KissMeData/025440/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,190100,58094735,2055,2055,2055,2055,184
20231024,190000,58094735,2055,2055,2055,2055,0
20231024,185900,58094735,2055,2055,2055,2055,0
20231024,185800,58094735,2055,2055,2055,2055,0
20231024,185700,58094735,2055,2055,2055,2055,0
20231024,185600,58094735,2055,2055,2055,2055,0
20231024,185500,58094735,2055,2055,2055,2055,0
20231024,185400,58094735,2055,2055,2055,2055,0
20231024,185300,58094735,2055,2055,2055,2055,0
20231024,185200,58094735,2055,2055,2055,2055,0
20231024,185100,58094735,2055,2055,2055,2055,0
20231024,185000,58094735,2055,2055,2055,2055,0
20231024,184900,58094735,2055,2055,2055,2055,0
20231024,184800,58094735,2055,2055,2055,2055,0
20231024,184700,58094735,2055,2055,2055,2055,0
20231024,184600,58094735,2055,2055,2055,2055,0
20231024,184500,58094735,2055,2055,2055,2055,0
20231024,184400,58094735,2055,2055,2055,2055,0
20231024,184300,58094735,2055,2055,2055,2055,0
20231024,184200,58094735,2055,2055,2055,2055,0
20231024,184100,58094735,2055,2055,2055,2055,0
20231024,184000,58094735,2055,2055,2055,2055,0
20231024,183900,58094735,2055,2055,2055,2055,0
20231024,183800,58094735,2055,2055,2055,2055,0
20231024,183700,58094735,2055,2055,2055,2055,0
20231024,183600,58094735,2055,2055,2055,2055,0
20231024,183500,58094735,2055,2055,2055,2055,0
20231024,183400,58094735,2055,2055,2055,2055,0
20231024,183300,58094735,2055,2055,2055,2055,0
20231024,183200,58094735,2055,2055,2055,2055,0
20231024,183100,58094735,2055,2055,2055,2055,184
20231024,183000,58094735,2055,2055,2055,2055,0
20231024,182900,58094735,2055,2055,2055,2055,0
20231024,182800,58094735,2055,2055,2055,2055,0
20231024,182700,58094735,2055,2055,2055,2055,0
20231024,182600,58094735,2055,2055,2055,2055,0
20231024,182500,58094735,2055,2055,2055,2055,0
20231024,182400,58094735,2055,2055,2055,2055,0
20231024,182300,58094735,2055,2055,2055,2055,0
20231024,182200,58094735,2055,2055,2055,2055,0
20231024,182100,58094735,2055,2055,2055,2055,0
20231024,182000,58094735,2055,2055,2055,2055,0
20231024,181900,58094735,2055,2055,2055,2055,0
20231024,181800,58094735,2055,2055,2055,2055,0
20231024,181700,58094735,2055,2055,2055,2055,0
20231024,181600,58094735,2055,2055,2055,2055,0
20231024,181500,58094735,2055,2055,2055,2055,0
20231024,181400,58094735,2055,2055,2055,2055,0
20231024,181300,58094735,2055,2055,2055,2055,0
20231024,181200,58094735,2055,2055,2055,2055,0
20231024,181100,58094735,2055,2055,2055,2055,0
20231024,181000,58094735,2055,2055,2055,2055,0
20231024,180900,58094735,2055,2055,2055,2055,0
20231024,180800,58094735,2055,2055,2055,2055,0
20231024,180700,58094735,2055,2055,2055,2055,0
20231024,180600,58094735,2055,2055,2055,2055,0
20231024,180500,58094735,2055,2055,2055,2055,0
20231024,180400,58094735,2055,2055,2055,2055,0
20231024,180300,58094735,2055,2055,2055,2055,0
20231024,180200,58094735,2055,2055,2055,2055,0
20231024,180100,58094735,2055,2055,2055,2055,184
20231024,180000,58094735,2055,2055,2055,2055,0
20231024,175900,58094735,2055,2055,2055,2055,0
20231024,175800,58094735,2055,2055,2055,2055,0
20231024,175700,58094735,2055,2055,2055,2055,0
20231024,175600,58094735,2055,2055,2055,2055,0
20231024,175500,58094735,2055,2055,2055,2055,0
20231024,175400,58094735,2055,2055,2055,2055,0
20231024,175300,58094735,2055,2055,2055,2055,0
20231024,175200,58094735,2055,2055,2055,2055,0
20231024,175100,58094735,2055,2055,2055,2055,0
20231024,175000,58094735,2055,2055,2055,2055,0
20231024,174900,58094735,2055,2055,2055,2055,0
20231024,174800,58094735,2055,2055,2055,2055,0
20231024,174700,58094735,2055,2055,2055,2055,0
20231024,174600,58094735,2055,2055,2055,2055,0
20231024,174500,58094735,2055,2055,2055,2055,0
20231024,174400,58094735,2055,2055,2055,2055,0
20231024,174300,58094735,2055,2055,2055,2055,0
20231024,174200,58094735,2055,2055,2055,2055,0
20231024,174100,58094735,2055,2055,2055,2055,0
20231024,174000,58094735,2055,2055,2055,2055,0
20231024,173900,58094735,2055,2055,2055,2055,0
20231024,173800,58094735,2055,2055,2055,2055,0
20231024,173700,58094735,2055,2055,2055,2055,0
20231024,173600,58094735,2055,2055,2055,2055,0
20231024,173500,58094735,2055,2055,2055,2055,0
20231024,173400,58094735,2055,2055,2055,2055,0
20231024,173300,58094735,2055,2055,2055,2055,0
20231024,173200,58094735,2055,2055,2055,2055,0
20231024,173100,58094735,2055,2055,2055,2055,184
20231024,173000,58094735,2055,2055,2055,2055,0
20231024,172900,58094735,2055,2055,2055,2055,0
20231024,172800,58094735,2055,2055,2055,2055,0
20231024,172700,58094735,2055,2055,2055,2055,0
20231024,172600,58094735,2055,2055,2055,2055,0
20231024,172500,58094735,2055,2055,2055,2055,0
20231024,172400,58094735,2055,2055,2055,2055,0
20231024,172300,58094735,2055,2055,2055,2055,0
20231024,172200,58094735,2055,2055,2055,2055,0
20231024,172100,58094735,2055,2055,2055,2055,0
20231024,172000,58094735,2055,2055,2055,2055,0
20231024,171900,58094735,2055,2055,2055,2055,0
20231024,171800,58094735,2055,2055,2055,2055,0
20231024,171700,58094735,2055,2055,2055,2055,0
20231024,171600,58094735,2055,2055,2055,2055,0
20231024,171500,58094735,2055,2055,2055,2055,0
20231024,171400,58094735,2055,2055,2055,2055,0
20231024,171300,58094735,2055,2055,2055,2055,0
20231024,171200,58094735,2055,2055,2055,2055,0
20231024,171100,58094735,2055,2055,2055,2055,0
20231024,171000,58094735,2055,2055,2055,2055,0
20231024,170900,58094735,2055,2055,2055,2055,0
20231024,170800,58094735,2055,2055,2055,2055,0
20231024,170700,58094735,2055,2055,2055,2055,0
20231024,170600,58094735,2055,2055,2055,2055,0
20231024,170500,58094735,2055,2055,2055,2055,0
20231024,170400,58094735,2055,2055,2055,2055,0
20231024,170300,58094735,2055,2055,2055,2055,0
20231024,170200,58094735,2055,2055,2055,2055,0
20231024,170100,58094735,2055,2055,2055,2055,184
20231024,170000,58094735,2055,2055,2055,2055,0
20231024,165900,58094735,2055,2055,2055,2055,0
20231024,165800,58094735,2055,2055,2055,2055,0
20231024,165700,58094735,2055,2055,2055,2055,0
20231024,165600,58094735,2055,2055,2055,2055,0
20231024,165500,58094735,2055,2055,2055,2055,0
20231024,165400,58094735,2055,2055,2055,2055,0
20231024,165300,58094735,2055,2055,2055,2055,0
20231024,165200,58094735,2055,2055,2055,2055,0
20231024,165100,58094735,2055,2055,2055,2055,0
20231024,165000,58094735,2055,2055,2055,2055,0
20231024,164900,58094735,2055,2055,2055,2055,0
20231024,164800,58094735,2055,2055,2055,2055,0
20231024,164700,58094735,2055,2055,2055,2055,0
20231024,164600,58094735,2055,2055,2055,2055,0
20231024,164500,58094735,2055,2055,2055,2055,0
20231024,164400,58094735,2055,2055,2055,2055,0
20231024,164300,58094735,2055,2055,2055,2055,0
20231024,164200,58094735,2055,2055,2055,2055,0
20231024,164100,58094735,2055,2055,2055,2055,0
20231024,164000,58094735,2055,2055,2055,2055,0
20231024,163900,58094735,2055,2055,2055,2055,0
20231024,163800,58094735,2055,2055,2055,2055,0
20231024,163700,58094735,2055,2055,2055,2055,0
20231024,163600,58094735,2055,2055,2055,2055,0
20231024,163500,58094735,2055,2055,2055,2055,0
20231024,163400,58094735,2055,2055,2055,2055,0
20231024,163300,58094735,2055,2055,2055,2055,0
20231024,163200,58094735,2055,2055,2055,2055,0
20231024,163100,58094735,2055,2055,2055,2055,184
20231024,163000,58094735,2055,2055,2055,2055,0
20231024,162900,58094735,2055,2055,2055,2055,0
20231024,162800,58094735,2055,2055,2055,2055,0
20231024,162700,58094735,2055,2055,2055,2055,0
20231024,162600,58094735,2055,2055,2055,2055,0
20231024,162500,58094735,2055,2055,2055,2055,0
20231024,162400,58094735,2055,2055,2055,2055,0
20231024,162300,58094735,2055,2055,2055,2055,0
20231024,162200,58094735,2055,2055,2055,2055,0
20231024,162100,58094735,2055,2055,2055,2055,0
20231024,162000,58094735,2055,2055,2055,2055,0
20231024,161900,58094735,2055,2055,2055,2055,0
20231024,161800,58094735,2055,2055,2055,2055,0
20231024,161700,58094735,2055,2055,2055,2055,0
20231024,161600,58094735,2055,2055,2055,2055,0
20231024,161500,58094735,2055,2055,2055,2055,0
20231024,161400,58094735,2055,2055,2055,2055,0
20231024,161300,58094735,2055,2055,2055,2055,0
20231024,161200,58094735,2055,2055,2055,2055,0
20231024,161100,58094735,2055,2055,2055,2055,0
20231024,161000,58094735,2055,2055,2055,2055,0
20231024,160900,58094735,2055,2055,2055,2055,0
20231024,160800,58094735,2055,2055,2055,2055,0
20231024,160700,58094735,2055,2055,2055,2055,0
20231024,160600,58094735,2055,2055,2055,2055,0
20231024,160500,58094735,2055,2055,2055,2055,0
20231024,160400,58094735,2055,2055,2055,2055,0
20231024,160300,58094735,2055,2055,2055,2055,0
20231024,160200,58094735,2055,2055,2055,2055,0
20231024,160100,58094735,2055,2055,2055,2055,184
20231024,160000,58094735,2055,2055,2055,2055,0
20231024,155900,58094735,2055,2055,2055,2055,0
20231024,155800,58094735,2055,2055,2055,2055,0
20231024,155700,58094735,2055,2055,2055,2055,0
20231024,155600,58094735,2055,2055,2055,2055,0
20231024,155500,58094735,2055,2055,2055,2055,0
20231024,155400,58094735,2055,2055,2055,2055,0
20231024,155300,58094735,2055,2055,2055,2055,0
20231024,155200,58094735,2055,2055,2055,2055,0
20231024,155100,58094735,2055,2055,2055,2055,0
20231024,155000,58094735,2055,2055,2055,2055,0
20231024,154900,58094735,2055,2055,2055,2055,0
20231024,154800,58094735,2055,2055,2055,2055,0
20231024,154700,58094735,2055,2055,2055,2055,0
20231024,154600,58094735,2055,2055,2055,2055,0
20231024,154500,58094735,2055,2055,2055,2055,0
20231024,154400,58094735,2055,2055,2055,2055,0
20231024,154300,58094735,2055,2055,2055,2055,0
20231024,154200,58094735,2055,2055,2055,2055,0
20231024,154100,58094735,2055,2055,2055,2055,0
20231024,154000,58094735,2055,2055,2055,2055,0
20231024,153900,58094735,2055,2055,2055,2055,0
20231024,153800,58094735,2055,2055,2055,2055,0
20231024,153700,58094735,2055,2055,2055,2055,0
20231024,153600,58094735,2055,2055,2055,2055,0
20231024,153500,58094735,2055,2055,2055,2055,0
20231024,153400,58094735,2055,2055,2055,2055,0
20231024,153300,58094735,2055,2055,2055,2055,0
20231024,153200,58094735,2055,2055,2055,2055,0
20231024,153100,58094735,2055,2055,2055,2055,184
20231024,153000,58094735,2055,2055,2055,2055,184
20231024,152900,57716615,2055,2055,2055,2055,0
20231024,152800,57716615,2055,2055,2055,2055,0
20231024,152700,57716615,2055,2055,2055,2055,0
20231024,152600,57716615,2055,2055,2055,2055,0
20231024,152500,57716615,2055,2055,2055,2055,0
20231024,152400,57716615,2055,2055,2055,2055,0
20231024,152300,57716615,2055,2055,2055,2055,0
20231024,152200,57716615,2055,2055,2055,2055,0
20231024,152100,57716615,2055,2055,2055,2055,0
20231024,152000,57716615,2055,2055,2055,2055,0
20231024,151900,57716615,2055,2050,2055,2050,214
20231024,151800,57276915,2055,2050,2055,2050,5
20231024,151700,57266645,2050,2050,2050,2050,0
20231024,151600,57266645,2050,2050,2050,2050,900
20231024,151500,55421645,2045,2050,2050,2045,83
20231024,151400,55251785,2050,2050,2050,2050,0
20231024,151300,55251785,2050,2045,2050,2045,176
20231024,151200,54891855,2050,2030,2050,2030,638
20231024,151100,53596270,2025,2005,2025,2005,628
20231024,151000,52333185,2005,2005,2005,2005,0
20231024,150900,52333185,2005,2005,2005,2005,0
20231024,150800,52333185,2005,2005,2005,2005,0
20231024,150700,52333185,2005,2005,2005,2005,5
20231024,150600,52323160,2005,2005,2005,2005,900
20231024,150500,50518660,2005,2005,2005,2005,0
20231024,150400,50518660,2005,2005,2005,2005,0
20231024,150300,50518660,2005,2005,2005,2005,10
20231024,150200,50498610,2005,2005,2005,2005,0
20231024,150100,50498610,2005,2005,2005,2005,0
20231024,150000,50498610,2005,2005,2005,2005,0
20231024,145900,50498610,2005,2005,2005,2005,0
20231024,145800,50498610,2005,2005,2005,2005,0
20231024,145700,50498610,2005,2005,2005,2005,0
20231024,145600,50498610,2005,2005,2005,2005,0
20231024,145500,50498610,2005,2005,2005,2005,0
20231024,145400,50498610,2005,2005,2005,2005,0
20231024,145300,50498610,2005,2005,2005,2005,0
20231024,145200,50498610,2005,2005,2005,2005,1
20231024,145100,50496605,2005,2005,2005,2005,0
20231024,145000,50496605,2005,2005,2005,2005,0
20231024,144900,50496605,2005,2005,2005,2005,0
20231024,144800,50496605,2005,2005,2005,2005,3
20231024,144700,50490590,2000,2000,2000,2000,0
20231024,144600,50490590,2000,2000,2000,2000,0
20231024,144500,50490590,2000,2000,2000,2000,13
20231024,144400,50464590,2000,2000,2000,2000,0
20231024,144300,50464590,2000,2000,2000,2000,0
20231024,144200,50464590,2000,2000,2000,2000,50
20231024,144100,50364590,2000,2000,2000,2000,0
20231024,144000,50364590,2000,2000,2000,2000,0
20231024,143900,50364590,2000,2000,2000,2000,0
20231024,143800,50364590,2000,2000,2000,2000,0
20231024,143700,50364590,2000,2000,2000,2000,208
20231024,143600,49948590,2005,2005,2005,2005,0
20231024,143500,49948590,2005,2005,2005,2005,0
20231024,143400,49948590,2005,2005,2005,2005,0
20231024,143300,49948590,2005,2005,2005,2005,0
20231024,143200,49948590,2005,2005,2005,2005,0
20231024,143100,49948590,2005,2005,2005,2005,1
20231024,143000,49946585,2000,2000,2000,2000,83
20231024,142900,49780585,2000,2000,2000,2000,0
20231024,142800,49780585,2000,2000,2000,2000,0
20231024,142700,49780585,2000,2000,2000,2000,0
20231024,142600,49780585,2000,2000,2000,2000,0
20231024,142500,49780585,2000,2000,2000,2000,0
20231024,142400,49780585,2000,2000,2000,2000,0
20231024,142300,49780585,2000,2000,2000,2000,0
20231024,142200,49780585,2000,2000,2000,2000,0
20231024,142100,49780585,2000,2000,2000,2000,0
20231024,142000,49780585,2000,2000,2000,2000,0
20231024,141900,49780585,2000,2000,2000,2000,0
20231024,141800,49780585,2000,2000,2000,2000,0
20231024,141700,49780585,2000,2000,2000,2000,0
20231024,141600,49780585,2000,2000,2000,2000,0
20231024,141500,49780585,2000,2000,2000,2000,0
20231024,141400,49780585,2000,2000,2000,2000,0
20231024,141300,49780585,2000,2000,2000,2000,0
20231024,141200,49780585,2000,2000,2000,2000,0
20231024,141100,49780585,2000,2000,2000,2000,0
20231024,141000,49780585,2000,2000,2000,2000,0
20231024,140900,49780585,2000,2000,2000,2000,0
20231024,140800,49780585,2000,1985,2000,1985,5
20231024,140700,49770645,2000,2000,2000,2000,0
20231024,140600,49770645,2000,1998,2000,1998,2
20231024,140500,49766647,1995,1995,1995,1995,201
20231024,140400,49365652,1995,1995,1995,1995,0
20231024,140300,49365652,1995,1995,1995,1995,0
20231024,140200,49365652,1995,1983,1995,1983,6517
20231024,140100,36439411,1983,1983,1983,1983,0
20231024,140000,36439411,1983,1983,1983,1983,10
20231024,135900,36419581,1982,1982,1982,1982,0
20231024,135800,36419581,1982,1982,1982,1982,0
20231024,135700,36419581,1982,1982,1982,1982,1
20231024,135600,36417599,1983,1983,1983,1983,3
20231024,135500,36411650,1983,1983,1983,1983,86
20231024,135400,36241112,1983,1983,1983,1983,0
20231024,135300,36241112,1983,1983,1983,1983,0
20231024,135200,36241112,1983,1983,1983,1983,20
20231024,135100,36201452,1983,1982,1983,1982,83
20231024,135000,36036943,1983,1983,1983,1983,0
20231024,134900,36036943,1983,1983,1983,1983,0
20231024,134800,36036943,1983,1983,1983,1983,0
20231024,134700,36036943,1983,1983,1983,1983,2
20231024,134600,36032977,1983,1983,1983,1983,85
20231024,134500,35864422,1983,1983,1983,1983,0
20231024,134400,35864422,1983,1983,1983,1983,10
20231024,134300,35844592,1983,1983,1983,1983,0
20231024,134200,35844592,1983,1983,1983,1983,10
20231024,134100,35824762,1983,1983,1983,1983,100
20231024,134000,35626462,1983,1983,1983,1983,0
20231024,133900,35626462,1983,1983,1983,1983,0
20231024,133800,35626462,1983,1983,1983,1983,0
20231024,133700,35626462,1983,1983,1983,1983,0
20231024,133600,35626462,1983,1983,1983,1983,0
20231024,133500,35626462,1983,1983,1983,1983,0
20231024,133400,35626462,1983,1983,1983,1983,89
20231024,133300,35449975,1982,1982,1982,1982,0
20231024,133200,35449975,1982,1982,1982,1982,0
20231024,133100,35449975,1982,1982,1982,1982,199
20231024,133000,35055557,1982,1982,1982,1982,0
20231024,132900,35055557,1982,1982,1982,1982,0
20231024,132800,35055557,1982,1982,1982,1982,0
20231024,132700,35055557,1982,1982,1982,1982,0
20231024,132600,35055557,1982,1982,1982,1982,0
20231024,132500,35055557,1982,1982,1982,1982,0
20231024,132400,35055557,1982,1982,1982,1982,0
20231024,132300,35055557,1982,1982,1982,1982,0
20231024,132200,35055557,1982,1982,1982,1982,0
20231024,132100,35055557,1982,1982,1982,1982,0
20231024,132000,35055557,1982,1982,1982,1982,0
20231024,131900,35055557,1982,1982,1982,1982,0
20231024,131800,35055557,1982,1982,1982,1982,0
20231024,131700,35055557,1982,1982,1982,1982,0
20231024,131600,35055557,1982,1982,1982,1982,1
20231024,131500,35053575,1982,1982,1982,1982,0
20231024,131400,35053575,1982,1982,1982,1982,0
20231024,131300,35053575,1982,1982,1982,1982,0
20231024,131200,35053575,1982,1982,1982,1982,0
20231024,131100,35053575,1982,1982,1982,1982,0
20231024,131000,35053575,1982,1982,1982,1982,0
20231024,130900,35053575,1982,1982,1982,1982,1
20231024,130800,35051593,1982,1982,1982,1982,0
20231024,130700,35051593,1982,1982,1982,1982,0
20231024,130600,35051593,1982,1982,1982,1982,0
20231024,130500,35051593,1982,1982,1982,1982,0
20231024,130400,35051593,1982,1982,1982,1982,0
20231024,130300,35051593,1982,1982,1982,1982,0
20231024,130200,35051593,1982,1982,1982,1982,0
20231024,130100,35051593,1982,1982,1982,1982,0
20231024,130000,35051593,1982,1982,1982,1982,0
20231024,125900,35051593,1982,1982,1982,1982,0
20231024,125800,35051593,1982,1982,1982,1982,0
20231024,125700,35051593,1982,1982,1982,1982,0
20231024,125600,35051593,1982,1982,1982,1982,0
20231024,125500,35051593,1982,1982,1982,1982,0
20231024,125400,35051593,1982,1982,1982,1982,0
20231024,125300,35051593,1982,1982,1982,1982,0
20231024,125200,35051593,1982,1982,1982,1982,2
20231024,125100,35047629,1982,1982,1982,1982,40
20231024,125000,34968349,1971,1971,1971,1971,0
20231024,124900,34968349,1971,1971,1971,1971,0
20231024,124800,34968349,1971,1971,1971,1971,0
20231024,124700,34968349,1971,1971,1971,1971,500
20231024,124600,33982849,1971,1971,1971,1971,500
20231024,124500,32997349,1971,1972,1972,1971,200
20231024,124400,32602996,1971,1971,1971,1971,0
20231024,124300,32602996,1971,1971,1971,1971,0
20231024,124200,32602996,1971,1971,1971,1971,0
20231024,124100,32602996,1971,1971,1971,1971,0
20231024,124000,32602996,1971,1971,1971,1971,0
20231024,123900,32602996,1971,1971,1971,1971,0
20231024,123800,32602996,1971,1972,1972,1971,180
20231024,123700,32248215,1971,1971,1971,1971,0
20231024,123600,32248215,1971,1971,1971,1971,0
20231024,123500,32248215,1971,1971,1971,1971,0
20231024,123400,32248215,1971,1971,1971,1971,0
20231024,123300,32248215,1971,1971,1971,1971,0
20231024,123200,32248215,1971,1971,1971,1971,0
20231024,123100,32248215,1971,1972,1972,1971,30
20231024,123000,32189070,1971,1971,1971,1971,0
20231024,122900,32189070,1971,1974,1974,1971,1120
20231024,122800,29981335,1982,1982,1982,1982,1
20231024,122700,29979353,1982,1982,1982,1982,0
20231024,122600,29979353,1982,1982,1982,1982,0
20231024,122500,29979353,1982,1982,1982,1982,0
20231024,122400,29979353,1982,1982,1982,1982,0
20231024,122300,29979353,1982,1982,1982,1982,0
20231024,122200,29979353,1982,1982,1982,1982,0
20231024,122100,29979353,1982,1982,1982,1982,0
20231024,122000,29979353,1982,1982,1982,1982,0
20231024,121900,29979353,1982,1982,1982,1982,0
20231024,121800,29979353,1982,1982,1982,1982,14
20231024,121700,29951605,1982,1982,1982,1982,0
20231024,121600,29951605,1982,1982,1982,1982,0
20231024,121500,29951605,1982,1982,1982,1982,0
20231024,121400,29951605,1982,1982,1982,1982,0
20231024,121300,29951605,1982,1982,1982,1982,0
20231024,121200,29951605,1982,1982,1982,1982,0
20231024,121100,29951605,1982,1982,1982,1982,0
20231024,121000,29951605,1982,1982,1982,1982,0
20231024,120900,29951605,1982,1982,1982,1982,0
20231024,120800,29951605,1982,1982,1982,1982,0
20231024,120700,29951605,1982,1982,1982,1982,0
20231024,120600,29951605,1982,1982,1982,1982,0
20231024,120500,29951605,1982,1982,1982,1982,0
20231024,120400,29951605,1982,1982,1982,1982,0
20231024,120300,29951605,1982,1982,1982,1982,0
20231024,120200,29951605,1982,1982,1982,1982,0
20231024,120100,29951605,1982,1982,1982,1982,0
20231024,120000,29951605,1982,1982,1982,1982,0
20231024,115900,29951605,1982,1982,1982,1982,0
20231024,115800,29951605,1982,1982,1982,1982,0
20231024,115700,29951605,1982,1982,1982,1982,0
20231024,115600,29951605,1982,1982,1982,1982,0
20231024,115500,29951605,1982,1982,1982,1982,0
20231024,115400,29951605,1982,1982,1982,1982,60
20231024,115300,29832685,1982,1982,1982,1982,0
20231024,115200,29832685,1982,1982,1982,1982,0
20231024,115100,29832685,1982,1982,1982,1982,0
20231024,115000,29832685,1982,1982,1982,1982,0
20231024,114900,29832685,1982,1982,1982,1982,0
20231024,114800,29832685,1982,1982,1982,1982,0
20231024,114700,29832685,1982,1982,1982,1982,0
20231024,114600,29832685,1982,1982,1982,1982,0
20231024,114500,29832685,1982,1982,1982,1982,0
20231024,114400,29832685,1982,1982,1982,1982,0
20231024,114300,29832685,1982,1982,1982,1982,0
20231024,114200,29832685,1982,1982,1982,1982,0
20231024,114100,29832685,1982,1982,1982,1982,0
20231024,114000,29832685,1982,1982,1982,1982,0
20231024,113900,29832685,1982,1982,1982,1982,0
20231024,113800,29832685,1982,1982,1982,1982,0
20231024,113700,29832685,1982,1982,1982,1982,0
20231024,113600,29832685,1982,1982,1982,1982,0
20231024,113500,29832685,1982,1982,1982,1982,0
20231024,113400,29832685,1982,1982,1982,1982,129
20231024,113300,29577007,1982,1982,1982,1982,0
20231024,113200,29577007,1982,1982,1982,1982,0
20231024,113100,29577007,1982,1982,1982,1982,0
20231024,113000,29577007,1982,1982,1982,1982,5
20231024,112900,29567097,1983,1983,1983,1983,0
20231024,112800,29567097,1983,1983,1983,1983,0
20231024,112700,29567097,1983,1983,1983,1983,0
20231024,112600,29567097,1983,1983,1983,1983,0
20231024,112500,29567097,1983,1983,1983,1983,1
20231024,112400,29565114,1965,1965,1965,1965,0
20231024,112300,29565114,1965,1965,1965,1965,0
20231024,112200,29565114,1965,1965,1965,1965,0
20231024,112100,29565114,1965,1965,1965,1965,0
20231024,112000,29565114,1965,1965,1965,1965,0
20231024,111900,29565114,1965,1965,1965,1965,0
20231024,111800,29565114,1965,1965,1965,1965,0
20231024,111700,29565114,1965,1965,1965,1965,854
20231024,111600,27887004,1964,1964,1964,1964,0
20231024,111500,27887004,1964,1964,1964,1964,0
20231024,111400,27887004,1964,1964,1964,1964,0
20231024,111300,27887004,1964,1964,1964,1964,0
20231024,111200,27887004,1964,1964,1964,1964,0
20231024,111100,27887004,1964,1964,1964,1964,1
20231024,111000,27885040,1965,1965,1965,1965,347
20231024,110900,27203185,1965,1965,1965,1965,10
20231024,110800,27183535,1965,1965,1965,1965,0
20231024,110700,27183535,1965,1965,1965,1965,0
20231024,110600,27183535,1965,1965,1965,1965,0
20231024,110500,27183535,1965,1965,1965,1965,10
20231024,110400,27163885,1965,1965,1965,1965,8
20231024,110300,27148165,1965,1965,1965,1965,0
20231024,110200,27148165,1965,1966,1966,1964,379
20231024,110100,26403279,1965,1965,1965,1965,0
20231024,110000,26403279,1965,1965,1965,1965,0
20231024,105900,26403279,1965,1965,1965,1965,0
20231024,105800,26403279,1965,1965,1965,1965,0
20231024,105700,26403279,1965,1965,1965,1965,0
20231024,105600,26403279,1965,1965,1965,1965,0
20231024,105500,26403279,1965,1965,1965,1965,0
20231024,105400,26403279,1965,1965,1965,1965,0
20231024,105300,26403279,1965,1973,1973,1965,249
20231024,105200,25913327,1973,1973,1973,1973,10
20231024,105100,25893597,1975,1975,1975,1975,0
20231024,105000,25893597,1975,1975,1975,1975,0
20231024,104900,25893597,1975,1975,1975,1975,0
20231024,104800,25893597,1975,1975,1975,1975,0
20231024,104700,25893597,1975,1975,1975,1975,0
20231024,104600,25893597,1975,1975,1975,1975,0
20231024,104500,25893597,1975,1975,1975,1975,0
20231024,104400,25893597,1975,1975,1975,1975,0
20231024,104300,25893597,1975,1975,1975,1975,0
20231024,104200,25893597,1975,1975,1975,1975,52
20231024,104100,25790897,1973,1973,1973,1973,0
20231024,104000,25790897,1973,1973,1973,1973,0
20231024,103900,25790897,1973,1983,1983,1973,468
20231024,103800,24863063,1974,1974,1974,1974,0
20231024,103700,24863063,1974,1974,1974,1974,0
20231024,103600,24863063,1974,1974,1974,1974,0
20231024,103500,24863063,1974,1974,1974,1974,0
20231024,103400,24863063,1974,1974,1974,1974,0
20231024,103300,24863063,1974,1983,1983,1974,7
20231024,103200,24849227,1974,1974,1974,1974,0
20231024,103100,24849227,1974,1974,1974,1974,0
20231024,103000,24849227,1974,1977,1977,1974,17
20231024,102900,24815650,1977,1977,1977,1977,0
20231024,102800,24815650,1977,1977,1977,1977,0
20231024,102700,24815650,1977,1977,1977,1977,0
20231024,102600,24815650,1977,1984,1984,1977,189
20231024,102500,24441325,1983,1983,1983,1983,0
20231024,102400,24441325,1983,1983,1983,1983,0
20231024,102300,24441325,1983,1983,1983,1983,10
20231024,102200,24421495,1984,1987,1989,1984,61
20231024,102100,24300209,1986,1991,1991,1986,1425
20231024,102000,21464498,1995,1993,1995,1990,2135
20231024,101900,17213613,1994,1995,1995,1994,9
20231024,101800,17195662,1995,1995,1995,1995,0
20231024,101700,17195662,1995,1995,1995,1995,0
20231024,101600,17195662,1995,1995,1995,1995,0
20231024,101500,17195662,1995,1996,1996,1995,309
20231024,101400,16579202,1996,1997,1997,1996,42
20231024,101300,16495365,1997,1997,1997,1997,0
20231024,101200,16495365,1997,1998,1998,1997,12
20231024,101100,16471391,1998,1998,1998,1998,0
20231024,101000,16471391,1998,1998,1998,1998,0
20231024,100900,16471391,1998,1998,1998,1998,0
20231024,100800,16471391,1998,1998,1998,1998,0
20231024,100700,16471391,1998,1998,1998,1998,0
20231024,100600,16471391,1998,1998,1998,1998,0
20231024,100500,16471391,1998,1998,1998,1998,0
20231024,100400,16471391,1998,1998,1998,1998,0
20231024,100300,16471391,1998,1998,1998,1998,0
20231024,100200,16471391,1998,1999,1999,1998,1108
20231024,100100,14257505,2000,2000,2000,2000,0
20231024,100000,14257505,2000,2000,2000,2000,0
20231024,095900,14257505,2000,2000,2000,2000,0
20231024,095800,14257505,2000,2000,2000,2000,83
20231024,095700,14091505,2005,2005,2005,2005,0
20231024,095600,14091505,2005,2005,2005,2005,2
20231024,095500,14087495,2005,2005,2005,2005,15
20231024,095400,14057420,2005,2005,2005,2005,0
20231024,095300,14057420,2005,2005,2005,2005,0
20231024,095200,14057420,2005,2005,2005,2005,0
20231024,095100,14057420,2005,2005,2005,2005,0
20231024,095000,14057420,2005,2005,2005,2005,0
20231024,094900,14057420,2005,2005,2005,2005,0
20231024,094800,14057420,2005,2005,2005,2005,0
20231024,094700,14057420,2005,2005,2005,2005,3
20231024,094600,14051405,2010,2010,2010,2010,12
20231024,094500,14027285,2015,2015,2015,2015,0
20231024,094400,14027285,2015,2015,2015,2015,4
20231024,094300,14019225,2030,2030,2030,2030,0
20231024,094200,14019225,2030,2030,2030,2030,0
20231024,094100,14019225,2030,2030,2030,2030,0
20231024,094000,14019225,2030,2030,2030,2030,0
20231024,093900,14019225,2030,2030,2030,2030,0
20231024,093800,14019225,2030,2030,2030,2030,0
20231024,093700,14019225,2030,2030,2030,2030,0
20231024,093600,14019225,2030,2030,2030,2030,0
20231024,093500,14019225,2030,2030,2030,2030,0
20231024,093400,14019225,2030,2030,2030,2030,1
20231024,093300,14017195,2030,2030,2030,2030,0
20231024,093200,14017195,2030,2030,2030,2030,1
20231024,093100,14015165,2030,2030,2030,2030,1
20231024,093000,14013135,2025,2025,2025,2025,0
20231024,092900,14013135,2025,2025,2025,2025,0
20231024,092800,14013135,2025,2025,2025,2025,0
20231024,092700,14013135,2025,2025,2025,2025,0
20231024,092600,14013135,2025,2025,2025,2025,0
20231024,092500,14013135,2025,2025,2025,2025,0
20231024,092400,14013135,2025,2025,2025,2025,0
20231024,092300,14013135,2025,2025,2025,2025,0
20231024,092200,14013135,2025,2025,2025,2025,2093
20231024,092100,9774810,2025,2025,2025,2025,0
20231024,092000,9774810,2025,2025,2025,2025,0
20231024,091900,9774810,2025,2025,2025,2025,0
20231024,091800,9774810,2025,2015,2025,2015,27
20231024,091700,9720280,2015,2015,2015,2015,4
20231024,091600,9712220,2000,2000,2000,2000,0
20231024,091500,9712220,2000,2000,2000,2000,0
20231024,091400,9712220,2000,2000,2000,2000,0
20231024,091300,9712220,2000,2025,2025,2000,2000
20231024,091200,5704800,2025,2010,2025,2010,51
20231024,091100,5602275,2000,2055,2055,2000,2271
20231024,091000,1023830,2055,2055,2055,2055,0
20231024,090900,1023830,2055,2065,2065,2055,2
20231024,090800,1019710,2060,2035,2085,2035,474
20231024,090700,43165,2055,2055,2055,2055,0
20231024,090600,43165,2055,2040,2055,2030,6
20231024,090500,30900,2060,2060,2060,2060,4
20231024,090400,22660,2060,2060,2060,2060,0
20231024,090300,22660,2060,2060,2060,2060,0
20231024,090200,22660,2060,2060,2060,2060,0
20231024,090100,22660,2060,2060,2060,2060,0
20231024,090000,22660,2060,2060,2060,2060,11