,1987,1987,0
20240422,103900,569066104,1987,1981,1987,1981,331
20240422,103800,568409907,1980,1982,1982,1980,1546
20240422,103700,565347861,1983,1985,1985,1983,598
20240422,103600,564161947,1985,1985,1985,1985,54
20240422,103500,564054757,1989,1987,1989,1986,261
20240422,103400,563536199,1990,1990,1990,1990,0
20240422,103300,563536199,1990,1987,1990,1987,2525
20240422,103200,558515467,1986,1983,1986,1983,647
20240422,103100,557231818,1983,1980,1983,1979,8657
20240422,103000,540083951,1980,1980,1980,1979,361
20240422,102900,539369509,1980,1979,1980,1978,5015
20240422,102800,529439834,1980,1980,1980,1980,302
20240422,102700,528841874,1980,1981,1981,1980,36
20240422,102600,528770593,1981,1981,1981,1978,484
20240422,102500,527812169,1982,1982,1982,1982,1
20240422,102400,527810187,1982,1982,1982,1982,501
20240422,102300,526817205,1982,1982,1982,1982,100
20240422,102200,526619005,1980,1981,1982,1977,221
20240422,102100,526181229,1977,1979,1982,1977,1136
20240422,102000,523932806,1977,1979,1979,1977,2241
20240422,101900,519499862,1980,1980,1980,1979,317
20240422,101800,518872203,1980,1980,1980,1980,100
20240422,101700,518674203,1980,1980,1980,1980,33
20240422,101600,518608863,1980,1980,1980,1979,847
20240422,101500,516932589,1979,1979,1979,1979,28
20240422,101400,516877177,1979,1980,1980,1979,419
20240422,101300,516047974,1980,1982,1982,1980,307
20240422,101200,515439796,1982,1981,1982,1981,2368
20240422,101100,510746571,1981,1981,1981,1981,57
20240422,101000,510633654,1981,1981,1981,1981,145
20240422,100900,510346409,1981,1981,1981,1977,222
20240422,100800,509907355,1982,1978,1982,1977,236
20240422,100700,509440755,1982,1982,1982,1982,1
20240422,100600,509438773,1977,1977,1977,1977,1
20240422,100500,509436796,1982,1982,1982,1982,0
20240422,100400,509436796,1982,1980,1982,1977,1004
20240422,100300,507451479,1982,1980,1982,1980,571
20240422,100200,506320897,1980,1980,1980,1980,153
20240422,100100,506017957,1980,1980,1982,1980,502
20240422,100000,505023995,1980,1980,1980,1980,5899
20240422,095900,493343975,1980,1979,1982,1978,724
20240422,095800,491911709,1979,1979,1979,1979,1500
20240422,095700,488943209,1979,1980,1980,1979,3098
20240422,095600,482810695,1982,1982,1982,1980,67
20240422,095500,482678021,1982,1982,1982,1982,100
20240422,095400,482479821,1982,1983,1983,1980,3151
20240422,095300,476234732,1980,1983,1983,1980,36
20240422,095200,476163374,1983,1982,1983,1982,6
20240422,095100,476151479,1979,1980,1980,1979,81
20240422,095000,475991100,1983,1983,1983,1983,140
20240422,094900,475713480,1983,1980,1983,1980,203
20240422,094800,475311331,1977,1981,1981,1977,2466
20240422,094700,470434124,1980,1981,1981,1980,3627
20240422,094600,463252495,1981,1982,1982,1981,61
20240422,094500,463131633,1981,1980,1981,1980,4731
20240422,094400,453764153,1980,1981,1981,1980,4506
20240422,094300,444840570,1983,1979,1983,1979,5379
20240422,094200,434187749,1979,1979,1979,1977,1938
20240422,094100,430352921,1980,1979,1980,1979,561
20240422,094000,429242692,1981,1980,1981,1979,7209
20240422,093900,414971521,1981,1980,1983,1980,1206
20240422,093800,412582925,1980,1983,1983,1980,1744
20240422,093700,409129462,1980,1983,1983,1980,536
20240422,093600,408068031,1986,1984,1986,1984,215
20240422,093500,407641445,1987,1986,1987,1986,3993
20240422,093400,399709607,1987,1980,1987,1980,3982
20240422,093300,391801134,1987,1981,1987,1981,18203
20240422,093200,355706353,1980,1982,1982,1979,556
20240422,093100,354604861,1982,1980,1982,1979,10012
20240422,093000,334773541,1979,1980,1980,1977,3463
20240422,092900,327920613,1981,1977,1981,1976,2984
20240422,092800,322020087,1980,1980,1981,1980,508
20240422,092700,321014234,1979,1976,1982,1976,4408
20240422,092600,312289860,1974,1975,1976,1974,5145
20240422,092500,302128713,1975,1979,1979,1975,461
20240422,092400,301217915,1979,1979,1979,1979,31
20240422,092300,301156566,1980,1979,1980,1975,7271
20240422,092200,286785639,1979,1981,1982,1979,198
20240422,092100,286393553,1978,1982,1982,1978,613
20240422,092000,285180206,1982,1980,1982,1980,9928
20240422,091900,265519082,1981,1982,1982,1980,425
20240422,091800,264677316,1982,1982,1982,1980,2264
20240422,091700,260194498,1983,1980,1983,1980,2114
20240422,091600,256008436,1980,1980,1983,1980,2407
20240422,091500,251242507,1980,1982,1982,1980,416
20240422,091400,250418003,1983,1978,1983,1978,13107
20240422,091300,224491917,1978,1979,1984,1976,5106
20240422,091200,214396267,1976,1978,1978,1976,4709
20240422,091100,205086292,1979,1980,1980,1979,104
20240422,091000,204880403,1980,1980,1980,1980,491
20240422,090900,203908223,1978,1978,1978,1978,213
20240422,090800,203486909,1978,1978,1978,1978,7
20240422,090700,203473063,1978,1978,1980,1971,2433
20240422,090600,198660235,1978,1974,1978,1970,1988
20240422,090500,194734619,1974,1974,1974,1966,358
20240422,090400,194029420,1974,1975,1975,1966,4653
20240422,090300,184867098,1975,1985,1985,1975,7881
20240422,090200,169247435,1985,1995,1996,1981,3995
20240422,090100,161302041,1995,1963,1996,1963,14981
20240422,090000,131499034,1980,1960,1980,1960,65131