KissMeData/226340/min/candle-20240827.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240827,204000,2838377857,2000,2000,2000,2000,11072
20240827,203900,2838377857,2000,2000,2000,2000,0
20240827,203800,2838377857,2000,2000,2000,2000,0
20240827,203700,2838377857,2000,2000,2000,2000,0
20240827,203600,2838377857,2000,2000,2000,2000,0
20240827,203500,2838377857,2000,2000,2000,2000,0
20240827,203400,2838377857,2000,2000,2000,2000,0
20240827,203300,2838377857,2000,2000,2000,2000,0
20240827,203200,2838377857,2000,2000,2000,2000,0
20240827,203100,2838377857,2000,2000,2000,2000,0
20240827,203000,2838377857,2000,2000,2000,2000,0
20240827,202900,2838377857,2000,2000,2000,2000,0
20240827,202800,2838377857,2000,2000,2000,2000,0
20240827,202700,2838377857,2000,2000,2000,2000,0
20240827,202600,2838377857,2000,2000,2000,2000,0
20240827,202500,2838377857,2000,2000,2000,2000,0
20240827,202400,2838377857,2000,2000,2000,2000,0
20240827,202300,2838377857,2000,2000,2000,2000,0
20240827,202200,2838377857,2000,2000,2000,2000,0
20240827,202100,2838377857,2000,2000,2000,2000,0
20240827,202000,2838377857,2000,2000,2000,2000,0
20240827,201900,2838377857,2000,2000,2000,2000,0
20240827,201800,2838377857,2000,2000,2000,2000,0
20240827,201700,2838377857,2000,2000,2000,2000,0
20240827,201600,2838377857,2000,2000,2000,2000,0
20240827,201500,2838377857,2000,2000,2000,2000,0
20240827,201400,2838377857,2000,2000,2000,2000,0
20240827,201300,2838377857,2000,2000,2000,2000,0
20240827,201200,2838377857,2000,2000,2000,2000,0
20240827,201100,2838377857,2000,2000,2000,2000,0
20240827,201000,2838377857,2000,2000,2000,2000,11072
20240827,200900,2838377857,2000,2000,2000,2000,0
20240827,200800,2838377857,2000,2000,2000,2000,0
20240827,200700,2838377857,2000,2000,2000,2000,0
20240827,200600,2838377857,2000,2000,2000,2000,0
20240827,200500,2838377857,2000,2000,2000,2000,0
20240827,200400,2838377857,2000,2000,2000,2000,0
20240827,200300,2838377857,2000,2000,2000,2000,0
20240827,200200,2838377857,2000,2000,2000,2000,0
20240827,200100,2838377857,2000,2000,2000,2000,0
20240827,200000,2838377857,2000,2000,2000,2000,0
20240827,195900,2838377857,2000,2000,2000,2000,0
20240827,195800,2838377857,2000,2000,2000,2000,0
20240827,195700,2838377857,2000,2000,2000,2000,0
20240827,195600,2838377857,2000,2000,2000,2000,0
20240827,195500,2838377857,2000,2000,2000,2000,0
20240827,195400,2838377857,2000,2000,2000,2000,0
20240827,195300,2838377857,2000,2000,2000,2000,0
20240827,195200,2838377857,2000,2000,2000,2000,0
20240827,195100,2838377857,2000,2000,2000,2000,0
20240827,195000,2838377857,2000,2000,2000,2000,0
20240827,194900,2838377857,2000,2000,2000,2000,0
20240827,194800,2838377857,2000,2000,2000,2000,0
20240827,194700,2838377857,2000,2000,2000,2000,0
20240827,194600,2838377857,2000,2000,2000,2000,0
20240827,194500,2838377857,2000,2000,2000,2000,0
20240827,194400,2838377857,2000,2000,2000,2000,0
20240827,194300,2838377857,2000,2000,2000,2000,0
20240827,194200,2838377857,2000,2000,2000,2000,0
20240827,194100,2838377857,2000,2000,2000,2000,0
20240827,194000,2838377857,2000,2000,2000,2000,11072
20240827,193900,2838377857,2000,2000,2000,2000,0
20240827,193800,2838377857,2000,2000,2000,2000,0
20240827,193700,2838377857,2000,2000,2000,2000,0
20240827,193600,2838377857,2000,2000,2000,2000,0
20240827,193500,2838377857,2000,2000,2000,2000,0
20240827,193400,2838377857,2000,2000,2000,2000,0
20240827,193300,2838377857,2000,2000,2000,2000,0
20240827,193200,2838377857,2000,2000,2000,2000,0
20240827,193100,2838377857,2000,2000,2000,2000,0
20240827,193000,2838377857,2000,2000,2000,2000,0
20240827,192900,2838377857,2000,2000,2000,2000,0
20240827,192800,2838377857,2000,2000,2000,2000,0
20240827,192700,2838377857,2000,2000,2000,2000,0
20240827,192600,2838377857,2000,2000,2000,2000,0
20240827,192500,2838377857,2000,2000,2000,2000,0
20240827,192400,2838377857,2000,2000,2000,2000,0
20240827,192300,2838377857,2000,2000,2000,2000,0
20240827,192200,2838377857,2000,2000,2000,2000,0
20240827,192100,2838377857,2000,2000,2000,2000,0
20240827,192000,2838377857,2000,2000,2000,2000,0
20240827,191900,2838377857,2000,2000,2000,2000,0
20240827,191800,2838377857,2000,2000,2000,2000,0
20240827,191700,2838377857,2000,2000,2000,2000,0
20240827,191600,2838377857,2000,2000,2000,2000,0
20240827,191500,2838377857,2000,2000,2000,2000,0
20240827,191400,2838377857,2000,2000,2000,2000,0
20240827,191300,2838377857,2000,2000,2000,2000,0
20240827,191200,2838377857,2000,2000,2000,2000,0
20240827,191100,2838377857,2000,2000,2000,2000,0
20240827,191000,2838377857,2000,2000,2000,2000,11072
20240827,190900,2838377857,2000,2000,2000,2000,0
20240827,190800,2838377857,2000,2000,2000,2000,0
20240827,190700,2838377857,2000,2000,2000,2000,0
20240827,190600,2838377857,2000,2000,2000,2000,0
20240827,190500,2838377857,2000,2000,2000,2000,0
20240827,190400,2838377857,2000,2000,2000,2000,0
20240827,190300,2838377857,2000,2000,2000,2000,0
20240827,190200,2838377857,2000,2000,2000,2000,0
20240827,190100,2838377857,2000,2000,2000,2000,0
20240827,190000,2838377857,2000,2000,2000,2000,0
20240827,185900,2838377857,2000,2000,2000,2000,0
20240827,185800,2838377857,2000,2000,2000,2000,0
20240827,185700,2838377857,2000,2000,2000,2000,0
20240827,185600,2838377857,2000,2000,2000,2000,0
20240827,185500,2838377857,2000,2000,2000,2000,0
20240827,185400,2838377857,2000,2000,2000,2000,0
20240827,185300,2838377857,2000,2000,2000,2000,0
20240827,185200,2838377857,2000,2000,2000,2000,0
20240827,185100,2838377857,2000,2000,2000,2000,0
20240827,185000,2838377857,2000,2000,2000,2000,0
20240827,184900,2838377857,2000,2000,2000,2000,0
20240827,184800,2838377857,2000,2000,2000,2000,0
20240827,184700,2838377857,2000,2000,2000,2000,0
20240827,184600,2838377857,2000,2000,2000,2000,0
20240827,184500,2838377857,2000,2000,2000,2000,0
20240827,184400,2838377857,2000,2000,2000,2000,0
20240827,184300,2838377857,2000,2000,2000,2000,0
20240827,184200,2838377857,2000,2000,2000,2000,0
20240827,184100,2838377857,2000,2000,2000,2000,0
20240827,184000,2838377857,2000,2000,2000,2000,11072
20240827,183900,2838377857,2000,2000,2000,2000,0
20240827,183800,2838377857,2000,2000,2000,2000,0
20240827,183700,2838377857,2000,2000,2000,2000,0
20240827,183600,2838377857,2000,2000,2000,2000,0
20240827,183500,2838377857,2000,2000,2000,2000,0
20240827,183400,2838377857,2000,2000,2000,2000,0
20240827,183300,2838377857,2000,2000,2000,2000,0
20240827,183200,2838377857,2000,2000,2000,2000,0
20240827,183100,2838377857,2000,2000,2000,2000,0
20240827,183000,2838377857,2000,2000,2000,2000,0
20240827,182900,2838377857,2000,2000,2000,2000,0
20240827,182800,2838377857,2000,2000,2000,2000,0
20240827,182700,2838377857,2000,2000,2000,2000,0
20240827,182600,2838377857,2000,2000,2000,2000,0
20240827,182500,2838377857,2000,2000,2000,2000,0
20240827,182400,2838377857,2000,2000,2000,2000,0
20240827,182300,2838377857,2000,2000,2000,2000,0
20240827,182200,2838377857,2000,2000,2000,2000,0
20240827,182100,2838377857,2000,2000,2000,2000,0
20240827,182000,2838377857,2000,2000,2000,2000,0
20240827,181900,2838377857,2000,2000,2000,2000,0
20240827,181800,2838377857,2000,2000,2000,2000,0
20240827,181700,2838377857,2000,2000,2000,2000,0
20240827,181600,2838377857,2000,2000,2000,2000,0
20240827,181500,2838377857,2000,2000,2000,2000,0
20240827,181400,2838377857,2000,2000,2000,2000,0
20240827,181300,2838377857,2000,2000,2000,2000,0
20240827,181200,2838377857,2000,2000,2000,2000,0
20240827,181100,2838377857,2000,2000,2000,2000,0
20240827,181000,2838377857,2000,2000,2000,2000,11072
20240827,180900,2838377857,2000,2000,2000,2000,0
20240827,180800,2838377857,2000,2000,2000,2000,0
20240827,180700,2838377857,2000,2000,2000,2000,0
20240827,180600,2838377857,2000,2000,2000,2000,0
20240827,180500,2838377857,2000,2000,2000,2000,0
20240827,180400,2838377857,2000,2000,2000,2000,0
20240827,180300,2838377857,2000,2000,2000,2000,0
20240827,180200,2838377857,2000,2000,2000,2000,0
20240827,180100,2838377857,2000,2000,2000,2000,0
20240827,180000,2838377857,2000,2000,2000,2000,0
20240827,175900,2838377857,2000,2000,2000,2000,0
20240827,175800,2838377857,2000,2000,2000,2000,0
20240827,175700,2838377857,2000,2000,2000,2000,0
20240827,175600,2838377857,2000,2000,2000,2000,0
20240827,175500,2838377857,2000,2000,2000,2000,0
20240827,175400,2838377857,2000,2000,2000,2000,0
20240827,175300,2838377857,2000,2000,2000,2000,0
20240827,175200,2838377857,2000,2000,2000,2000,0
20240827,175100,2838377857,2000,2000,2000,2000,0
20240827,175000,2838377857,2000,2000,2000,2000,0
20240827,174900,2838377857,2000,2000,2000,2000,0
20240827,174800,2838377857,2000,2000,2000,2000,0
20240827,174700,2838377857,2000,2000,2000,2000,0
20240827,174600,2838377857,2000,2000,2000,2000,0
20240827,174500,2838377857,2000,2000,2000,2000,0
20240827,174400,2838377857,2000,2000,2000,2000,0
20240827,174300,2838377857,2000,2000,2000,2000,0
20240827,174200,2838377857,2000,2000,2000,2000,0
20240827,174100,2838377857,2000,2000,2000,2000,0
20240827,174000,2838377857,2000,2000,2000,2000,11072
20240827,173900,2838377857,2000,2000,2000,2000,0
20240827,173800,2838377857,2000,2000,2000,2000,0
20240827,173700,2838377857,2000,2000,2000,2000,0
20240827,173600,2838377857,2000,2000,2000,2000,0
20240827,173500,2838377857,2000,2000,2000,2000,0
20240827,173400,2838377857,2000,2000,2000,2000,0
20240827,173300,2838377857,2000,2000,2000,2000,0
20240827,173200,2838377857,2000,2000,2000,2000,0
20240827,173100,2838377857,2000,2000,2000,2000,0
20240827,173000,2838377857,2000,2000,2000,2000,0
20240827,172900,2838377857,2000,2000,2000,2000,0
20240827,172800,2838377857,2000,2000,2000,2000,0
20240827,172700,2838377857,2000,2000,2000,2000,0
20240827,172600,2838377857,2000,2000,2000,2000,0
20240827,172500,2838377857,2000,2000,2000,2000,0
20240827,172400,2838377857,2000,2000,2000,2000,0
20240827,172300,2838377857,2000,2000,2000,2000,0
20240827,172200,2838377857,2000,2000,2000,2000,0
20240827,172100,2838377857,2000,2000,2000,2000,0
20240827,172000,2838377857,2000,2000,2000,2000,0
20240827,171900,2838377857,2000,2000,2000,2000,0
20240827,171800,2838377857,2000,2000,2000,2000,0
20240827,171700,2838377857,2000,2000,2000,2000,0
20240827,171600,2838377857,2000,2000,2000,2000,0
20240827,171500,2838377857,2000,2000,2000,2000,0
20240827,171400,2838377857,2000,2000,2000,2000,0
20240827,171300,2838377857,2000,2000,2000,2000,0
20240827,171200,2838377857,2000,2000,2000,2000,0
20240827,171100,2838377857,2000,2000,2000,2000,0
20240827,171000,2838377857,2000,2000,2000,2000,11072
20240827,170900,2838377857,2000,2000,2000,2000,0
20240827,170800,2838377857,2000,2000,2000,2000,0
20240827,170700,2838377857,2000,2000,2000,2000,0
20240827,170600,2838377857,2000,2000,2000,2000,0
20240827,170500,2838377857,2000,2000,2000,2000,0
20240827,170400,2838377857,2000,2000,2000,2000,0
20240827,170300,2838377857,2000,2000,2000,2000,0
20240827,170200,2838377857,2000,2000,2000,2000,0
20240827,170100,2838377857,2000,2000,2000,2000,0
20240827,170000,2838377857,2000,2000,2000,2000,0
20240827,165900,2838377857,2000,2000,2000,2000,0
20240827,165800,2838377857,2000,2000,2000,2000,0
20240827,165700,2838377857,2000,2000,2000,2000,0
20240827,165600,2838377857,2000,2000,2000,2000,0
20240827,165500,2838377857,2000,2000,2000,2000,0
20240827,165400,2838377857,2000,2000,2000,2000,0
20240827,165300,2838377857,2000,2000,2000,2000,0
20240827,165200,2838377857,2000,2000,2000,2000,0
20240827,165100,2838377857,2000,2000,2000,2000,0
20240827,165000,2838377857,2000,2000,2000,2000,0
20240827,164900,2838377857,2000,2000,2000,2000,0
20240827,164800,2838377857,2000,2000,2000,2000,0
20240827,164700,2838377857,2000,2000,2000,2000,0
20240827,164600,2838377857,2000,2000,2000,2000,0
20240827,164500,2838377857,2000,2000,2000,2000,0
20240827,164400,2838377857,2000,2000,2000,2000,0
20240827,164300,2838377857,2000,2000,2000,2000,0
20240827,164200,2838377857,2000,2000,2000,2000,0
20240827,164100,2838377857,2000,2000,2000,2000,0
20240827,164000,2838377857,2000,2000,2000,2000,11072
20240827,163900,2838377857,2000,2000,2000,2000,0
20240827,163800,2838377857,2000,2000,2000,2000,0
20240827,163700,2838377857,2000,2000,2000,2000,0
20240827,163600,2838377857,2000,2000,2000,2000,0
20240827,163500,2838377857,2000,2000,2000,2000,0
20240827,163400,2838377857,2000,2000,2000,2000,0
20240827,163300,2838377857,2000,2000,2000,2000,0
20240827,163200,2838377857,2000,2000,2000,2000,0
20240827,163100,2838377857,2000,2000,2000,2000,0
20240827,163000,2838377857,2000,2000,2000,2000,0
20240827,162900,2838377857,2000,2000,2000,2000,0
20240827,162800,2838377857,2000,2000,2000,2000,0
20240827,162700,2838377857,2000,2000,2000,2000,0
20240827,162600,2838377857,2000,2000,2000,2000,0
20240827,162500,2838377857,2000,2000,2000,2000,0
20240827,162400,2838377857,2000,2000,2000,2000,0
20240827,162300,2838377857,2000,2000,2000,2000,0
20240827,162200,2838377857,2000,2000,2000,2000,0
20240827,162100,2838377857,2000,2000,2000,2000,0
20240827,162000,2838377857,2000,2000,2000,2000,0
20240827,161900,2838377857,2000,2000,2000,2000,0
20240827,161800,2838377857,2000,2000,2000,2000,0
20240827,161700,2838377857,2000,2000,2000,2000,0
20240827,161600,2838377857,2000,2000,2000,2000,0
20240827,161500,2838377857,2000,2000,2000,2000,0
20240827,161400,2838377857,2000,2000,2000,2000,0
20240827,161300,2838377857,2000,2000,2000,2000,0
20240827,161200,2838377857,2000,2000,2000,2000,0
20240827,161100,2838377857,2000,2000,2000,2000,0
20240827,161000,2838377857,2000,2000,2000,2000,11072
20240827,160900,2838377857,2000,2000,2000,2000,0
20240827,160800,2838377857,2000,2000,2000,2000,0
20240827,160700,2838377857,2000,2000,2000,2000,0
20240827,160600,2838377857,2000,2000,2000,2000,0
20240827,160500,2838377857,2000,2000,2000,2000,0
20240827,160400,2838377857,2000,2000,2000,2000,0
20240827,160300,2838377857,2000,2000,2000,2000,0
20240827,160200,2838377857,2000,2000,2000,2000,0
20240827,160100,2838377857,2000,2000,2000,2000,0
20240827,160000,2838377857,2000,2000,2000,2000,0
20240827,155900,2838377857,2000,2000,2000,2000,0
20240827,155800,2838377857,2000,2000,2000,2000,0
20240827,155700,2838377857,2000,2000,2000,2000,0
20240827,155600,2838377857,2000,2000,2000,2000,0
20240827,155500,2838377857,2000,2000,2000,2000,0
20240827,155400,2838377857,2000,2000,2000,2000,0
20240827,155300,2838377857,2000,2000,2000,2000,0
20240827,155200,2838377857,2000,2000,2000,2000,0
20240827,155100,2838377857,2000,2000,2000,2000,0
20240827,155000,2838377857,2000,2000,2000,2000,0
20240827,154900,2838377857,2000,2000,2000,2000,0
20240827,154800,2838377857,2000,2000,2000,2000,0
20240827,154700,2838377857,2000,2000,2000,2000,0
20240827,154600,2838377857,2000,2000,2000,2000,0
20240827,154500,2838377857,2000,2000,2000,2000,0
20240827,154400,2838377857,2000,2000,2000,2000,0
20240827,154300,2838377857,2000,2000,2000,2000,0
20240827,154200,2838377857,2000,2000,2000,2000,0
20240827,154100,2838377857,2000,2000,2000,2000,0
20240827,154000,2838377857,2000,2000,2000,2000,11072
20240827,153900,2838377857,2000,2000,2000,2000,0
20240827,153800,2838377857,2000,2000,2000,2000,0
20240827,153700,2838377857,2000,2000,2000,2000,0
20240827,153600,2838377857,2000,2000,2000,2000,0
20240827,153500,2838377857,2000,2000,2000,2000,0
20240827,153400,2838377857,2000,2000,2000,2000,0
20240827,153300,2838377857,2000,2000,2000,2000,0
20240827,153200,2838377857,2000,2000,2000,2000,0
20240827,153100,2838377857,2000,2000,2000,2000,0
20240827,153000,2838377857,2000,2000,2000,2000,11072
20240827,152900,2816233857,2000,2000,2000,2000,0
20240827,152800,2816233857,2000,2000,2000,2000,0
20240827,152700,2816233857,2000,2000,2000,2000,0
20240827,152600,2816233857,2000,2000,2000,2000,0
20240827,152500,2816233857,2000,2000,2000,2000,0
20240827,152400,2816233857,2000,2000,2000,2000,0
20240827,152300,2816233857,2000,2000,2000,2000,0
20240827,152200,2816233857,2000,2000,2000,2000,0
20240827,152100,2816233857,2000,2000,2000,2000,0
20240827,152000,2816233857,2000,2000,2000,2000,0
20240827,151900,2816233857,2000,2005,2010,2000,7652
20240827,151800,2800906282,2010,2010,2015,2010,7989
20240827,151700,2784837392,2015,2015,2020,2015,5916
20240827,151600,2772911677,2020,2010,2020,2010,2470
20240827,151500,2767932377,2015,2015,2015,2010,744
20240827,151400,2766434142,2015,2015,2015,2015,80
20240827,151300,2766272942,2010,2020,2025,2010,8490
20240827,151200,2749137892,2025,2020,2025,2020,5360
20240827,151100,2738310677,2020,2020,2020,2020,285
20240827,151000,2737734977,2020,2020,2020,2020,906
20240827,150900,2735904857,2015,2020,2020,2015,2649
20240827,150800,2730554377,2020,2015,2020,2015,2953
20240827,150700,2724591787,2015,2015,2020,2015,5217
20240827,150600,2714075202,2015,2015,2015,2015,703
20240827,150500,2712658657,2010,2020,2020,2010,3232
20240827,150400,2706146837,2020,2015,2020,2015,1099
20240827,150300,2703931857,2020,2010,2020,2010,849
20240827,150200,2702221027,2020,2015,2020,2015,920
20240827,150100,2700366682,2015,2020,2020,2010,7656
20240827,150000,2684932052,2020,2030,2030,2015,4470
20240827,145900,2675893677,2030,2010,2030,2010,22417
20240827,145800,2630603857,2010,2010,2010,2000,3353
20240827,145700,2623865987,2010,2000,2010,2000,370
20240827,145600,2623122307,2005,2005,2005,2005,44
20240827,145500,2623034087,2010,2005,2010,2005,7612
20240827,145400,2607771997,2005,2000,2005,2000,527
20240827,145300,2606715437,2000,2005,2005,1999,133
20240827,145200,2606449329,2000,2000,2000,2000,1
20240827,145100,2606447329,2000,2005,2005,2000,4
20240827,145000,2606439324,1999,1999,1999,1999,0
20240827,144900,2606439324,1999,2000,2005,1999,2244
20240827,144800,2601949813,2000,2000,2005,2000,2294
20240827,144700,2597357313,2005,2005,2005,2000,1573
20240827,144600,2594205463,2010,2010,2010,2010,0
20240827,144500,2594205463,2010,2000,2010,2000,1001
20240827,144400,2592195963,2005,2005,2010,2005,186
20240827,144300,2591822998,2000,2005,2010,2000,1595
20240827,144200,2588621328,2005,2005,2010,2005,180
20240827,144100,2588260413,2005,2005,2010,2000,1285
20240827,144000,2585683108,2005,2005,2005,1998,2043
20240827,143900,2581599303,1998,2005,2005,1998,1719
20240827,143800,2578162164,2005,2005,2015,2005,5779
20240827,143700,2566571229,2010,2010,2010,2010,550
20240827,143600,2565465729,2005,2005,2005,2005,965
20240827,143500,2563530904,2005,2005,2005,2005,41
20240827,143400,2563448699,2005,2005,2010,2005,37
20240827,143300,2563374379,2010,2000,2010,2000,1416
20240827,143200,2560541614,2000,2000,2000,2000,597
20240827,143100,2559347614,2000,2005,2005,2000,133
20240827,143000,2559081114,2010,2005,2010,2005,1623
20240827,142900,2555821079,2010,2005,2010,2005,3470
20240827,142800,2548856629,2010,2005,2010,2005,3293
20240827,142700,2542242704,2010,2000,2010,2000,2571
20240827,142600,2537096099,2000,2000,2000,2000,250
20240827,142500,2536596099,2005,2005,2005,2000,1939
20240827,142400,2532717329,2005,2005,2005,2000,2861
20240827,142300,2526987089,2005,2000,2005,2000,1310
20240827,142200,2524360589,2000,2000,2000,1997,3167
20240827,142100,2518026745,2005,2000,2005,2000,885
20240827,142000,2516254810,2005,1998,2005,1997,2263
20240827,141900,2511729898,1997,1996,1997,1996,1178
20240827,141800,2509377975,1994,1994,1995,1994,582
20240827,141700,2508216969,1994,1994,1994,1994,866
20240827,141600,2506490165,1994,1994,1994,1994,11
20240827,141500,2506468231,1994,1993,1994,1993,978
20240827,141400,2504519067,1991,1991,1991,1991,300
20240827,141300,2503921767,1990,1995,1995,1990,1817
20240827,141200,2500299777,1990,1996,1996,1990,1232
20240827,141100,2497845490,1993,1993,1993,1993,200
20240827,141000,2497446890,1997,1997,1997,1997,23
20240827,140900,2497400959,1997,1998,1998,1997,598
20240827,140800,2496206165,1999,1998,1999,1993,2405
20240827,140700,2491407949,2000,1999,2000,1999,215
20240827,140600,2490977964,2005,1999,2005,1999,100
20240827,140500,2490777615,1996,1998,2000,1996,1728
20240827,140400,2487324702,1996,1998,1999,1995,563
20240827,140300,2486200162,1999,2000,2000,1999,633
20240827,140200,2484934184,2005,1996,2005,1992,17375
20240827,140100,2450215183,1997,1995,1997,1995,510
20240827,140000,2449197533,1994,1994,1994,1994,940
20240827,135900,2447323173,1991,1996,1996,1991,1084
20240827,135800,2445163398,1994,1996,1996,1994,219
20240827,135700,2444726310,1996,1994,1996,1994,2070
20240827,135600,2440596158,1992,1993,1995,1992,1399
20240827,135500,2437806169,1994,1993,1994,1993,10
20240827,135400,2437786233,1994,1994,1994,1994,1
20240827,135300,2437784239,1993,1995,1995,1989,507
20240827,135200,2436774202,1993,1994,1995,1988,1572
20240827,135100,2433639829,1994,1993,1994,1993,1312
20240827,135000,2431023745,1992,1989,1992,1989,1582
20240827,134900,2427874554,1990,1990,1990,1990,1
20240827,134800,2427872564,1990,1988,1990,1986,62
20240827,134700,2427749353,1989,1988,1990,1988,532
20240827,134600,2426691205,1989,1989,1989,1989,510
20240827,134500,2425676815,1989,1989,1989,1989,509
20240827,134400,2424664414,1988,1988,1988,1988,0
20240827,134300,2424664414,1988,1988,1988,1987,1206
20240827,134200,2422267206,1988,1990,1990,1988,2785
20240827,134100,2416727668,1993,1993,1993,1993,511
20240827,134000,2415709245,1993,1992,1993,1988,525
20240827,133900,2414663451,1991,1991,1991,1991,500
20240827,133800,2413667951,1991,1990,1991,1990,2852
20240827,133700,2407990128,1991,1989,1991,1989,8408
20240827,133600,2391258679,1989,1985,1989,1985,1180
20240827,133500,2388913127,1985,1987,1987,1985,598
20240827,133400,2387725499,1987,1987,1987,1987,0
20240827,133300,2387725499,1987,1985,1987,1985,1232
20240827,133200,2385278922,1984,1985,1985,1984,30
20240827,133100,2385219382,1985,1985,1986,1985,1019
20240827,133000,2383195759,1985,1985,1986,1984,1717
20240827,132900,2379787640,1985,1985,1985,1985,526
20240827,132800,2378743530,1985,1985,1985,1985,12
20240827,132700,2378719710,1985,1984,1985,1984,353
20240827,132600,2378019318,1983,1983,1985,1982,720
20240827,132500,2376591379,1982,1984,1984,1982,31
20240827,132400,2376529905,1984,1981,1984,1981,1314
20240827,132300,2373925029,1981,1976,1981,1976,1587
20240827,132200,2370784775,1979,1979,1979,1979,493
20240827,132100,2369809128,1976,1976,1979,1976,161
20240827,132000,2369490932,1980,1980,1980,1980,0
20240827,131900,2369490932,1980,1977,1980,1977,1593
20240827,131800,2366339574,1977,1977,1977,1977,1
20240827,131700,2366337597,1977,1977,1977,1977,498
20240827,131600,2365353051,1977,1977,1977,1977,331
20240827,131500,2364698664,1977,1977,1977,1977,77
20240827,131400,2364546435,1977,1976,1977,1975,632
20240827,131300,2363297616,1976,1976,1976,1976,217
20240827,131200,2362868824,1976,1976,1976,1976,700
20240827,131100,2361485624,1972,1972,1972,1972,139
20240827,131000,2361211516,1972,1972,1972,1972,0
20240827,130900,2361211516,1972,1972,1972,1972,46
20240827,130800,2361120804,1971,1971,1971,1971,1092
20240827,130700,2358968472,1977,1973,1977,1971,2790
20240827,130600,2353456412,1973,1977,1977,1973,2843
20240827,130500,2347846201,1978,1978,1978,1978,1
20240827,130400,2347844223,1978,1976,1978,1976,253
20240827,130300,2347344291,1976,1976,1976,1976,1
20240827,130200,2347342315,1975,1976,1976,1974,28
20240827,130100,2347287025,1979,1978,1979,1978,2
20240827,130000,2347283068,1979,1978,1979,1978,2240
20240827,125900,2342852331,1977,1978,1978,1977,508
20240827,125800,2341848014,1972,1978,1978,1972,513
20240827,125700,2340836273,1978,1977,1978,1972,795
20240827,125600,2339265543,1977,1979,1979,1977,1464
20240827,125500,2336369645,1978,1976,1978,1976,940
20240827,125400,2334511427,1976,1974,1976,1974,998
20240827,125300,2332541373,1974,1975,1975,1974,741
20240827,125200,2331078119,1976,1976,1978,1976,1323
20240827,125100,2328462274,1976,1975,1977,1973,101
20240827,125000,2328262898,1975,1979,1979,1975,700
20240827,124900,2326880361,1979,1980,1980,1975,426
20240827,124800,2326036894,1979,1977,1980,1977,3987
20240827,124700,2318150429,1976,1971,1976,1971,4405
20240827,124600,2309457738,1970,1970,1970,1969,2559
20240827,124500,2304416808,1970,1969,1970,1969,519
20240827,124400,2303394891,1967,1967,1967,1967,50
20240827,124300,2303296541,1969,1968,1969,1968,682
20240827,124200,2301953799,1967,1967,1967,1967,790
20240827,124100,2300399869,1967,1967,1967,1967,51
20240827,124000,2300299552,1967,1967,1968,1967,121
20240827,123900,2300061477,1968,1968,1968,1968,959
20240827,123800,2298174165,1968,1967,1968,1966,3125
20240827,123700,2292025519,1967,1966,1967,1966,19
20240827,123600,2291988155,1966,1967,1967,1966,519
20240827,123500,2290967782,1967,1965,1967,1965,543
20240827,123400,2289900750,1966,1966,1966,1966,3
20240827,123300,2289894852,1966,1966,1966,1966,282
20240827,123200,2289340440,1965,1963,1965,1963,2215
20240827,123100,2284989684,1963,1962,1963,1962,305
20240827,123000,2284391074,1962,1962,1962,1962,374
20240827,122900,2283657286,1961,1959,1961,1959,1814
20240827,122800,2280102039,1958,1958,1958,1957,1099
20240827,122700,2277950748,1958,1958,1958,1958,1
20240827,122600,2277948790,1958,1958,1958,1958,0
20240827,122500,2277948790,1958,1959,1959,1958,498
20240827,122400,2276973394,1959,1960,1960,1959,1220
20240827,122300,2274582204,1961,1962,1962,1961,1653
20240827,122200,2271340540,1962,1962,1963,1962,1099
20240827,122100,2269184255,1962,1961,1962,1961,352
20240827,122000,2268493967,1961,1960,1961,1960,1398
20240827,121900,2265752987,1959,1959,1959,1959,202
20240827,121800,2265357269,1960,1960,1960,1960,0
20240827,121700,2265357269,1960,1960,1960,1960,0
20240827,121600,2265357269,1960,1961,1961,1960,529
20240827,121500,2264320398,1961,1957,1961,1957,800
20240827,121400,2262751901,1958,1958,1958,1958,56
20240827,121300,2262642253,1962,1961,1962,1961,384
20240827,121200,2261889228,1959,1959,1959,1959,568
20240827,121100,2260776516,1959,1959,1959,1959,513
20240827,121000,2259771549,1954,1955,1960,1954,5012
20240827,120900,2249966821,1954,1957,1958,1954,1897
20240827,120800,2246256090,1957,1956,1957,1956,13
20240827,120700,2246230652,1958,1959,1959,1955,3240
20240827,120600,2239887758,1960,1963,1963,1960,3578
20240827,120500,2232871454,1963,1963,1963,1963,1207
20240827,120400,2230502113,1969,1969,1969,1969,1
20240827,120300,2230500144,1965,1965,1965,1965,166
20240827,120200,2230173954,1965,1964,1965,1964,203
20240827,120100,2229775066,1965,1964,1965,1964,557
20240827,120000,2228681068,1961,1961,1961,1961,0
20240827,115900,2228681068,1961,1963,1963,1961,411
20240827,115800,2227875061,1964,1965,1970,1964,708
20240827,115700,2226483448,1970,1970,1970,1970,0
20240827,115600,2226483448,1970,1964,1970,1964,503
20240827,115500,2225495550,1960,1960,1965,1960,1815
20240827,115400,2221932150,1960,1968,1968,1960,9340
20240827,115300,2203592834,1972,1972,1972,1972,1
20240827,115200,2203590862,1969,1969,1969,1969,53
20240827,115100,2203486505,1973,1973,1973,1973,45
20240827,115000,2203397720,1973,1971,1973,1970,2113
20240827,114900,2199233501,1971,1974,1974,1971,1661
20240827,114800,2195957883,1975,1974,1977,1974,22
20240827,114700,2195914432,1977,1974,1977,1974,37
20240827,114600,2195841391,1973,1977,1978,1973,901
20240827,114500,2194061303,1977,1973,1977,1973,784
20240827,114400,2192512151,1976,1973,1976,1973,2411
20240827,114300,2187749756,1972,1973,1973,1972,1433
20240827,114200,2184922965,1972,1971,1972,1970,1120
20240827,114100,2182714920,1970,1970,1970,1970,0
20240827,114000,2182714920,1970,1971,1971,1970,878
20240827,113900,2180984880,1971,1970,1971,1970,200
20240827,113800,2180590686,1970,1967,1971,1967,1331
20240827,113700,2177969005,1967,1970,1970,1963,4572
20240827,113600,2168986937,1972,1972,1972,1972,724
20240827,113500,2167559209,1972,1970,1972,1967,1435
20240827,113400,2164734685,1972,1969,1972,1969,2
20240827,113300,2164730744,1968,1973,1973,1968,16
20240827,113200,2164699251,1973,1967,1973,1967,6
20240827,113100,2164687443,1967,1974,1974,1967,77
20240827,113000,2164535607,1974,1974,1974,1974,1000
20240827,112900,2162561607,1974,1976,1976,1974,34
20240827,112800,2162494470,1977,1977,1977,1977,1
20240827,112700,2162492493,1977,1977,1977,1977,100
20240827,112600,2162294793,1978,1964,1978,1964,3696
20240827,112500,2155005853,1964,1964,1964,1964,907
20240827,112400,2153224505,1969,1969,1969,1969,0
20240827,112300,2153224505,1969,1970,1970,1969,6154
20240827,112200,2141104278,1969,1969,1969,1969,1102
20240827,112100,2138934440,1970,1965,1970,1965,478
20240827,112000,2137995165,1970,1964,1970,1964,773
20240827,111900,2136476987,1970,1973,1973,1966,1640
20240827,111800,2133251390,1973,1973,1973,1973,392
20240827,111700,2132477974,1973,1970,1974,1970,571
20240827,111600,2131351558,1972,1969,1972,1969,2353
20240827,111500,2126713628,1970,1969,1970,1969,581
20240827,111400,2125569130,1969,1969,1969,1969,0
20240827,111300,2125569130,1969,1966,1969,1964,999
20240827,111200,2123603506,1966,1968,1969,1966,525
20240827,111100,2122570481,1968,1966,1968,1966,453
20240827,111000,2121679135,1966,1965,1967,1965,674
20240827,110900,2120354041,1967,1967,1967,1967,100
20240827,110800,2120157341,1963,1963,1963,1963,2240
20240827,110700,2115760221,1963,1967,1968,1963,2504
20240827,110600,2110839675,1968,1969,1969,1968,339
20240827,110500,2110172284,1969,1971,1971,1969,6
20240827,110400,2110160468,1971,1969,1971,1969,101
20240827,110300,2109961597,1972,1972,1972,1972,1114
20240827,110200,2107764789,1972,1973,1973,1967,5173
20240827,110100,2097570841,1978,1980,1980,1971,3132
20240827,110000,2091375874,1981,1981,1981,1980,2515
20240827,105900,2086394458,1981,1972,1981,1972,3948
20240827,105800,2078593848,1971,1969,1971,1968,865
20240827,105700,2076890233,1971,1967,1971,1966,6961
20240827,105600,2063179305,1967,1966,1967,1966,263
20240827,105500,2062662245,1966,1965,1966,1964,840
20240827,105400,2061012131,1964,1963,1965,1963,1209
20240827,105300,2058637854,1964,1964,1964,1964,244
20240827,105200,2058158638,1964,1964,1965,1963,506
20240827,105100,2057164854,1965,1965,1965,1965,300
20240827,105000,2056575354,1965,1965,1965,1965,2
20240827,104900,2056571424,1970,1961,1970,1961,3582
20240827,104800,2049532993,1960,1949,1969,1948,34306
20240827,104700,1982340240,1948,1949,1950,1943,93
20240827,104600,1982159083,1950,1951,1951,1949,20904
20240827,104500,1941396270,1950,1939,1950,1938,31648
20240827,104400,1879740628,1938,1935,1939,1935,3007
20240827,104300,1873910182,1935,1938,1938,1935,3367
20240827,104200,1867392829,1940,1936,1940,1936,430
20240827,104100,1866560217,1936,1945,1945,1936,14533
20240827,104000,1838400748,1944,1946,1946,1944,791
20240827,103900,1836862207,1946,1946,1947,1945,4121
20240827,103800,1828842728,1946,1945,1946,1944,990
20240827,103700,1826917019,1943,1944,1944,1943,1794
20240827,103600,1823429488,1943,1943,1947,1943,313
20240827,103500,1822821274,1943,1947,1947,1943,447
20240827,103400,1821952660,1949,1949,1949,1948,79
20240827,103300,1821798739,1945,1950,1950,1945,1414
20240827,103200,1819042625,1950,1948,1952,1947,8775
20240827,103100,1801931420,1946,1954,1954,1946,2618
20240827,103000,1796821935,1954,1945,1954,1945,17205
20240827,102900,1763278926,1945,1943,1945,1943,8036
20240827,102800,1747651063,1943,1939,1943,1939,3392
20240827,102700,1741061251,1939,1936,1940,1936,825
20240827,102600,1739461157,1936,1939,1939,1936,7016
20240827,102500,1725857166,1939,1935,1939,1935,7642
20240827,102400,1711069888,1935,1936,1942,1935,71331
20240827,102300,1572954482,1936,1937,1941,1936,18650
20240827,102200,1536841744,1937,1937,1937,1932,769
20240827,102100,1535355579,1937,1934,1937,1934,150
20240827,102000,1535065359,1933,1937,1938,1933,3057
20240827,101900,1529155671,1932,1937,1937,1932,621
20240827,101800,1527955624,1937,1934,1937,1932,4249
20240827,101700,1519738165,1934,1935,1935,1933,6703
20240827,101600,1506775035,1934,1932,1934,1932,1435
20240827,101500,1504000698,1933,1934,1934,1931,2139
20240827,101400,1499869987,1933,1933,1933,1933,464
20240827,101300,1498973075,1932,1938,1938,1932,489
20240827,101200,1498027784,1933,1935,1935,1933,1760
20240827,101100,1494623963,1940,1940,1940,1940,20
20240827,101000,1494585163,1940,1938,1940,1934,6141
20240827,100900,1482698533,1938,1939,1939,1938,808
20240827,100800,1481132211,1942,1942,1942,1942,541
20240827,100700,1480081589,1942,1940,1942,1940,2565
20240827,100600,1475103175,1940,1939,1940,1936,4712
20240827,100500,1465966887,1939,1939,1940,1939,6099
20240827,100400,1454135858,1939,1936,1939,1932,2812
20240827,100300,1448686102,1937,1937,1937,1936,643
20240827,100200,1447440971,1936,1926,1936,1926,6071
20240827,100100,1435708099,1926,1929,1931,1926,11448
20240827,100000,1413623739,1930,1933,1933,1930,3384
20240827,095900,1407089586,1933,1933,1933,1933,721
20240827,095800,1405695893,1936,1933,1936,1933,18
20240827,095700,1405661073,1936,1938,1938,1934,4938
20240827,095600,1396103000,1939,1938,1939,1938,73
20240827,095500,1395961463,1939,1938,1939,1938,233
20240827,095400,1395509808,1938,1936,1938,1934,1621
20240827,095300,1392369062,1938,1933,1938,1933,4506
20240827,095200,1383645118,1929,1929,1929,1929,5
20240827,095100,1383635473,1928,1927,1928,1926,4066
20240827,095000,1375799031,1927,1933,1933,1927,1498
20240827,094900,1372910812,1933,1929,1933,1928,1095
20240827,094800,1370798588,1934,1936,1936,1927,15
20240827,094700,1370769658,1929,1936,1936,1929,804
20240827,094600,1369217974,1936,1930,1937,1930,2481
20240827,094500,1364429597,1930,1936,1936,1930,15357
20240827,094400,1334750017,1936,1942,1943,1936,4921
20240827,094300,1325203195,1941,1943,1943,1941,671
20240827,094200,1323900780,1943,1940,1943,1940,10270
20240827,094100,1303967063,1935,1940,1940,1935,3474
20240827,094000,1297233047,1940,1936,1941,1936,1524
20240827,093900,1294279966,1941,1940,1942,1935,7635
20240827,093800,1279489195,1945,1943,1948,1943,2220
20240827,093700,1275174055,1943,1943,1949,1942,7618
20240827,093600,1260361913,1943,1939,1943,1936,8641
20240827,093500,1243598906,1939,1932,1939,1923,7494
20240827,093400,1229093495,1928,1932,1932,1928,590
20240827,093300,1227953812,1932,1923,1936,1920,22680
20240827,093200,1184201821,1923,1913,1926,1910,20638
20240827,093100,1144539965,1910,1915,1915,1910,2238
20240827,093000,1140264244,1915,1918,1918,1910,12380
20240827,092900,1116598759,1912,1915,1915,1912,414
20240827,092800,1115806485,1914,1916,1920,1914,3099
20240827,092700,1109859961,1922,1918,1925,1918,15838
20240827,092600,1079444689,1918,1911,1918,1910,15241
20240827,092500,1050263117,1912,1900,1913,1900,24357
20240827,092400,1003791306,1895,1900,1900,1890,42000
20240827,092300,924253677,1899,1903,1903,1899,54562
20240827,092200,820567152,1903,1905,1908,1903,6052
20240827,092100,809038877,1904,1911,1911,1904,25237
20240827,092000,760869821,1910,1904,1916,1900,31626
20240827,091900,700457400,1904,1907,1908,1897,41462
20240827,091800,621662544,1908,1915,1915,1907,26487
20240827,091700,571034095,1915,1917,1919,1914,9923
20240827,091600,552013586,1916,1912,1927,1912,19845
20240827,091500,513932447,1911,1924,1924,1911,22525
20240827,091400,470817039,1920,1920,1924,1919,7826
20240827,091300,455791099,1920,1933,1933,1918,42038
20240827,091200,375048540,1926,1943,1943,1926,20800
20240827,091100,334831961,1942,1959,1965,1942,35477
20240827,091000,265609659,1958,1960,1972,1958,18197
20240827,090900,229934677,1961,1974,1974,1961,14463
20240827,090800,201510799,1974,1971,1974,1971,161
20240827,090700,201193102,1971,1972,1972,1970,650
20240827,090600,199912056,1971,1981,1981,1971,3565
20240827,090500,192869010,1992,1982,1992,1982,6282
20240827,090400,180356270,1992,1991,1992,1978,30710
20240827,090300,119423427,1990,1993,1995,1989,10342
20240827,090200,98810477,1993,1992,1993,1980,2724
20240827,090100,93408130,1992,1994,1994,1992,226
20240827,090000,92957686,1994,1955,1994,1955,47146