KissMeData/226340/min/candle-20240826.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240826,204000,3652329304,1996,1996,1996,1996,16789
20240826,203900,3652329304,1996,1996,1996,1996,0
20240826,203800,3652329304,1996,1996,1996,1996,0
20240826,203700,3652329304,1996,1996,1996,1996,0
20240826,203600,3652329304,1996,1996,1996,1996,0
20240826,203500,3652329304,1996,1996,1996,1996,0
20240826,203400,3652329304,1996,1996,1996,1996,0
20240826,203300,3652329304,1996,1996,1996,1996,0
20240826,203200,3652329304,1996,1996,1996,1996,0
20240826,203100,3652329304,1996,1996,1996,1996,0
20240826,203000,3652329304,1996,1996,1996,1996,0
20240826,202900,3652329304,1996,1996,1996,1996,0
20240826,202800,3652329304,1996,1996,1996,1996,0
20240826,202700,3652329304,1996,1996,1996,1996,0
20240826,202600,3652329304,1996,1996,1996,1996,0
20240826,202500,3652329304,1996,1996,1996,1996,0
20240826,202400,3652329304,1996,1996,1996,1996,0
20240826,202300,3652329304,1996,1996,1996,1996,0
20240826,202200,3652329304,1996,1996,1996,1996,0
20240826,202100,3652329304,1996,1996,1996,1996,0
20240826,202000,3652329304,1996,1996,1996,1996,0
20240826,201900,3652329304,1996,1996,1996,1996,0
20240826,201800,3652329304,1996,1996,1996,1996,0
20240826,201700,3652329304,1996,1996,1996,1996,0
20240826,201600,3652329304,1996,1996,1996,1996,0
20240826,201500,3652329304,1996,1996,1996,1996,0
20240826,201400,3652329304,1996,1996,1996,1996,0
20240826,201300,3652329304,1996,1996,1996,1996,0
20240826,201200,3652329304,1996,1996,1996,1996,0
20240826,201100,3652329304,1996,1996,1996,1996,0
20240826,201000,3652329304,1996,1996,1996,1996,16789
20240826,200900,3652329304,1996,1996,1996,1996,0
20240826,200800,3652329304,1996,1996,1996,1996,0
20240826,200700,3652329304,1996,1996,1996,1996,0
20240826,200600,3652329304,1996,1996,1996,1996,0
20240826,200500,3652329304,1996,1996,1996,1996,0
20240826,200400,3652329304,1996,1996,1996,1996,0
20240826,200300,3652329304,1996,1996,1996,1996,0
20240826,200200,3652329304,1996,1996,1996,1996,0
20240826,200100,3652329304,1996,1996,1996,1996,0
20240826,200000,3652329304,1996,1996,1996,1996,0
20240826,195900,3652329304,1996,1996,1996,1996,0
20240826,195800,3652329304,1996,1996,1996,1996,0
20240826,195700,3652329304,1996,1996,1996,1996,0
20240826,195600,3652329304,1996,1996,1996,1996,0
20240826,195500,3652329304,1996,1996,1996,1996,0
20240826,195400,3652329304,1996,1996,1996,1996,0
20240826,195300,3652329304,1996,1996,1996,1996,0
20240826,195200,3652329304,1996,1996,1996,1996,0
20240826,195100,3652329304,1996,1996,1996,1996,0
20240826,195000,3652329304,1996,1996,1996,1996,0
20240826,194900,3652329304,1996,1996,1996,1996,0
20240826,194800,3652329304,1996,1996,1996,1996,0
20240826,194700,3652329304,1996,1996,1996,1996,0
20240826,194600,3652329304,1996,1996,1996,1996,0
20240826,194500,3652329304,1996,1996,1996,1996,0
20240826,194400,3652329304,1996,1996,1996,1996,0
20240826,194300,3652329304,1996,1996,1996,1996,0
20240826,194200,3652329304,1996,1996,1996,1996,0
20240826,194100,3652329304,1996,1996,1996,1996,0
20240826,194000,3652329304,1996,1996,1996,1996,16789
20240826,193900,3652329304,1996,1996,1996,1996,0
20240826,193800,3652329304,1996,1996,1996,1996,0
20240826,193700,3652329304,1996,1996,1996,1996,0
20240826,193600,3652329304,1996,1996,1996,1996,0
20240826,193500,3652329304,1996,1996,1996,1996,0
20240826,193400,3652329304,1996,1996,1996,1996,0
20240826,193300,3652329304,1996,1996,1996,1996,0
20240826,193200,3652329304,1996,1996,1996,1996,0
20240826,193100,3652329304,1996,1996,1996,1996,0
20240826,193000,3652329304,1996,1996,1996,1996,0
20240826,192900,3652329304,1996,1996,1996,1996,0
20240826,192800,3652329304,1996,1996,1996,1996,0
20240826,192700,3652329304,1996,1996,1996,1996,0
20240826,192600,3652329304,1996,1996,1996,1996,0
20240826,192500,3652329304,1996,1996,1996,1996,0
20240826,192400,3652329304,1996,1996,1996,1996,0
20240826,192300,3652329304,1996,1996,1996,1996,0
20240826,192200,3652329304,1996,1996,1996,1996,0
20240826,192100,3652329304,1996,1996,1996,1996,0
20240826,192000,3652329304,1996,1996,1996,1996,0
20240826,191900,3652329304,1996,1996,1996,1996,0
20240826,191800,3652329304,1996,1996,1996,1996,0
20240826,191700,3652329304,1996,1996,1996,1996,0
20240826,191600,3652329304,1996,1996,1996,1996,0
20240826,191500,3652329304,1996,1996,1996,1996,0
20240826,191400,3652329304,1996,1996,1996,1996,0
20240826,191300,3652329304,1996,1996,1996,1996,0
20240826,191200,3652329304,1996,1996,1996,1996,0
20240826,191100,3652329304,1996,1996,1996,1996,0
20240826,191000,3652329304,1996,1996,1996,1996,16789
20240826,190900,3652329304,1996,1996,1996,1996,0
20240826,190800,3652329304,1996,1996,1996,1996,0
20240826,190700,3652329304,1996,1996,1996,1996,0
20240826,190600,3652329304,1996,1996,1996,1996,0
20240826,190500,3652329304,1996,1996,1996,1996,0
20240826,190400,3652329304,1996,1996,1996,1996,0
20240826,190300,3652329304,1996,1996,1996,1996,0
20240826,190200,3652329304,1996,1996,1996,1996,0
20240826,190100,3652329304,1996,1996,1996,1996,0
20240826,190000,3652329304,1996,1996,1996,1996,0
20240826,185900,3652329304,1996,1996,1996,1996,0
20240826,185800,3652329304,1996,1996,1996,1996,0
20240826,185700,3652329304,1996,1996,1996,1996,0
20240826,185600,3652329304,1996,1996,1996,1996,0
20240826,185500,3652329304,1996,1996,1996,1996,0
20240826,185400,3652329304,1996,1996,1996,1996,0
20240826,185300,3652329304,1996,1996,1996,1996,0
20240826,185200,3652329304,1996,1996,1996,1996,0
20240826,185100,3652329304,1996,1996,1996,1996,0
20240826,185000,3652329304,1996,1996,1996,1996,0
20240826,184900,3652329304,1996,1996,1996,1996,0
20240826,184800,3652329304,1996,1996,1996,1996,0
20240826,184700,3652329304,1996,1996,1996,1996,0
20240826,184600,3652329304,1996,1996,1996,1996,0
20240826,184500,3652329304,1996,1996,1996,1996,0
20240826,184400,3652329304,1996,1996,1996,1996,0
20240826,184300,3652329304,1996,1996,1996,1996,0
20240826,184200,3652329304,1996,1996,1996,1996,0
20240826,184100,3652329304,1996,1996,1996,1996,0
20240826,184000,3652329304,1996,1996,1996,1996,16789
20240826,183900,3652329304,1996,1996,1996,1996,0
20240826,183800,3652329304,1996,1996,1996,1996,0
20240826,183700,3652329304,1996,1996,1996,1996,0
20240826,183600,3652329304,1996,1996,1996,1996,0
20240826,183500,3652329304,1996,1996,1996,1996,0
20240826,183400,3652329304,1996,1996,1996,1996,0
20240826,183300,3652329304,1996,1996,1996,1996,0
20240826,183200,3652329304,1996,1996,1996,1996,0
20240826,183100,3652329304,1996,1996,1996,1996,0
20240826,183000,3652329304,1996,1996,1996,1996,0
20240826,182900,3652329304,1996,1996,1996,1996,0
20240826,182800,3652329304,1996,1996,1996,1996,0
20240826,182700,3652329304,1996,1996,1996,1996,0
20240826,182600,3652329304,1996,1996,1996,1996,0
20240826,182500,3652329304,1996,1996,1996,1996,0
20240826,182400,3652329304,1996,1996,1996,1996,0
20240826,182300,3652329304,1996,1996,1996,1996,0
20240826,182200,3652329304,1996,1996,1996,1996,0
20240826,182100,3652329304,1996,1996,1996,1996,0
20240826,182000,3652329304,1996,1996,1996,1996,0
20240826,181900,3652329304,1996,1996,1996,1996,0
20240826,181800,3652329304,1996,1996,1996,1996,0
20240826,181700,3652329304,1996,1996,1996,1996,0
20240826,181600,3652329304,1996,1996,1996,1996,0
20240826,181500,3652329304,1996,1996,1996,1996,0
20240826,181400,3652329304,1996,1996,1996,1996,0
20240826,181300,3652329304,1996,1996,1996,1996,0
20240826,181200,3652329304,1996,1996,1996,1996,0
20240826,181100,3652329304,1996,1996,1996,1996,0
20240826,181000,3652329304,1996,1996,1996,1996,16789
20240826,180900,3652329304,1996,1996,1996,1996,0
20240826,180800,3652329304,1996,1996,1996,1996,0
20240826,180700,3652329304,1996,1996,1996,1996,0
20240826,180600,3652329304,1996,1996,1996,1996,0
20240826,180500,3652329304,1996,1996,1996,1996,0
20240826,180400,3652329304,1996,1996,1996,1996,0
20240826,180300,3652329304,1996,1996,1996,1996,0
20240826,180200,3652329304,1996,1996,1996,1996,0
20240826,180100,3652329304,1996,1996,1996,1996,0
20240826,180000,3652329304,1996,1996,1996,1996,0
20240826,175900,3652329304,1996,1996,1996,1996,0
20240826,175800,3652329304,1996,1996,1996,1996,0
20240826,175700,3652329304,1996,1996,1996,1996,0
20240826,175600,3652329304,1996,1996,1996,1996,0
20240826,175500,3652329304,1996,1996,1996,1996,0
20240826,175400,3652329304,1996,1996,1996,1996,0
20240826,175300,3652329304,1996,1996,1996,1996,0
20240826,175200,3652329304,1996,1996,1996,1996,0
20240826,175100,3652329304,1996,1996,1996,1996,0
20240826,175000,3652329304,1996,1996,1996,1996,0
20240826,174900,3652329304,1996,1996,1996,1996,0
20240826,174800,3652329304,1996,1996,1996,1996,0
20240826,174700,3652329304,1996,1996,1996,1996,0
20240826,174600,3652329304,1996,1996,1996,1996,0
20240826,174500,3652329304,1996,1996,1996,1996,0
20240826,174400,3652329304,1996,1996,1996,1996,0
20240826,174300,3652329304,1996,1996,1996,1996,0
20240826,174200,3652329304,1996,1996,1996,1996,0
20240826,174100,3652329304,1996,1996,1996,1996,0
20240826,174000,3652329304,1996,1996,1996,1996,16789
20240826,173900,3652329304,1996,1996,1996,1996,0
20240826,173800,3652329304,1996,1996,1996,1996,0
20240826,173700,3652329304,1996,1996,1996,1996,0
20240826,173600,3652329304,1996,1996,1996,1996,0
20240826,173500,3652329304,1996,1996,1996,1996,0
20240826,173400,3652329304,1996,1996,1996,1996,0
20240826,173300,3652329304,1996,1996,1996,1996,0
20240826,173200,3652329304,1996,1996,1996,1996,0
20240826,173100,3652329304,1996,1996,1996,1996,0
20240826,173000,3652329304,1996,1996,1996,1996,0
20240826,172900,3652329304,1996,1996,1996,1996,0
20240826,172800,3652329304,1996,1996,1996,1996,0
20240826,172700,3652329304,1996,1996,1996,1996,0
20240826,172600,3652329304,1996,1996,1996,1996,0
20240826,172500,3652329304,1996,1996,1996,1996,0
20240826,172400,3652329304,1996,1996,1996,1996,0
20240826,172300,3652329304,1996,1996,1996,1996,0
20240826,172200,3652329304,1996,1996,1996,1996,0
20240826,172100,3652329304,1996,1996,1996,1996,0
20240826,172000,3652329304,1996,1996,1996,1996,0
20240826,171900,3652329304,1996,1996,1996,1996,0
20240826,171800,3652329304,1996,1996,1996,1996,0
20240826,171700,3652329304,1996,1996,1996,1996,0
20240826,171600,3652329304,1996,1996,1996,1996,0
20240826,171500,3652329304,1996,1996,1996,1996,0
20240826,171400,3652329304,1996,1996,1996,1996,0
20240826,171300,3652329304,1996,1996,1996,1996,0
20240826,171200,3652329304,1996,1996,1996,1996,0
20240826,171100,3652329304,1996,1996,1996,1996,0
20240826,171000,3652329304,1996,1996,1996,1996,16789
20240826,170900,3652329304,1996,1996,1996,1996,0
20240826,170800,3652329304,1996,1996,1996,1996,0
20240826,170700,3652329304,1996,1996,1996,1996,0
20240826,170600,3652329304,1996,1996,1996,1996,0
20240826,170500,3652329304,1996,1996,1996,1996,0
20240826,170400,3652329304,1996,1996,1996,1996,0
20240826,170300,3652329304,1996,1996,1996,1996,0
20240826,170200,3652329304,1996,1996,1996,1996,0
20240826,170100,3652329304,1996,1996,1996,1996,0
20240826,170000,3652329304,1996,1996,1996,1996,0
20240826,165900,3652329304,1996,1996,1996,1996,0
20240826,165800,3652329304,1996,1996,1996,1996,0
20240826,165700,3652329304,1996,1996,1996,1996,0
20240826,165600,3652329304,1996,1996,1996,1996,0
20240826,165500,3652329304,1996,1996,1996,1996,0
20240826,165400,3652329304,1996,1996,1996,1996,0
20240826,165300,3652329304,1996,1996,1996,1996,0
20240826,165200,3652329304,1996,1996,1996,1996,0
20240826,165100,3652329304,1996,1996,1996,1996,0
20240826,165000,3652329304,1996,1996,1996,1996,0
20240826,164900,3652329304,1996,1996,1996,1996,0
20240826,164800,3652329304,1996,1996,1996,1996,0
20240826,164700,3652329304,1996,1996,1996,1996,0
20240826,164600,3652329304,1996,1996,1996,1996,0
20240826,164500,3652329304,1996,1996,1996,1996,0
20240826,164400,3652329304,1996,1996,1996,1996,0
20240826,164300,3652329304,1996,1996,1996,1996,0
20240826,164200,3652329304,1996,1996,1996,1996,0
20240826,164100,3652329304,1996,1996,1996,1996,0
20240826,164000,3652329304,1996,1996,1996,1996,16789
20240826,163900,3652329304,1996,1996,1996,1996,0
20240826,163800,3652329304,1996,1996,1996,1996,0
20240826,163700,3652329304,1996,1996,1996,1996,0
20240826,163600,3652329304,1996,1996,1996,1996,0
20240826,163500,3652329304,1996,1996,1996,1996,0
20240826,163400,3652329304,1996,1996,1996,1996,0
20240826,163300,3652329304,1996,1996,1996,1996,0
20240826,163200,3652329304,1996,1996,1996,1996,0
20240826,163100,3652329304,1996,1996,1996,1996,0
20240826,163000,3652329304,1996,1996,1996,1996,0
20240826,162900,3652329304,1996,1996,1996,1996,0
20240826,162800,3652329304,1996,1996,1996,1996,0
20240826,162700,3652329304,1996,1996,1996,1996,0
20240826,162600,3652329304,1996,1996,1996,1996,0
20240826,162500,3652329304,1996,1996,1996,1996,0
20240826,162400,3652329304,1996,1996,1996,1996,0
20240826,162300,3652329304,1996,1996,1996,1996,0
20240826,162200,3652329304,1996,1996,1996,1996,0
20240826,162100,3652329304,1996,1996,1996,1996,0
20240826,162000,3652329304,1996,1996,1996,1996,0
20240826,161900,3652329304,1996,1996,1996,1996,0
20240826,161800,3652329304,1996,1996,1996,1996,0
20240826,161700,3652329304,1996,1996,1996,1996,0
20240826,161600,3652329304,1996,1996,1996,1996,0
20240826,161500,3652329304,1996,1996,1996,1996,0
20240826,161400,3652329304,1996,1996,1996,1996,0
20240826,161300,3652329304,1996,1996,1996,1996,0
20240826,161200,3652329304,1996,1996,1996,1996,0
20240826,161100,3652329304,1996,1996,1996,1996,0
20240826,161000,3652329304,1996,1996,1996,1996,16789
20240826,160900,3652329304,1996,1996,1996,1996,0
20240826,160800,3652329304,1996,1996,1996,1996,0
20240826,160700,3652329304,1996,1996,1996,1996,0
20240826,160600,3652329304,1996,1996,1996,1996,0
20240826,160500,3652329304,1996,1996,1996,1996,0
20240826,160400,3652329304,1996,1996,1996,1996,0
20240826,160300,3652329304,1996,1996,1996,1996,0
20240826,160200,3652329304,1996,1996,1996,1996,0
20240826,160100,3652329304,1996,1996,1996,1996,0
20240826,160000,3652329304,1996,1996,1996,1996,0
20240826,155900,3652329304,1996,1996,1996,1996,0
20240826,155800,3652329304,1996,1996,1996,1996,0
20240826,155700,3652329304,1996,1996,1996,1996,0
20240826,155600,3652329304,1996,1996,1996,1996,0
20240826,155500,3652329304,1996,1996,1996,1996,0
20240826,155400,3652329304,1996,1996,1996,1996,0
20240826,155300,3652329304,1996,1996,1996,1996,0
20240826,155200,3652329304,1996,1996,1996,1996,0
20240826,155100,3652329304,1996,1996,1996,1996,0
20240826,155000,3652329304,1996,1996,1996,1996,0
20240826,154900,3652329304,1996,1996,1996,1996,0
20240826,154800,3652329304,1996,1996,1996,1996,0
20240826,154700,3652329304,1996,1996,1996,1996,0
20240826,154600,3652329304,1996,1996,1996,1996,0
20240826,154500,3652329304,1996,1996,1996,1996,0
20240826,154400,3652329304,1996,1996,1996,1996,0
20240826,154300,3652329304,1996,1996,1996,1996,0
20240826,154200,3652329304,1996,1996,1996,1996,0
20240826,154100,3652329304,1996,1996,1996,1996,0
20240826,154000,3652329304,1996,1996,1996,1996,16789
20240826,153900,3652329304,1996,1996,1996,1996,0
20240826,153800,3652329304,1996,1996,1996,1996,0
20240826,153700,3652329304,1996,1996,1996,1996,0
20240826,153600,3652329304,1996,1996,1996,1996,0
20240826,153500,3652329304,1996,1996,1996,1996,0
20240826,153400,3652329304,1996,1996,1996,1996,0
20240826,153300,3652329304,1996,1996,1996,1996,0
20240826,153200,3652329304,1996,1996,1996,1996,0
20240826,153100,3652329304,1996,1996,1996,1996,0
20240826,153000,3652329304,1996,1996,1996,1996,16789
20240826,152900,3618818460,1996,1996,1996,1996,0
20240826,152800,3618818460,1996,1996,1996,1996,0
20240826,152700,3618818460,1996,1996,1996,1996,0
20240826,152600,3618818460,1996,1996,1996,1996,0
20240826,152500,3618818460,1996,1996,1996,1996,0
20240826,152400,3618818460,1996,1996,1996,1996,0
20240826,152300,3618818460,1996,1996,1996,1996,0
20240826,152200,3618818460,1996,1996,1996,1996,0
20240826,152100,3618818460,1996,1996,1996,1996,0
20240826,152000,3618818460,1996,1996,1996,1996,0
20240826,151900,3618818460,1996,1998,1999,1995,4881
20240826,151800,3609072071,1999,1998,1999,1998,807
20240826,151700,3607459496,1998,1999,1999,1998,37
20240826,151600,3607385569,1997,1997,1997,1997,0
20240826,151500,3607385569,1997,2000,2000,1997,7377
20240826,151400,3592637439,2005,2000,2005,2000,2124
20240826,151300,3588389414,2000,2000,2000,1999,4719
20240826,151200,3578953188,2000,2000,2005,1999,12223
20240826,151100,3554508799,2005,2000,2005,1999,4828
20240826,151000,3544853188,2000,2000,2000,1999,53
20240826,150900,3544747189,2000,1999,2000,1999,110
20240826,150800,3544527298,1999,2000,2005,1999,3123
20240826,150700,3538283098,2000,2000,2000,2000,458
20240826,150600,3537367098,2000,2000,2000,1999,1665
20240826,150500,3534037198,2000,2000,2000,2000,7182
20240826,150400,3519673198,1999,1999,1999,1999,63
20240826,150300,3519547261,1999,1999,1999,1999,737
20240826,150200,3518073998,1999,1995,1999,1995,1454
20240826,150100,3515173052,1995,1998,1999,1995,4500
20240826,150000,3506187579,1996,1998,1999,1996,502
20240826,145900,3505185265,1998,1997,1998,1997,167
20240826,145800,3504851752,1997,1999,1999,1997,2758
20240826,145700,3499343826,1998,1998,1998,1998,202
20240826,145600,3498940230,1998,1998,1998,1998,116
20240826,145500,3498708462,1999,1999,1999,1999,0
20240826,145400,3498708462,1999,1999,1999,1999,2
20240826,145300,3498704464,2000,1999,2000,1999,436
20240826,145200,3497832833,2000,2000,2000,2000,484
20240826,145100,3496864833,2000,2000,2000,2000,0
20240826,145000,3496864833,2000,2000,2000,1999,37
20240826,144900,3496790858,2000,2000,2000,2000,812
20240826,144800,3495166858,2005,2005,2005,2005,0
20240826,144700,3495166858,2005,2005,2005,2005,1
20240826,144600,3495164853,2005,2005,2005,2005,5076
20240826,144500,3484987473,2005,1997,2005,1997,371
20240826,144400,3484245471,1998,1998,1998,1997,2754
20240826,144300,3478743880,1998,1997,1998,1997,601
20240826,144200,3477543182,1997,1999,1999,1997,218
20240826,144100,3477107834,1998,1998,1998,1998,0
20240826,144000,3477107834,1998,2005,2010,1998,2186
20240826,143900,3472738273,2010,2005,2010,2000,1507
20240826,143800,3469719208,2000,1998,2000,1998,11719
20240826,143700,3446284010,1998,1998,1999,1998,52
20240826,143600,3446180064,1999,1999,1999,1999,14
20240826,143500,3446152078,2000,2000,2000,2000,388
20240826,143400,3445376078,2000,2000,2000,2000,666
20240826,143300,3444044078,2005,2005,2005,2005,1
20240826,143200,3444042073,2005,1998,2005,1998,4790
20240826,143100,3434462551,1996,1996,1996,1996,0
20240826,143000,3434462551,1996,1998,1998,1996,1405
20240826,142900,3431658169,1998,1997,1998,1997,192
20240826,142800,3431274739,1997,1997,1997,1997,276
20240826,142700,3430723567,1997,1997,1998,1997,178
20240826,142600,3430368054,1997,1997,1997,1997,25
20240826,142500,3430318129,1997,1998,1998,1997,2843
20240826,142400,3424639392,2000,2000,2000,2000,20
20240826,142300,3424599392,1998,1998,1998,1998,30
20240826,142200,3424539452,1998,1999,1999,1998,9392
20240826,142100,3405767772,1999,2000,2005,1999,8152
20240826,142000,3389466912,2000,2000,2005,2000,3001
20240826,141900,3383464907,2000,2000,2000,2000,1000
20240826,141800,3381464907,1999,2005,2005,1999,8364
20240826,141700,3364736774,2005,2005,2005,2005,361
20240826,141600,3364012969,2005,2005,2005,2005,201
20240826,141500,3363609964,2010,2010,2010,2010,6
20240826,141400,3363597904,2005,2005,2005,2005,635
20240826,141300,3362324729,2005,2010,2010,2005,910
20240826,141200,3360496949,2005,2010,2010,2005,301
20240826,141100,3359893189,2010,2010,2010,2010,0
20240826,141000,3359893189,2010,2010,2010,2010,37
20240826,140900,3359818819,2010,2010,2010,2010,0
20240826,140800,3359818819,2010,2010,2010,2010,0
20240826,140700,3359818819,2010,2005,2010,2000,5001
20240826,140600,3349811649,2005,2005,2005,2005,0
20240826,140500,3349811649,2005,2005,2005,2005,1254
20240826,140400,3347297379,2010,2010,2010,2010,0
20240826,140300,3347297379,2010,2010,2010,2010,1
20240826,140200,3347295369,2005,2010,2010,2005,202
20240826,140100,3346890334,2005,2010,2010,2005,1184
20240826,140000,3344516219,2010,2010,2010,2010,1
20240826,135900,3344514209,2010,2010,2010,2010,39
20240826,135800,3344435819,2000,2000,2010,2000,53
20240826,135700,3344329519,2015,2015,2015,2015,0
20240826,135600,3344329519,2015,2015,2015,2015,26
20240826,135500,3344277129,2000,2000,2000,2000,4010
20240826,135400,3336257129,2015,2015,2015,2015,12
20240826,135300,3336232949,2015,2005,2015,2000,8001
20240826,135200,3320207774,2010,2015,2025,2010,5481
20240826,135100,3309178374,2025,2020,2025,2020,502
20240826,135000,3308164329,2020,2020,2020,2020,300
20240826,134900,3307558329,2015,2020,2025,2015,63
20240826,134800,3307431104,2020,2020,2020,2020,257
20240826,134700,3306911964,2015,2015,2025,2015,804
20240826,134600,3305291389,2015,2020,2020,2015,3045
20240826,134500,3299142989,2020,2020,2025,2020,1931
20240826,134400,3295241809,2025,2025,2025,2025,1362
20240826,134300,3292483759,2025,2025,2030,2020,3719
20240826,134200,3284956809,2025,2025,2025,2025,27
20240826,134100,3284902134,2025,2020,2025,2020,4644
20240826,134000,3275515654,2020,2015,2020,2015,3090
20240826,133900,3269289289,2010,2015,2015,2010,150
20240826,133800,3268987289,2015,2015,2015,2010,18
20240826,133700,3268951029,2015,2015,2015,2015,215
20240826,133600,3268517804,2015,2020,2020,2015,1072
20240826,133500,3266357424,2010,2010,2020,2010,801
20240826,133400,3264745354,2010,2015,2020,2010,158
20240826,133300,3264427264,2020,2015,2020,2015,1864
20240826,133200,3260671299,2015,2015,2015,2015,255
20240826,133100,3260157474,2015,2010,2015,2010,2482
20240826,133000,3255160869,2015,2010,2015,2010,4110
20240826,132900,3246897474,2010,2005,2010,2005,756
20240826,132800,3245381689,2005,2005,2010,2000,1420
20240826,132700,3242534649,2010,2010,2010,2005,1169
20240826,132600,3240188459,2010,2010,2010,2010,533
20240826,132500,3239117129,2010,2005,2010,2005,582
20240826,132400,3237947334,2010,2010,2010,2005,98
20240826,132300,3237750369,2010,2010,2010,2005,2720
20240826,132200,3232283179,2010,2010,2010,2010,4
20240826,132100,3232275139,2005,2005,2005,2005,464
20240826,132000,3231344819,2005,2010,2010,2000,87
20240826,131900,3231170449,2010,2000,2010,2000,1135
20240826,131800,3228894819,2000,2005,2005,2000,203
20240826,131700,3228487814,2005,2005,2005,2005,4456
20240826,131600,3219553534,2000,2000,2000,2000,0
20240826,131500,3219553534,2000,2005,2005,2000,614
20240826,131400,3218325114,2005,2000,2005,1999,2465
20240826,131300,3213394979,2005,2000,2005,1998,304
20240826,131200,3212786494,2005,1997,2005,1997,3048
20240826,131100,3206692680,1997,1997,1997,1997,15
20240826,131000,3206662725,1996,1997,1997,1996,11
20240826,130900,3206640768,1992,1992,1992,1992,240
20240826,130800,3206162688,1997,1997,1997,1997,40
20240826,130700,3206082808,1990,1992,1992,1990,1375
20240826,130600,3203344106,1990,1997,1997,1990,2385
20240826,130500,3198590655,1998,1998,1998,1998,112
20240826,130400,3198366879,1998,2010,2010,1998,1517
20240826,130300,3195326294,2010,2010,2010,2005,1106
20240826,130200,3193105734,2010,1993,2010,1993,23417
20240826,130100,3146330498,1993,1993,1993,1992,1121
20240826,130000,3144096719,1993,1989,1993,1989,5989
20240826,125900,3132174621,1989,1986,1989,1986,4973
20240826,125800,3122290462,1987,1988,1988,1984,397
20240826,125700,3121502355,1982,1982,1982,1982,0
20240826,125600,3121502355,1982,1982,1982,1982,738
20240826,125500,3120039639,1982,1983,1983,1982,445
20240826,125400,3119157634,1982,1983,1983,1982,10426
20240826,125300,3098483558,1983,1986,1988,1981,45215
20240826,125200,3008791306,1989,1988,1989,1985,5306
20240826,125100,2998257198,1989,1986,1989,1985,423
20240826,125000,2997417314,1986,1987,1988,1986,2722
20240826,124900,2992008978,1990,1990,1990,1990,0
20240826,124800,2992008978,1990,1990,1990,1990,0
20240826,124700,2992008978,1990,1990,1990,1990,0
20240826,124600,2992008978,1990,1990,1990,1990,0
20240826,124500,2992008978,1990,1990,1990,1985,10809
20240826,124400,2970539393,1988,1990,1990,1988,522
20240826,124300,2969500713,1988,1988,1988,1988,500
20240826,124200,2968506713,1988,1988,1988,1988,350
20240826,124100,2967810913,1988,1988,1990,1988,11
20240826,124000,2967789039,1990,1989,1990,1989,3
20240826,123900,2967783071,1987,1987,1987,1987,20
20240826,123800,2967743331,1987,1989,1989,1987,10
20240826,123700,2967723443,1985,1985,1985,1985,0
20240826,123600,2967723443,1985,1985,1985,1985,100
20240826,123500,2967524943,1990,1985,1990,1985,102
20240826,123400,2967322463,1988,1986,1988,1986,3948
20240826,123300,2959474851,1985,1985,1987,1985,2343
20240826,123200,2954823994,1985,1985,1985,1985,0
20240826,123100,2954823994,1985,1987,1988,1985,1727
20240826,123000,2951395875,1988,1991,1991,1988,8
20240826,122900,2951379953,1990,1993,1993,1990,16247
20240826,122800,2919047554,1994,1997,1997,1994,3069
20240826,122700,2912924867,1998,1997,1998,1997,2601
20240826,122600,2907728798,1997,1993,1997,1993,11021
20240826,122500,2885745928,1993,1984,1993,1984,29199
20240826,122400,2827690595,1984,1984,1984,1983,1699
20240826,122300,2824321048,1983,1983,1984,1983,1126
20240826,122200,2822087653,1983,1982,1983,1980,6985
20240826,122100,2808241658,1983,1983,1983,1983,14
20240826,122000,2808213896,1983,1981,1983,1981,768
20240826,121900,2806692484,1981,1983,1983,1981,3059
20240826,121800,2800630650,1983,1983,1983,1983,28
20240826,121700,2800575126,1983,1983,1983,1983,120
20240826,121600,2800337166,1983,1983,1983,1983,12
20240826,121500,2800313370,1983,1984,1984,1983,143
20240826,121400,2800029800,1984,1987,1987,1982,16001
20240826,121300,2768266877,1987,1988,1988,1987,230
20240826,121200,2767809656,1988,1988,1988,1988,116
20240826,121100,2767579048,1989,1989,1989,1989,0
20240826,121000,2767579048,1989,1989,1989,1989,7
20240826,120900,2767565125,1985,1988,1988,1985,5073
20240826,120800,2757494019,1989,1990,1990,1989,9919
20240826,120700,2737755210,1990,1992,1992,1990,2982
20240826,120600,2731821020,1992,1994,1994,1988,24691
20240826,120500,2682678656,1993,1994,1994,1993,102
20240826,120400,2682475269,1994,1994,1994,1994,0
20240826,120300,2682475269,1994,1994,1994,1994,36
20240826,120200,2682403485,1994,1993,1994,1993,695
20240826,120100,2681018040,1993,1994,1994,1993,702
20240826,120000,2679618953,1994,1994,1994,1994,166
20240826,115900,2679287949,1994,1994,1994,1993,974
20240826,115800,2677346593,1995,1995,1995,1995,11
20240826,115700,2677324648,1997,1997,1997,1997,5
20240826,115600,2677314663,1997,1997,1997,1997,8
20240826,115500,2677298687,1997,1997,1997,1997,55
20240826,115400,2677188852,1997,1992,1997,1992,610
20240826,115300,2675973682,1992,1993,1993,1992,3125
20240826,115200,2669747636,1994,1995,1995,1994,814
20240826,115100,2668124455,1995,1996,1996,1995,1666
20240826,115000,2664799209,1997,1998,1998,1997,2369
20240826,114900,2660067272,2000,1997,2000,1997,2045
20240826,114800,2655983344,2000,2000,2005,1998,1748
20240826,114700,2652487443,2000,2005,2005,2000,1916
20240826,114600,2648654713,2005,2005,2005,2000,325
20240826,114500,2648004703,2000,1996,2000,1996,5719
20240826,114400,2636572617,1996,1994,1996,1994,310
20240826,114300,2635953859,1996,1996,1996,1996,22
20240826,114200,2635909947,1993,1993,1993,1993,0
20240826,114100,2635909947,1993,1993,1995,1993,270
20240826,114000,2635371807,1993,1993,1996,1993,1238
20240826,113900,2632901476,1993,1993,1993,1993,0
20240826,113800,2632901476,1993,1993,1995,1992,1140
20240826,113700,2630628483,1993,1993,1993,1993,100
20240826,113600,2630429183,1993,1993,1993,1993,318
20240826,113500,2629795409,1993,1993,1993,1993,278
20240826,113400,2629241355,1992,1992,1992,1992,615
20240826,113300,2628016275,1993,1992,1993,1992,14
20240826,113200,2627988378,1991,1985,1991,1985,6165
20240826,113100,2615744286,1985,1982,1985,1980,1208
20240826,113000,2613350029,1982,1981,1982,1980,84
20240826,112900,2613183573,1982,1982,1982,1982,1
20240826,112800,2613181591,1981,1984,1984,1981,1192
20240826,112700,2610820033,1986,1983,1986,1980,11005
20240826,112600,2589016669,1983,1985,1986,1983,2385
20240826,112500,2584286018,1986,1986,1986,1986,623
20240826,112400,2583048740,1985,1985,1985,1985,90
20240826,112300,2582870090,1985,1985,1985,1985,2203
20240826,112200,2578497135,1985,1985,1985,1984,577
20240826,112100,2577352262,1984,1984,1984,1983,3160
20240826,112000,2571082892,1984,1982,1984,1982,198
20240826,111900,2570690355,1983,1981,1983,1980,5225
20240826,111800,2560340747,1982,1985,1985,1981,2622
20240826,111700,2555144327,1985,1983,1986,1980,26262
20240826,111600,2503091383,1983,1981,1983,1980,1415
20240826,111500,2500287712,1981,1984,1984,1981,11469
20240826,111400,2477555484,1984,1986,1986,1983,9737
20240826,111300,2458228281,1986,1987,1987,1985,2308
20240826,111200,2453646679,1984,1985,1985,1984,1693
20240826,111100,2450286774,1985,1987,1988,1985,3305
20240826,111000,2443723470,1987,1989,1990,1987,2262
20240826,110900,2439225263,1989,1986,1989,1986,511
20240826,110800,2438209478,1987,1987,1987,1986,1883
20240826,110700,2434468091,1987,1988,1990,1987,2519
20240826,110600,2429460400,1988,1990,1990,1988,2882
20240826,110500,2423728527,1989,1989,1990,1989,2379
20240826,110400,2418996655,1990,1990,1994,1990,2195
20240826,110300,2414627600,1991,1993,1994,1991,4957
20240826,110200,2404754440,1994,1996,1996,1993,646
20240826,110100,2403466335,1993,1993,1993,1992,1657
20240826,110000,2400165334,1994,1997,1998,1994,2510
20240826,105900,2395156948,1995,1996,1996,1994,2913
20240826,105800,2389345428,1996,1997,1997,1996,1379
20240826,105700,2386592480,1997,2000,2000,1997,6195
20240826,105600,2374210017,2000,1994,2000,1994,17942
20240826,105500,2338361763,1992,1992,1992,1991,1195
20240826,105400,2335982325,1992,1995,1995,1992,6184
20240826,105300,2323653996,1995,1990,1995,1990,4509
20240826,105200,2314666395,1989,1989,1989,1989,718
20240826,105100,2313238293,1988,1988,1988,1981,5216
20240826,105000,2302869842,1981,1980,1988,1980,3011
20240826,104900,2296907245,1979,1986,1986,1979,12348
20240826,104800,2272441150,1988,1988,1988,1982,10705
20240826,104700,2251171626,1981,1986,1988,1979,9586
20240826,104600,2232175238,1986,1985,1991,1980,7361
20240826,104500,2217551736,1986,1978,1986,1976,15441
20240826,104400,2186963256,1978,1984,1984,1977,22898
20240826,104300,2141608480,1984,1988,1988,1984,1976
20240826,104200,2137684920,1988,2000,2000,1980,67480
20240826,104100,2003585929,2000,2000,2000,1992,14401
20240826,104000,1974850115,1999,2000,2005,1999,8141
20240826,103900,1958570011,2005,2005,2005,2005,1320
20240826,103800,1955923411,2000,2005,2005,2000,6576
20240826,103700,1942753751,2005,2005,2005,2000,2728
20240826,103600,1937284126,2005,2000,2010,2000,8832
20240826,103500,1919594171,2000,2000,2000,1999,2966
20240826,103400,1913662842,1999,2000,2000,1999,5840
20240826,103300,1901986080,2000,2000,2000,1992,40920
20240826,103200,1820322725,2005,2000,2005,2000,3932
20240826,103100,1812455460,2005,2000,2005,2000,984
20240826,103000,1810484175,1999,1998,2005,1997,15737
20240826,102900,1779032500,1998,1999,1999,1998,2285
20240826,102800,1774466214,1999,2000,2000,1998,3058
20240826,102700,1768351704,2000,2005,2010,2000,3589
20240826,102600,1761167989,2000,2005,2005,2000,1960
20240826,102500,1757247714,2005,1995,2005,1995,6373
20240826,102400,1744504191,1995,2005,2005,1992,22453
20240826,102300,1699659235,2000,2005,2005,2000,189
20240826,102200,1699280390,2005,2000,2010,1996,5819
20240826,102100,1687643338,2000,2020,2020,1996,70011
20240826,102000,1547410240,2025,2015,2025,2015,5948
20240826,101900,1535395580,2020,2015,2020,2010,4831
20240826,101800,1525652750,2015,2010,2015,2005,9017
20240826,101700,1507531020,2010,2020,2020,2000,48576
20240826,101600,1410104060,2025,2020,2025,2015,4888
20240826,101500,1400230860,2020,2025,2025,2020,1438
20240826,101400,1397325035,2025,2020,2025,2020,5007
20240826,101300,1387198245,2020,2015,2025,2015,4879
20240826,101200,1377344420,2020,2010,2020,2005,17095
20240826,101100,1342911335,2010,2015,2025,2010,26509
20240826,101000,1289423120,2020,2040,2040,2015,53893
20240826,100900,1180673530,2035,2045,2050,2025,100553
20240826,100800,976569680,2045,2045,2050,2045,4253
20240826,100700,967871720,2045,2050,2050,2045,1090
20240826,100600,965641075,2050,2050,2050,2045,314
20240826,100500,964998345,2050,2050,2055,2050,1893
20240826,100400,961117110,2050,2055,2055,2050,825
20240826,100300,959424235,2050,2055,2055,2050,508
20240826,100200,958380345,2055,2055,2055,2055,217
20240826,100100,957934410,2055,2050,2055,2045,420
20240826,100000,957073275,2050,2055,2055,2045,5104
20240826,095900,946616215,2050,2055,2055,2050,46
20240826,095800,946521860,2060,2060,2060,2060,136
20240826,095700,946241700,2060,2060,2060,2055,1539
20240826,095600,943071485,2060,2060,2060,2060,54
20240826,095500,942960245,2065,2060,2065,2050,1252
20240826,095400,940381140,2060,2055,2060,2050,1572
20240826,095300,937156710,2050,2055,2055,2050,1206
20240826,095200,934678410,2055,2055,2055,2050,4233
20240826,095100,925996775,2065,2065,2065,2050,3190
20240826,095000,919448825,2065,2060,2065,2060,628
20240826,094900,918155140,2065,2055,2070,2055,100
20240826,094800,917949070,2055,2060,2060,2055,5023
20240826,094700,907626045,2060,2060,2060,2060,2
20240826,094600,907621925,2070,2070,2070,2070,100
20240826,094500,907414925,2050,2065,2070,2050,11056
20240826,094400,884728800,2070,2070,2070,2070,302
20240826,094300,884103660,2065,2070,2070,2065,3683
20240826,094200,876481350,2070,2065,2070,2065,342
20240826,094100,875774870,2065,2065,2070,2060,12775
20240826,094000,849396420,2060,2065,2065,2050,1146
20240826,093900,847035450,2065,2055,2065,2055,1347
20240826,093800,844265395,2060,2055,2060,2055,4921
20240826,093700,834145830,2055,2045,2055,2040,6962
20240826,093600,819873595,2055,2050,2055,2050,1467
20240826,093500,816861435,2055,2035,2055,2035,7315
20240826,093400,801898850,2035,2050,2050,2035,53491
20240826,093300,692953810,2050,2055,2055,2045,5700
20240826,093200,681268090,2055,2050,2055,2050,2601
20240826,093100,675927810,2040,2055,2055,2035,27738
20240826,093000,619279385,2060,2055,2060,2050,18079
20240826,092900,582213845,2050,2060,2060,2050,17322
20240826,092800,546675015,2060,2075,2080,2060,3453
20240826,092700,539541565,2075,2075,2075,2075,30
20240826,092600,539479315,2075,2060,2075,2060,23598
20240826,092500,490744660,2065,2065,2070,2065,395
20240826,092400,489928965,2070,2060,2070,2055,4291
20240826,092300,481091485,2060,2075,2075,2060,12571
20240826,092200,455074135,2075,2080,2085,2075,7497
20240826,092100,439496600,2075,2075,2075,2075,100
20240826,092000,439289100,2080,2075,2085,2075,7408
20240826,091900,423869165,2075,2085,2085,2050,23214
20240826,091800,375818015,2085,2080,2085,2075,6604
20240826,091700,362087080,2070,2105,2105,2070,25997
20240826,091600,307762950,2100,2110,2115,2100,8782
20240826,091500,289265960,2105,2100,2110,2100,6927
20240826,091400,274689625,2110,2100,2110,2100,2149
20240826,091300,270175615,2100,2105,2105,2100,6681
20240826,091200,256135885,2105,2135,2135,2105,10797
20240826,091100,233279400,2125,2135,2135,2120,5714
20240826,091000,221150690,2130,2135,2135,2125,9116
20240826,090900,201742905,2135,2130,2140,2130,7356
20240826,090800,186062890,2130,2150,2150,2130,17674
20240826,090700,148220275,2155,2155,2155,2155,207
20240826,090600,147774190,2160,2155,2160,2155,2197
20240826,090500,143039530,2155,2160,2160,2150,6553
20240826,090400,128914155,2160,2165,2165,2160,3117
20240826,090300,122181005,2170,2180,2185,2165,8447
20240826,090200,103818995,2180,2170,2180,2170,4994
20240826,090100,92967185,2170,2160,2180,2150,22786
20240826,090000,43667000,2160,2180,2180,2160,20056