KissMeData/033230/min/candle-20250106.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250106,191600,1071936611,1918,1918,1918,1918,13735
20250106,191500,1071936611,1918,1918,1918,1918,0
20250106,191400,1071936611,1918,1918,1918,1918,0
20250106,191300,1071936611,1918,1918,1918,1918,0
20250106,191200,1071936611,1918,1918,1918,1918,0
20250106,191100,1071936611,1918,1918,1918,1918,0
20250106,191000,1071936611,1918,1918,1918,1918,0
20250106,190900,1071936611,1918,1918,1918,1918,0
20250106,190800,1071936611,1918,1918,1918,1918,0
20250106,190700,1071936611,1918,1918,1918,1918,0
20250106,190600,1071936611,1918,1918,1918,1918,0
20250106,190500,1071936611,1918,1918,1918,1918,0
20250106,190400,1071936611,1918,1918,1918,1918,0
20250106,190300,1071936611,1918,1918,1918,1918,0
20250106,190200,1071936611,1918,1918,1918,1918,0
20250106,190100,1071936611,1918,1918,1918,1918,0
20250106,190000,1071936611,1918,1918,1918,1918,0
20250106,185900,1071936611,1918,1918,1918,1918,0
20250106,185800,1071936611,1918,1918,1918,1918,0
20250106,185700,1071936611,1918,1918,1918,1918,0
20250106,185600,1071936611,1918,1918,1918,1918,0
20250106,185500,1071936611,1918,1918,1918,1918,0
20250106,185400,1071936611,1918,1918,1918,1918,0
20250106,185300,1071936611,1918,1918,1918,1918,0
20250106,185200,1071936611,1918,1918,1918,1918,0
20250106,185100,1071936611,1918,1918,1918,1918,0
20250106,185000,1071936611,1918,1918,1918,1918,0
20250106,184900,1071936611,1918,1918,1918,1918,0
20250106,184800,1071936611,1918,1918,1918,1918,0
20250106,184700,1071936611,1918,1918,1918,1918,0
20250106,184600,1071936611,1918,1918,1918,1918,13735
20250106,184500,1071936611,1918,1918,1918,1918,0
20250106,184400,1071936611,1918,1918,1918,1918,0
20250106,184300,1071936611,1918,1918,1918,1918,0
20250106,184200,1071936611,1918,1918,1918,1918,0
20250106,184100,1071936611,1918,1918,1918,1918,0
20250106,184000,1071936611,1918,1918,1918,1918,0
20250106,183900,1071936611,1918,1918,1918,1918,0
20250106,183800,1071936611,1918,1918,1918,1918,0
20250106,183700,1071936611,1918,1918,1918,1918,0
20250106,183600,1071936611,1918,1918,1918,1918,0
20250106,183500,1071936611,1918,1918,1918,1918,0
20250106,183400,1071936611,1918,1918,1918,1918,0
20250106,183300,1071936611,1918,1918,1918,1918,0
20250106,183200,1071936611,1918,1918,1918,1918,0
20250106,183100,1071936611,1918,1918,1918,1918,0
20250106,183000,1071936611,1918,1918,1918,1918,0
20250106,182900,1071936611,1918,1918,1918,1918,0
20250106,182800,1071936611,1918,1918,1918,1918,0
20250106,182700,1071936611,1918,1918,1918,1918,0
20250106,182600,1071936611,1918,1918,1918,1918,0
20250106,182500,1071936611,1918,1918,1918,1918,0
20250106,182400,1071936611,1918,1918,1918,1918,0
20250106,182300,1071936611,1918,1918,1918,1918,0
20250106,182200,1071936611,1918,1918,1918,1918,0
20250106,182100,1071936611,1918,1918,1918,1918,0
20250106,182000,1071936611,1918,1918,1918,1918,0
20250106,181900,1071936611,1918,1918,1918,1918,0
20250106,181800,1071936611,1918,1918,1918,1918,0
20250106,181700,1071936611,1918,1918,1918,1918,0
20250106,181600,1071936611,1918,1918,1918,1918,13735
20250106,181500,1071936611,1918,1918,1918,1918,0
20250106,181400,1071936611,1918,1918,1918,1918,0
20250106,181300,1071936611,1918,1918,1918,1918,0
20250106,181200,1071936611,1918,1918,1918,1918,0
20250106,181100,1071936611,1918,1918,1918,1918,0
20250106,181000,1071936611,1918,1918,1918,1918,0
20250106,180900,1071936611,1918,1918,1918,1918,0
20250106,180800,1071936611,1918,1918,1918,1918,0
20250106,180700,1071936611,1918,1918,1918,1918,0
20250106,180600,1071936611,1918,1918,1918,1918,0
20250106,180500,1071936611,1918,1918,1918,1918,0
20250106,180400,1071936611,1918,1918,1918,1918,0
20250106,180300,1071936611,1918,1918,1918,1918,0
20250106,180200,1071936611,1918,1918,1918,1918,0
20250106,180100,1071936611,1918,1918,1918,1918,0
20250106,180000,1071936611,1918,1918,1918,1918,0
20250106,175900,1071936611,1918,1918,1918,1918,0
20250106,175800,1071936611,1918,1918,1918,1918,0
20250106,175700,1071936611,1918,1918,1918,1918,0
20250106,175600,1071936611,1918,1918,1918,1918,0
20250106,175500,1071936611,1918,1918,1918,1918,0
20250106,175400,1071936611,1918,1918,1918,1918,0
20250106,175300,1071936611,1918,1918,1918,1918,0
20250106,175200,1071936611,1918,1918,1918,1918,0
20250106,175100,1071936611,1918,1918,1918,1918,0
20250106,175000,1071936611,1918,1918,1918,1918,0
20250106,174900,1071936611,1918,1918,1918,1918,0
20250106,174800,1071936611,1918,1918,1918,1918,0
20250106,174700,1071936611,1918,1918,1918,1918,0
20250106,174600,1071936611,1918,1918,1918,1918,13735
20250106,174500,1071936611,1918,1918,1918,1918,0
20250106,174400,1071936611,1918,1918,1918,1918,0
20250106,174300,1071936611,1918,1918,1918,1918,0
20250106,174200,1071936611,1918,1918,1918,1918,0
20250106,174100,1071936611,1918,1918,1918,1918,0
20250106,174000,1071936611,1918,1918,1918,1918,0
20250106,173900,1071936611,1918,1918,1918,1918,0
20250106,173800,1071936611,1918,1918,1918,1918,0
20250106,173700,1071936611,1918,1918,1918,1918,0
20250106,173600,1071936611,1918,1918,1918,1918,0
20250106,173500,1071936611,1918,1918,1918,1918,0
20250106,173400,1071936611,1918,1918,1918,1918,0
20250106,173300,1071936611,1918,1918,1918,1918,0
20250106,173200,1071936611,1918,1918,1918,1918,0
20250106,173100,1071936611,1918,1918,1918,1918,0
20250106,173000,1071936611,1918,1918,1918,1918,0
20250106,172900,1071936611,1918,1918,1918,1918,0
20250106,172800,1071936611,1918,1918,1918,1918,0
20250106,172700,1071936611,1918,1918,1918,1918,0
20250106,172600,1071936611,1918,1918,1918,1918,0
20250106,172500,1071936611,1918,1918,1918,1918,0
20250106,172400,1071936611,1918,1918,1918,1918,0
20250106,172300,1071936611,1918,1918,1918,1918,0
20250106,172200,1071936611,1918,1918,1918,1918,0
20250106,172100,1071936611,1918,1918,1918,1918,0
20250106,172000,1071936611,1918,1918,1918,1918,0
20250106,171900,1071936611,1918,1918,1918,1918,0
20250106,171800,1071936611,1918,1918,1918,1918,0
20250106,171700,1071936611,1918,1918,1918,1918,0
20250106,171600,1071936611,1918,1918,1918,1918,13735
20250106,171500,1071936611,1918,1918,1918,1918,0
20250106,171400,1071936611,1918,1918,1918,1918,0
20250106,171300,1071936611,1918,1918,1918,1918,0
20250106,171200,1071936611,1918,1918,1918,1918,0
20250106,171100,1071936611,1918,1918,1918,1918,0
20250106,171000,1071936611,1918,1918,1918,1918,0
20250106,170900,1071936611,1918,1918,1918,1918,0
20250106,170800,1071936611,1918,1918,1918,1918,0
20250106,170700,1071936611,1918,1918,1918,1918,0
20250106,170600,1071936611,1918,1918,1918,1918,0
20250106,170500,1071936611,1918,1918,1918,1918,0
20250106,170400,1071936611,1918,1918,1918,1918,0
20250106,170300,1071936611,1918,1918,1918,1918,0
20250106,170200,1071936611,1918,1918,1918,1918,0
20250106,170100,1071936611,1918,1918,1918,1918,0
20250106,170000,1071936611,1918,1918,1918,1918,0
20250106,165900,1071936611,1918,1918,1918,1918,0
20250106,165800,1071936611,1918,1918,1918,1918,0
20250106,165700,1071936611,1918,1918,1918,1918,0
20250106,165600,1071936611,1918,1918,1918,1918,0
20250106,165500,1071936611,1918,1918,1918,1918,0
20250106,165400,1071936611,1918,1918,1918,1918,0
20250106,165300,1071936611,1918,1918,1918,1918,0
20250106,165200,1071936611,1918,1918,1918,1918,0
20250106,165100,1071936611,1918,1918,1918,1918,0
20250106,165000,1071936611,1918,1918,1918,1918,0
20250106,164900,1071936611,1918,1918,1918,1918,0
20250106,164800,1071936611,1918,1918,1918,1918,0
20250106,164700,1071936611,1918,1918,1918,1918,0
20250106,164600,1071936611,1918,1918,1918,1918,13735
20250106,164500,1071936611,1918,1918,1918,1918,0
20250106,164400,1071936611,1918,1918,1918,1918,0
20250106,164300,1071936611,1918,1918,1918,1918,0
20250106,164200,1071936611,1918,1918,1918,1918,0
20250106,164100,1071936611,1918,1918,1918,1918,0
20250106,164000,1071936611,1918,1918,1918,1918,0
20250106,163900,1071936611,1918,1918,1918,1918,0
20250106,163800,1071936611,1918,1918,1918,1918,0
20250106,163700,1071936611,1918,1918,1918,1918,0
20250106,163600,1071936611,1918,1918,1918,1918,0
20250106,163500,1071936611,1918,1918,1918,1918,0
20250106,163400,1071936611,1918,1918,1918,1918,0
20250106,163300,1071936611,1918,1918,1918,1918,0
20250106,163200,1071936611,1918,1918,1918,1918,0
20250106,163100,1071936611,1918,1918,1918,1918,0
20250106,163000,1071936611,1918,1918,1918,1918,0
20250106,162900,1071936611,1918,1918,1918,1918,0
20250106,162800,1071936611,1918,1918,1918,1918,0
20250106,162700,1071936611,1918,1918,1918,1918,0
20250106,162600,1071936611,1918,1918,1918,1918,0
20250106,162500,1071936611,1918,1918,1918,1918,0
20250106,162400,1071936611,1918,1918,1918,1918,0
20250106,162300,1071936611,1918,1918,1918,1918,0
20250106,162200,1071936611,1918,1918,1918,1918,0
20250106,162100,1071936611,1918,1918,1918,1918,0
20250106,162000,1071936611,1918,1918,1918,1918,0
20250106,161900,1071936611,1918,1918,1918,1918,0
20250106,161800,1071936611,1918,1918,1918,1918,0
20250106,161700,1071936611,1918,1918,1918,1918,0
20250106,161600,1071936611,1918,1918,1918,1918,13735
20250106,161500,1071936611,1918,1918,1918,1918,0
20250106,161400,1071936611,1918,1918,1918,1918,0
20250106,161300,1071936611,1918,1918,1918,1918,0
20250106,161200,1071936611,1918,1918,1918,1918,0
20250106,161100,1071936611,1918,1918,1918,1918,0
20250106,161000,1071936611,1918,1918,1918,1918,0
20250106,160900,1071936611,1918,1918,1918,1918,0
20250106,160800,1071936611,1918,1918,1918,1918,0
20250106,160700,1071936611,1918,1918,1918,1918,0
20250106,160600,1071936611,1918,1918,1918,1918,0
20250106,160500,1071936611,1918,1918,1918,1918,0
20250106,160400,1071936611,1918,1918,1918,1918,0
20250106,160300,1071936611,1918,1918,1918,1918,0
20250106,160200,1071936611,1918,1918,1918,1918,0
20250106,160100,1071936611,1918,1918,1918,1918,0
20250106,160000,1071936611,1918,1918,1918,1918,0
20250106,155900,1071936611,1918,1918,1918,1918,0
20250106,155800,1071936611,1918,1918,1918,1918,0
20250106,155700,1071936611,1918,1918,1918,1918,0
20250106,155600,1071936611,1918,1918,1918,1918,0
20250106,155500,1071936611,1918,1918,1918,1918,0
20250106,155400,1071936611,1918,1918,1918,1918,0
20250106,155300,1071936611,1918,1918,1918,1918,0
20250106,155200,1071936611,1918,1918,1918,1918,0
20250106,155100,1071936611,1918,1918,1918,1918,0
20250106,155000,1071936611,1918,1918,1918,1918,0
20250106,154900,1071936611,1918,1918,1918,1918,0
20250106,154800,1071936611,1918,1918,1918,1918,0
20250106,154700,1071936611,1918,1918,1918,1918,0
20250106,154600,1071936611,1918,1918,1918,1918,13735
20250106,154500,1071936611,1918,1918,1918,1918,0
20250106,154400,1071936611,1918,1918,1918,1918,0
20250106,154300,1071936611,1918,1918,1918,1918,0
20250106,154200,1071936611,1918,1918,1918,1918,0
20250106,154100,1071936611,1918,1918,1918,1918,0
20250106,154000,1071936611,1918,1918,1918,1918,0
20250106,153900,1071936611,1918,1918,1918,1918,0
20250106,153800,1071936611,1918,1918,1918,1918,0
20250106,153700,1071936611,1918,1918,1918,1918,0
20250106,153600,1071936611,1918,1918,1918,1918,0
20250106,153500,1071936611,1918,1918,1918,1918,0
20250106,153400,1071936611,1918,1918,1918,1918,0
20250106,153300,1071936611,1918,1918,1918,1918,0
20250106,153200,1071936611,1918,1918,1918,1918,0
20250106,153100,1071936611,1918,1918,1918,1918,0
20250106,153000,1071936611,1918,1918,1918,1918,13735
20250106,152900,1045592881,1916,1916,1916,1916,0
20250106,152800,1045592881,1916,1916,1916,1916,0
20250106,152700,1045592881,1916,1916,1916,1916,0
20250106,152600,1045592881,1916,1916,1916,1916,0
20250106,152500,1045592881,1916,1916,1916,1916,0
20250106,152400,1045592881,1916,1916,1916,1916,0
20250106,152300,1045592881,1916,1916,1916,1916,0
20250106,152200,1045592881,1916,1916,1916,1916,0
20250106,152100,1045592881,1916,1916,1916,1916,0
20250106,152000,1045592881,1916,1916,1916,1916,0
20250106,151900,1045592881,1916,1916,1917,1916,1379
20250106,151800,1042949344,1917,1916,1917,1915,2093
20250106,151700,1038940304,1916,1916,1916,1916,46
20250106,151600,1038852168,1914,1914,1914,1914,0
20250106,151500,1038852168,1914,1916,1916,1914,1438
20250106,151400,1036098679,1917,1916,1917,1916,3
20250106,151300,1036092929,1917,1917,1917,1917,2608
20250106,151200,1031093393,1917,1918,1918,1917,298
20250106,151100,1030522112,1915,1915,1918,1915,1022
20250106,151000,1028564979,1918,1918,1918,1918,2
20250106,150900,1028561143,1913,1914,1914,1913,3080
20250106,150800,1022667849,1914,1918,1918,1914,1302
20250106,150700,1020175813,1918,1915,1918,1915,663
20250106,150600,1018906093,1918,1918,1918,1915,449
20250106,150500,1018045329,1919,1919,1919,1914,1157
20250106,150400,1015830796,1915,1915,1919,1914,1702
20250106,150300,1012568584,1915,1922,1922,1915,5498
20250106,150200,1002026411,1919,1919,1919,1919,3661
20250106,150100,995000952,1919,1916,1919,1916,264
20250106,150000,994494936,1916,1918,1918,1916,3058
20250106,145900,988634370,1918,1919,1919,1918,597
20250106,145800,987489245,1919,1920,1920,1919,750
20250106,145700,986049458,1920,1920,1920,1920,1
20250106,145600,986047538,1922,1922,1922,1921,1111
20250106,145500,983912465,1923,1923,1923,1923,81
20250106,145400,983756702,1924,1923,1924,1923,1003
20250106,145300,981827932,1923,1923,1923,1923,800
20250106,145200,980289532,1923,1924,1924,1923,112
20250106,145100,980074144,1923,1925,1925,1923,431
20250106,145000,979244866,1925,1922,1926,1922,3325
20250106,144900,972845999,1921,1920,1921,1920,1924
20250106,144800,969151841,1920,1923,1923,1920,2316
20250106,144700,964700911,1923,1923,1925,1923,500
20250106,144600,963738429,1925,1925,1925,1925,1
20250106,144500,963736504,1924,1923,1924,1923,4803
20250106,144400,954496532,1923,1923,1923,1923,3160
20250106,144300,948419852,1923,1923,1923,1923,521
20250106,144200,947417969,1923,1921,1923,1921,681
20250106,144100,946108930,1923,1924,1924,1923,63
20250106,144000,945987731,1924,1922,1924,1922,135
20250106,143900,945728093,1924,1923,1924,1923,448
20250106,143800,944866176,1920,1922,1923,1920,913
20250106,143700,943111944,1920,1920,1920,1919,2164
20250106,143600,938957066,1920,1917,1920,1917,6379
20250106,143500,926713962,1917,1917,1917,1916,734
20250106,143400,925307444,1917,1917,1917,1917,0
20250106,143300,925307444,1917,1914,1917,1914,13
20250106,143200,925282532,1917,1916,1917,1916,226
20250106,143100,924849416,1916,1915,1916,1915,291
20250106,143000,924292150,1914,1913,1915,1913,1026
20250106,142900,922328521,1916,1916,1916,1916,1
20250106,142800,922326605,1916,1916,1916,1916,1
20250106,142700,922324689,1913,1915,1916,1913,522
20250106,142600,921325719,1916,1914,1916,1914,15
20250106,142500,921297007,1916,1914,1916,1914,1126
20250106,142400,919141589,1915,1915,1915,1915,68
20250106,142300,919011369,1915,1915,1915,1915,700
20250106,142200,917670869,1915,1915,1915,1915,2259
20250106,142100,913344884,1915,1906,1915,1906,201
20250106,142000,912961769,1915,1903,1915,1903,11670
20250106,141900,890750683,1903,1907,1907,1903,5011
20250106,141800,881205072,1907,1908,1908,1907,679
20250106,141700,879910194,1908,1908,1908,1908,104
20250106,141600,879711762,1907,1909,1909,1907,653
20250106,141500,878465761,1908,1908,1908,1908,0
20250106,141400,878465761,1908,1910,1917,1908,1501
20250106,141300,875589822,1908,1910,1910,1908,82
20250106,141200,875433272,1910,1912,1917,1910,21
20250106,141100,875393046,1909,1914,1914,1909,2050
20250106,141000,871472650,1913,1914,1914,1913,579
20250106,140900,870364980,1914,1918,1918,1914,6425
20250106,140800,858054708,1918,1915,1918,1915,501
20250106,140700,857094687,1915,1916,1916,1915,6424
20250106,140600,844789297,1916,1918,1918,1916,27
20250106,140500,844737563,1915,1915,1915,1915,325
20250106,140400,844115188,1915,1909,1915,1907,7224
20250106,140300,830315467,1910,1909,1910,1909,296
20250106,140200,829750109,1906,1906,1911,1905,2551
20250106,140100,824886330,1906,1904,1909,1904,532
20250106,140000,823872250,1911,1904,1911,1904,679
20250106,135900,822578700,1904,1905,1905,1904,781
20250106,135800,821090896,1910,1913,1913,1910,4334
20250106,135700,812809625,1914,1918,1918,1914,4138
20250106,135600,804880419,1918,1918,1918,1917,2388
20250106,135500,800301333,1918,1927,1927,1918,15094
20250106,135400,771288213,1927,1927,1927,1927,30
20250106,135300,771230403,1927,1932,1938,1927,12850
20250106,135200,746350587,1932,1930,1938,1927,10311
20250106,135100,726401938,1922,1923,1932,1920,2889
20250106,135000,720846541,1922,1927,1938,1922,6876
20250106,134900,707582616,1923,1923,1940,1923,20792
20250106,134800,667471411,1924,1906,1927,1906,23232
20250106,134700,622935439,1906,1902,1906,1901,2153
20250106,134600,618839213,1902,1907,1907,1902,731
20250106,134500,617447846,1908,1909,1909,1901,2522
20250106,134400,612653369,1900,1908,1908,1900,8750
20250106,134300,595983014,1904,1911,1911,1903,4742
20250106,134200,586952191,1912,1908,1913,1908,1490
20250106,134100,584107091,1914,1913,1918,1908,2508
20250106,134000,579316230,1913,1911,1913,1910,8881
20250106,133900,562344500,1912,1906,1913,1906,3500
20250106,133800,555665265,1906,1904,1906,1904,4769
20250106,133700,546578965,1905,1903,1905,1903,221
20250106,133600,546157972,1904,1899,1905,1897,4102
20250106,133500,538360176,1898,1895,1898,1895,3394
20250106,133400,531921164,1898,1898,1898,1898,0
20250106,133300,531921164,1898,1898,1898,1897,377
20250106,133200,531205630,1897,1892,1897,1892,67
20250106,133100,531078556,1898,1896,1898,1892,1889
20250106,133000,527501584,1898,1897,1898,1896,1549
20250106,132900,524563676,1896,1897,1897,1896,921
20250106,132800,522816630,1896,1896,1896,1896,222
20250106,132700,522395718,1893,1895,1895,1893,211
20250106,132600,521996009,1893,1895,1895,1893,883
20250106,132500,520323675,1895,1895,1895,1895,0
20250106,132400,520323675,1895,1896,1898,1895,298
20250106,132300,519758427,1896,1891,1896,1891,15153
20250106,132200,491064805,1891,1887,1891,1882,17469
20250106,132100,458072862,1886,1885,1887,1882,132
20250106,132000,457824039,1881,1881,1881,1881,0
20250106,131900,457824039,1881,1885,1887,1881,252
20250106,131800,457349418,1881,1887,1888,1881,2505
20250106,131700,452620086,1886,1885,1886,1885,202
20250106,131600,452239115,1885,1885,1887,1881,272
20250106,131500,451726021,1880,1884,1884,1880,474
20250106,131400,450834013,1884,1887,1887,1884,390
20250106,131300,450098110,1887,1886,1887,1886,18
20250106,131200,450064156,1887,1887,1888,1885,3115
20250106,131100,444184276,1888,1887,1888,1887,2906
20250106,131000,438700645,1887,1885,1887,1885,523
20250106,130900,437713747,1884,1884,1884,1884,143
20250106,130800,437444335,1887,1887,1887,1887,0
20250106,130700,437444335,1887,1887,1887,1887,0
20250106,130600,437444335,1887,1885,1887,1885,1206
20250106,130500,435168709,1883,1881,1883,1881,63
20250106,130400,435050083,1880,1882,1883,1880,23
20250106,130300,435006783,1883,1883,1885,1883,245
20250106,130200,434544970,1883,1885,1885,1883,130
20250106,130100,434300050,1885,1885,1885,1885,0
20250106,130000,434300050,1885,1884,1885,1884,326
20250106,125900,433685640,1879,1879,1879,1879,100
20250106,125800,433497740,1879,1879,1879,1879,0
20250106,125700,433497740,1879,1880,1880,1879,766
20250106,125600,432057866,1880,1880,1880,1880,0
20250106,125500,432057866,1880,1880,1880,1880,5
20250106,125400,432048466,1880,1880,1880,1880,397
20250106,125300,431302106,1880,1880,1880,1880,0
20250106,125200,431302106,1880,1880,1880,1880,0
20250106,125100,431302106,1880,1880,1880,1880,0
20250106,125000,431302106,1880,1879,1880,1879,948
20250106,124900,429520525,1880,1885,1885,1880,6594
20250106,124800,417123800,1885,1885,1885,1885,0
20250106,124700,417123800,1885,1885,1885,1885,75
20250106,124600,416982425,1880,1886,1886,1880,13027
20250106,124500,392483839,1882,1882,1882,1882,74
20250106,124400,392344571,1883,1886,1886,1883,2466
20250106,124300,387697134,1886,1886,1886,1886,180
20250106,124200,387357654,1886,1886,1886,1886,0
20250106,124100,387357654,1886,1888,1888,1886,4147
20250106,124000,379529704,1888,1889,1889,1888,470
20250106,123900,378641953,1889,1889,1889,1889,109
20250106,123800,378436052,1890,1889,1890,1889,37
20250106,123700,378366123,1889,1888,1889,1888,8617
20250106,123600,362096743,1887,1887,1887,1887,1
20250106,123500,362094856,1888,1888,1888,1888,0
20250106,123400,362094856,1888,1887,1888,1887,573
20250106,123300,361013105,1887,1887,1887,1887,262
20250106,123200,360518711,1887,1887,1887,1887,211
20250106,123100,360120554,1887,1887,1887,1887,2
20250106,123000,360116780,1887,1886,1887,1886,2798
20250106,122900,354836960,1886,1886,1886,1886,3
20250106,122800,354831302,1886,1886,1886,1886,703
20250106,122700,353505444,1886,1886,1886,1886,150
20250106,122600,353222544,1887,1887,1887,1887,199
20250106,122500,352847031,1887,1887,1887,1887,20
20250106,122400,352809291,1887,1886,1887,1886,138
20250106,122300,352548895,1887,1887,1887,1887,3
20250106,122200,352543234,1887,1886,1887,1886,17
20250106,122100,352511171,1887,1886,1887,1886,617
20250106,122000,351346978,1886,1885,1886,1885,1932
20250106,121900,347703263,1885,1885,1885,1885,6
20250106,121800,347691953,1884,1885,1885,1884,43
20250106,121700,347610938,1886,1886,1886,1886,1
20250106,121600,347609052,1886,1884,1886,1884,143
20250106,121500,347339362,1884,1885,1885,1884,500
20250106,121400,346397162,1885,1886,1886,1885,71
20250106,121300,346263326,1886,1886,1887,1886,305
20250106,121200,345688095,1887,1886,1887,1886,1928
20250106,121100,342050204,1885,1885,1885,1885,0
20250106,121000,342050204,1885,1887,1887,1885,775
20250106,120900,340589317,1887,1886,1887,1885,118
20250106,120800,340366780,1886,1885,1886,1885,1202
20250106,120700,338099908,1885,1885,1885,1885,162
20250106,120600,337794538,1885,1884,1885,1884,1243
20250106,120500,335452705,1883,1883,1883,1883,237
20250106,120400,335006434,1883,1883,1883,1883,0
20250106,120300,335006434,1883,1883,1883,1883,1824
20250106,120200,331571842,1882,1882,1882,1882,279
20250106,120100,331046764,1882,1882,1882,1882,260
20250106,120000,330557444,1882,1882,1882,1882,302
20250106,115900,329989080,1883,1883,1883,1883,0
20250106,115800,329989080,1883,1883,1883,1883,0
20250106,115700,329989080,1883,1883,1883,1883,0
20250106,115600,329989080,1883,1883,1883,1883,135
20250106,115500,329734875,1884,1884,1884,1884,1
20250106,115400,329732991,1884,1884,1884,1884,0
20250106,115300,329732991,1884,1884,1884,1884,0
20250106,115200,329732991,1884,1884,1884,1884,1
20250106,115100,329731107,1882,1882,1882,1882,0
20250106,115000,329731107,1882,1882,1882,1882,0
20250106,114900,329731107,1882,1882,1882,1880,889
20250106,114800,328059201,1881,1883,1883,1881,1387
20250106,114700,325450214,1885,1885,1885,1885,100
20250106,114600,325261714,1885,1885,1885,1884,1357
20250106,114500,322704924,1886,1886,1886,1886,0
20250106,114400,322704924,1886,1886,1886,1886,151
20250106,114300,322420138,1888,1886,1888,1886,1369
20250106,114200,319837055,1886,1885,1886,1885,645
20250106,114100,318620889,1885,1884,1885,1884,119
20250106,114000,318396692,1881,1881,1881,1881,0
20250106,113900,318396692,1881,1881,1881,1881,0
20250106,113800,318396692,1881,1882,1882,1881,50
20250106,113700,318302626,1884,1882,1884,1880,4139
20250106,113600,310511665,1882,1881,1882,1881,1284
20250106,113500,308096279,1881,1881,1881,1881,410
20250106,113400,307325069,1881,1880,1881,1880,12
20250106,113300,307302508,1881,1881,1881,1881,30
20250106,113200,307246078,1881,1880,1881,1880,2130
20250106,113100,303241677,1881,1881,1881,1881,2130
20250106,113000,299235147,1881,1881,1881,1881,1215
20250106,112900,296949732,1881,1881,1881,1881,0
20250106,112800,296949732,1881,1881,1881,1881,3
20250106,112700,296944089,1880,1881,1881,1880,87
20250106,112600,296780512,1881,1881,1881,1881,1000
20250106,112500,294899512,1881,1881,1881,1881,105
20250106,112400,294702007,1881,1880,1881,1880,79
20250106,112300,294553438,1880,1880,1880,1880,224
20250106,112200,294132318,1881,1880,1881,1880,1153
20250106,112100,291964677,1880,1880,1881,1880,454
20250106,112000,291111156,1880,1880,1880,1880,1
20250106,111900,291109276,1880,1880,1880,1880,1000
20250106,111800,289229276,1880,1881,1881,1880,1131
20250106,111700,287102965,1881,1881,1881,1881,6
20250106,111600,287091679,1880,1879,1880,1879,4134
20250106,111500,279321291,1878,1878,1878,1878,1459
20250106,111400,276581289,1878,1878,1878,1878,30
20250106,111300,276524949,1876,1878,1878,1876,2
20250106,111200,276521195,1878,1878,1878,1878,0
20250106,111100,276521195,1878,1878,1878,1878,0
20250106,111000,276521195,1878,1876,1878,1876,766
20250106,110900,275082693,1877,1878,1878,1876,143
20250106,110800,274814142,1878,1877,1878,1876,345
20250106,110700,274166238,1877,1877,1877,1877,0
20250106,110600,274166238,1877,1877,1877,1877,0
20250106,110500,274166238,1877,1877,1877,1877,0
20250106,110400,274166238,1877,1877,1877,1877,247
20250106,110300,273702619,1877,1878,1878,1877,160
20250106,110200,273402164,1878,1878,1878,1878,0
20250106,110100,273402164,1878,1880,1880,1878,1088
20250106,110000,271358500,1882,1882,1882,1882,0
20250106,105900,271358500,1882,1882,1882,1882,0
20250106,105800,271358500,1882,1879,1882,1879,692
20250106,105700,270058229,1882,1879,1882,1879,2
20250106,105600,270054468,1882,1881,1882,1881,2610
20250106,105500,265145057,1881,1881,1881,1881,1
20250106,105400,265143176,1881,1880,1881,1879,5927
20250106,105300,254001139,1881,1881,1881,1881,1
20250106,105200,253999258,1881,1880,1881,1880,82
20250106,105100,253845096,1882,1882,1882,1882,0
20250106,105000,253845096,1882,1882,1882,1882,30
20250106,104900,253788636,1880,1880,1882,1880,13
20250106,104800,253764193,1879,1880,1882,1879,1529
20250106,104700,250889781,1880,1882,1882,1880,4160
20250106,104600,243068770,1882,1881,1882,1881,282
20250106,104500,242538263,1881,1880,1881,1880,806
20250106,104400,241022179,1879,1882,1882,1879,2
20250106,104300,241018418,1881,1878,1881,1878,1451
20250106,104200,238290759,1879,1879,1880,1879,499
20250106,104100,237353131,1878,1876,1878,1876,9230
20250106,104000,220025684,1876,1876,1876,1876,50
20250106,103900,219931884,1876,1876,1876,1876,2
20250106,103800,219928132,1876,1876,1876,1876,367
20250106,103700,219239640,1876,1874,1876,1874,2004
20250106,103600,215480536,1874,1875,1875,1874,206
20250106,103500,215094436,1876,1876,1876,1876,762
20250106,103400,213664924,1876,1875,1876,1875,1520
20250106,103300,210813571,1875,1875,1875,1875,18
20250106,103200,210779821,1875,1875,1875,1875,1600
20250106,103100,207779821,1875,1875,1875,1875,845
20250106,103000,206195446,1874,1874,1874,1873,375
20250106,102900,205492701,1873,1873,1873,1873,895
20250106,102800,203816366,1873,1873,1873,1873,1000
20250106,102700,201943366,1872,1872,1872,1872,2125
20250106,102600,197965366,1871,1871,1871,1871,6
20250106,102500,197954140,1872,1872,1872,1872,1
20250106,102400,197952268,1871,1871,1871,1871,0
20250106,102300,197952268,1871,1871,1871,1871,278
20250106,102200,197432130,1871,1871,1871,1871,0
20250106,102100,197432130,1871,1871,1871,1871,533
20250106,102000,196434887,1871,1871,1871,1871,30
20250106,101900,196378757,1872,1872,1872,1872,0
20250106,101800,196378757,1872,1872,1872,1872,201
20250106,101700,196002485,1872,1872,1872,1872,161
20250106,101600,195701093,1872,1872,1873,1872,203
20250106,101500,195321066,1872,1871,1872,1871,214
20250106,101400,194920462,1871,1871,1871,1871,1
20250106,101300,194918591,1871,1871,1871,1871,87
20250106,101200,194755814,1872,1872,1872,1872,72
20250106,101100,194621030,1871,1871,1871,1871,22
20250106,101000,194579868,1871,1871,1871,1871,2
20250106,100900,194576126,1871,1872,1872,1871,92
20250106,100800,194403904,1871,1873,1873,1871,42
20250106,100700,194325299,1871,1873,1873,1871,56
20250106,100600,194220414,1872,1873,1873,1872,201
20250106,100500,193844141,1873,1874,1874,1873,992
20250106,100400,191986123,1874,1875,1875,1874,943
20250106,100300,190218414,1874,1872,1874,1872,986
20250106,100200,188371180,1871,1870,1871,1870,1291
20250106,100100,185955729,1869,1870,1870,1869,2382
20250106,100000,181501407,1871,1871,1871,1871,0
20250106,095900,181501407,1871,1871,1871,1871,2114
20250106,095800,177546113,1872,1872,1872,1872,1
20250106,095700,177544241,1871,1871,1871,1871,387
20250106,095600,176820164,1871,1871,1871,1871,10
20250106,095500,176801454,1875,1875,1875,1875,0
20250106,095400,176801454,1875,1875,1875,1875,0
20250106,095300,176801454,1875,1875,1875,1873,1377
20250106,095200,174220737,1876,1875,1876,1875,1404
20250106,095100,171587680,1874,1874,1874,1874,31
20250106,095000,171529586,1874,1873,1874,1873,358
20250106,094900,170859051,1874,1874,1875,1874,2235
20250106,094800,166670656,1874,1875,1875,1874,927
20250106,094700,164933455,1875,1875,1875,1874,1231
20250106,094600,162625341,1875,1873,1875,1872,3459
20250106,094500,156143783,1872,1872,1872,1870,388
20250106,094400,155417768,1873,1872,1873,1872,223
20250106,094300,155000310,1869,1869,1872,1868,1461
20250106,094200,152267951,1868,1868,1868,1868,2490
20250106,094100,147616631,1868,1868,1868,1868,0
20250106,094000,147616631,1868,1868,1868,1868,336
20250106,093900,146988983,1869,1869,1869,1869,0
20250106,093800,146988983,1869,1868,1869,1868,363
20250106,093700,146310808,1862,1867,1868,1862,7464
20250106,093600,132406841,1867,1863,1867,1863,1220
20250106,093500,130133798,1867,1867,1867,1867,1409
20250106,093400,127503195,1867,1867,1867,1865,146
20250106,093300,127230616,1867,1869,1869,1867,2608
20250106,093200,122361148,1867,1867,1868,1866,769
20250106,093100,120925421,1869,1868,1869,1868,421
20250106,093000,120138672,1868,1863,1868,1863,5098
20250106,092900,110620560,1863,1862,1864,1862,139
20250106,092800,110361623,1862,1865,1866,1862,5545
20250106,092700,100023118,1865,1862,1865,1862,2319
20250106,092600,95701182,1862,1858,1862,1858,12672
20250106,092500,72138095,1859,1859,1859,1859,0
20250106,092400,72138095,1859,1859,1859,1859,0
20250106,092300,72138095,1859,1859,1859,1859,3
20250106,092200,72132518,1859,1858,1860,1858,757
20250106,092100,70724703,1858,1855,1858,1855,713
20250106,092000,69400130,1855,1855,1855,1855,406
20250106,091900,68647000,1859,1859,1859,1858,46
20250106,091800,68561507,1859,1862,1862,1859,1478
20250106,091700,65811053,1861,1859,1863,1859,4664
20250106,091600,57128505,1859,1858,1859,1855,797
20250106,091500,55648373,1849,1858,1858,1849,542
20250106,091400,54646152,1859,1854,1859,1854,973
20250106,091300,52838667,1848,1848,1848,1848,0
20250106,091200,52838667,1848,1848,1848,1848,1
20250106,091100,52836819,1848,1857,1858,1848,5240
20250106,091000,43117432,1857,1857,1857,1857,290
20250106,090900,42578902,1857,1857,1867,1857,3194
20250106,090800,36618359,1857,1849,1860,1849,1529
20250106,090700,33787629,1848,1848,1849,1848,678
20250106,090600,32534284,1848,1847,1848,1845,3532
20250106,090500,26014212,1847,1841,1847,1840,1570
20250106,090400,23118167,1834,1840,1845,1834,1625
20250106,090300,20137654,1834,1834,1834,1833,2520
20250106,090200,15516374,1840,1834,1840,1834,2115
20250106,090100,11636804,1834,1830,1838,1830,1003
20250106,090000,9797325,1830,1825,1830,1821,5368