KissMeData/027360/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,191100,548072226,1961,1961,1961,1961,5795
20241024,191000,548072226,1961,1961,1961,1961,0
20241024,190900,548072226,1961,1961,1961,1961,0
20241024,190800,548072226,1961,1961,1961,1961,0
20241024,190700,548072226,1961,1961,1961,1961,0
20241024,190600,548072226,1961,1961,1961,1961,0
20241024,190500,548072226,1961,1961,1961,1961,0
20241024,190400,548072226,1961,1961,1961,1961,0
20241024,190300,548072226,1961,1961,1961,1961,0
20241024,190200,548072226,1961,1961,1961,1961,0
20241024,190100,548072226,1961,1961,1961,1961,0
20241024,190000,548072226,1961,1961,1961,1961,0
20241024,185900,548072226,1961,1961,1961,1961,0
20241024,185800,548072226,1961,1961,1961,1961,0
20241024,185700,548072226,1961,1961,1961,1961,0
20241024,185600,548072226,1961,1961,1961,1961,0
20241024,185500,548072226,1961,1961,1961,1961,0
20241024,185400,548072226,1961,1961,1961,1961,0
20241024,185300,548072226,1961,1961,1961,1961,0
20241024,185200,548072226,1961,1961,1961,1961,0
20241024,185100,548072226,1961,1961,1961,1961,0
20241024,185000,548072226,1961,1961,1961,1961,0
20241024,184900,548072226,1961,1961,1961,1961,0
20241024,184800,548072226,1961,1961,1961,1961,0
20241024,184700,548072226,1961,1961,1961,1961,0
20241024,184600,548072226,1961,1961,1961,1961,0
20241024,184500,548072226,1961,1961,1961,1961,0
20241024,184400,548072226,1961,1961,1961,1961,0
20241024,184300,548072226,1961,1961,1961,1961,0
20241024,184200,548072226,1961,1961,1961,1961,0
20241024,184100,548072226,1961,1961,1961,1961,5795
20241024,184000,548072226,1961,1961,1961,1961,0
20241024,183900,548072226,1961,1961,1961,1961,0
20241024,183800,548072226,1961,1961,1961,1961,0
20241024,183700,548072226,1961,1961,1961,1961,0
20241024,183600,548072226,1961,1961,1961,1961,0
20241024,183500,548072226,1961,1961,1961,1961,0
20241024,183400,548072226,1961,1961,1961,1961,0
20241024,183300,548072226,1961,1961,1961,1961,0
20241024,183200,548072226,1961,1961,1961,1961,0
20241024,183100,548072226,1961,1961,1961,1961,0
20241024,183000,548072226,1961,1961,1961,1961,0
20241024,182900,548072226,1961,1961,1961,1961,0
20241024,182800,548072226,1961,1961,1961,1961,0
20241024,182700,548072226,1961,1961,1961,1961,0
20241024,182600,548072226,1961,1961,1961,1961,0
20241024,182500,548072226,1961,1961,1961,1961,0
20241024,182400,548072226,1961,1961,1961,1961,0
20241024,182300,548072226,1961,1961,1961,1961,0
20241024,182200,548072226,1961,1961,1961,1961,0
20241024,182100,548072226,1961,1961,1961,1961,0
20241024,182000,548072226,1961,1961,1961,1961,0
20241024,181900,548072226,1961,1961,1961,1961,0
20241024,181800,548072226,1961,1961,1961,1961,0
20241024,181700,548072226,1961,1961,1961,1961,0
20241024,181600,548072226,1961,1961,1961,1961,0
20241024,181500,548072226,1961,1961,1961,1961,0
20241024,181400,548072226,1961,1961,1961,1961,0
20241024,181300,548072226,1961,1961,1961,1961,0
20241024,181200,548072226,1961,1961,1961,1961,0
20241024,181100,548072226,1961,1961,1961,1961,5795
20241024,181000,548072226,1961,1961,1961,1961,0
20241024,180900,548072226,1961,1961,1961,1961,0
20241024,180800,548072226,1961,1961,1961,1961,0
20241024,180700,548072226,1961,1961,1961,1961,0
20241024,180600,548072226,1961,1961,1961,1961,0
20241024,180500,548072226,1961,1961,1961,1961,0
20241024,180400,548072226,1961,1961,1961,1961,0
20241024,180300,548072226,1961,1961,1961,1961,0
20241024,180200,548072226,1961,1961,1961,1961,0
20241024,180100,548072226,1961,1961,1961,1961,0
20241024,180000,548072226,1961,1961,1961,1961,0
20241024,175900,548072226,1961,1961,1961,1961,0
20241024,175800,548072226,1961,1961,1961,1961,0
20241024,175700,548072226,1961,1961,1961,1961,0
20241024,175600,548072226,1961,1961,1961,1961,0
20241024,175500,548072226,1961,1961,1961,1961,0
20241024,175400,548072226,1961,1961,1961,1961,0
20241024,175300,548072226,1961,1961,1961,1961,0
20241024,175200,548072226,1961,1961,1961,1961,0
20241024,175100,548072226,1961,1961,1961,1961,0
20241024,175000,548072226,1961,1961,1961,1961,0
20241024,174900,548072226,1961,1961,1961,1961,0
20241024,174800,548072226,1961,1961,1961,1961,0
20241024,174700,548072226,1961,1961,1961,1961,0
20241024,174600,548072226,1961,1961,1961,1961,0
20241024,174500,548072226,1961,1961,1961,1961,0
20241024,174400,548072226,1961,1961,1961,1961,0
20241024,174300,548072226,1961,1961,1961,1961,0
20241024,174200,548072226,1961,1961,1961,1961,0
20241024,174100,548072226,1961,1961,1961,1961,5795
20241024,174000,548072226,1961,1961,1961,1961,0
20241024,173900,548072226,1961,1961,1961,1961,0
20241024,173800,548072226,1961,1961,1961,1961,0
20241024,173700,548072226,1961,1961,1961,1961,0
20241024,173600,548072226,1961,1961,1961,1961,0
20241024,173500,548072226,1961,1961,1961,1961,0
20241024,173400,548072226,1961,1961,1961,1961,0
20241024,173300,548072226,1961,1961,1961,1961,0
20241024,173200,548072226,1961,1961,1961,1961,0
20241024,173100,548072226,1961,1961,1961,1961,0
20241024,173000,548072226,1961,1961,1961,1961,0
20241024,172900,548072226,1961,1961,1961,1961,0
20241024,172800,548072226,1961,1961,1961,1961,0
20241024,172700,548072226,1961,1961,1961,1961,0
20241024,172600,548072226,1961,1961,1961,1961,0
20241024,172500,548072226,1961,1961,1961,1961,0
20241024,172400,548072226,1961,1961,1961,1961,0
20241024,172300,548072226,1961,1961,1961,1961,0
20241024,172200,548072226,1961,1961,1961,1961,0
20241024,172100,548072226,1961,1961,1961,1961,0
20241024,172000,548072226,1961,1961,1961,1961,0
20241024,171900,548072226,1961,1961,1961,1961,0
20241024,171800,548072226,1961,1961,1961,1961,0
20241024,171700,548072226,1961,1961,1961,1961,0
20241024,171600,548072226,1961,1961,1961,1961,0
20241024,171500,548072226,1961,1961,1961,1961,0
20241024,171400,548072226,1961,1961,1961,1961,0
20241024,171300,548072226,1961,1961,1961,1961,0
20241024,171200,548072226,1961,1961,1961,1961,0
20241024,171100,548072226,1961,1961,1961,1961,5795
20241024,171000,548072226,1961,1961,1961,1961,0
20241024,170900,548072226,1961,1961,1961,1961,0
20241024,170800,548072226,1961,1961,1961,1961,0
20241024,170700,548072226,1961,1961,1961,1961,0
20241024,170600,548072226,1961,1961,1961,1961,0
20241024,170500,548072226,1961,1961,1961,1961,0
20241024,170400,548072226,1961,1961,1961,1961,0
20241024,170300,548072226,1961,1961,1961,1961,0
20241024,170200,548072226,1961,1961,1961,1961,0
20241024,170100,548072226,1961,1961,1961,1961,0
20241024,170000,548072226,1961,1961,1961,1961,0
20241024,165900,548072226,1961,1961,1961,1961,0
20241024,165800,548072226,1961,1961,1961,1961,0
20241024,165700,548072226,1961,1961,1961,1961,0
20241024,165600,548072226,1961,1961,1961,1961,0
20241024,165500,548072226,1961,1961,1961,1961,0
20241024,165400,548072226,1961,1961,1961,1961,0
20241024,165300,548072226,1961,1961,1961,1961,0
20241024,165200,548072226,1961,1961,1961,1961,0
20241024,165100,548072226,1961,1961,1961,1961,0
20241024,165000,548072226,1961,1961,1961,1961,0
20241024,164900,548072226,1961,1961,1961,1961,0
20241024,164800,548072226,1961,1961,1961,1961,0
20241024,164700,548072226,1961,1961,1961,1961,0
20241024,164600,548072226,1961,1961,1961,1961,0
20241024,164500,548072226,1961,1961,1961,1961,0
20241024,164400,548072226,1961,1961,1961,1961,0
20241024,164300,548072226,1961,1961,1961,1961,0
20241024,164200,548072226,1961,1961,1961,1961,0
20241024,164100,548072226,1961,1961,1961,1961,5795
20241024,164000,548072226,1961,1961,1961,1961,0
20241024,163900,548072226,1961,1961,1961,1961,0
20241024,163800,548072226,1961,1961,1961,1961,0
20241024,163700,548072226,1961,1961,1961,1961,0
20241024,163600,548072226,1961,1961,1961,1961,0
20241024,163500,548072226,1961,1961,1961,1961,0
20241024,163400,548072226,1961,1961,1961,1961,0
20241024,163300,548072226,1961,1961,1961,1961,0
20241024,163200,548072226,1961,1961,1961,1961,0
20241024,163100,548072226,1961,1961,1961,1961,0
20241024,163000,548072226,1961,1961,1961,1961,0
20241024,162900,548072226,1961,1961,1961,1961,0
20241024,162800,548072226,1961,1961,1961,1961,0
20241024,162700,548072226,1961,1961,1961,1961,0
20241024,162600,548072226,1961,1961,1961,1961,0
20241024,162500,548072226,1961,1961,1961,1961,0
20241024,162400,548072226,1961,1961,1961,1961,0
20241024,162300,548072226,1961,1961,1961,1961,0
20241024,162200,548072226,1961,1961,1961,1961,0
20241024,162100,548072226,1961,1961,1961,1961,0
20241024,162000,548072226,1961,1961,1961,1961,0
20241024,161900,548072226,1961,1961,1961,1961,0
20241024,161800,548072226,1961,1961,1961,1961,0
20241024,161700,548072226,1961,1961,1961,1961,0
20241024,161600,548072226,1961,1961,1961,1961,0
20241024,161500,548072226,1961,1961,1961,1961,0
20241024,161400,548072226,1961,1961,1961,1961,0
20241024,161300,548072226,1961,1961,1961,1961,0
20241024,161200,548072226,1961,1961,1961,1961,0
20241024,161100,548072226,1961,1961,1961,1961,5795
20241024,161000,548072226,1961,1961,1961,1961,0
20241024,160900,548072226,1961,1961,1961,1961,0
20241024,160800,548072226,1961,1961,1961,1961,0
20241024,160700,548072226,1961,1961,1961,1961,0
20241024,160600,548072226,1961,1961,1961,1961,0
20241024,160500,548072226,1961,1961,1961,1961,0
20241024,160400,548072226,1961,1961,1961,1961,0
20241024,160300,548072226,1961,1961,1961,1961,0
20241024,160200,548072226,1961,1961,1961,1961,0
20241024,160100,548072226,1961,1961,1961,1961,0
20241024,160000,548072226,1961,1961,1961,1961,0
20241024,155900,548072226,1961,1961,1961,1961,0
20241024,155800,548072226,1961,1961,1961,1961,0
20241024,155700,548072226,1961,1961,1961,1961,0
20241024,155600,548072226,1961,1961,1961,1961,0
20241024,155500,548072226,1961,1961,1961,1961,0
20241024,155400,548072226,1961,1961,1961,1961,0
20241024,155300,548072226,1961,1961,1961,1961,0
20241024,155200,548072226,1961,1961,1961,1961,0
20241024,155100,548072226,1961,1961,1961,1961,0
20241024,155000,548072226,1961,1961,1961,1961,0
20241024,154900,548072226,1961,1961,1961,1961,0
20241024,154800,548072226,1961,1961,1961,1961,0
20241024,154700,548072226,1961,1961,1961,1961,0
20241024,154600,548072226,1961,1961,1961,1961,0
20241024,154500,548072226,1961,1961,1961,1961,0
20241024,154400,548072226,1961,1961,1961,1961,0
20241024,154300,548072226,1961,1961,1961,1961,0
20241024,154200,548072226,1961,1961,1961,1961,0
20241024,154100,548072226,1961,1961,1961,1961,5795
20241024,154000,548072226,1961,1961,1961,1961,0
20241024,153900,548072226,1961,1961,1961,1961,0
20241024,153800,548072226,1961,1961,1961,1961,0
20241024,153700,548072226,1961,1961,1961,1961,0
20241024,153600,548072226,1961,1961,1961,1961,0
20241024,153500,548072226,1961,1961,1961,1961,0
20241024,153400,548072226,1961,1961,1961,1961,0
20241024,153300,548072226,1961,1961,1961,1961,0
20241024,153200,548072226,1961,1961,1961,1961,0
20241024,153100,548072226,1961,1961,1961,1961,0
20241024,153000,548072226,1961,1961,1961,1961,5795
20241024,152900,536708231,1966,1966,1966,1966,0
20241024,152800,536708231,1966,1966,1966,1966,0
20241024,152700,536708231,1966,1966,1966,1966,0
20241024,152600,536708231,1966,1966,1966,1966,0
20241024,152500,536708231,1966,1966,1966,1966,0
20241024,152400,536708231,1966,1966,1966,1966,0
20241024,152300,536708231,1966,1966,1966,1966,0
20241024,152200,536708231,1966,1966,1966,1966,0
20241024,152100,536708231,1966,1966,1966,1966,0
20241024,152000,536708231,1966,1966,1966,1966,0
20241024,151900,536708231,1966,1966,1966,1961,7
20241024,151800,536694478,1966,1962,1966,1960,2060
20241024,151700,532656825,1967,1957,1967,1957,434
20241024,151600,531806241,1956,1960,1960,1956,3114
20241024,151500,525709447,1959,1960,1967,1959,231
20241024,151400,525256909,1969,1957,1969,1957,111
20241024,151300,525039596,1956,1963,1974,1956,4069
20241024,151200,517071125,1976,1974,1976,1961,6982
20241024,151100,503340371,1975,1973,1990,1965,5284
20241024,151000,492897965,1975,1962,1985,1957,21055
20241024,150900,451581986,1962,1969,2020,1962,77320
20241024,150800,297512805,1969,1969,1969,1969,55
20241024,150700,297404510,1969,1969,1969,1969,300
20241024,150600,296813810,1974,1974,1974,1974,0
20241024,150500,296813810,1974,1974,1974,1974,30
20241024,150400,296754590,1979,1979,1979,1979,2
20241024,150300,296750632,1979,1978,1979,1978,443
20241024,150200,295874082,1981,1981,1981,1981,0
20241024,150100,295874082,1981,1981,1981,1981,0
20241024,150000,295874082,1981,1975,1981,1975,15363
20241024,145900,265493081,1964,1964,1964,1964,101
20241024,145800,265294717,1977,1977,1977,1977,0
20241024,145700,265294717,1977,1977,1977,1977,0
20241024,145600,265294717,1977,1977,1977,1977,0
20241024,145500,265294717,1977,1977,1977,1977,0
20241024,145400,265294717,1977,1977,1977,1977,0
20241024,145300,265294717,1977,1977,1977,1977,0
20241024,145200,265294717,1977,1977,1977,1977,0
20241024,145100,265294717,1977,1969,1977,1968,2244
20241024,145000,260878276,1969,1969,1969,1969,0
20241024,144900,260878276,1969,1969,1969,1969,0
20241024,144800,260878276,1969,1969,1969,1969,60
20241024,144700,260760136,1977,1977,1977,1977,0
20241024,144600,260760136,1977,1977,1977,1977,1
20241024,144500,260758159,1969,1969,1969,1969,0
20241024,144400,260758159,1969,1969,1969,1969,328
20241024,144300,260112327,1970,1970,1970,1970,0
20241024,144200,260112327,1970,1970,1970,1970,28
20241024,144100,260057167,1970,1970,1970,1970,0
20241024,144000,260057167,1970,1970,1970,1970,0
20241024,143900,260057167,1970,1970,1970,1970,0
20241024,143800,260057167,1970,1970,1970,1970,0
20241024,143700,260057167,1970,1970,1970,1970,0
20241024,143600,260057167,1970,1979,1979,1970,2
20241024,143500,260053218,1969,1969,1969,1969,0
20241024,143400,260053218,1969,1969,1969,1969,0
20241024,143300,260053218,1969,1969,1969,1969,0
20241024,143200,260053218,1969,1971,1971,1969,8
20241024,143100,260037463,1980,1980,1980,1980,0
20241024,143000,260037463,1980,1980,1980,1980,0
20241024,142900,260037463,1980,1980,1980,1980,0
20241024,142800,260037463,1980,1980,1980,1980,0
20241024,142700,260037463,1980,1980,1980,1980,0
20241024,142600,260037463,1980,1980,1980,1980,0
20241024,142500,260037463,1980,1980,1980,1980,0
20241024,142400,260037463,1980,1972,1980,1972,11
20241024,142300,260015763,1980,1980,1980,1972,6
20241024,142200,260003905,1973,1973,1973,1973,0
20241024,142100,260003905,1973,1973,1973,1973,4
20241024,142000,259996013,1980,1980,1980,1980,0
20241024,141900,259996013,1980,1980,1980,1980,0
20241024,141800,259996013,1980,1980,1980,1980,1
20241024,141700,259994033,1969,1969,1969,1969,100
20241024,141600,259797133,1969,1972,1972,1969,135
20241024,141500,259531312,1980,1974,1980,1973,4
20241024,141400,259523411,1974,1974,1975,1974,6
20241024,141300,259511566,1980,1980,1980,1980,1
20241024,141200,259509586,1969,1972,1972,1969,6961
20241024,141100,245802338,1980,1971,1980,1970,1201
20241024,141000,243435939,1971,1976,1976,1971,1403
20241024,140900,240670229,1977,1977,1977,1977,0
20241024,140800,240670229,1977,1977,1977,1977,0
20241024,140700,240670229,1977,1977,1977,1977,0
20241024,140600,240670229,1977,1977,1977,1977,0
20241024,140500,240670229,1977,1977,1977,1977,0
20241024,140400,240670229,1977,1977,1977,1977,0
20241024,140300,240670229,1977,1977,1977,1977,0
20241024,140200,240670229,1977,1977,1977,1977,3
20241024,140100,240664298,1977,1977,1977,1977,2
20241024,140000,240660344,1980,1980,1980,1980,0
20241024,135900,240660344,1980,1980,1980,1980,0
20241024,135800,240660344,1980,1980,1980,1980,0
20241024,135700,240660344,1980,1980,1980,1980,0
20241024,135600,240660344,1980,1980,1980,1980,1
20241024,135500,240658364,1972,1972,1972,1972,0
20241024,135400,240658364,1972,1972,1972,1972,0
20241024,135300,240658364,1972,1972,1972,1972,0
20241024,135200,240658364,1972,1972,1972,1972,0
20241024,135100,240658364,1972,1972,1972,1972,3
20241024,135000,240652448,1980,1980,1980,1980,0
20241024,134900,240652448,1980,1980,1980,1980,0
20241024,134800,240652448,1980,1980,1980,1980,0
20241024,134700,240652448,1980,1980,1980,1980,0
20241024,134600,240652448,1980,1980,1980,1980,0
20241024,134500,240652448,1980,1980,1980,1980,0
20241024,134400,240652448,1980,1980,1980,1980,0
20241024,134300,240652448,1980,1980,1980,1980,0
20241024,134200,240652448,1980,1980,1980,1980,0
20241024,134100,240652448,1980,1980,1980,1980,0
20241024,134000,240652448,1980,1980,1980,1980,6
20241024,133900,240640568,1973,1973,1973,1973,363
20241024,133800,239924369,1973,1978,1978,1970,8
20241024,133700,239908598,1980,1972,1980,1972,2
20241024,133600,239904646,1974,1974,1974,1969,11270
20241024,133500,217696537,1981,1981,1981,1981,0
20241024,133400,217696537,1981,1981,1981,1981,0
20241024,133300,217696537,1981,1981,1981,1981,2
20241024,133200,217692575,1982,1973,1982,1973,1167
20241024,133100,215384585,1975,1973,1975,1972,1244
20241024,133000,212930171,1974,1981,1981,1974,2145
20241024,132900,208689596,1978,1978,1982,1978,47
20241024,132800,208596617,1976,1978,1978,1976,3
20241024,132700,208590687,1976,1978,1978,1976,65
20241024,132600,208462126,1978,1975,1978,1975,752
20241024,132500,206976920,1975,1973,1979,1971,22
20241024,132400,206933496,1971,1975,1975,1971,1765
20241024,132300,203448401,1976,1976,1976,1976,1
20241024,132200,203446425,1980,1980,1980,1980,0
20241024,132100,203446425,1980,1980,1980,1980,0
20241024,132000,203446425,1980,1978,1980,1977,3
20241024,131900,203440490,1979,1982,1982,1979,2
20241024,131800,203436529,1976,1976,1976,1976,952
20241024,131700,201555377,1976,1976,1976,1976,0
20241024,131600,201555377,1976,1974,1976,1973,91
20241024,131500,201375742,1974,1974,1974,1974,11
20241024,131400,201354028,1972,1972,1972,1972,0
20241024,131300,201354028,1972,1972,1972,1972,0
20241024,131200,201354028,1972,1972,1972,1972,1
20241024,131100,201352056,1976,1976,1976,1976,0
20241024,131000,201352056,1976,1976,1976,1976,0
20241024,130900,201352056,1976,1976,1976,1976,0
20241024,130800,201352056,1976,1976,1976,1976,0
20241024,130700,201352056,1976,1976,1976,1976,1
20241024,130600,201350080,1972,1971,1972,1971,348
20241024,130500,200663852,1971,1971,1971,1971,2
20241024,130400,200659910,1972,1972,1972,1972,0
20241024,130300,200659910,1972,1970,1972,1965,6936
20241024,130200,187010737,1973,1973,1973,1973,0
20241024,130100,187010737,1973,1973,1973,1973,1
20241024,130000,187008764,1972,1972,1972,1972,1
20241024,125900,187006792,1975,1972,1975,1972,2056
20241024,125800,182952357,1970,1970,1970,1970,110
20241024,125700,182735657,1974,1974,1974,1974,0
20241024,125600,182735657,1974,1974,1974,1974,1
20241024,125500,182733683,1969,1976,1976,1969,6146
20241024,125400,170607463,1980,1980,1980,1980,0
20241024,125300,170607463,1980,1980,1980,1980,0
20241024,125200,170607463,1980,1980,1980,1980,0
20241024,125100,170607463,1980,1980,1980,1980,1
20241024,125000,170605483,1977,1977,1977,1977,0
20241024,124900,170605483,1977,1977,1977,1977,7
20241024,124800,170591644,1976,1976,1976,1976,0
20241024,124700,170591644,1976,1976,1976,1976,282
20241024,124600,170034412,1980,1980,1980,1980,0
20241024,124500,170034412,1980,1980,1980,1980,2
20241024,124400,170030452,1980,1980,1980,1980,50
20241024,124300,169931452,1980,1980,1980,1980,200
20241024,124200,169535452,1978,1979,1979,1978,1703
20241024,124100,166165518,1980,1980,1980,1980,0
20241024,124000,166165518,1980,1980,1980,1980,0
20241024,123900,166165518,1980,1980,1980,1980,0
20241024,123800,166165518,1980,1980,1980,1980,0
20241024,123700,166165518,1980,1980,1980,1980,0
20241024,123600,166165518,1980,1981,1981,1980,849
20241024,123500,164484345,1984,1984,1984,1984,0
20241024,123400,164484345,1984,1984,1984,1984,70
20241024,123300,164345465,1990,1984,1990,1982,19
20241024,123200,164307770,1986,1985,1991,1985,5
20241024,123100,164297829,1984,1984,1984,1984,63
20241024,123000,164172837,1984,1984,1984,1984,855
20241024,122900,162476517,1985,1985,1985,1985,1
20241024,122800,162474532,1984,1984,1984,1984,140
20241024,122700,162196772,1984,1984,1984,1984,0
20241024,122600,162196772,1984,1984,1984,1984,4
20241024,122500,162188836,1981,1981,1981,1981,8
20241024,122400,162172988,1984,1984,1984,1984,0
20241024,122300,162172988,1984,1984,1984,1984,0
20241024,122200,162172988,1984,1984,1984,1984,0
20241024,122100,162172988,1984,1984,1984,1984,134
20241024,122000,161907132,1984,1984,1984,1984,1
20241024,121900,161905148,1984,1984,1984,1984,2
20241024,121800,161901180,1983,1983,1983,1983,5
20241024,121700,161891265,1980,1980,1980,1980,3
20241024,121600,161885325,1983,1983,1983,1983,0
20241024,121500,161885325,1983,1983,1983,1983,0
20241024,121400,161885325,1983,1982,1983,1982,1706
20241024,121300,158503032,1982,1982,1982,1982,0
20241024,121200,158503032,1982,1982,1982,1982,0
20241024,121100,158503032,1982,1982,1982,1982,0
20241024,121000,158503032,1982,1982,1982,1982,0
20241024,120900,158503032,1982,1982,1982,1982,1
20241024,120800,158501050,1982,1982,1982,1982,0
20241024,120700,158501050,1982,1982,1982,1982,0
20241024,120600,158501050,1982,1982,1982,1982,0
20241024,120500,158501050,1982,1982,1982,1982,0
20241024,120400,158501050,1982,1981,1982,1981,101
20241024,120300,158300968,1981,1981,1981,1981,0
20241024,120200,158300968,1981,1981,1981,1981,0
20241024,120100,158300968,1981,1981,1981,1981,123
20241024,120000,158057305,1982,1982,1982,1982,0
20241024,115900,158057305,1982,1982,1982,1982,0
20241024,115800,158057305,1982,1982,1982,1982,0
20241024,115700,158057305,1982,1982,1982,1982,0
20241024,115600,158057305,1982,1982,1982,1982,0
20241024,115500,158057305,1982,1982,1982,1982,0
20241024,115400,158057305,1982,1982,1982,1982,0
20241024,115300,158057305,1982,1982,1982,1982,10
20241024,115200,158037485,1981,1981,1981,1981,1
20241024,115100,158035504,1981,1981,1981,1981,3
20241024,115000,158029561,1982,1982,1982,1982,0
20241024,114900,158029561,1982,1982,1982,1982,0
20241024,114800,158029561,1982,1982,1982,1982,0
20241024,114700,158029561,1982,1982,1982,1982,50
20241024,114600,157930461,1982,1982,1982,1982,0
20241024,114500,157930461,1982,1982,1982,1982,0
20241024,114400,157930461,1982,1982,1982,1982,0
20241024,114300,157930461,1982,1982,1982,1982,0
20241024,114200,157930461,1982,1982,1982,1982,0
20241024,114100,157930461,1982,1982,1982,1982,100
20241024,114000,157732261,1982,1982,1982,1982,0
20241024,113900,157732261,1982,1982,1982,1982,2
20241024,113800,157728297,1982,1982,1982,1982,1
20241024,113700,157726315,1982,1982,1982,1982,0
20241024,113600,157726315,1982,1982,1982,1982,0
20241024,113500,157726315,1982,1982,1982,1982,1
20241024,113400,157724333,1982,1982,1982,1982,801
20241024,113300,156136751,1982,1982,1982,1982,0
20241024,113200,156136751,1982,1980,1982,1980,7
20241024,113100,156122881,1980,1980,1980,1980,3
20241024,113000,156116941,1982,1982,1982,1982,50
20241024,112900,156017841,1982,1982,1982,1982,0
20241024,112800,156017841,1982,1982,1982,1982,0
20241024,112700,156017841,1982,1982,1982,1982,0
20241024,112600,156017841,1982,1982,1982,1982,7
20241024,112500,156003967,1980,1980,1980,1980,5
20241024,112400,155994067,1982,1983,1983,1982,3162
20241024,112300,149723980,1984,1984,1984,1984,761
20241024,112200,148214156,1986,1986,1986,1986,0
20241024,112100,148214156,1986,1986,1986,1986,82
20241024,112000,148051304,1985,1985,1985,1985,88
20241024,111900,147876624,1985,1985,1985,1985,10
20241024,111800,147856774,1985,1985,1985,1985,10
20241024,111700,147836924,1985,1985,1985,1984,73
20241024,111600,147692088,1984,1984,1984,1984,30
20241024,111500,147632568,1985,1985,1985,1984,65
20241024,111400,147503603,1984,1985,1985,1984,4083
20241024,111300,139399931,1985,1985,1985,1985,3
20241024,111200,139393976,1986,1988,1988,1986,999
20241024,111100,137409960,1986,1992,1992,1986,2004
20241024,111000,133426004,1991,1995,1995,1991,72
20241024,110900,133282643,1995,1995,1995,1995,3
20241024,110800,133276658,1995,1995,1995,1995,0
20241024,110700,133276658,1995,1995,1995,1995,4
20241024,110600,133268678,1995,1995,1995,1995,4
20241024,110500,133260698,1995,1987,1995,1985,6064
20241024,110400,121212520,1987,1993,1993,1987,9512
20241024,110300,102300652,1993,1991,1993,1990,1184
20241024,110200,99944482,1993,1993,1993,1993,0
20241024,110100,99944482,1993,1994,1994,1992,22
20241024,110000,99900644,1994,1994,1994,1994,0
20241024,105900,99900644,1994,1994,1994,1994,0
20241024,105800,99900644,1994,1994,1994,1994,0
20241024,105700,99900644,1994,1994,1994,1994,11
20241024,105600,99878710,1994,1994,1994,1994,100
20241024,105500,99679310,1993,1991,1993,1991,620
20241024,105400,98444754,1991,1990,1991,1990,958
20241024,105300,96538333,1990,1990,1990,1990,1
20241024,105200,96536343,1992,1992,1992,1992,0
20241024,105100,96536343,1992,1992,1992,1992,107
20241024,105000,96323199,1992,1992,1994,1992,15
20241024,104900,96293311,1992,1994,1994,1992,7
20241024,104800,96279357,1995,1992,1995,1992,341
20241024,104700,95599410,1991,1993,1993,1990,2646
20241024,104600,90332673,1993,1993,1993,1993,155
20241024,104500,90023758,1993,1991,1993,1990,7
20241024,104400,90009822,1993,1993,1993,1993,0
20241024,104300,90009822,1993,1993,1993,1993,0
20241024,104200,90009822,1993,1993,1993,1993,10
20241024,104100,89989892,1994,1994,1994,1994,0
20241024,104000,89989892,1994,1994,1994,1994,0
20241024,103900,89989892,1994,1994,1994,1994,3
20241024,103800,89983910,1994,1994,1994,1994,12
20241024,103700,89959982,1994,1994,1994,1994,0
20241024,103600,89959982,1994,1990,1994,1990,846
20241024,103500,88275808,1990,1989,1990,1989,214
20241024,103400,87850161,1989,1985,1989,1985,1626
20241024,103300,84620281,1985,1983,1985,1983,1190
20241024,103200,82259993,1983,1983,1983,1983,0
20241024,103100,82259993,1983,1983,1983,1983,0
20241024,103000,82259993,1983,1983,1983,1983,0
20241024,102900,82259993,1983,1983,1983,1983,0
20241024,102800,82259993,1983,1983,1983,1983,0
20241024,102700,82259993,1983,1983,1983,1983,0
20241024,102600,82259993,1983,1983,1983,1983,1
20241024,102500,82258010,1982,1982,1982,1982,300
20241024,102400,81663410,1982,1982,1982,1982,0
20241024,102300,81663410,1982,1982,1982,1982,0
20241024,102200,81663410,1982,1982,1982,1982,0
20241024,102100,81663410,1982,1982,1982,1982,100
20241024,102000,81465210,1982,1982,1982,1982,1
20241024,101900,81463228,1982,1982,1982,1982,0
20241024,101800,81463228,1982,1977,1982,1977,1582
20241024,101700,78331026,1977,1977,1977,1977,0
20241024,101600,78331026,1977,1977,1977,1977,200
20241024,101500,77935626,1975,1975,1975,1975,3
20241024,101400,77929701,1977,1977,1977,1977,0
20241024,101300,77929701,1977,1977,1977,1977,0
20241024,101200,77929701,1977,1977,1977,1977,0
20241024,101100,77929701,1977,1977,1977,1977,0
20241024,101000,77929701,1977,1976,1977,1976,5
20241024,100900,77919817,1976,1975,1976,1975,5
20241024,100800,77909938,1973,1973,1979,1973,4
20241024,100700,77902038,1973,1973,1973,1973,2
20241024,100600,77898092,1973,1973,1979,1971,7
20241024,100500,77884277,1971,1970,1979,1970,5
20241024,100400,77874413,1970,1970,1972,1970,6
20241024,100300,77862589,1970,1970,1979,1970,6
20241024,100200,77850760,1971,1979,1979,1971,6694
20241024,100100,64616402,1980,1980,1983,1980,5
20241024,100000,64606499,1979,1980,1983,1979,193
20241024,095900,64224503,1983,1980,1983,1980,178
20241024,095800,63872060,1983,1981,1983,1980,3111
20241024,095700,57710278,1983,1981,1983,1981,2
20241024,095600,57706314,1983,1982,1983,1982,418
20241024,095500,56877837,1982,1982,1982,1982,0
20241024,095400,56877837,1982,1981,1982,1981,500
20241024,095300,55887336,1981,1981,1981,1981,0
20241024,095200,55887336,1981,1981,1981,1981,0
20241024,095100,55887336,1981,1981,1981,1981,0
20241024,095000,55887336,1981,1981,1981,1981,5
20241024,094900,55877431,1981,1978,1981,1978,30
20241024,094800,55818004,1981,1977,1981,1976,14
20241024,094700,55790318,1977,1977,1981,1977,5
20241024,094600,55780426,1977,1977,1981,1977,6
20241024,094500,55768557,1973,1976,1976,1973,461
20241024,094400,54858924,1975,1975,1975,1975,0
20241024,094300,54858924,1975,1976,1976,1975,2
20241024,094200,54854973,1979,1977,1979,1977,30
20241024,094100,54795643,1980,1973,1981,1973,41
20241024,094000,54714671,1973,1967,1973,1967,8
20241024,093900,54698893,1977,1981,1981,1967,3
20241024,093800,54692968,1967,1977,1984,1963,1245
20241024,093700,52246123,1964,1964,1964,1964,0
20241024,093600,52246123,1964,1969,1974,1964,3412
20241024,093500,45515983,1961,1961,1961,1961,0
20241024,093400,45515983,1961,1961,1961,1961,0
20241024,093300,45515983,1961,1961,1961,1961,114
20241024,093200,45292429,1960,1960,1960,1960,0
20241024,093100,45292429,1960,1960,1960,1960,0
20241024,093000,45292429,1960,1963,1963,1960,2161
20241024,092900,41055169,1963,1963,1963,1963,0
20241024,092800,41055169,1963,1963,1963,1963,10
20241024,092700,41035539,1969,1969,1969,1969,0
20241024,092600,41035539,1969,1968,1969,1968,1600
20241024,092500,37886639,1968,1968,1968,1968,111
20241024,092400,37668191,1961,1963,1963,1961,855
20241024,092300,35991028,1962,1963,1963,1962,440
20241024,092200,35127648,1963,1964,1964,1963,1007
20241024,092100,33150906,1964,1964,1964,1964,54
20241024,092000,33044850,1960,1962,1962,1960,19
20241024,091900,33007590,1968,1958,1968,1958,41
20241024,091800,32927302,1958,1963,1963,1958,6276
20241024,091700,20620230,1963,1965,1965,1963,795
20241024,091600,19059609,1966,1972,1972,1966,2322
20241024,091500,14485421,1972,1974,1974,1972,230
20241024,091400,14031438,1975,1976,1976,1975,847
20241024,091300,12358413,1976,1977,1977,1976,24
20241024,091200,12310988,1977,1977,1977,1977,0
20241024,091100,12310988,1977,1977,1977,1977,5
20241024,091000,12301103,1979,1979,1979,1979,0
20241024,090900,12301103,1979,1982,1982,1979,1534
20241024,090800,9262457,1995,1995,1995,1995,0
20241024,090700,9262457,1995,1995,1995,1995,3
20241024,090600,9256472,1985,1997,1997,1982,3511
20241024,090500,2282075,1999,1999,1999,1999,1
20241024,090400,2280076,1980,1980,1980,1980,0
20241024,090300,2280076,1980,1980,1980,1980,0
20241024,090200,2280076,1980,1980,1980,1980,0
20241024,090100,2280076,1980,1980,1980,1980,334
20241024,090000,1618756,2010,1974,2010,1974,820