KissMeData/033170/min/candle-20240319.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240319,191400,9845125292,1919,1919,1919,1919,78855
20240319,191300,9845125292,1919,1919,1919,1919,0
20240319,191200,9845125292,1919,1919,1919,1919,0
20240319,191100,9845125292,1919,1919,1919,1919,0
20240319,191000,9845125292,1919,1919,1919,1919,0
20240319,190900,9845125292,1919,1919,1919,1919,0
20240319,190800,9845125292,1919,1919,1919,1919,0
20240319,190700,9845125292,1919,1919,1919,1919,0
20240319,190600,9845125292,1919,1919,1919,1919,0
20240319,190500,9845125292,1919,1919,1919,1919,0
20240319,190400,9845125292,1919,1919,1919,1919,0
20240319,190300,9845125292,1919,1919,1919,1919,0
20240319,190200,9845125292,1919,1919,1919,1919,0
20240319,190100,9845125292,1919,1919,1919,1919,0
20240319,190000,9845125292,1919,1919,1919,1919,0
20240319,185900,9845125292,1919,1919,1919,1919,0
20240319,185800,9845125292,1919,1919,1919,1919,0
20240319,185700,9845125292,1919,1919,1919,1919,0
20240319,185600,9845125292,1919,1919,1919,1919,0
20240319,185500,9845125292,1919,1919,1919,1919,0
20240319,185400,9845125292,1919,1919,1919,1919,0
20240319,185300,9845125292,1919,1919,1919,1919,0
20240319,185200,9845125292,1919,1919,1919,1919,0
20240319,185100,9845125292,1919,1919,1919,1919,0
20240319,185000,9845125292,1919,1919,1919,1919,0
20240319,184900,9845125292,1919,1919,1919,1919,0
20240319,184800,9845125292,1919,1919,1919,1919,0
20240319,184700,9845125292,1919,1919,1919,1919,0
20240319,184600,9845125292,1919,1919,1919,1919,0
20240319,184500,9845125292,1919,1919,1919,1919,0
20240319,184400,9845125292,1919,1919,1919,1919,78855
20240319,184300,9845125292,1919,1919,1919,1919,0
20240319,184200,9845125292,1919,1919,1919,1919,0
20240319,184100,9845125292,1919,1919,1919,1919,0
20240319,184000,9845125292,1919,1919,1919,1919,0
20240319,183900,9845125292,1919,1919,1919,1919,0
20240319,183800,9845125292,1919,1919,1919,1919,0
20240319,183700,9845125292,1919,1919,1919,1919,0
20240319,183600,9845125292,1919,1919,1919,1919,0
20240319,183500,9845125292,1919,1919,1919,1919,0
20240319,183400,9845125292,1919,1919,1919,1919,0
20240319,183300,9845125292,1919,1919,1919,1919,0
20240319,183200,9845125292,1919,1919,1919,1919,0
20240319,183100,9845125292,1919,1919,1919,1919,0
20240319,183000,9845125292,1919,1919,1919,1919,0
20240319,182900,9845125292,1919,1919,1919,1919,0
20240319,182800,9845125292,1919,1919,1919,1919,0
20240319,182700,9845125292,1919,1919,1919,1919,0
20240319,182600,9845125292,1919,1919,1919,1919,0
20240319,182500,9845125292,1919,1919,1919,1919,0
20240319,182400,9845125292,1919,1919,1919,1919,0
20240319,182300,9845125292,1919,1919,1919,1919,0
20240319,182200,9845125292,1919,1919,1919,1919,0
20240319,182100,9845125292,1919,1919,1919,1919,0
20240319,182000,9845125292,1919,1919,1919,1919,0
20240319,181900,9845125292,1919,1919,1919,1919,0
20240319,181800,9845125292,1919,1919,1919,1919,0
20240319,181700,9845125292,1919,1919,1919,1919,0
20240319,181600,9845125292,1919,1919,1919,1919,0
20240319,181500,9845125292,1919,1919,1919,1919,0
20240319,181400,9845125292,1919,1919,1919,1919,78855
20240319,181300,9845125292,1919,1919,1919,1919,0
20240319,181200,9845125292,1919,1919,1919,1919,0
20240319,181100,9845125292,1919,1919,1919,1919,0
20240319,181000,9845125292,1919,1919,1919,1919,0
20240319,180900,9845125292,1919,1919,1919,1919,0
20240319,180800,9845125292,1919,1919,1919,1919,0
20240319,180700,9845125292,1919,1919,1919,1919,0
20240319,180600,9845125292,1919,1919,1919,1919,0
20240319,180500,9845125292,1919,1919,1919,1919,0
20240319,180400,9845125292,1919,1919,1919,1919,0
20240319,180300,9845125292,1919,1919,1919,1919,0
20240319,180200,9845125292,1919,1919,1919,1919,0
20240319,180100,9845125292,1919,1919,1919,1919,0
20240319,180000,9845125292,1919,1919,1919,1919,0
20240319,175900,9845125292,1919,1919,1919,1919,0
20240319,175800,9845125292,1919,1919,1919,1919,0
20240319,175700,9845125292,1919,1919,1919,1919,0
20240319,175600,9845125292,1919,1919,1919,1919,0
20240319,175500,9845125292,1919,1919,1919,1919,0
20240319,175400,9845125292,1919,1919,1919,1919,0
20240319,175300,9845125292,1919,1919,1919,1919,0
20240319,175200,9845125292,1919,1919,1919,1919,0
20240319,175100,9845125292,1919,1919,1919,1919,0
20240319,175000,9845125292,1919,1919,1919,1919,0
20240319,174900,9845125292,1919,1919,1919,1919,0
20240319,174800,9845125292,1919,1919,1919,1919,0
20240319,174700,9845125292,1919,1919,1919,1919,0
20240319,174600,9845125292,1919,1919,1919,1919,0
20240319,174500,9845125292,1919,1919,1919,1919,0
20240319,174400,9845125292,1919,1919,1919,1919,78855
20240319,174300,9845125292,1919,1919,1919,1919,0
20240319,174200,9845125292,1919,1919,1919,1919,0
20240319,174100,9845125292,1919,1919,1919,1919,0
20240319,174000,9845125292,1919,1919,1919,1919,0
20240319,173900,9845125292,1919,1919,1919,1919,0
20240319,173800,9845125292,1919,1919,1919,1919,0
20240319,173700,9845125292,1919,1919,1919,1919,0
20240319,173600,9845125292,1919,1919,1919,1919,0
20240319,173500,9845125292,1919,1919,1919,1919,0
20240319,173400,9845125292,1919,1919,1919,1919,0
20240319,173300,9845125292,1919,1919,1919,1919,0
20240319,173200,9845125292,1919,1919,1919,1919,0
20240319,173100,9845125292,1919,1919,1919,1919,0
20240319,173000,9845125292,1919,1919,1919,1919,0
20240319,172900,9845125292,1919,1919,1919,1919,0
20240319,172800,9845125292,1919,1919,1919,1919,0
20240319,172700,9845125292,1919,1919,1919,1919,0
20240319,172600,9845125292,1919,1919,1919,1919,0
20240319,172500,9845125292,1919,1919,1919,1919,0
20240319,172400,9845125292,1919,1919,1919,1919,0
20240319,172300,9845125292,1919,1919,1919,1919,0
20240319,172200,9845125292,1919,1919,1919,1919,0
20240319,172100,9845125292,1919,1919,1919,1919,0
20240319,172000,9845125292,1919,1919,1919,1919,0
20240319,171900,9845125292,1919,1919,1919,1919,0
20240319,171800,9845125292,1919,1919,1919,1919,0
20240319,171700,9845125292,1919,1919,1919,1919,0
20240319,171600,9845125292,1919,1919,1919,1919,0
20240319,171500,9845125292,1919,1919,1919,1919,0
20240319,171400,9845125292,1919,1919,1919,1919,78855
20240319,171300,9845125292,1919,1919,1919,1919,0
20240319,171200,9845125292,1919,1919,1919,1919,0
20240319,171100,9845125292,1919,1919,1919,1919,0
20240319,171000,9845125292,1919,1919,1919,1919,0
20240319,170900,9845125292,1919,1919,1919,1919,0
20240319,170800,9845125292,1919,1919,1919,1919,0
20240319,170700,9845125292,1919,1919,1919,1919,0
20240319,170600,9845125292,1919,1919,1919,1919,0
20240319,170500,9845125292,1919,1919,1919,1919,0
20240319,170400,9845125292,1919,1919,1919,1919,0
20240319,170300,9845125292,1919,1919,1919,1919,0
20240319,170200,9845125292,1919,1919,1919,1919,0
20240319,170100,9845125292,1919,1919,1919,1919,0
20240319,170000,9845125292,1919,1919,1919,1919,0
20240319,165900,9845125292,1919,1919,1919,1919,0
20240319,165800,9845125292,1919,1919,1919,1919,0
20240319,165700,9845125292,1919,1919,1919,1919,0
20240319,165600,9845125292,1919,1919,1919,1919,0
20240319,165500,9845125292,1919,1919,1919,1919,0
20240319,165400,9845125292,1919,1919,1919,1919,0
20240319,165300,9845125292,1919,1919,1919,1919,0
20240319,165200,9845125292,1919,1919,1919,1919,0
20240319,165100,9845125292,1919,1919,1919,1919,0
20240319,165000,9845125292,1919,1919,1919,1919,0
20240319,164900,9845125292,1919,1919,1919,1919,0
20240319,164800,9845125292,1919,1919,1919,1919,0
20240319,164700,9845125292,1919,1919,1919,1919,0
20240319,164600,9845125292,1919,1919,1919,1919,0
20240319,164500,9845125292,1919,1919,1919,1919,0
20240319,164400,9845125292,1919,1919,1919,1919,78855
20240319,164300,9845125292,1919,1919,1919,1919,0
20240319,164200,9845125292,1919,1919,1919,1919,0
20240319,164100,9845125292,1919,1919,1919,1919,0
20240319,164000,9845125292,1919,1919,1919,1919,0
20240319,163900,9845125292,1919,1919,1919,1919,0
20240319,163800,9845125292,1919,1919,1919,1919,0
20240319,163700,9845125292,1919,1919,1919,1919,0
20240319,163600,9845125292,1919,1919,1919,1919,0
20240319,163500,9845125292,1919,1919,1919,1919,0
20240319,163400,9845125292,1919,1919,1919,1919,0
20240319,163300,9845125292,1919,1919,1919,1919,0
20240319,163200,9845125292,1919,1919,1919,1919,0
20240319,163100,9845125292,1919,1919,1919,1919,0
20240319,163000,9845125292,1919,1919,1919,1919,0
20240319,162900,9845125292,1919,1919,1919,1919,0
20240319,162800,9845125292,1919,1919,1919,1919,0
20240319,162700,9845125292,1919,1919,1919,1919,0
20240319,162600,9845125292,1919,1919,1919,1919,0
20240319,162500,9845125292,1919,1919,1919,1919,0
20240319,162400,9845125292,1919,1919,1919,1919,0
20240319,162300,9845125292,1919,1919,1919,1919,0
20240319,162200,9845125292,1919,1919,1919,1919,0
20240319,162100,9845125292,1919,1919,1919,1919,0
20240319,162000,9845125292,1919,1919,1919,1919,0
20240319,161900,9845125292,1919,1919,1919,1919,0
20240319,161800,9845125292,1919,1919,1919,1919,0
20240319,161700,9845125292,1919,1919,1919,1919,0
20240319,161600,9845125292,1919,1919,1919,1919,0
20240319,161500,9845125292,1919,1919,1919,1919,0
20240319,161400,9845125292,1919,1919,1919,1919,78855
20240319,161300,9845125292,1919,1919,1919,1919,0
20240319,161200,9845125292,1919,1919,1919,1919,0
20240319,161100,9845125292,1919,1919,1919,1919,0
20240319,161000,9845125292,1919,1919,1919,1919,0
20240319,160900,9845125292,1919,1919,1919,1919,0
20240319,160800,9845125292,1919,1919,1919,1919,0
20240319,160700,9845125292,1919,1919,1919,1919,0
20240319,160600,9845125292,1919,1919,1919,1919,0
20240319,160500,9845125292,1919,1919,1919,1919,0
20240319,160400,9845125292,1919,1919,1919,1919,0
20240319,160300,9845125292,1919,1919,1919,1919,0
20240319,160200,9845125292,1919,1919,1919,1919,0
20240319,160100,9845125292,1919,1919,1919,1919,0
20240319,160000,9845125292,1919,1919,1919,1919,0
20240319,155900,9845125292,1919,1919,1919,1919,0
20240319,155800,9845125292,1919,1919,1919,1919,0
20240319,155700,9845125292,1919,1919,1919,1919,0
20240319,155600,9845125292,1919,1919,1919,1919,0
20240319,155500,9845125292,1919,1919,1919,1919,0
20240319,155400,9845125292,1919,1919,1919,1919,0
20240319,155300,9845125292,1919,1919,1919,1919,0
20240319,155200,9845125292,1919,1919,1919,1919,0
20240319,155100,9845125292,1919,1919,1919,1919,0
20240319,155000,9845125292,1919,1919,1919,1919,0
20240319,154900,9845125292,1919,1919,1919,1919,0
20240319,154800,9845125292,1919,1919,1919,1919,0
20240319,154700,9845125292,1919,1919,1919,1919,0
20240319,154600,9845125292,1919,1919,1919,1919,0
20240319,154500,9845125292,1919,1919,1919,1919,0
20240319,154400,9845125292,1919,1919,1919,1919,78855
20240319,154300,9845125292,1919,1919,1919,1919,0
20240319,154200,9845125292,1919,1919,1919,1919,0
20240319,154100,9845125292,1919,1919,1919,1919,0
20240319,154000,9845125292,1919,1919,1919,1919,0
20240319,153900,9845125292,1919,1919,1919,1919,0
20240319,153800,9845125292,1919,1919,1919,1919,0
20240319,153700,9845125292,1919,1919,1919,1919,0
20240319,153600,9845125292,1919,1919,1919,1919,0
20240319,153500,9845125292,1919,1919,1919,1919,0
20240319,153400,9845125292,1919,1919,1919,1919,0
20240319,153300,9845125292,1919,1919,1919,1919,0
20240319,153200,9845125292,1919,1919,1919,1919,0
20240319,153100,9845125292,1919,1919,1919,1919,0
20240319,153000,9845125292,1919,1919,1919,1919,78855
20240319,152900,9693802547,1922,1922,1922,1922,0
20240319,152800,9693802547,1922,1922,1922,1922,0
20240319,152700,9693802547,1922,1922,1922,1922,0
20240319,152600,9693802547,1922,1922,1922,1922,0
20240319,152500,9693802547,1922,1922,1922,1922,0
20240319,152400,9693802547,1922,1922,1922,1922,0
20240319,152300,9693802547,1922,1922,1922,1922,0
20240319,152200,9693802547,1922,1922,1922,1922,0
20240319,152100,9693802547,1922,1922,1922,1922,0
20240319,152000,9693802547,1922,1922,1922,1922,0
20240319,151900,9693802547,1922,1925,1928,1922,102593
20240319,151800,9496340242,1924,1923,1925,1922,10860
20240319,151700,9475447434,1924,1921,1924,1921,2754
20240319,151600,9470152442,1921,1923,1925,1921,20833
20240319,151500,9430111146,1926,1927,1927,1923,10350
20240319,151400,9410192591,1926,1924,1928,1924,707
20240319,151300,9408831560,1924,1928,1928,1924,5446
20240319,151200,9398351335,1925,1929,1930,1924,20577
20240319,151100,9358709243,1928,1928,1931,1928,2612
20240319,151000,9353669426,1928,1930,1931,1927,7956
20240319,150900,9338318400,1930,1932,1932,1930,3779
20240319,150800,9331019755,1932,1932,1935,1931,5212
20240319,150700,9320949583,1932,1933,1936,1932,8883
20240319,150600,9303775007,1933,1935,1935,1932,2956
20240319,150500,9298056009,1935,1938,1939,1935,14840
20240319,150400,9269303893,1937,1930,1938,1930,15485
20240319,150300,9239347243,1930,1932,1932,1929,15157
20240319,150200,9210093426,1932,1931,1933,1930,10315
20240319,150100,9190181986,1930,1936,1936,1930,26901
20240319,150000,9138186401,1937,1938,1938,1934,5744
20240319,145900,9127064142,1938,1933,1938,1933,27623
20240319,145800,9073626384,1933,1934,1934,1932,7975
20240319,145700,9058212815,1934,1936,1937,1924,37407
20240319,145600,8986007027,1936,1934,1936,1930,24931
20240319,145500,8937828246,1934,1928,1935,1928,50768
20240319,145400,8839784137,1928,1924,1930,1923,30801
20240319,145300,8780466307,1924,1924,1924,1923,12321
20240319,145200,8756762924,1924,1920,1924,1919,19039
20240319,145100,8720194484,1918,1918,1919,1917,15543
20240319,145000,8690371635,1918,1914,1918,1914,17725
20240319,144900,8656411360,1915,1911,1915,1911,17525
20240319,144800,8622886851,1911,1909,1911,1909,3731
20240319,144700,8615760128,1910,1910,1911,1909,4003
20240319,144600,8608114127,1911,1911,1911,1910,2116
20240319,144500,8604071930,1911,1910,1911,1910,3176
20240319,144400,8598003146,1910,1910,1911,1910,731
20240319,144300,8596606881,1911,1913,1913,1910,4213
20240319,144200,8588557009,1912,1913,1913,1912,574
20240319,144100,8587459517,1913,1913,1913,1912,2463
20240319,144000,8582747815,1913,1912,1913,1911,14770
20240319,143900,8554509538,1913,1912,1913,1912,1224
20240319,143800,8552169026,1913,1914,1914,1912,9626
20240319,143700,8533756103,1914,1914,1914,1913,1208
20240319,143600,8531445052,1914,1913,1914,1913,6391
20240319,143500,8519213686,1914,1913,1914,1912,5281
20240319,143400,8509111204,1913,1911,1914,1911,5015
20240319,143300,8499520763,1911,1909,1911,1909,5360
20240319,143200,8489283543,1909,1908,1909,1907,2790
20240319,143100,8483961128,1908,1909,1909,1908,228
20240319,143000,8483525883,1909,1909,1910,1908,3388
20240319,142900,8477061129,1909,1907,1909,1907,1675
20240319,142800,8473864940,1908,1909,1910,1907,12269
20240319,142700,8450458746,1910,1910,1910,1909,1615
20240319,142600,8447375338,1910,1910,1911,1910,923
20240319,142500,8445612391,1911,1911,1911,1910,2093
20240319,142400,8441613956,1911,1912,1912,1910,1228
20240319,142300,8439267230,1912,1911,1912,1910,7514
20240319,142200,8424912050,1911,1910,1911,1910,2430
20240319,142100,8420270720,1910,1910,1911,1910,3218
20240319,142000,8414124290,1911,1910,1911,1910,2844
20240319,141900,8408691660,1910,1912,1912,1910,7640
20240319,141800,8394088926,1912,1912,1914,1912,2030
20240319,141700,8390206782,1914,1913,1914,1912,2210
20240319,141600,8385978949,1914,1915,1915,1913,1885
20240319,141500,8382372103,1914,1914,1915,1914,233
20240319,141400,8381926136,1914,1913,1915,1913,1281
20240319,141300,8379475281,1913,1914,1914,1913,3146
20240319,141200,8373454082,1914,1913,1914,1912,4449
20240319,141100,8364946207,1913,1912,1913,1912,2644
20240319,141000,8359889848,1913,1912,1913,1911,1119
20240319,140900,8357750505,1911,1911,1913,1911,3674
20240319,140800,8350727957,1912,1911,1913,1910,3958
20240319,140700,8343164022,1909,1910,1911,1909,3250
20240319,140600,8336958048,1910,1911,1911,1910,1487
20240319,140500,8334117792,1911,1910,1911,1909,2067
20240319,140400,8330170021,1910,1909,1910,1909,4059
20240319,140300,8322420241,1909,1909,1910,1909,4011
20240319,140200,8314761241,1910,1909,1910,1909,2564
20240319,140100,8309866545,1910,1910,1910,1910,1001
20240319,140000,8307954635,1910,1909,1910,1909,1760
20240319,135900,8304594632,1910,1910,1910,1909,786
20240319,135800,8303094022,1910,1910,1910,1909,10755
20240319,135700,8282556794,1909,1909,1909,1909,2526
20240319,135600,8277734660,1908,1908,1909,1908,1359
20240319,135500,8275141348,1908,1909,1909,1908,1168
20240319,135400,8272912139,1909,1909,1909,1908,7118
20240319,135300,8259328017,1909,1910,1912,1909,8286
20240319,135200,8243496580,1911,1911,1912,1910,5031
20240319,135100,8233885026,1912,1911,1912,1911,6484
20240319,135000,8221494098,1912,1913,1913,1911,3962
20240319,134900,8213921624,1910,1913,1913,1910,7965
20240319,134800,8198695263,1914,1913,1914,1912,882
20240319,134700,8197008444,1914,1911,1915,1911,5152
20240319,134600,8187157335,1912,1912,1912,1911,3097
20240319,134500,8181238011,1911,1912,1913,1911,7049
20240319,134400,8167762775,1912,1912,1913,1912,2024
20240319,134300,8163892865,1912,1914,1914,1912,4186
20240319,134200,8155887301,1914,1915,1915,1912,2254
20240319,134100,8151577378,1913,1915,1915,1913,210
20240319,134000,8151175598,1914,1915,1915,1913,1608
20240319,133900,8148097942,1916,1912,1916,1912,902
20240319,133800,8146372369,1912,1913,1913,1911,779
20240319,133700,8144882404,1913,1915,1916,1911,5106
20240319,133600,8135106700,1915,1910,1915,1910,5721
20240319,133500,8124165325,1909,1909,1909,1908,1674
20240319,133400,8120970250,1909,1909,1909,1908,1790
20240319,133300,8117554916,1908,1909,1910,1907,7229
20240319,133200,8103761074,1908,1908,1909,1908,2788
20240319,133100,8098441348,1908,1909,1909,1907,2321
20240319,133000,8094013075,1908,1909,1909,1907,1902
20240319,132900,8090383919,1910,1909,1910,1907,7359
20240319,132800,8076342102,1910,1910,1910,1909,285
20240319,132700,8075797763,1910,1908,1910,1908,3381
20240319,132600,8069345453,1909,1910,1910,1908,655
20240319,132500,8068095413,1910,1909,1910,1908,2401
20240319,132400,8063513300,1909,1910,1910,1909,1769
20240319,132300,8060136276,1909,1909,1910,1909,2912
20240319,132200,8054576225,1910,1910,1910,1909,1361
20240319,132100,8051978056,1910,1908,1910,1908,1150
20240319,132000,8049783741,1907,1908,1908,1907,10630
20240319,131900,8029510050,1908,1909,1909,1908,6158
20240319,131800,8017758024,1910,1911,1911,1908,5505
20240319,131700,8007248871,1909,1911,1912,1909,4605
20240319,131600,7998453254,1912,1912,1913,1911,1834
20240319,131500,7994948151,1912,1912,1914,1912,1705
20240319,131400,7991688186,1912,1914,1914,1911,4352
20240319,131300,7983367781,1912,1914,1914,1910,1054
20240319,131200,7981352727,1915,1914,1916,1910,4387
20240319,131100,7972968185,1916,1914,1916,1913,3544
20240319,131000,7966180971,1914,1914,1915,1914,2629
20240319,130900,7961148994,1915,1914,1916,1914,1212
20240319,130800,7958829155,1914,1914,1916,1912,3619
20240319,130700,7951904945,1915,1916,1916,1913,1454
20240319,130600,7949120113,1916,1916,1916,1915,24
20240319,130500,7949074148,1916,1917,1917,1915,2832
20240319,130400,7943650011,1917,1916,1918,1915,5718
20240319,130300,7932687711,1916,1916,1918,1912,4111
20240319,130200,7924810240,1916,1912,1916,1911,3330
20240319,130100,7918438895,1913,1913,1915,1911,3239
20240319,130000,7912248318,1913,1912,1915,1910,1195
20240319,125900,7909962339,1910,1909,1910,1908,3190
20240319,125800,7903871936,1908,1908,1909,1908,1799
20240319,125700,7900439387,1909,1905,1909,1904,21175
20240319,125600,7860063662,1905,1905,1906,1905,2273
20240319,125500,7855733276,1905,1905,1905,1904,4003
20240319,125400,7848108361,1905,1905,1906,1905,2932
20240319,125300,7842520988,1905,1906,1907,1905,3133
20240319,125200,7836549709,1907,1908,1908,1906,2085
20240319,125100,7832575364,1908,1905,1908,1905,1102
20240319,125000,7830475292,1905,1907,1907,1905,10592
20240319,124900,7810295146,1906,1906,1908,1906,8452
20240319,124800,7794185322,1906,1908,1908,1906,2395
20240319,124700,7789618756,1907,1909,1909,1907,600
20240319,124600,7788473982,1909,1908,1909,1907,3058
20240319,124500,7782641570,1909,1910,1910,1907,4941
20240319,124400,7773216895,1910,1908,1910,1908,219
20240319,124300,7772798793,1908,1907,1908,1906,3884
20240319,124200,7765392167,1908,1907,1908,1907,1550
20240319,124100,7762436017,1908,1907,1908,1907,3493
20240319,124000,7755774850,1907,1906,1907,1906,2396
20240319,123900,7751207000,1906,1905,1906,1905,8860
20240319,123800,7734321702,1906,1906,1906,1905,11699
20240319,123700,7712034160,1906,1906,1907,1906,18539
20240319,123600,7676697970,1907,1906,1907,1906,10025
20240319,123500,7657588708,1907,1907,1908,1906,4079
20240319,123400,7649811085,1908,1910,1910,1906,71067
20240319,123300,7514229981,1911,1910,1911,1910,2028
20240319,123200,7510356285,1911,1912,1913,1911,10700
20240319,123100,7489903981,1913,1913,1913,1912,652
20240319,123000,7488657166,1913,1912,1913,1911,4431
20240319,122900,7480189110,1911,1912,1912,1911,4699
20240319,122800,7471207582,1912,1912,1913,1912,8330
20240319,122700,7455280618,1913,1914,1914,1912,3062
20240319,122600,7449423211,1913,1913,1913,1913,981
20240319,122500,7447546558,1913,1914,1914,1913,1741
20240319,122400,7444215574,1913,1913,1914,1913,718
20240319,122300,7442842031,1913,1912,1913,1912,2606
20240319,122200,7437857623,1912,1912,1913,1912,4849
20240319,122100,7428585635,1912,1912,1913,1912,24717
20240319,122000,7381313308,1912,1912,1913,1912,366
20240319,121900,7380613513,1912,1913,1913,1912,2259
20240319,121800,7376292142,1912,1913,1913,1912,1250
20240319,121700,7373902124,1913,1913,1914,1912,8106
20240319,121600,7358396983,1913,1913,1914,1913,5959
20240319,121500,7346997091,1913,1915,1915,1913,6152
20240319,121400,7335224186,1915,1915,1915,1915,86
20240319,121300,7335059496,1915,1915,1915,1915,1334
20240319,121200,7332504886,1915,1915,1915,1914,377
20240319,121100,7331783251,1914,1914,1915,1914,3056
20240319,121000,7325934066,1915,1915,1917,1914,1949
20240319,120900,7322201830,1915,1912,1915,1912,21206
20240319,120800,7281630941,1913,1912,1913,1912,1046
20240319,120700,7279630487,1912,1913,1913,1912,3766
20240319,120600,7272427867,1913,1913,1913,1912,133
20240319,120500,7272173538,1913,1913,1913,1913,4758
20240319,120400,7263071484,1914,1913,1914,1913,4046
20240319,120300,7255331388,1914,1914,1914,1914,2015
20240319,120200,7251474678,1913,1913,1914,1913,4732
20240319,120100,7242422214,1913,1914,1914,1913,4562
20240319,120000,7233690847,1914,1913,1914,1913,1839
20240319,115900,7230171826,1913,1913,1915,1913,6428
20240319,115800,7217869681,1914,1913,1915,1913,4019
20240319,115700,7210177319,1914,1913,1914,1913,307
20240319,115600,7209590026,1914,1915,1915,1913,4351
20240319,115500,7201261080,1916,1915,1916,1915,1752
20240319,115400,7197905978,1915,1915,1915,1914,4865
20240319,115300,7188590585,1916,1916,1917,1916,7913
20240319,115200,7173427030,1916,1916,1917,1916,2096
20240319,115100,7169410592,1916,1915,1916,1915,7249
20240319,115000,7155528212,1915,1915,1915,1914,9685
20240319,114900,7136983728,1915,1918,1918,1915,2571
20240319,114800,7132060065,1919,1919,1919,1915,5236
20240319,114700,7122018186,1915,1918,1919,1915,3575
20240319,114600,7115160829,1917,1915,1917,1914,7616
20240319,114500,7100574618,1915,1914,1915,1914,5203
20240319,114400,7090611073,1914,1915,1915,1914,5664
20240319,114300,7079769676,1915,1914,1915,1914,3061
20240319,114200,7073908872,1914,1916,1916,1914,1472
20240319,114100,7071090177,1916,1914,1916,1914,573
20240319,114000,7069993045,1916,1914,1916,1914,10154
20240319,113900,7050548420,1914,1916,1916,1914,760
20240319,113800,7049093301,1917,1919,1919,1915,4593
20240319,113700,7040288785,1920,1919,1920,1919,3493
20240319,113600,7033584428,1919,1920,1920,1919,774
20240319,113500,7032098756,1919,1919,1920,1913,2774
20240319,113400,7026777543,1918,1919,1919,1914,1762
20240319,113300,7023398086,1919,1912,1919,1912,6579
20240319,113200,7010807060,1912,1912,1912,1912,3241
20240319,113100,7004610268,1912,1913,1913,1912,576
20240319,113000,7003508895,1913,1913,1913,1912,2670
20240319,112900,6998403386,1913,1914,1918,1913,3366
20240319,112800,6991963481,1914,1913,1914,1912,3127
20240319,112700,6985981698,1913,1914,1914,1913,3362
20240319,112600,6979550190,1914,1914,1915,1913,3953
20240319,112500,6971984444,1915,1915,1915,1914,6299
20240319,112400,6959922366,1916,1919,1919,1916,4122
20240319,112300,6952019671,1918,1921,1921,1918,26627
20240319,112200,6900903341,1921,1920,1922,1920,1899
20240319,112100,6897255310,1920,1921,1922,1920,7100
20240319,112000,6883619832,1921,1922,1922,1921,4094
20240319,111900,6875751671,1921,1923,1923,1921,2669
20240319,111800,6870621535,1923,1923,1924,1923,1144
20240319,111700,6868421622,1923,1922,1924,1922,747
20240319,111600,6866985134,1922,1923,1923,1922,1943
20240319,111500,6863249452,1922,1922,1924,1922,3829
20240319,111400,6855889118,1922,1925,1925,1922,1416
20240319,111300,6853164665,1925,1921,1927,1921,14863
20240319,111200,6824582085,1922,1922,1923,1922,10636
20240319,111100,6804139523,1922,1922,1924,1922,4929
20240319,111000,6794664556,1922,1922,1923,1921,2242
20240319,110900,6790355937,1922,1922,1923,1922,8377
20240319,110800,6774254327,1923,1921,1923,1920,3919
20240319,110700,6766723571,1921,1919,1921,1919,4915
20240319,110600,6757286678,1919,1916,1920,1916,6683
20240319,110500,6744469521,1916,1916,1918,1912,9087
20240319,110400,6727051114,1916,1912,1916,1912,4699
20240319,110300,6718058832,1912,1907,1914,1907,1778
20240319,110200,6714659476,1910,1909,1911,1907,4403
20240319,110100,6706255790,1909,1907,1909,1907,7313
20240319,110000,6692302049,1907,1908,1909,1906,5677
20240319,105900,6681476570,1908,1907,1908,1906,9751
20240319,105800,6662886308,1906,1909,1910,1906,15673
20240319,105700,6632987540,1909,1910,1910,1909,5503
20240319,105600,6622481051,1909,1912,1912,1909,9510
20240319,105500,6604322658,1912,1911,1912,1910,8859
20240319,105400,6587397549,1911,1911,1911,1910,9675
20240319,105300,6568915882,1911,1911,1913,1911,2351
20240319,105200,6564422513,1910,1912,1913,1910,9898
20240319,105100,6545505697,1913,1912,1913,1911,1859
20240319,105000,6541950785,1913,1913,1913,1912,1388
20240319,104900,6539295779,1911,1913,1913,1911,1097
20240319,104800,6537198494,1913,1911,1914,1911,10066
20240319,104700,6517939706,1911,1911,1911,1911,857
20240319,104600,6516301979,1911,1914,1914,1911,553
20240319,104500,6515244208,1912,1912,1914,1912,637
20240319,104400,6514026196,1912,1912,1914,1912,2214
20240319,104300,6509792006,1912,1911,1913,1911,521
20240319,104200,6508796034,1910,1910,1916,1910,7873
20240319,104100,6493735243,1910,1910,1914,1910,5083
20240319,104000,6484022675,1910,1913,1914,1910,43223
20240319,103900,6401447427,1913,1916,1916,1913,2223
20240319,103800,6397190731,1916,1915,1916,1913,3760
20240319,103700,6389989467,1913,1915,1915,1912,500
20240319,103600,6389032586,1915,1916,1916,1910,9423
20240319,103500,6371007274,1914,1916,1917,1914,11404
20240319,103400,6349162724,1916,1916,1917,1915,1970
20240319,103300,6345387862,1917,1915,1917,1914,2441
20240319,103200,6340714484,1915,1915,1917,1915,5897
20240319,103100,6329416738,1916,1910,1916,1910,6158
20240319,103000,6317633634,1911,1910,1911,1909,20971
20240319,102900,6277594749,1910,1910,1910,1909,2480
20240319,102800,6272858063,1911,1909,1911,1908,7549
20240319,102700,6258442221,1909,1910,1910,1908,12405
20240319,102600,6234763895,1910,1911,1911,1909,22269
20240319,102500,6192226970,1911,1910,1913,1910,13382
20240319,102400,6166657902,1911,1911,1912,1910,10833
20240319,102300,6145956369,1911,1913,1913,1910,17581
20240319,102200,6112351212,1914,1916,1916,1914,23952
20240319,102100,6066496661,1916,1915,1916,1914,6280
20240319,102000,6054468857,1915,1913,1915,1913,3649
20240319,101900,6047485094,1914,1911,1914,1911,3645
20240319,101800,6040513964,1912,1911,1913,1911,13958
20240319,101700,6013831536,1912,1910,1912,1909,9047
20240319,101600,5996548776,1910,1911,1913,1910,15703
20240319,101500,5966534649,1911,1912,1912,1911,2314
20240319,101400,5962111714,1911,1912,1912,1910,10240
20240319,101300,5942539323,1912,1913,1914,1912,7862
20240319,101200,5927501840,1914,1915,1917,1914,5656
20240319,101100,5916671602,1915,1914,1917,1914,3621
20240319,101000,5909738464,1915,1916,1917,1913,9048
20240319,100900,5892418237,1916,1912,1917,1911,5217
20240319,100800,5882431735,1912,1914,1918,1911,9810
20240319,100700,5863667464,1914,1916,1919,1912,6753
20240319,100600,5850727616,1915,1907,1918,1907,35222
20240319,100500,5783466464,1909,1904,1913,1903,8809
20240319,100400,5766655194,1908,1909,1909,1902,85696
20240319,100300,5603397030,1909,1912,1913,1908,59214
20240319,100200,5490300215,1913,1914,1914,1913,7005
20240319,100100,5476899029,1913,1913,1918,1910,36928
20240319,100000,5406280738,1913,1912,1914,1911,12190
20240319,095900,5382968142,1911,1910,1912,1909,48139
20240319,095800,5291012739,1910,1918,1919,1910,151765
20240319,095700,5000653920,1918,1930,1930,1918,169978
20240319,095600,4673885410,1930,1930,1930,1929,10941
20240319,095500,4652772889,1930,1932,1932,1929,8381
20240319,095400,4636596893,1932,1929,1932,1928,19824
20240319,095300,4598357172,1929,1929,1930,1928,9288
20240319,095200,4580441378,1929,1929,1929,1928,4524
20240319,095100,4571718077,1929,1927,1929,1926,21619
20240319,095000,4530054789,1927,1928,1930,1927,28143
20240319,094900,4475797243,1928,1930,1930,1928,8766
20240319,094800,4458888918,1930,1933,1933,1928,16613
20240319,094700,4426830290,1931,1934,1935,1931,20033
20240319,094600,4388121175,1933,1933,1934,1932,9944
20240319,094500,4368904029,1932,1932,1933,1930,14677
20240319,094400,4340555460,1932,1936,1936,1932,13522
20240319,094300,4314401830,1936,1939,1940,1936,5604
20240319,094200,4303546419,1939,1940,1940,1939,5409
20240319,094100,4293058324,1940,1942,1944,1939,13431
20240319,094000,4266989704,1944,1942,1945,1941,20364
20240319,093900,4227412641,1941,1942,1945,1938,6665
20240319,093800,4214458918,1942,1932,1942,1932,26651
20240319,093700,4162790570,1932,1933,1936,1932,15111
20240319,093600,4133579184,1934,1934,1935,1932,10058
20240319,093500,4114131026,1934,1936,1939,1932,11560
20240319,093400,4091773549,1936,1932,1939,1932,4684
20240319,093300,4082708562,1932,1931,1939,1930,26377
20240319,093200,4031756140,1930,1925,1933,1923,12119
20240319,093100,4008410935,1933,1934,1935,1924,24406
20240319,093000,3961346485,1923,1926,1935,1923,32094
20240319,092900,3899429699,1923,1924,1929,1921,42409
20240319,092800,3817869620,1924,1926,1926,1924,47222
20240319,092700,3726966698,1926,1930,1931,1926,60629
20240319,092600,3610013840,1931,1932,1932,1930,36643
20240319,092500,3539254756,1932,1937,1937,1932,50611
20240319,092400,3441355876,1936,1939,1939,1936,9194
20240319,092300,3423548724,1939,1935,1940,1935,19056
20240319,092200,3386648023,1936,1938,1938,1935,14384
20240319,092100,3358795325,1938,1943,1943,1938,26138
20240319,092000,3308071330,1943,1946,1949,1942,20722
20240319,091900,3267774208,1950,1945,1952,1943,19291
20240319,091800,3230206215,1948,1942,1948,1942,11261
20240319,091700,3208299397,1942,1935,1943,1931,56469
20240319,091600,3099078416,1935,1945,1945,1934,34433
20240319,091500,3032415741,1945,1941,1949,1937,30676
20240319,091400,2972885535,1941,1946,1949,1941,30230
20240319,091300,2914165253,1950,1951,1955,1946,39000
20240319,091200,2838103737,1951,1955,1968,1951,42029
20240319,091100,2755799552,1957,1947,1957,1945,20320
20240319,091000,2716120099,1946,1937,1953,1934,82351
20240319,090900,2556394824,1940,1935,1942,1933,18423
20240319,090800,2520711443,1935,1934,1940,1931,63005
20240319,090700,2398807089,1936,1938,1939,1934,105696
20240319,090600,2194151175,1938,1956,1957,1937,121345
20240319,090500,1958457878,1956,1933,1957,1932,70190
20240319,090400,1822114210,1932,1929,1934,1923,99541
20240319,090300,1630187620,1925,1941,1942,1915,288934
20240319,090200,1073493560,1941,1961,1962,1940,125947
20240319,090100,827903854,1962,1959,1980,1942,92776
20240319,090000,645992531,1947,1998,1999,1925,315841