KissMeData/035460/min/candle-20240716.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240716,192100,78684399,1981,1981,1981,1981,3755
20240716,192000,78684399,1981,1981,1981,1981,0
20240716,191900,78684399,1981,1981,1981,1981,0
20240716,191800,78684399,1981,1981,1981,1981,0
20240716,191700,78684399,1981,1981,1981,1981,0
20240716,191600,78684399,1981,1981,1981,1981,0
20240716,191500,78684399,1981,1981,1981,1981,0
20240716,191400,78684399,1981,1981,1981,1981,0
20240716,191300,78684399,1981,1981,1981,1981,0
20240716,191200,78684399,1981,1981,1981,1981,0
20240716,191100,78684399,1981,1981,1981,1981,0
20240716,191000,78684399,1981,1981,1981,1981,0
20240716,190900,78684399,1981,1981,1981,1981,0
20240716,190800,78684399,1981,1981,1981,1981,0
20240716,190700,78684399,1981,1981,1981,1981,0
20240716,190600,78684399,1981,1981,1981,1981,0
20240716,190500,78684399,1981,1981,1981,1981,0
20240716,190400,78684399,1981,1981,1981,1981,0
20240716,190300,78684399,1981,1981,1981,1981,0
20240716,190200,78684399,1981,1981,1981,1981,0
20240716,190100,78684399,1981,1981,1981,1981,0
20240716,190000,78684399,1981,1981,1981,1981,0
20240716,185900,78684399,1981,1981,1981,1981,0
20240716,185800,78684399,1981,1981,1981,1981,0
20240716,185700,78684399,1981,1981,1981,1981,0
20240716,185600,78684399,1981,1981,1981,1981,0
20240716,185500,78684399,1981,1981,1981,1981,0
20240716,185400,78684399,1981,1981,1981,1981,0
20240716,185300,78684399,1981,1981,1981,1981,0
20240716,185200,78684399,1981,1981,1981,1981,0
20240716,185100,78684399,1981,1981,1981,1981,3755
20240716,185000,78684399,1981,1981,1981,1981,0
20240716,184900,78684399,1981,1981,1981,1981,0
20240716,184800,78684399,1981,1981,1981,1981,0
20240716,184700,78684399,1981,1981,1981,1981,0
20240716,184600,78684399,1981,1981,1981,1981,0
20240716,184500,78684399,1981,1981,1981,1981,0
20240716,184400,78684399,1981,1981,1981,1981,0
20240716,184300,78684399,1981,1981,1981,1981,0
20240716,184200,78684399,1981,1981,1981,1981,0
20240716,184100,78684399,1981,1981,1981,1981,0
20240716,184000,78684399,1981,1981,1981,1981,0
20240716,183900,78684399,1981,1981,1981,1981,0
20240716,183800,78684399,1981,1981,1981,1981,0
20240716,183700,78684399,1981,1981,1981,1981,0
20240716,183600,78684399,1981,1981,1981,1981,0
20240716,183500,78684399,1981,1981,1981,1981,0
20240716,183400,78684399,1981,1981,1981,1981,0
20240716,183300,78684399,1981,1981,1981,1981,0
20240716,183200,78684399,1981,1981,1981,1981,0
20240716,183100,78684399,1981,1981,1981,1981,0
20240716,183000,78684399,1981,1981,1981,1981,0
20240716,182900,78684399,1981,1981,1981,1981,0
20240716,182800,78684399,1981,1981,1981,1981,0
20240716,182700,78684399,1981,1981,1981,1981,0
20240716,182600,78684399,1981,1981,1981,1981,0
20240716,182500,78684399,1981,1981,1981,1981,0
20240716,182400,78684399,1981,1981,1981,1981,0
20240716,182300,78684399,1981,1981,1981,1981,0
20240716,182200,78684399,1981,1981,1981,1981,0
20240716,182100,78684399,1981,1981,1981,1981,3755
20240716,182000,78684399,1981,1981,1981,1981,0
20240716,181900,78684399,1981,1981,1981,1981,0
20240716,181800,78684399,1981,1981,1981,1981,0
20240716,181700,78684399,1981,1981,1981,1981,0
20240716,181600,78684399,1981,1981,1981,1981,0
20240716,181500,78684399,1981,1981,1981,1981,0
20240716,181400,78684399,1981,1981,1981,1981,0
20240716,181300,78684399,1981,1981,1981,1981,0
20240716,181200,78684399,1981,1981,1981,1981,0
20240716,181100,78684399,1981,1981,1981,1981,0
20240716,181000,78684399,1981,1981,1981,1981,0
20240716,180900,78684399,1981,1981,1981,1981,0
20240716,180800,78684399,1981,1981,1981,1981,0
20240716,180700,78684399,1981,1981,1981,1981,0
20240716,180600,78684399,1981,1981,1981,1981,0
20240716,180500,78684399,1981,1981,1981,1981,0
20240716,180400,78684399,1981,1981,1981,1981,0
20240716,180300,78684399,1981,1981,1981,1981,0
20240716,180200,78684399,1981,1981,1981,1981,0
20240716,180100,78684399,1981,1981,1981,1981,0
20240716,180000,78684399,1981,1981,1981,1981,0
20240716,175900,78684399,1981,1981,1981,1981,0
20240716,175800,78684399,1981,1981,1981,1981,0
20240716,175700,78684399,1981,1981,1981,1981,0
20240716,175600,78684399,1981,1981,1981,1981,0
20240716,175500,78684399,1981,1981,1981,1981,0
20240716,175400,78684399,1981,1981,1981,1981,0
20240716,175300,78684399,1981,1981,1981,1981,0
20240716,175200,78684399,1981,1981,1981,1981,0
20240716,175100,78684399,1981,1981,1981,1981,3755
20240716,175000,78684399,1981,1981,1981,1981,0
20240716,174900,78684399,1981,1981,1981,1981,0
20240716,174800,78684399,1981,1981,1981,1981,0
20240716,174700,78684399,1981,1981,1981,1981,0
20240716,174600,78684399,1981,1981,1981,1981,0
20240716,174500,78684399,1981,1981,1981,1981,0
20240716,174400,78684399,1981,1981,1981,1981,0
20240716,174300,78684399,1981,1981,1981,1981,0
20240716,174200,78684399,1981,1981,1981,1981,0
20240716,174100,78684399,1981,1981,1981,1981,0
20240716,174000,78684399,1981,1981,1981,1981,0
20240716,173900,78684399,1981,1981,1981,1981,0
20240716,173800,78684399,1981,1981,1981,1981,0
20240716,173700,78684399,1981,1981,1981,1981,0
20240716,173600,78684399,1981,1981,1981,1981,0
20240716,173500,78684399,1981,1981,1981,1981,0
20240716,173400,78684399,1981,1981,1981,1981,0
20240716,173300,78684399,1981,1981,1981,1981,0
20240716,173200,78684399,1981,1981,1981,1981,0
20240716,173100,78684399,1981,1981,1981,1981,0
20240716,173000,78684399,1981,1981,1981,1981,0
20240716,172900,78684399,1981,1981,1981,1981,0
20240716,172800,78684399,1981,1981,1981,1981,0
20240716,172700,78684399,1981,1981,1981,1981,0
20240716,172600,78684399,1981,1981,1981,1981,0
20240716,172500,78684399,1981,1981,1981,1981,0
20240716,172400,78684399,1981,1981,1981,1981,0
20240716,172300,78684399,1981,1981,1981,1981,0
20240716,172200,78684399,1981,1981,1981,1981,0
20240716,172100,78684399,1981,1981,1981,1981,3755
20240716,172000,78684399,1981,1981,1981,1981,0
20240716,171900,78684399,1981,1981,1981,1981,0
20240716,171800,78684399,1981,1981,1981,1981,0
20240716,171700,78684399,1981,1981,1981,1981,0
20240716,171600,78684399,1981,1981,1981,1981,0
20240716,171500,78684399,1981,1981,1981,1981,0
20240716,171400,78684399,1981,1981,1981,1981,0
20240716,171300,78684399,1981,1981,1981,1981,0
20240716,171200,78684399,1981,1981,1981,1981,0
20240716,171100,78684399,1981,1981,1981,1981,0
20240716,171000,78684399,1981,1981,1981,1981,0
20240716,170900,78684399,1981,1981,1981,1981,0
20240716,170800,78684399,1981,1981,1981,1981,0
20240716,170700,78684399,1981,1981,1981,1981,0
20240716,170600,78684399,1981,1981,1981,1981,0
20240716,170500,78684399,1981,1981,1981,1981,0
20240716,170400,78684399,1981,1981,1981,1981,0
20240716,170300,78684399,1981,1981,1981,1981,0
20240716,170200,78684399,1981,1981,1981,1981,0
20240716,170100,78684399,1981,1981,1981,1981,0
20240716,170000,78684399,1981,1981,1981,1981,0
20240716,165900,78684399,1981,1981,1981,1981,0
20240716,165800,78684399,1981,1981,1981,1981,0
20240716,165700,78684399,1981,1981,1981,1981,0
20240716,165600,78684399,1981,1981,1981,1981,0
20240716,165500,78684399,1981,1981,1981,1981,0
20240716,165400,78684399,1981,1981,1981,1981,0
20240716,165300,78684399,1981,1981,1981,1981,0
20240716,165200,78684399,1981,1981,1981,1981,0
20240716,165100,78684399,1981,1981,1981,1981,3755
20240716,165000,78684399,1981,1981,1981,1981,0
20240716,164900,78684399,1981,1981,1981,1981,0
20240716,164800,78684399,1981,1981,1981,1981,0
20240716,164700,78684399,1981,1981,1981,1981,0
20240716,164600,78684399,1981,1981,1981,1981,0
20240716,164500,78684399,1981,1981,1981,1981,0
20240716,164400,78684399,1981,1981,1981,1981,0
20240716,164300,78684399,1981,1981,1981,1981,0
20240716,164200,78684399,1981,1981,1981,1981,0
20240716,164100,78684399,1981,1981,1981,1981,0
20240716,164000,78684399,1981,1981,1981,1981,0
20240716,163900,78684399,1981,1981,1981,1981,0
20240716,163800,78684399,1981,1981,1981,1981,0
20240716,163700,78684399,1981,1981,1981,1981,0
20240716,163600,78684399,1981,1981,1981,1981,0
20240716,163500,78684399,1981,1981,1981,1981,0
20240716,163400,78684399,1981,1981,1981,1981,0
20240716,163300,78684399,1981,1981,1981,1981,0
20240716,163200,78684399,1981,1981,1981,1981,0
20240716,163100,78684399,1981,1981,1981,1981,0
20240716,163000,78684399,1981,1981,1981,1981,0
20240716,162900,78684399,1981,1981,1981,1981,0
20240716,162800,78684399,1981,1981,1981,1981,0
20240716,162700,78684399,1981,1981,1981,1981,0
20240716,162600,78684399,1981,1981,1981,1981,0
20240716,162500,78684399,1981,1981,1981,1981,0
20240716,162400,78684399,1981,1981,1981,1981,0
20240716,162300,78684399,1981,1981,1981,1981,0
20240716,162200,78684399,1981,1981,1981,1981,0
20240716,162100,78684399,1981,1981,1981,1981,3755
20240716,162000,78684399,1981,1981,1981,1981,0
20240716,161900,78684399,1981,1981,1981,1981,0
20240716,161800,78684399,1981,1981,1981,1981,0
20240716,161700,78684399,1981,1981,1981,1981,0
20240716,161600,78684399,1981,1981,1981,1981,0
20240716,161500,78684399,1981,1981,1981,1981,0
20240716,161400,78684399,1981,1981,1981,1981,0
20240716,161300,78684399,1981,1981,1981,1981,0
20240716,161200,78684399,1981,1981,1981,1981,0
20240716,161100,78684399,1981,1981,1981,1981,0
20240716,161000,78684399,1981,1981,1981,1981,0
20240716,160900,78684399,1981,1981,1981,1981,0
20240716,160800,78684399,1981,1981,1981,1981,0
20240716,160700,78684399,1981,1981,1981,1981,0
20240716,160600,78684399,1981,1981,1981,1981,0
20240716,160500,78684399,1981,1981,1981,1981,0
20240716,160400,78684399,1981,1981,1981,1981,0
20240716,160300,78684399,1981,1981,1981,1981,0
20240716,160200,78684399,1981,1981,1981,1981,0
20240716,160100,78684399,1981,1981,1981,1981,0
20240716,160000,78684399,1981,1981,1981,1981,0
20240716,155900,78684399,1981,1981,1981,1981,0
20240716,155800,78684399,1981,1981,1981,1981,0
20240716,155700,78684399,1981,1981,1981,1981,0
20240716,155600,78684399,1981,1981,1981,1981,0
20240716,155500,78684399,1981,1981,1981,1981,0
20240716,155400,78684399,1981,1981,1981,1981,0
20240716,155300,78684399,1981,1981,1981,1981,0
20240716,155200,78684399,1981,1981,1981,1981,0
20240716,155100,78684399,1981,1981,1981,1981,3755
20240716,155000,78684399,1981,1981,1981,1981,0
20240716,154900,78684399,1981,1981,1981,1981,0
20240716,154800,78684399,1981,1981,1981,1981,0
20240716,154700,78684399,1981,1981,1981,1981,0
20240716,154600,78684399,1981,1981,1981,1981,0
20240716,154500,78684399,1981,1981,1981,1981,0
20240716,154400,78684399,1981,1981,1981,1981,0
20240716,154300,78684399,1981,1981,1981,1981,0
20240716,154200,78684399,1981,1981,1981,1981,0
20240716,154100,78684399,1981,1981,1981,1981,0
20240716,154000,78684399,1981,1981,1981,1981,0
20240716,153900,78684399,1981,1981,1981,1981,0
20240716,153800,78684399,1981,1981,1981,1981,0
20240716,153700,78684399,1981,1981,1981,1981,0
20240716,153600,78684399,1981,1981,1981,1981,0
20240716,153500,78684399,1981,1981,1981,1981,0
20240716,153400,78684399,1981,1981,1981,1981,0
20240716,153300,78684399,1981,1981,1981,1981,0
20240716,153200,78684399,1981,1981,1981,1981,0
20240716,153100,78684399,1981,1981,1981,1981,0
20240716,153000,78684399,1981,1981,1981,1981,3755
20240716,152900,71245744,1983,1983,1983,1983,0
20240716,152800,71245744,1983,1983,1983,1983,0
20240716,152700,71245744,1983,1983,1983,1983,0
20240716,152600,71245744,1983,1983,1983,1983,0
20240716,152500,71245744,1983,1983,1983,1983,0
20240716,152400,71245744,1983,1983,1983,1983,0
20240716,152300,71245744,1983,1983,1983,1983,0
20240716,152200,71245744,1983,1983,1983,1983,0
20240716,152100,71245744,1983,1983,1983,1983,0
20240716,152000,71245744,1983,1983,1983,1983,0
20240716,151900,71245744,1983,1985,1986,1983,804
20240716,151800,69651390,1985,1986,1986,1985,300
20240716,151700,69055888,1987,1987,1987,1987,0
20240716,151600,69055888,1987,1987,1987,1987,0
20240716,151500,69055888,1987,1987,1987,1987,0
20240716,151400,69055888,1987,1987,1987,1987,4
20240716,151300,69047940,1985,1984,1985,1984,114
20240716,151200,68821673,1983,1984,1984,1983,16
20240716,151100,68789937,1985,1985,1985,1985,0
20240716,151000,68789937,1985,1985,1985,1985,0
20240716,150900,68789937,1985,1985,1985,1985,0
20240716,150800,68789937,1985,1985,1985,1985,0
20240716,150700,68789937,1985,1985,1985,1985,0
20240716,150600,68789937,1985,1985,1985,1985,282
20240716,150500,68230167,1986,1986,1986,1986,42
20240716,150400,68146755,1987,1987,1987,1987,0
20240716,150300,68146755,1987,1987,1987,1987,0
20240716,150200,68146755,1987,1987,1987,1987,0
20240716,150100,68146755,1987,1987,1987,1987,0
20240716,150000,68146755,1987,1987,1987,1987,0
20240716,145900,68146755,1987,1987,1987,1987,0
20240716,145800,68146755,1987,1987,1987,1987,0
20240716,145700,68146755,1987,1987,1987,1987,0
20240716,145600,68146755,1987,1987,1987,1987,0
20240716,145500,68146755,1987,1987,1987,1987,0
20240716,145400,68146755,1987,1987,1987,1987,0
20240716,145300,68146755,1987,1987,1987,1987,0
20240716,145200,68146755,1987,1987,1987,1987,0
20240716,145100,68146755,1987,1987,1987,1987,3
20240716,145000,68140794,1986,1985,1986,1985,1132
20240716,144900,65893720,1986,1986,1986,1986,0
20240716,144800,65893720,1986,1985,1986,1985,252
20240716,144700,65393498,1986,1986,1986,1986,0
20240716,144600,65393498,1986,1987,1987,1986,532
20240716,144500,64336443,1987,1987,1987,1987,0
20240716,144400,64336443,1987,1986,1987,1986,229
20240716,144300,63881648,1985,1985,1985,1985,0
20240716,144200,63881648,1985,1985,1985,1985,0
20240716,144100,63881648,1985,1985,1985,1985,0
20240716,144000,63881648,1985,1985,1985,1985,0
20240716,143900,63881648,1985,1985,1985,1985,0
20240716,143800,63881648,1985,1985,1985,1985,0
20240716,143700,63881648,1985,1985,1985,1985,0
20240716,143600,63881648,1985,1985,1985,1985,0
20240716,143500,63881648,1985,1985,1985,1985,0
20240716,143400,63881648,1985,1985,1985,1985,0
20240716,143300,63881648,1985,1985,1985,1985,0
20240716,143200,63881648,1985,1985,1985,1985,13
20240716,143100,63855843,1984,1984,1984,1984,25
20240716,143000,63806243,1983,1983,1983,1983,0
20240716,142900,63806243,1983,1983,1983,1983,0
20240716,142800,63806243,1983,1983,1983,1983,0
20240716,142700,63806243,1983,1984,1984,1983,302
20240716,142600,63207287,1984,1984,1984,1984,110
20240716,142500,62989047,1985,1985,1985,1985,1000
20240716,142400,61004047,1985,1985,1985,1985,0
20240716,142300,61004047,1985,1985,1985,1985,16
20240716,142200,60972287,1984,1984,1984,1984,34
20240716,142100,60904831,1985,1985,1985,1985,0
20240716,142000,60904831,1985,1984,1986,1983,1660
20240716,141900,57610431,1983,1983,1983,1983,0
20240716,141800,57610431,1983,1983,1983,1983,0
20240716,141700,57610431,1983,1985,1985,1983,483
20240716,141600,56651739,1985,1985,1985,1985,0
20240716,141500,56651739,1985,1986,1987,1985,1111
20240716,141400,54444407,1985,1985,1985,1985,0
20240716,141300,54444407,1985,1986,1986,1985,34
20240716,141200,54376887,1984,1984,1984,1984,0
20240716,141100,54376887,1984,1986,1986,1984,60
20240716,141000,54257747,1986,1986,1986,1986,14
20240716,140900,54229943,1985,1985,1985,1985,30
20240716,140800,54170393,1984,1984,1984,1984,0
20240716,140700,54170393,1984,1984,1984,1984,3
20240716,140600,54164441,1984,1984,1984,1984,0
20240716,140500,54164441,1984,1984,1984,1984,0
20240716,140400,54164441,1984,1984,1984,1984,0
20240716,140300,54164441,1984,1984,1984,1984,0
20240716,140200,54164441,1984,1984,1984,1984,0
20240716,140100,54164441,1984,1984,1984,1984,0
20240716,140000,54164441,1984,1985,1985,1984,139
20240716,135900,53888660,1987,1987,1987,1987,0
20240716,135800,53888660,1987,1987,1987,1987,0
20240716,135700,53888660,1987,1987,1987,1987,0
20240716,135600,53888660,1987,1987,1987,1987,0
20240716,135500,53888660,1987,1987,1987,1987,0
20240716,135400,53888660,1987,1987,1987,1987,0
20240716,135300,53888660,1987,1987,1987,1987,0
20240716,135200,53888660,1987,1987,1987,1987,0
20240716,135100,53888660,1987,1987,1987,1987,0
20240716,135000,53888660,1987,1986,1987,1986,10
20240716,134900,53868797,1984,1984,1984,1984,0
20240716,134800,53868797,1984,1984,1984,1984,1
20240716,134700,53866813,1987,1987,1987,1987,0
20240716,134600,53866813,1987,1987,1987,1987,0
20240716,134500,53866813,1987,1984,1987,1984,18
20240716,134400,53831086,1984,1984,1984,1984,276
20240716,134300,53283502,1987,1986,1987,1986,10
20240716,134200,53263639,1984,1985,1985,1984,810
20240716,134100,51656071,1987,1987,1987,1987,0
20240716,134000,51656071,1987,1987,1987,1987,0
20240716,133900,51656071,1987,1987,1987,1987,0
20240716,133800,51656071,1987,1987,1987,1987,0
20240716,133700,51656071,1987,1987,1987,1987,0
20240716,133600,51656071,1987,1987,1987,1987,0
20240716,133500,51656071,1987,1984,1987,1984,22
20240716,133400,51612390,1984,1984,1984,1984,0
20240716,133300,51612390,1984,1984,1984,1984,4
20240716,133200,51604454,1984,1984,1984,1984,9
20240716,133100,51586598,1984,1984,1984,1984,40
20240716,133000,51507238,1984,1984,1984,1984,33
20240716,132900,51441766,1984,1986,1986,1984,924
20240716,132800,49606840,1986,1985,1986,1985,1485
20240716,132700,46658967,1985,1986,1986,1985,70
20240716,132600,46519956,1994,1994,1994,1994,0
20240716,132500,46519956,1994,1994,1994,1994,0
20240716,132400,46519956,1994,1994,1994,1994,0
20240716,132300,46519956,1994,1994,1994,1994,0
20240716,132200,46519956,1994,1994,1994,1994,0
20240716,132100,46519956,1994,1994,1994,1994,0
20240716,132000,46519956,1994,1994,1994,1994,0
20240716,131900,46519956,1994,1994,1994,1994,0
20240716,131800,46519956,1994,1994,1994,1994,0
20240716,131700,46519956,1994,1994,1994,1994,0
20240716,131600,46519956,1994,1994,1994,1994,0
20240716,131500,46519956,1994,1994,1994,1994,0
20240716,131400,46519956,1994,1994,1994,1994,0
20240716,131300,46519956,1994,1994,1994,1994,0
20240716,131200,46519956,1994,1994,1994,1994,0
20240716,131100,46519956,1994,1994,1994,1994,0
20240716,131000,46519956,1994,1994,1994,1994,0
20240716,130900,46519956,1994,1994,1994,1994,1
20240716,130800,46517962,1985,1985,1985,1985,0
20240716,130700,46517962,1985,1985,1985,1985,0
20240716,130600,46517962,1985,1990,1990,1985,84
20240716,130500,46350837,1989,1987,1989,1987,23
20240716,130400,46305128,1985,1985,1985,1985,0
20240716,130300,46305128,1985,1985,1985,1985,0
20240716,130200,46305128,1985,1985,1985,1985,0
20240716,130100,46305128,1985,1985,1985,1985,0
20240716,130000,46305128,1985,1985,1985,1985,15
20240716,125900,46275353,1985,1985,1985,1985,3
20240716,125800,46269398,1985,1985,1985,1985,0
20240716,125700,46269398,1985,1985,1985,1985,0
20240716,125600,46269398,1985,1985,1985,1985,0
20240716,125500,46269398,1985,1985,1985,1985,0
20240716,125400,46269398,1985,1985,1985,1985,1
20240716,125300,46267413,1988,1988,1988,1988,0
20240716,125200,46267413,1988,1988,1988,1988,44
20240716,125100,46179941,1988,1989,1989,1988,472
20240716,125000,45241367,1994,1994,1994,1994,0
20240716,124900,45241367,1994,1994,1994,1994,0
20240716,124800,45241367,1994,1994,1994,1994,0
20240716,124700,45241367,1994,1994,1994,1994,0
20240716,124600,45241367,1994,1987,1994,1987,16
20240716,124500,45209548,1986,1986,1986,1986,0
20240716,124400,45209548,1986,1986,1986,1986,0
20240716,124300,45209548,1986,1986,1986,1986,0
20240716,124200,45209548,1986,1986,1986,1986,0
20240716,124100,45209548,1986,1986,1986,1986,2
20240716,124000,45205576,1986,1985,1986,1985,36
20240716,123900,45134095,1985,1985,1985,1985,5
20240716,123800,45124170,1985,1985,1985,1985,34
20240716,123700,45056680,1985,1985,1985,1985,5
20240716,123600,45046755,1985,1985,1985,1985,15
20240716,123500,45016980,1985,1985,1985,1985,5
20240716,123400,45007055,1985,1986,1986,1985,10
20240716,123300,44987200,1985,1985,1985,1985,10
20240716,123200,44967350,1985,1985,1985,1985,10
20240716,123100,44947500,1985,1985,1985,1985,10
20240716,123000,44927650,1985,1985,1985,1985,6
20240716,122900,44915740,1985,1985,1985,1985,6
20240716,122800,44903830,1986,1986,1986,1986,1
20240716,122700,44901844,1987,1987,1987,1987,0
20240716,122600,44901844,1987,1987,1987,1987,0
20240716,122500,44901844,1987,1987,1987,1987,0
20240716,122400,44901844,1987,1987,1987,1987,0
20240716,122300,44901844,1987,1987,1987,1987,0
20240716,122200,44901844,1987,1987,1987,1987,0
20240716,122100,44901844,1987,1987,1987,1987,0
20240716,122000,44901844,1987,1987,1987,1987,0
20240716,121900,44901844,1987,1987,1987,1987,0
20240716,121800,44901844,1987,1987,1987,1987,0
20240716,121700,44901844,1987,1987,1987,1987,3
20240716,121600,44895883,1987,1986,1987,1986,100
20240716,121500,44697230,1985,1985,1985,1985,9
20240716,121400,44679365,1985,1985,1985,1985,58
20240716,121300,44564235,1985,1985,1985,1985,5
20240716,121200,44554310,1985,1985,1985,1985,0
20240716,121100,44554310,1985,1985,1985,1985,0
20240716,121000,44554310,1985,1985,1985,1985,0
20240716,120900,44554310,1985,1985,1985,1985,0
20240716,120800,44554310,1985,1985,1985,1985,0
20240716,120700,44554310,1985,1985,1985,1985,0
20240716,120600,44554310,1985,1985,1985,1985,0
20240716,120500,44554310,1985,1985,1985,1985,0
20240716,120400,44554310,1985,1986,1986,1985,100
20240716,120300,44355809,1989,1989,1989,1989,0
20240716,120200,44355809,1989,1989,1989,1989,0
20240716,120100,44355809,1989,1989,1989,1989,0
20240716,120000,44355809,1989,1989,1989,1989,0
20240716,115900,44355809,1989,1989,1989,1989,0
20240716,115800,44355809,1989,1988,1989,1988,78
20240716,115700,44200705,1994,1994,1994,1994,0
20240716,115600,44200705,1994,1994,1994,1994,0
20240716,115500,44200705,1994,1994,1994,1994,0
20240716,115400,44200705,1994,1994,1994,1994,0
20240716,115300,44200705,1994,1994,1994,1994,0
20240716,115200,44200705,1994,1986,1994,1986,61
20240716,115100,44079504,1987,1987,1987,1987,0
20240716,115000,44079504,1987,1987,1987,1987,0
20240716,114900,44079504,1987,1987,1987,1987,0
20240716,114800,44079504,1987,1987,1987,1987,11
20240716,114700,44057647,1987,1987,1987,1987,0
20240716,114600,44057647,1987,1986,1987,1986,57
20240716,114500,43944428,1985,1985,1985,1985,7
20240716,114400,43930533,1985,1985,1985,1985,417
20240716,114300,43102788,1985,1985,1985,1985,4
20240716,114200,43094848,1985,1986,1986,1985,9
20240716,114100,43076982,1985,1985,1985,1985,7
20240716,114000,43063087,1985,1985,1985,1985,11
20240716,113900,43041252,1985,1985,1985,1985,11
20240716,113800,43019417,1985,1986,1986,1985,3155
20240716,113700,36755308,1986,1986,1986,1986,12
20240716,113600,36731476,1986,1986,1986,1986,9
20240716,113500,36713602,1986,1986,1986,1986,12
20240716,113400,36689770,1986,1986,1986,1986,3
20240716,113300,36683812,1987,1987,1987,1987,0
20240716,113200,36683812,1987,1987,1987,1987,24
20240716,113100,36636124,1986,1986,1986,1986,11
20240716,113000,36614278,1986,1986,1986,1986,9
20240716,112900,36596404,1986,1986,1986,1986,10
20240716,112800,36576544,1986,1986,1986,1986,5
20240716,112700,36566614,1987,1986,1987,1986,11
20240716,112600,36544766,1986,1986,1986,1986,4
20240716,112500,36536822,1987,1987,1987,1987,0
20240716,112400,36536822,1987,1987,1987,1987,23
20240716,112300,36491121,1986,1986,1986,1986,4
20240716,112200,36483177,1986,1986,1986,1986,0
20240716,112100,36483177,1986,1985,1986,1985,43
20240716,112000,36397788,1985,1985,1985,1985,5
20240716,111900,36387863,1990,1990,1990,1990,0
20240716,111800,36387863,1990,1990,1990,1990,0
20240716,111700,36387863,1990,1990,1990,1990,0
20240716,111600,36387863,1990,1990,1990,1990,0
20240716,111500,36387863,1990,1990,1990,1990,0
20240716,111400,36387863,1990,1990,1990,1990,448
20240716,111300,35496343,1990,1990,1990,1990,31
20240716,111200,35434653,1995,1995,1995,1995,0
20240716,111100,35434653,1995,1995,1995,1995,0
20240716,111000,35434653,1995,1995,1995,1995,0
20240716,110900,35434653,1995,1987,1995,1987,78
20240716,110800,35279618,1985,1985,1985,1985,10
20240716,110700,35259768,1985,1985,1985,1985,0
20240716,110600,35259768,1985,1985,1985,1985,0
20240716,110500,35259768,1985,1985,1985,1985,5
20240716,110400,35249843,1985,1986,1986,1985,66
20240716,110300,35118819,1987,1987,1987,1987,24
20240716,110200,35071131,1987,1987,1987,1987,0
20240716,110100,35071131,1987,1987,1987,1987,7
20240716,110000,35057222,1987,1986,1987,1986,59
20240716,105900,34939997,1987,1986,1987,1986,10
20240716,105800,34920136,1986,1986,1986,1986,8
20240716,105700,34904248,1986,1986,1986,1986,15
20240716,105600,34874458,1986,1986,1986,1986,9
20240716,105500,34856584,1986,1986,1986,1986,5
20240716,105400,34846654,1987,1987,1987,1987,11
20240716,105300,34824797,1987,1987,1987,1987,0
20240716,105200,34824797,1987,1987,1987,1987,1061
20240716,105100,32716590,1987,1987,1987,1987,0
20240716,105000,32716590,1987,1987,1987,1987,10
20240716,104900,32696720,1988,1988,1988,1988,0
20240716,104800,32696720,1988,1986,1988,1986,1582
20240716,104700,29554829,1986,1989,1989,1986,471
20240716,104600,28619370,1989,1989,1989,1989,0
20240716,104500,28619370,1989,1989,1989,1989,27
20240716,104400,28565667,1988,1989,1989,1988,2
20240716,104300,28561690,1995,1995,1995,1995,0
20240716,104200,28561690,1995,1995,1995,1995,0
20240716,104100,28561690,1995,1990,1995,1990,32
20240716,104000,28497989,1989,1989,1989,1989,14
20240716,103900,28470143,1989,1989,1989,1989,0
20240716,103800,28470143,1989,1989,1989,1989,30
20240716,103700,28410473,1988,1988,1988,1988,27
20240716,103600,28356797,1990,1990,1990,1990,0
20240716,103500,28356797,1990,1990,1990,1990,0
20240716,103400,28356797,1990,1990,1990,1990,0
20240716,103300,28356797,1990,1990,1990,1990,20
20240716,103200,28316997,1990,1989,1990,1989,231
20240716,103100,27857334,1988,1988,1988,1988,184
20240716,103000,27491542,1989,1989,1989,1989,0
20240716,102900,27491542,1989,1988,1989,1986,107
20240716,102800,27278965,1986,1990,1991,1986,4058
20240716,102700,19209341,1990,1990,1990,1990,139
20240716,102600,18932731,1990,1990,1990,1990,0
20240716,102500,18932731,1990,1990,1990,1990,0
20240716,102400,18932731,1990,1990,1990,1990,12
20240716,102300,18908851,1990,1990,1990,1990,0
20240716,102200,18908851,1990,1990,1990,1990,10
20240716,102100,18888951,1990,1990,1990,1990,0
20240716,102000,18888951,1990,1990,1990,1990,0
20240716,101900,18888951,1990,1990,1990,1990,0
20240716,101800,18888951,1990,1990,1990,1990,0
20240716,101700,18888951,1990,1990,1990,1990,0
20240716,101600,18888951,1990,1990,1990,1990,1
20240716,101500,18886961,1990,1990,1990,1990,1
20240716,101400,18884971,1990,1990,1990,1990,0
20240716,101300,18884971,1990,1987,1990,1987,12
20240716,101200,18861111,1987,1987,1987,1987,12
20240716,101100,18837267,1987,1987,1987,1987,17
20240716,101000,18803488,1987,1987,1987,1987,12
20240716,100900,18779644,1990,1990,1990,1990,0
20240716,100800,18779644,1990,1990,1990,1990,0
20240716,100700,18779644,1990,1987,1990,1987,52
20240716,100600,18676221,1987,1987,1987,1987,30
20240716,100500,18616611,1987,1987,1987,1987,15
20240716,100400,18586806,1987,1987,1987,1987,16
20240716,100300,18555014,1986,1986,1986,1986,0
20240716,100200,18555014,1986,1990,1990,1986,1548
20240716,100100,15477741,1996,1996,1996,1996,1
20240716,100000,15475745,1996,1996,1996,1996,1
20240716,095900,15473749,1990,1997,1997,1990,387
20240716,095800,14701085,1997,1996,1998,1996,188
20240716,095700,14325636,1997,1997,1997,1997,0
20240716,095600,14325636,1997,1997,1997,1997,0
20240716,095500,14325636,1997,1990,1997,1990,14
20240716,095400,14297769,1997,1997,1997,1997,1
20240716,095300,14295772,1997,1992,1997,1992,51
20240716,095200,14193935,1989,1989,1989,1989,15
20240716,095100,14164100,1997,1992,1997,1992,32
20240716,095000,14100341,1992,1989,1992,1989,17
20240716,094900,14066525,1989,1989,1989,1989,5
20240716,094800,14056580,1989,1992,1992,1989,18
20240716,094700,14020772,1989,1988,1989,1988,49
20240716,094600,13923331,1988,1994,1994,1988,19
20240716,094500,13885553,1988,1988,1988,1988,1358
20240716,094400,11185849,1988,1988,1988,1988,0
20240716,094300,11185849,1988,1988,1988,1988,0
20240716,094200,11185849,1988,1988,1988,1988,12
20240716,094100,11161993,1998,1998,1998,1998,0
20240716,094000,11161993,1998,1998,1998,1998,0
20240716,093900,11161993,1998,1998,1998,1998,0
20240716,093800,11161993,1998,1998,1998,1998,0
20240716,093700,11161993,1998,1998,1998,1998,471
20240716,093600,10220935,1998,1998,1998,1997,529
20240716,093500,9164000,1995,1995,1995,1995,0
20240716,093400,9164000,1995,1995,1995,1995,0
20240716,093300,9164000,1995,1995,1995,1995,101
20240716,093200,8962505,1998,1998,1998,1998,0
20240716,093100,8962505,1998,1998,1998,1998,10
20240716,093000,8942525,1999,1999,1999,1999,0
20240716,092900,8942525,1999,1999,1999,1999,0
20240716,092800,8942525,1999,1999,1999,1999,0
20240716,092700,8942525,1999,1999,1999,1999,0
20240716,092600,8942525,1999,1999,1999,1999,0
20240716,092500,8942525,1999,1999,1999,1999,0
20240716,092400,8942525,1999,1997,1999,1997,400
20240716,092300,8143249,1997,1997,1997,1997,0
20240716,092200,8143249,1997,1997,1997,1997,0
20240716,092100,8143249,1997,1997,1997,1997,0
20240716,092000,8143249,1997,1997,1997,1997,100
20240716,091900,7943549,1998,1986,1998,1985,658
20240716,091800,6636787,1990,1990,1990,1990,782
20240716,091700,5080607,1998,1998,1998,1998,500
20240716,091600,4081607,1998,1998,1998,1998,0
20240716,091500,4081607,1998,1998,1998,1998,1
20240716,091400,4079609,1998,1990,1998,1990,1001
20240716,091300,2087611,1990,1990,1990,1990,0
20240716,091200,2087611,1990,1990,1990,1990,20
20240716,091100,2047811,1990,1987,1990,1987,421
20240716,091000,1210234,1988,1997,1997,1988,53
20240716,090900,1104704,1997,1997,1997,1997,87
20240716,090800,930965,1990,1990,1990,1990,0
20240716,090700,930965,1990,1990,1990,1990,0
20240716,090600,930965,1990,1990,1990,1990,0
20240716,090500,930965,1990,1998,1998,1990,101
20240716,090400,729175,1998,1998,1998,1998,1
20240716,090300,727177,1989,1989,1989,1989,0
20240716,090200,727177,1989,1992,1992,1989,24
20240716,090100,679385,1993,1997,1999,1993,91
20240716,090000,497502,1998,1998,1998,1998,249