KissMeData/225190/min/candle-20240826.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240826,204000,5315117053,1951,1951,1951,1951,122996
20240826,203900,5315117053,1951,1951,1951,1951,0
20240826,203800,5315117053,1951,1951,1951,1951,0
20240826,203700,5315117053,1951,1951,1951,1951,0
20240826,203600,5315117053,1951,1951,1951,1951,0
20240826,203500,5315117053,1951,1951,1951,1951,0
20240826,203400,5315117053,1951,1951,1951,1951,0
20240826,203300,5315117053,1951,1951,1951,1951,0
20240826,203200,5315117053,1951,1951,1951,1951,0
20240826,203100,5315117053,1951,1951,1951,1951,0
20240826,203000,5315117053,1951,1951,1951,1951,0
20240826,202900,5315117053,1951,1951,1951,1951,0
20240826,202800,5315117053,1951,1951,1951,1951,0
20240826,202700,5315117053,1951,1951,1951,1951,0
20240826,202600,5315117053,1951,1951,1951,1951,0
20240826,202500,5315117053,1951,1951,1951,1951,0
20240826,202400,5315117053,1951,1951,1951,1951,0
20240826,202300,5315117053,1951,1951,1951,1951,0
20240826,202200,5315117053,1951,1951,1951,1951,0
20240826,202100,5315117053,1951,1951,1951,1951,0
20240826,202000,5315117053,1951,1951,1951,1951,0
20240826,201900,5315117053,1951,1951,1951,1951,0
20240826,201800,5315117053,1951,1951,1951,1951,0
20240826,201700,5315117053,1951,1951,1951,1951,0
20240826,201600,5315117053,1951,1951,1951,1951,0
20240826,201500,5315117053,1951,1951,1951,1951,0
20240826,201400,5315117053,1951,1951,1951,1951,0
20240826,201300,5315117053,1951,1951,1951,1951,0
20240826,201200,5315117053,1951,1951,1951,1951,0
20240826,201100,5315117053,1951,1951,1951,1951,0
20240826,201000,5315117053,1951,1951,1951,1951,122996
20240826,200900,5315117053,1951,1951,1951,1951,0
20240826,200800,5315117053,1951,1951,1951,1951,0
20240826,200700,5315117053,1951,1951,1951,1951,0
20240826,200600,5315117053,1951,1951,1951,1951,0
20240826,200500,5315117053,1951,1951,1951,1951,0
20240826,200400,5315117053,1951,1951,1951,1951,0
20240826,200300,5315117053,1951,1951,1951,1951,0
20240826,200200,5315117053,1951,1951,1951,1951,0
20240826,200100,5315117053,1951,1951,1951,1951,0
20240826,200000,5315117053,1951,1951,1951,1951,0
20240826,195900,5315117053,1951,1951,1951,1951,0
20240826,195800,5315117053,1951,1951,1951,1951,0
20240826,195700,5315117053,1951,1951,1951,1951,0
20240826,195600,5315117053,1951,1951,1951,1951,0
20240826,195500,5315117053,1951,1951,1951,1951,0
20240826,195400,5315117053,1951,1951,1951,1951,0
20240826,195300,5315117053,1951,1951,1951,1951,0
20240826,195200,5315117053,1951,1951,1951,1951,0
20240826,195100,5315117053,1951,1951,1951,1951,0
20240826,195000,5315117053,1951,1951,1951,1951,0
20240826,194900,5315117053,1951,1951,1951,1951,0
20240826,194800,5315117053,1951,1951,1951,1951,0
20240826,194700,5315117053,1951,1951,1951,1951,0
20240826,194600,5315117053,1951,1951,1951,1951,0
20240826,194500,5315117053,1951,1951,1951,1951,0
20240826,194400,5315117053,1951,1951,1951,1951,0
20240826,194300,5315117053,1951,1951,1951,1951,0
20240826,194200,5315117053,1951,1951,1951,1951,0
20240826,194100,5315117053,1951,1951,1951,1951,0
20240826,194000,5315117053,1951,1951,1951,1951,122996
20240826,193900,5315117053,1951,1951,1951,1951,0
20240826,193800,5315117053,1951,1951,1951,1951,0
20240826,193700,5315117053,1951,1951,1951,1951,0
20240826,193600,5315117053,1951,1951,1951,1951,0
20240826,193500,5315117053,1951,1951,1951,1951,0
20240826,193400,5315117053,1951,1951,1951,1951,0
20240826,193300,5315117053,1951,1951,1951,1951,0
20240826,193200,5315117053,1951,1951,1951,1951,0
20240826,193100,5315117053,1951,1951,1951,1951,0
20240826,193000,5315117053,1951,1951,1951,1951,0
20240826,192900,5315117053,1951,1951,1951,1951,0
20240826,192800,5315117053,1951,1951,1951,1951,0
20240826,192700,5315117053,1951,1951,1951,1951,0
20240826,192600,5315117053,1951,1951,1951,1951,0
20240826,192500,5315117053,1951,1951,1951,1951,0
20240826,192400,5315117053,1951,1951,1951,1951,0
20240826,192300,5315117053,1951,1951,1951,1951,0
20240826,192200,5315117053,1951,1951,1951,1951,0
20240826,192100,5315117053,1951,1951,1951,1951,0
20240826,192000,5315117053,1951,1951,1951,1951,0
20240826,191900,5315117053,1951,1951,1951,1951,0
20240826,191800,5315117053,1951,1951,1951,1951,0
20240826,191700,5315117053,1951,1951,1951,1951,0
20240826,191600,5315117053,1951,1951,1951,1951,0
20240826,191500,5315117053,1951,1951,1951,1951,0
20240826,191400,5315117053,1951,1951,1951,1951,0
20240826,191300,5315117053,1951,1951,1951,1951,0
20240826,191200,5315117053,1951,1951,1951,1951,0
20240826,191100,5315117053,1951,1951,1951,1951,0
20240826,191000,5315117053,1951,1951,1951,1951,122996
20240826,190900,5315117053,1951,1951,1951,1951,0
20240826,190800,5315117053,1951,1951,1951,1951,0
20240826,190700,5315117053,1951,1951,1951,1951,0
20240826,190600,5315117053,1951,1951,1951,1951,0
20240826,190500,5315117053,1951,1951,1951,1951,0
20240826,190400,5315117053,1951,1951,1951,1951,0
20240826,190300,5315117053,1951,1951,1951,1951,0
20240826,190200,5315117053,1951,1951,1951,1951,0
20240826,190100,5315117053,1951,1951,1951,1951,0
20240826,190000,5315117053,1951,1951,1951,1951,0
20240826,185900,5315117053,1951,1951,1951,1951,0
20240826,185800,5315117053,1951,1951,1951,1951,0
20240826,185700,5315117053,1951,1951,1951,1951,0
20240826,185600,5315117053,1951,1951,1951,1951,0
20240826,185500,5315117053,1951,1951,1951,1951,0
20240826,185400,5315117053,1951,1951,1951,1951,0
20240826,185300,5315117053,1951,1951,1951,1951,0
20240826,185200,5315117053,1951,1951,1951,1951,0
20240826,185100,5315117053,1951,1951,1951,1951,0
20240826,185000,5315117053,1951,1951,1951,1951,0
20240826,184900,5315117053,1951,1951,1951,1951,0
20240826,184800,5315117053,1951,1951,1951,1951,0
20240826,184700,5315117053,1951,1951,1951,1951,0
20240826,184600,5315117053,1951,1951,1951,1951,0
20240826,184500,5315117053,1951,1951,1951,1951,0
20240826,184400,5315117053,1951,1951,1951,1951,0
20240826,184300,5315117053,1951,1951,1951,1951,0
20240826,184200,5315117053,1951,1951,1951,1951,0
20240826,184100,5315117053,1951,1951,1951,1951,0
20240826,184000,5315117053,1951,1951,1951,1951,122996
20240826,183900,5315117053,1951,1951,1951,1951,0
20240826,183800,5315117053,1951,1951,1951,1951,0
20240826,183700,5315117053,1951,1951,1951,1951,0
20240826,183600,5315117053,1951,1951,1951,1951,0
20240826,183500,5315117053,1951,1951,1951,1951,0
20240826,183400,5315117053,1951,1951,1951,1951,0
20240826,183300,5315117053,1951,1951,1951,1951,0
20240826,183200,5315117053,1951,1951,1951,1951,0
20240826,183100,5315117053,1951,1951,1951,1951,0
20240826,183000,5315117053,1951,1951,1951,1951,0
20240826,182900,5315117053,1951,1951,1951,1951,0
20240826,182800,5315117053,1951,1951,1951,1951,0
20240826,182700,5315117053,1951,1951,1951,1951,0
20240826,182600,5315117053,1951,1951,1951,1951,0
20240826,182500,5315117053,1951,1951,1951,1951,0
20240826,182400,5315117053,1951,1951,1951,1951,0
20240826,182300,5315117053,1951,1951,1951,1951,0
20240826,182200,5315117053,1951,1951,1951,1951,0
20240826,182100,5315117053,1951,1951,1951,1951,0
20240826,182000,5315117053,1951,1951,1951,1951,0
20240826,181900,5315117053,1951,1951,1951,1951,0
20240826,181800,5315117053,1951,1951,1951,1951,0
20240826,181700,5315117053,1951,1951,1951,1951,0
20240826,181600,5315117053,1951,1951,1951,1951,0
20240826,181500,5315117053,1951,1951,1951,1951,0
20240826,181400,5315117053,1951,1951,1951,1951,0
20240826,181300,5315117053,1951,1951,1951,1951,0
20240826,181200,5315117053,1951,1951,1951,1951,0
20240826,181100,5315117053,1951,1951,1951,1951,0
20240826,181000,5315117053,1951,1951,1951,1951,122996
20240826,180900,5315117053,1951,1951,1951,1951,0
20240826,180800,5315117053,1951,1951,1951,1951,0
20240826,180700,5315117053,1951,1951,1951,1951,0
20240826,180600,5315117053,1951,1951,1951,1951,0
20240826,180500,5315117053,1951,1951,1951,1951,0
20240826,180400,5315117053,1951,1951,1951,1951,0
20240826,180300,5315117053,1951,1951,1951,1951,0
20240826,180200,5315117053,1951,1951,1951,1951,0
20240826,180100,5315117053,1951,1951,1951,1951,0
20240826,180000,5315117053,1951,1951,1951,1951,0
20240826,175900,5315117053,1951,1951,1951,1951,0
20240826,175800,5315117053,1951,1951,1951,1951,0
20240826,175700,5315117053,1951,1951,1951,1951,0
20240826,175600,5315117053,1951,1951,1951,1951,0
20240826,175500,5315117053,1951,1951,1951,1951,0
20240826,175400,5315117053,1951,1951,1951,1951,0
20240826,175300,5315117053,1951,1951,1951,1951,0
20240826,175200,5315117053,1951,1951,1951,1951,0
20240826,175100,5315117053,1951,1951,1951,1951,0
20240826,175000,5315117053,1951,1951,1951,1951,0
20240826,174900,5315117053,1951,1951,1951,1951,0
20240826,174800,5315117053,1951,1951,1951,1951,0
20240826,174700,5315117053,1951,1951,1951,1951,0
20240826,174600,5315117053,1951,1951,1951,1951,0
20240826,174500,5315117053,1951,1951,1951,1951,0
20240826,174400,5315117053,1951,1951,1951,1951,0
20240826,174300,5315117053,1951,1951,1951,1951,0
20240826,174200,5315117053,1951,1951,1951,1951,0
20240826,174100,5315117053,1951,1951,1951,1951,0
20240826,174000,5315117053,1951,1951,1951,1951,122996
20240826,173900,5315117053,1951,1951,1951,1951,0
20240826,173800,5315117053,1951,1951,1951,1951,0
20240826,173700,5315117053,1951,1951,1951,1951,0
20240826,173600,5315117053,1951,1951,1951,1951,0
20240826,173500,5315117053,1951,1951,1951,1951,0
20240826,173400,5315117053,1951,1951,1951,1951,0
20240826,173300,5315117053,1951,1951,1951,1951,0
20240826,173200,5315117053,1951,1951,1951,1951,0
20240826,173100,5315117053,1951,1951,1951,1951,0
20240826,173000,5315117053,1951,1951,1951,1951,0
20240826,172900,5315117053,1951,1951,1951,1951,0
20240826,172800,5315117053,1951,1951,1951,1951,0
20240826,172700,5315117053,1951,1951,1951,1951,0
20240826,172600,5315117053,1951,1951,1951,1951,0
20240826,172500,5315117053,1951,1951,1951,1951,0
20240826,172400,5315117053,1951,1951,1951,1951,0
20240826,172300,5315117053,1951,1951,1951,1951,0
20240826,172200,5315117053,1951,1951,1951,1951,0
20240826,172100,5315117053,1951,1951,1951,1951,0
20240826,172000,5315117053,1951,1951,1951,1951,0
20240826,171900,5315117053,1951,1951,1951,1951,0
20240826,171800,5315117053,1951,1951,1951,1951,0
20240826,171700,5315117053,1951,1951,1951,1951,0
20240826,171600,5315117053,1951,1951,1951,1951,0
20240826,171500,5315117053,1951,1951,1951,1951,0
20240826,171400,5315117053,1951,1951,1951,1951,0
20240826,171300,5315117053,1951,1951,1951,1951,0
20240826,171200,5315117053,1951,1951,1951,1951,0
20240826,171100,5315117053,1951,1951,1951,1951,0
20240826,171000,5315117053,1951,1951,1951,1951,122996
20240826,170900,5315117053,1951,1951,1951,1951,0
20240826,170800,5315117053,1951,1951,1951,1951,0
20240826,170700,5315117053,1951,1951,1951,1951,0
20240826,170600,5315117053,1951,1951,1951,1951,0
20240826,170500,5315117053,1951,1951,1951,1951,0
20240826,170400,5315117053,1951,1951,1951,1951,0
20240826,170300,5315117053,1951,1951,1951,1951,0
20240826,170200,5315117053,1951,1951,1951,1951,0
20240826,170100,5315117053,1951,1951,1951,1951,0
20240826,170000,5315117053,1951,1951,1951,1951,0
20240826,165900,5315117053,1951,1951,1951,1951,0
20240826,165800,5315117053,1951,1951,1951,1951,0
20240826,165700,5315117053,1951,1951,1951,1951,0
20240826,165600,5315117053,1951,1951,1951,1951,0
20240826,165500,5315117053,1951,1951,1951,1951,0
20240826,165400,5315117053,1951,1951,1951,1951,0
20240826,165300,5315117053,1951,1951,1951,1951,0
20240826,165200,5315117053,1951,1951,1951,1951,0
20240826,165100,5315117053,1951,1951,1951,1951,0
20240826,165000,5315117053,1951,1951,1951,1951,0
20240826,164900,5315117053,1951,1951,1951,1951,0
20240826,164800,5315117053,1951,1951,1951,1951,0
20240826,164700,5315117053,1951,1951,1951,1951,0
20240826,164600,5315117053,1951,1951,1951,1951,0
20240826,164500,5315117053,1951,1951,1951,1951,0
20240826,164400,5315117053,1951,1951,1951,1951,0
20240826,164300,5315117053,1951,1951,1951,1951,0
20240826,164200,5315117053,1951,1951,1951,1951,0
20240826,164100,5315117053,1951,1951,1951,1951,0
20240826,164000,5315117053,1951,1951,1951,1951,122996
20240826,163900,5315117053,1951,1951,1951,1951,0
20240826,163800,5315117053,1951,1951,1951,1951,0
20240826,163700,5315117053,1951,1951,1951,1951,0
20240826,163600,5315117053,1951,1951,1951,1951,0
20240826,163500,5315117053,1951,1951,1951,1951,0
20240826,163400,5315117053,1951,1951,1951,1951,0
20240826,163300,5315117053,1951,1951,1951,1951,0
20240826,163200,5315117053,1951,1951,1951,1951,0
20240826,163100,5315117053,1951,1951,1951,1951,0
20240826,163000,5315117053,1951,1951,1951,1951,0
20240826,162900,5315117053,1951,1951,1951,1951,0
20240826,162800,5315117053,1951,1951,1951,1951,0
20240826,162700,5315117053,1951,1951,1951,1951,0
20240826,162600,5315117053,1951,1951,1951,1951,0
20240826,162500,5315117053,1951,1951,1951,1951,0
20240826,162400,5315117053,1951,1951,1951,1951,0
20240826,162300,5315117053,1951,1951,1951,1951,0
20240826,162200,5315117053,1951,1951,1951,1951,0
20240826,162100,5315117053,1951,1951,1951,1951,0
20240826,162000,5315117053,1951,1951,1951,1951,0
20240826,161900,5315117053,1951,1951,1951,1951,0
20240826,161800,5315117053,1951,1951,1951,1951,0
20240826,161700,5315117053,1951,1951,1951,1951,0
20240826,161600,5315117053,1951,1951,1951,1951,0
20240826,161500,5315117053,1951,1951,1951,1951,0
20240826,161400,5315117053,1951,1951,1951,1951,0
20240826,161300,5315117053,1951,1951,1951,1951,0
20240826,161200,5315117053,1951,1951,1951,1951,0
20240826,161100,5315117053,1951,1951,1951,1951,0
20240826,161000,5315117053,1951,1951,1951,1951,122996
20240826,160900,5315117053,1951,1951,1951,1951,0
20240826,160800,5315117053,1951,1951,1951,1951,0
20240826,160700,5315117053,1951,1951,1951,1951,0
20240826,160600,5315117053,1951,1951,1951,1951,0
20240826,160500,5315117053,1951,1951,1951,1951,0
20240826,160400,5315117053,1951,1951,1951,1951,0
20240826,160300,5315117053,1951,1951,1951,1951,0
20240826,160200,5315117053,1951,1951,1951,1951,0
20240826,160100,5315117053,1951,1951,1951,1951,0
20240826,160000,5315117053,1951,1951,1951,1951,0
20240826,155900,5315117053,1951,1951,1951,1951,0
20240826,155800,5315117053,1951,1951,1951,1951,0
20240826,155700,5315117053,1951,1951,1951,1951,0
20240826,155600,5315117053,1951,1951,1951,1951,0
20240826,155500,5315117053,1951,1951,1951,1951,0
20240826,155400,5315117053,1951,1951,1951,1951,0
20240826,155300,5315117053,1951,1951,1951,1951,0
20240826,155200,5315117053,1951,1951,1951,1951,0
20240826,155100,5315117053,1951,1951,1951,1951,0
20240826,155000,5315117053,1951,1951,1951,1951,0
20240826,154900,5315117053,1951,1951,1951,1951,0
20240826,154800,5315117053,1951,1951,1951,1951,0
20240826,154700,5315117053,1951,1951,1951,1951,0
20240826,154600,5315117053,1951,1951,1951,1951,0
20240826,154500,5315117053,1951,1951,1951,1951,0
20240826,154400,5315117053,1951,1951,1951,1951,0
20240826,154300,5315117053,1951,1951,1951,1951,0
20240826,154200,5315117053,1951,1951,1951,1951,0
20240826,154100,5315117053,1951,1951,1951,1951,0
20240826,154000,5315117053,1951,1951,1951,1951,122996
20240826,153900,5315117053,1951,1951,1951,1951,0
20240826,153800,5315117053,1951,1951,1951,1951,0
20240826,153700,5315117053,1951,1951,1951,1951,0
20240826,153600,5315117053,1951,1951,1951,1951,0
20240826,153500,5315117053,1951,1951,1951,1951,0
20240826,153400,5315117053,1951,1951,1951,1951,0
20240826,153300,5315117053,1951,1951,1951,1951,0
20240826,153200,5315117053,1951,1951,1951,1951,0
20240826,153100,5315117053,1951,1951,1951,1951,0
20240826,153000,5315117053,1951,1951,1951,1951,122996
20240826,152900,5075151857,1952,1952,1952,1952,0
20240826,152800,5075151857,1952,1952,1952,1952,0
20240826,152700,5075151857,1952,1952,1952,1952,0
20240826,152600,5075151857,1952,1952,1952,1952,0
20240826,152500,5075151857,1952,1952,1952,1952,0
20240826,152400,5075151857,1952,1952,1952,1952,0
20240826,152300,5075151857,1952,1952,1952,1952,0
20240826,152200,5075151857,1952,1952,1952,1952,0
20240826,152100,5075151857,1952,1952,1952,1952,0
20240826,152000,5075151857,1952,1952,1952,1952,0
20240826,151900,5075151857,1952,1940,1958,1940,96926
20240826,151800,4886230831,1940,1942,1942,1938,15942
20240826,151700,4855295405,1942,1940,1942,1938,6664
20240826,151600,4842360606,1937,1936,1940,1935,16305
20240826,151500,4810781534,1937,1938,1938,1937,9198
20240826,151400,4792964102,1937,1941,1942,1935,9812
20240826,151300,4773957724,1938,1937,1941,1937,5016
20240826,151200,4764230835,1934,1940,1943,1934,27460
20240826,151100,4710985748,1941,1935,1942,1934,22573
20240826,151000,4667223504,1935,1937,1937,1932,14270
20240826,150900,4639617398,1937,1936,1942,1931,43641
20240826,150800,4555121955,1937,1934,1942,1928,76926
20240826,150700,4406310732,1934,1925,1945,1915,90869
20240826,150600,4230851076,1925,1890,1925,1890,64937
20240826,150500,4107193506,1889,1888,1890,1883,7348
20240826,150400,4093325075,1889,1885,1890,1880,22329
20240826,150300,4051262737,1884,1890,1892,1884,17804
20240826,150200,4017676361,1891,1892,1896,1889,9622
20240826,150100,3999478375,1892,1895,1895,1888,14931
20240826,150000,3971243445,1896,1896,1897,1894,2497
20240826,145900,3966509300,1897,1890,1903,1890,16902
20240826,145800,3934460694,1890,1893,1896,1881,32851
20240826,145700,3872352081,1893,1910,1910,1870,92234
20240826,145600,3698239469,1910,1913,1914,1910,12466
20240826,145500,3674413465,1913,1924,1924,1913,20696
20240826,145400,3634732126,1924,1924,1925,1923,2346
20240826,145300,3630217242,1923,1923,1924,1921,3558
20240826,145200,3623378944,1921,1922,1923,1921,4259
20240826,145100,3615193361,1922,1925,1926,1922,6375
20240826,145000,3602930184,1925,1928,1929,1925,3799
20240826,144900,3595612440,1930,1930,1930,1929,184
20240826,144800,3595257360,1928,1930,1932,1928,1863
20240826,144700,3591663976,1931,1934,1934,1929,3232
20240826,144600,3585417439,1934,1930,1934,1930,553
20240826,144500,3584349454,1930,1928,1930,1928,794
20240826,144400,3582817291,1926,1926,1929,1926,853
20240826,144300,3581174102,1927,1928,1928,1927,563
20240826,144200,3580089198,1928,1929,1929,1927,457
20240826,144100,3579208080,1928,1927,1928,1925,2023
20240826,144000,3575311794,1928,1927,1928,1927,1602
20240826,143900,3572224340,1925,1924,1927,1924,10958
20240826,143800,3551131867,1923,1929,1929,1923,12621
20240826,143700,3526818926,1928,1929,1929,1928,752
20240826,143600,3525368447,1929,1930,1930,1929,5000
20240826,143500,3515722461,1930,1928,1930,1928,6208
20240826,143400,3503747687,1928,1928,1928,1924,3650
20240826,143300,3496720683,1926,1922,1930,1921,9602
20240826,143200,3478211282,1920,1945,1945,1920,69214
20240826,143100,3344535139,1942,1945,1945,1942,924
20240826,143000,3342740624,1946,1946,1946,1943,1979
20240826,142900,3338892092,1946,1947,1947,1946,451
20240826,142800,3338014048,1947,1946,1947,1946,1163
20240826,142700,3335750200,1946,1947,1947,1946,660
20240826,142600,3334465830,1946,1946,1946,1946,0
20240826,142500,3334465830,1946,1947,1947,1946,2909
20240826,142400,3328802310,1948,1948,1948,1948,101
20240826,142300,3328605562,1948,1948,1948,1948,1000
20240826,142200,3326657562,1948,1948,1948,1947,298
20240826,142100,3326077158,1947,1947,1947,1947,28
20240826,142000,3326022642,1947,1948,1948,1947,19
20240826,141900,3325985632,1948,1947,1948,1947,508
20240826,141800,3324996549,1948,1948,1948,1947,712
20240826,141700,3323609774,1948,1948,1948,1947,686
20240826,141600,3322274130,1947,1946,1947,1946,903
20240826,141500,3320516826,1946,1943,1946,1943,58
20240826,141400,3320403970,1943,1946,1947,1943,430
20240826,141300,3319566853,1946,1941,1946,1941,1728
20240826,141200,3316209704,1943,1941,1943,1941,1206
20240826,141100,3313866526,1941,1941,1941,1941,613
20240826,141000,3312676693,1941,1942,1942,1941,4
20240826,140900,3312668927,1944,1941,1944,1940,393
20240826,140800,3311906286,1940,1944,1945,1940,26874
20240826,140700,3259739463,1944,1945,1948,1944,8072
20240826,140600,3244030604,1944,1944,1944,1944,1126
20240826,140500,3241841660,1943,1945,1945,1943,5062
20240826,140400,3232005309,1945,1947,1947,1945,3169
20240826,140300,3225836912,1947,1947,1947,1946,1150
20240826,140200,3223597912,1947,1946,1947,1946,1448
20240826,140100,3220778783,1946,1943,1946,1943,1002
20240826,140000,3218829458,1943,1943,1945,1943,1967
20240826,135900,3215007575,1943,1946,1946,1943,1392
20240826,135800,3212301811,1946,1946,1946,1945,349
20240826,135700,3211622973,1946,1945,1946,1944,3131
20240826,135600,3205536156,1945,1946,1946,1942,1936
20240826,135500,3201772044,1946,1945,1946,1942,3758
20240826,135400,3194468499,1944,1944,1945,1943,1218
20240826,135300,3192100707,1943,1946,1947,1940,21823
20240826,135200,3149710520,1947,1949,1950,1947,17449
20240826,135100,3115718766,1950,1951,1951,1949,14432
20240826,135000,3087574703,1953,1955,1955,1951,6907
20240826,134900,3074095250,1954,1955,1955,1954,704
20240826,134800,3072719633,1955,1953,1955,1953,913
20240826,134700,3070936441,1951,1953,1953,1951,1324
20240826,134600,3068352708,1952,1954,1954,1952,5344
20240826,134500,3057916883,1954,1955,1955,1951,24339
20240826,134400,3010389945,1955,1956,1956,1955,1303
20240826,134300,3007842349,1956,1955,1956,1955,2121
20240826,134200,3003695509,1955,1956,1956,1955,153
20240826,134100,3003396261,1956,1959,1959,1955,1632
20240826,134000,3000204877,1959,1956,1959,1956,2136
20240826,133900,2996025757,1956,1960,1961,1956,689
20240826,133800,2994676850,1961,1961,1961,1961,19
20240826,133700,2994639591,1961,1961,1963,1956,1811
20240826,133600,2991095718,1961,1960,1961,1957,7659
20240826,133500,2976103951,1960,1961,1961,1959,774
20240826,133400,2974587315,1958,1958,1958,1958,612
20240826,133300,2973389019,1957,1959,1961,1957,3533
20240826,133200,2966471472,1958,1960,1961,1958,2952
20240826,133100,2960688733,1960,1966,1968,1960,22148
20240826,133000,2917197319,1966,1968,1969,1965,617
20240826,132900,2915984003,1968,1971,1971,1968,1066
20240826,132800,2913883322,1971,1971,1971,1970,1015
20240826,132700,2911882771,1971,1971,1971,1969,414
20240826,132600,2911067470,1970,1966,1970,1966,1004
20240826,132500,2909093556,1967,1969,1969,1967,1388
20240826,132400,2906361156,1972,1972,1972,1970,202
20240826,132300,2905963212,1971,1972,1972,1971,12
20240826,132200,2905939558,1969,1972,1972,1969,32
20240826,132100,2905876460,1973,1968,1973,1968,508
20240826,132000,2904874709,1971,1968,1973,1965,36
20240826,131900,2904803942,1965,1966,1966,1965,508
20240826,131800,2903805279,1969,1966,1969,1966,1802
20240826,131700,2900262542,1966,1974,1974,1966,5630
20240826,131600,2889178143,1972,1975,1975,1972,1615
20240826,131500,2885990389,1976,1977,1977,1974,11
20240826,131400,2885968661,1977,1977,1977,1977,5
20240826,131300,2885958776,1977,1977,1977,1974,1352
20240826,131200,2883289884,1977,1977,1977,1974,403
20240826,131100,2882494356,1974,1973,1977,1973,112
20240826,131000,2882273176,1970,1974,1974,1970,234
20240826,130900,2881812081,1974,1974,1974,1969,930
20240826,130800,2879979686,1973,1976,1977,1973,666
20240826,130700,2878665547,1977,1974,1977,1974,1411
20240826,130600,2875880220,1975,1975,1975,1975,903
20240826,130500,2874096795,1974,1978,1979,1974,3195
20240826,130400,2867782603,1978,1971,1980,1971,13215
20240826,130300,2841699858,1971,1967,1971,1967,1484
20240826,130200,2838780480,1968,1966,1968,1965,136
20240826,130100,2838513041,1966,1968,1968,1965,9368
20240826,130000,2820078509,1968,1970,1971,1968,1217
20240826,125900,2817681332,1972,1966,1972,1966,1384
20240826,125800,2814958572,1966,1966,1966,1964,886
20240826,125700,2813217322,1966,1966,1966,1966,2647
20240826,125600,2808013320,1964,1963,1964,1963,9407
20240826,125500,2789537995,1962,1963,1963,1962,1168
20240826,125400,2787245212,1963,1963,1963,1963,727
20240826,125300,2785818111,1963,1962,1963,1962,27
20240826,125200,2785765117,1963,1959,1963,1959,1604
20240826,125100,2782621336,1960,1960,1960,1960,822
20240826,125000,2781010216,1960,1961,1962,1960,1686
20240826,124900,2777702977,1962,1964,1964,1962,957
20240826,124800,2775824935,1964,1964,1964,1964,61
20240826,124700,2775705131,1964,1960,1971,1960,10971
20240826,124600,2754163364,1959,1960,1960,1959,3052
20240826,124500,2748181761,1964,1959,1964,1955,18654
20240826,124400,2711656404,1958,1959,1959,1958,307
20240826,124300,2711055291,1959,1959,1959,1959,2
20240826,124200,2711051373,1959,1958,1959,1958,389
20240826,124100,2710289581,1957,1957,1958,1957,573
20240826,124000,2709168175,1957,1958,1958,1956,1421
20240826,123900,2706388263,1958,1955,1958,1955,1592
20240826,123800,2703275146,1955,1958,1959,1954,1857
20240826,123700,2699643033,1958,1955,1958,1955,8193
20240826,123600,2683615966,1955,1958,1959,1955,17024
20240826,123500,2650293410,1959,1960,1960,1958,4208
20240826,123400,2642051046,1960,1962,1962,1959,17351
20240826,123300,2608045573,1962,1961,1962,1961,5529
20240826,123200,2597203003,1961,1963,1963,1961,2995
20240826,123100,2591327189,1963,1963,1963,1963,652
20240826,123000,2590047313,1963,1962,1963,1961,6237
20240826,122900,2577810228,1962,1964,1964,1962,4375
20240826,122800,2569220590,1963,1966,1966,1963,6822
20240826,122700,2555819093,1966,1967,1968,1966,1244
20240826,122600,2553371761,1968,1968,1968,1968,20
20240826,122500,2553332401,1968,1968,1968,1968,105
20240826,122400,2553125761,1968,1970,1970,1967,4206
20240826,122300,2544845732,1969,1969,1969,1969,966
20240826,122200,2542943678,1970,1967,1970,1966,14136
20240826,122100,2515138296,1967,1966,1967,1966,2814
20240826,122000,2509603956,1966,1964,1966,1964,586
20240826,121900,2508453048,1966,1966,1966,1966,42
20240826,121800,2508370476,1966,1964,1966,1964,441
20240826,121700,2507504350,1964,1965,1965,1964,2968
20240826,121600,2501673981,1965,1965,1965,1965,108
20240826,121500,2501461761,1966,1965,1967,1965,1131
20240826,121400,2499238174,1966,1967,1967,1966,16
20240826,121300,2499206717,1967,1967,1967,1967,0
20240826,121200,2499206717,1967,1965,1967,1965,1184
20240826,121100,2496880155,1966,1965,1966,1965,22
20240826,121000,2496836904,1966,1965,1966,1965,1619
20240826,120900,2493655405,1965,1967,1967,1965,327
20240826,120800,2493012824,1967,1966,1967,1966,362
20240826,120700,2492300772,1967,1967,1967,1963,2365
20240826,120600,2487656740,1965,1964,1967,1964,469
20240826,120500,2486735233,1964,1964,1964,1963,608
20240826,120400,2485541697,1964,1965,1965,1963,610
20240826,120300,2484343700,1966,1968,1968,1966,3465
20240826,120200,2477528695,1969,1969,1969,1968,247
20240826,120100,2477042496,1969,1969,1969,1968,542
20240826,120000,2475975302,1969,1968,1969,1968,288
20240826,115900,2475408291,1968,1968,1968,1966,4052
20240826,115800,2467435341,1969,1968,1971,1968,2508
20240826,115700,2462496385,1969,1967,1969,1966,676
20240826,115600,2461167200,1969,1966,1970,1963,5613
20240826,115500,2450127818,1962,1962,1966,1960,6708
20240826,115400,2436972822,1962,1964,1966,1961,1905
20240826,115300,2433231670,1961,1963,1964,1961,1106
20240826,115200,2431060606,1964,1962,1966,1958,5606
20240826,115100,2420072979,1962,1963,1966,1960,16097
20240826,115000,2388509064,1963,1968,1968,1961,15022
20240826,114900,2359008816,1967,1973,1973,1967,4975
20240826,114800,2349207724,1971,1970,1971,1966,5467
20240826,114700,2338445253,1971,1971,1971,1970,2012
20240826,114600,2334481601,1970,1971,1971,1969,1051
20240826,114500,2332411281,1971,1977,1977,1970,1580
20240826,114400,2329297001,1972,1977,1977,1971,347
20240826,114300,2328612679,1968,1968,1971,1968,3565
20240826,114200,2321590590,1968,1962,1970,1962,7101
20240826,114100,2307636020,1962,1970,1973,1961,41764
20240826,114000,2225510971,1970,1977,1977,1970,15430
20240826,113900,2195099523,1977,1977,1977,1977,52
20240826,113800,2194996719,1978,1972,1978,1972,6110
20240826,113700,2182937913,1974,1978,1978,1972,12078
20240826,113600,2159106590,1978,1978,1978,1976,1164
20240826,113500,2156804356,1978,1979,1980,1973,14601
20240826,113400,2127983241,1980,1983,1985,1976,21293
20240826,113300,2085877866,1983,1983,1983,1981,6
20240826,113200,2085865970,1980,1983,1983,1980,418
20240826,113100,2085037969,1983,1983,1983,1980,152
20240826,113000,2084736958,1985,1980,1986,1980,210
20240826,112900,2084320928,1980,1978,1983,1977,3798
20240826,112800,2076806090,1978,1979,1980,1978,2942
20240826,112700,2070984103,1982,1982,1982,1980,655
20240826,112600,2069687194,1979,1980,1980,1979,2336
20240826,112500,2065063399,1983,1984,1986,1980,7498
20240826,112400,2050206764,1986,1985,1986,1982,4138
20240826,112300,2041990535,1985,1986,1986,1985,579
20240826,112200,2040841118,1985,1986,1986,1985,106
20240826,112100,2040630705,1986,1986,1986,1984,667
20240826,112000,2039306742,1985,1986,1986,1985,200
20240826,111900,2038909586,1986,1986,1986,1986,890
20240826,111800,2037142046,1986,1985,1986,1985,2501
20240826,111700,2032175301,1985,1980,1985,1980,15
20240826,111600,2032145576,1980,1978,1984,1978,3718
20240826,111500,2024780126,1978,1979,1982,1978,5415
20240826,111400,2014063397,1979,1982,1982,1979,2967
20240826,111300,2008187463,1982,1983,1984,1982,654
20240826,111200,2006890592,1983,1985,1985,1983,1015
20240826,111100,2004876786,1985,1985,1985,1985,52
20240826,111000,2004773566,1985,1982,1985,1982,1044
20240826,110900,2002704350,1980,1985,1985,1980,4081
20240826,110800,1994618622,1983,1984,1984,1980,13299
20240826,110700,1968263860,1984,1984,1984,1983,1178
20240826,110600,1965927775,1983,1986,1986,1983,1981
20240826,110500,1961997278,1985,1986,1986,1985,3159
20240826,110400,1955725762,1986,1986,1986,1986,1852
20240826,110300,1952047690,1987,1987,1987,1986,353
20240826,110200,1951346280,1987,1985,1987,1985,101
20240826,110100,1951145771,1986,1993,1993,1986,7936
20240826,110000,1935352035,1996,1989,2000,1989,25306
20240826,105900,1884979792,1989,1989,1989,1989,2519
20240826,105800,1879969501,1988,1986,1989,1986,512
20240826,105700,1878951460,1987,1989,1989,1985,1530
20240826,105600,1875908515,1989,1984,1989,1984,3453
20240826,105500,1869046522,1986,1984,1987,1984,65
20240826,105400,1868917455,1987,1985,1987,1982,1006
20240826,105300,1866922536,1985,1982,1986,1979,5666
20240826,105200,1855688869,1980,1984,1984,1979,6815
20240826,105100,1842190786,1984,1986,1986,1984,2321
20240826,105000,1837585773,1986,1986,1988,1986,708
20240826,104900,1836178721,1986,1985,1986,1981,7180
20240826,104800,1821942233,1985,1987,1987,1982,25736
20240826,104700,1770889088,1987,1989,1989,1987,404
20240826,104600,1770085836,1990,1987,1990,1986,1852
20240826,104500,1766403387,1987,1991,1991,1985,16949
20240826,104400,1732690108,1992,1992,1992,1991,2250
20240826,104300,1728208441,1992,1992,1992,1991,2281
20240826,104200,1723666370,1992,1992,1993,1991,4055
20240826,104100,1715589882,1992,1992,1992,1992,1620
20240826,104000,1712362842,1992,1993,1994,1992,5629
20240826,103900,1701146434,1994,1999,1999,1993,8020
20240826,103800,1685148311,1999,2000,2000,1999,2656
20240826,103700,1679837583,2005,2005,2005,2005,3490
20240826,103600,1672840133,2000,2005,2005,1996,12877
20240826,103500,1647097363,2000,2000,2005,1996,8052
20240826,103400,1631005267,1999,2000,2010,1999,14607
20240826,103300,1601676605,2005,1995,2005,1993,4811
20240826,103200,1592081796,1994,2005,2005,1991,50792
20240826,103100,1490719748,2000,2000,2005,1999,7018
20240826,103000,1476681997,2000,2000,2005,1999,7346
20240826,102900,1461992373,2005,1999,2005,1999,7823
20240826,102800,1446352476,2005,2000,2005,2000,759
20240826,102700,1444834471,2005,2000,2005,1999,9793
20240826,102600,1425248907,2000,2005,2005,2000,2341
20240826,102500,1420560372,2010,2000,2010,2000,1644
20240826,102400,1417267472,2005,2000,2005,2000,11304
20240826,102300,1394656692,2000,2010,2010,2000,6703
20240826,102200,1381244967,2010,2005,2010,2005,3110
20240826,102100,1375009367,2010,2010,2010,2005,1549
20240826,102000,1371897107,2010,2015,2015,2000,31525
20240826,101900,1308606412,2020,2015,2020,2015,176
20240826,101800,1308251722,2015,2015,2020,2015,2261
20240826,101700,1303695577,2015,2015,2015,2015,12
20240826,101600,1303671397,2015,2010,2015,2010,1463
20240826,101500,1300724452,2015,2015,2015,2005,1032
20240826,101400,1298648237,2010,2010,2015,2005,2813
20240826,101300,1292994317,2010,2010,2010,2005,1117
20240826,101200,1290750482,2005,2005,2010,2005,149
20240826,101100,1290451702,2010,2005,2010,2005,284
20240826,101000,1289882197,2010,2005,2010,2000,11079
20240826,100900,1267670407,2010,2010,2010,2005,1407
20240826,100800,1264846327,2010,2005,2010,2005,1975
20240826,100700,1260882912,2010,2010,2010,2005,4737
20240826,100600,1251379922,2010,2010,2010,2005,9286
20240826,100500,1232758477,2010,2010,2015,2005,7703
20240826,100400,1217282382,2010,2010,2020,2010,4874
20240826,100300,1207484242,2010,2015,2020,2010,5090
20240826,100200,1197227687,2015,2015,2025,2015,1482
20240826,100100,1194234707,2015,2010,2015,2010,1735
20240826,100000,1190742747,2015,2010,2015,2010,259
20240826,095900,1190222147,2010,2010,2015,2010,6959
20240826,095800,1176234552,2015,2015,2015,2015,0
20240826,095700,1176234552,2015,2015,2015,2015,3902
20240826,095600,1168372022,2015,2010,2020,2010,375
20240826,095500,1167614597,2020,2015,2020,2015,1982
20240826,095400,1163615662,2015,2015,2015,2010,2515
20240826,095300,1158556037,2015,2020,2020,2015,3730
20240826,095200,1151025767,2025,2015,2025,2010,5773
20240826,095100,1139405732,2020,2035,2035,2015,38400
20240826,095000,1061646457,2035,2040,2040,2035,6952
20240826,094900,1047493122,2040,2035,2040,2030,5612
20240826,094800,1036065227,2035,2040,2040,2035,7551
20240826,094700,1020698017,2040,2035,2040,2035,15019
20240826,094600,990111357,2035,2015,2035,2015,7247
20240826,094500,975448742,2015,2020,2025,2015,1041
20240826,094400,973348397,2020,2020,2025,2020,709
20240826,094300,971916097,2025,2020,2025,2020,773
20240826,094200,970353627,2025,2025,2025,2020,2086
20240826,094100,966136977,2025,2020,2025,2020,699
20240826,094000,964723357,2025,2020,2025,2015,3255
20240826,093900,958150712,2020,2015,2020,2015,2443
20240826,093800,953228037,2010,2010,2015,2010,1171
20240826,093700,950874322,2010,2005,2010,2000,3358
20240826,093600,944131032,2010,2005,2010,2000,4266
20240826,093500,935577942,2010,2015,2015,2005,3554
20240826,093400,928442927,2015,2015,2015,2010,4154
20240826,093300,920072672,2015,2010,2015,2010,5178
20240826,093200,909647457,2000,2000,2005,2000,7819
20240826,093100,893980717,2000,2000,2005,2000,6613
20240826,093000,880752092,2000,2000,2010,2000,5774
20240826,092900,869195482,2010,2010,2010,2005,1445
20240826,092800,866295887,2010,2005,2010,2000,1985
20240826,092700,862319082,2000,2005,2010,1999,29646
20240826,092600,803013100,2005,2010,2015,2005,8296
20240826,092500,786375190,2010,2010,2015,2005,8620
20240826,092400,769043995,2010,2015,2015,2010,10928
20240826,092300,747025860,2015,2025,2030,2015,12350
20240826,092200,722071725,2030,2030,2035,2025,5026
20240826,092100,711879815,2030,2020,2030,2015,4462
20240826,092000,702846105,2015,2020,2020,2015,3633
20240826,091900,695522255,2020,2020,2025,2020,643
20240826,091800,694223305,2025,2020,2030,2015,9253
20240826,091700,675491370,2020,2015,2020,2010,6618
20240826,091600,662150070,2015,2015,2020,2010,8452
20240826,091500,645122915,2015,2025,2025,2015,7849
20240826,091400,629281130,2025,2020,2030,2020,6552
20240826,091300,616016345,2020,2020,2030,2020,2757
20240826,091200,610439485,2020,2030,2030,2015,10426
20240826,091100,589359820,2025,2030,2030,2015,8841
20240826,091000,571485200,2025,2010,2035,2010,18919
20240826,090900,533303090,2010,2020,2025,2010,11222
20240826,090800,510668325,2015,2020,2025,2015,13420
20240826,090700,483579450,2025,2040,2040,2025,15913
20240826,090600,451327995,2040,2030,2040,2025,8685
20240826,090500,433661150,2025,2020,2030,2010,13876
20240826,090400,405643535,2020,2020,2025,2020,12093
20240826,090300,381215640,2020,2035,2040,2020,13538
20240826,090200,353716900,2035,2025,2040,2020,28655
20240826,090100,295435495,2025,2020,2025,2000,63606
20240826,090000,167674925,2025,2005,2030,2005,82030