KissMeData/033230/min/candle-20250107.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250107,191600,532742282,1893,1893,1893,1893,1852
20250107,191500,532742282,1893,1893,1893,1893,0
20250107,191400,532742282,1893,1893,1893,1893,0
20250107,191300,532742282,1893,1893,1893,1893,0
20250107,191200,532742282,1893,1893,1893,1893,0
20250107,191100,532742282,1893,1893,1893,1893,0
20250107,191000,532742282,1893,1893,1893,1893,0
20250107,190900,532742282,1893,1893,1893,1893,0
20250107,190800,532742282,1893,1893,1893,1893,0
20250107,190700,532742282,1893,1893,1893,1893,0
20250107,190600,532742282,1893,1893,1893,1893,0
20250107,190500,532742282,1893,1893,1893,1893,0
20250107,190400,532742282,1893,1893,1893,1893,0
20250107,190300,532742282,1893,1893,1893,1893,0
20250107,190200,532742282,1893,1893,1893,1893,0
20250107,190100,532742282,1893,1893,1893,1893,0
20250107,190000,532742282,1893,1893,1893,1893,0
20250107,185900,532742282,1893,1893,1893,1893,0
20250107,185800,532742282,1893,1893,1893,1893,0
20250107,185700,532742282,1893,1893,1893,1893,0
20250107,185600,532742282,1893,1893,1893,1893,0
20250107,185500,532742282,1893,1893,1893,1893,0
20250107,185400,532742282,1893,1893,1893,1893,0
20250107,185300,532742282,1893,1893,1893,1893,0
20250107,185200,532742282,1893,1893,1893,1893,0
20250107,185100,532742282,1893,1893,1893,1893,0
20250107,185000,532742282,1893,1893,1893,1893,0
20250107,184900,532742282,1893,1893,1893,1893,0
20250107,184800,532742282,1893,1893,1893,1893,0
20250107,184700,532742282,1893,1893,1893,1893,0
20250107,184600,532742282,1893,1893,1893,1893,1852
20250107,184500,532742282,1893,1893,1893,1893,0
20250107,184400,532742282,1893,1893,1893,1893,0
20250107,184300,532742282,1893,1893,1893,1893,0
20250107,184200,532742282,1893,1893,1893,1893,0
20250107,184100,532742282,1893,1893,1893,1893,0
20250107,184000,532742282,1893,1893,1893,1893,0
20250107,183900,532742282,1893,1893,1893,1893,0
20250107,183800,532742282,1893,1893,1893,1893,0
20250107,183700,532742282,1893,1893,1893,1893,0
20250107,183600,532742282,1893,1893,1893,1893,0
20250107,183500,532742282,1893,1893,1893,1893,0
20250107,183400,532742282,1893,1893,1893,1893,0
20250107,183300,532742282,1893,1893,1893,1893,0
20250107,183200,532742282,1893,1893,1893,1893,0
20250107,183100,532742282,1893,1893,1893,1893,0
20250107,183000,532742282,1893,1893,1893,1893,0
20250107,182900,532742282,1893,1893,1893,1893,0
20250107,182800,532742282,1893,1893,1893,1893,0
20250107,182700,532742282,1893,1893,1893,1893,0
20250107,182600,532742282,1893,1893,1893,1893,0
20250107,182500,532742282,1893,1893,1893,1893,0
20250107,182400,532742282,1893,1893,1893,1893,0
20250107,182300,532742282,1893,1893,1893,1893,0
20250107,182200,532742282,1893,1893,1893,1893,0
20250107,182100,532742282,1893,1893,1893,1893,0
20250107,182000,532742282,1893,1893,1893,1893,0
20250107,181900,532742282,1893,1893,1893,1893,0
20250107,181800,532742282,1893,1893,1893,1893,0
20250107,181700,532742282,1893,1893,1893,1893,0
20250107,181600,532742282,1893,1893,1893,1893,1852
20250107,181500,532742282,1893,1893,1893,1893,0
20250107,181400,532742282,1893,1893,1893,1893,0
20250107,181300,532742282,1893,1893,1893,1893,0
20250107,181200,532742282,1893,1893,1893,1893,0
20250107,181100,532742282,1893,1893,1893,1893,0
20250107,181000,532742282,1893,1893,1893,1893,0
20250107,180900,532742282,1893,1893,1893,1893,0
20250107,180800,532742282,1893,1893,1893,1893,0
20250107,180700,532742282,1893,1893,1893,1893,0
20250107,180600,532742282,1893,1893,1893,1893,0
20250107,180500,532742282,1893,1893,1893,1893,0
20250107,180400,532742282,1893,1893,1893,1893,0
20250107,180300,532742282,1893,1893,1893,1893,0
20250107,180200,532742282,1893,1893,1893,1893,0
20250107,180100,532742282,1893,1893,1893,1893,0
20250107,180000,532742282,1893,1893,1893,1893,0
20250107,175900,532742282,1893,1893,1893,1893,0
20250107,175800,532742282,1893,1893,1893,1893,0
20250107,175700,532742282,1893,1893,1893,1893,0
20250107,175600,532742282,1893,1893,1893,1893,0
20250107,175500,532742282,1893,1893,1893,1893,0
20250107,175400,532742282,1893,1893,1893,1893,0
20250107,175300,532742282,1893,1893,1893,1893,0
20250107,175200,532742282,1893,1893,1893,1893,0
20250107,175100,532742282,1893,1893,1893,1893,0
20250107,175000,532742282,1893,1893,1893,1893,0
20250107,174900,532742282,1893,1893,1893,1893,0
20250107,174800,532742282,1893,1893,1893,1893,0
20250107,174700,532742282,1893,1893,1893,1893,0
20250107,174600,532742282,1893,1893,1893,1893,1852
20250107,174500,532742282,1893,1893,1893,1893,0
20250107,174400,532742282,1893,1893,1893,1893,0
20250107,174300,532742282,1893,1893,1893,1893,0
20250107,174200,532742282,1893,1893,1893,1893,0
20250107,174100,532742282,1893,1893,1893,1893,0
20250107,174000,532742282,1893,1893,1893,1893,0
20250107,173900,532742282,1893,1893,1893,1893,0
20250107,173800,532742282,1893,1893,1893,1893,0
20250107,173700,532742282,1893,1893,1893,1893,0
20250107,173600,532742282,1893,1893,1893,1893,0
20250107,173500,532742282,1893,1893,1893,1893,0
20250107,173400,532742282,1893,1893,1893,1893,0
20250107,173300,532742282,1893,1893,1893,1893,0
20250107,173200,532742282,1893,1893,1893,1893,0
20250107,173100,532742282,1893,1893,1893,1893,0
20250107,173000,532742282,1893,1893,1893,1893,0
20250107,172900,532742282,1893,1893,1893,1893,0
20250107,172800,532742282,1893,1893,1893,1893,0
20250107,172700,532742282,1893,1893,1893,1893,0
20250107,172600,532742282,1893,1893,1893,1893,0
20250107,172500,532742282,1893,1893,1893,1893,0
20250107,172400,532742282,1893,1893,1893,1893,0
20250107,172300,532742282,1893,1893,1893,1893,0
20250107,172200,532742282,1893,1893,1893,1893,0
20250107,172100,532742282,1893,1893,1893,1893,0
20250107,172000,532742282,1893,1893,1893,1893,0
20250107,171900,532742282,1893,1893,1893,1893,0
20250107,171800,532742282,1893,1893,1893,1893,0
20250107,171700,532742282,1893,1893,1893,1893,0
20250107,171600,532742282,1893,1893,1893,1893,1852
20250107,171500,532742282,1893,1893,1893,1893,0
20250107,171400,532742282,1893,1893,1893,1893,0
20250107,171300,532742282,1893,1893,1893,1893,0
20250107,171200,532742282,1893,1893,1893,1893,0
20250107,171100,532742282,1893,1893,1893,1893,0
20250107,171000,532742282,1893,1893,1893,1893,0
20250107,170900,532742282,1893,1893,1893,1893,0
20250107,170800,532742282,1893,1893,1893,1893,0
20250107,170700,532742282,1893,1893,1893,1893,0
20250107,170600,532742282,1893,1893,1893,1893,0
20250107,170500,532742282,1893,1893,1893,1893,0
20250107,170400,532742282,1893,1893,1893,1893,0
20250107,170300,532742282,1893,1893,1893,1893,0
20250107,170200,532742282,1893,1893,1893,1893,0
20250107,170100,532742282,1893,1893,1893,1893,0
20250107,170000,532742282,1893,1893,1893,1893,0
20250107,165900,532742282,1893,1893,1893,1893,0
20250107,165800,532742282,1893,1893,1893,1893,0
20250107,165700,532742282,1893,1893,1893,1893,0
20250107,165600,532742282,1893,1893,1893,1893,0
20250107,165500,532742282,1893,1893,1893,1893,0
20250107,165400,532742282,1893,1893,1893,1893,0
20250107,165300,532742282,1893,1893,1893,1893,0
20250107,165200,532742282,1893,1893,1893,1893,0
20250107,165100,532742282,1893,1893,1893,1893,0
20250107,165000,532742282,1893,1893,1893,1893,0
20250107,164900,532742282,1893,1893,1893,1893,0
20250107,164800,532742282,1893,1893,1893,1893,0
20250107,164700,532742282,1893,1893,1893,1893,0
20250107,164600,532742282,1893,1893,1893,1893,1852
20250107,164500,532742282,1893,1893,1893,1893,0
20250107,164400,532742282,1893,1893,1893,1893,0
20250107,164300,532742282,1893,1893,1893,1893,0
20250107,164200,532742282,1893,1893,1893,1893,0
20250107,164100,532742282,1893,1893,1893,1893,0
20250107,164000,532742282,1893,1893,1893,1893,0
20250107,163900,532742282,1893,1893,1893,1893,0
20250107,163800,532742282,1893,1893,1893,1893,0
20250107,163700,532742282,1893,1893,1893,1893,0
20250107,163600,532742282,1893,1893,1893,1893,0
20250107,163500,532742282,1893,1893,1893,1893,0
20250107,163400,532742282,1893,1893,1893,1893,0
20250107,163300,532742282,1893,1893,1893,1893,0
20250107,163200,532742282,1893,1893,1893,1893,0
20250107,163100,532742282,1893,1893,1893,1893,0
20250107,163000,532742282,1893,1893,1893,1893,0
20250107,162900,532742282,1893,1893,1893,1893,0
20250107,162800,532742282,1893,1893,1893,1893,0
20250107,162700,532742282,1893,1893,1893,1893,0
20250107,162600,532742282,1893,1893,1893,1893,0
20250107,162500,532742282,1893,1893,1893,1893,0
20250107,162400,532742282,1893,1893,1893,1893,0
20250107,162300,532742282,1893,1893,1893,1893,0
20250107,162200,532742282,1893,1893,1893,1893,0
20250107,162100,532742282,1893,1893,1893,1893,0
20250107,162000,532742282,1893,1893,1893,1893,0
20250107,161900,532742282,1893,1893,1893,1893,0
20250107,161800,532742282,1893,1893,1893,1893,0
20250107,161700,532742282,1893,1893,1893,1893,0
20250107,161600,532742282,1893,1893,1893,1893,1852
20250107,161500,532742282,1893,1893,1893,1893,0
20250107,161400,532742282,1893,1893,1893,1893,0
20250107,161300,532742282,1893,1893,1893,1893,0
20250107,161200,532742282,1893,1893,1893,1893,0
20250107,161100,532742282,1893,1893,1893,1893,0
20250107,161000,532742282,1893,1893,1893,1893,0
20250107,160900,532742282,1893,1893,1893,1893,0
20250107,160800,532742282,1893,1893,1893,1893,0
20250107,160700,532742282,1893,1893,1893,1893,0
20250107,160600,532742282,1893,1893,1893,1893,0
20250107,160500,532742282,1893,1893,1893,1893,0
20250107,160400,532742282,1893,1893,1893,1893,0
20250107,160300,532742282,1893,1893,1893,1893,0
20250107,160200,532742282,1893,1893,1893,1893,0
20250107,160100,532742282,1893,1893,1893,1893,0
20250107,160000,532742282,1893,1893,1893,1893,0
20250107,155900,532742282,1893,1893,1893,1893,0
20250107,155800,532742282,1893,1893,1893,1893,0
20250107,155700,532742282,1893,1893,1893,1893,0
20250107,155600,532742282,1893,1893,1893,1893,0
20250107,155500,532742282,1893,1893,1893,1893,0
20250107,155400,532742282,1893,1893,1893,1893,0
20250107,155300,532742282,1893,1893,1893,1893,0
20250107,155200,532742282,1893,1893,1893,1893,0
20250107,155100,532742282,1893,1893,1893,1893,0
20250107,155000,532742282,1893,1893,1893,1893,0
20250107,154900,532742282,1893,1893,1893,1893,0
20250107,154800,532742282,1893,1893,1893,1893,0
20250107,154700,532742282,1893,1893,1893,1893,0
20250107,154600,532742282,1893,1893,1893,1893,1852
20250107,154500,532742282,1893,1893,1893,1893,0
20250107,154400,532742282,1893,1893,1893,1893,0
20250107,154300,532742282,1893,1893,1893,1893,0
20250107,154200,532742282,1893,1893,1893,1893,0
20250107,154100,532742282,1893,1893,1893,1893,0
20250107,154000,532742282,1893,1893,1893,1893,0
20250107,153900,532742282,1893,1893,1893,1893,0
20250107,153800,532742282,1893,1893,1893,1893,0
20250107,153700,532742282,1893,1893,1893,1893,0
20250107,153600,532742282,1893,1893,1893,1893,0
20250107,153500,532742282,1893,1893,1893,1893,0
20250107,153400,532742282,1893,1893,1893,1893,0
20250107,153300,532742282,1893,1893,1893,1893,0
20250107,153200,532742282,1893,1893,1893,1893,0
20250107,153100,532742282,1893,1893,1893,1893,0
20250107,153000,532742282,1893,1893,1893,1893,1852
20250107,152900,529236446,1893,1893,1893,1893,0
20250107,152800,529236446,1893,1893,1893,1893,0
20250107,152700,529236446,1893,1893,1893,1893,0
20250107,152600,529236446,1893,1893,1893,1893,0
20250107,152500,529236446,1893,1893,1893,1893,0
20250107,152400,529236446,1893,1893,1893,1893,0
20250107,152300,529236446,1893,1893,1893,1893,0
20250107,152200,529236446,1893,1893,1893,1893,0
20250107,152100,529236446,1893,1893,1893,1893,0
20250107,152000,529236446,1893,1893,1893,1893,0
20250107,151900,529236446,1893,1894,1895,1888,5079
20250107,151800,519639261,1893,1894,1894,1893,245
20250107,151700,519175379,1894,1894,1895,1894,1188
20250107,151600,516924513,1894,1895,1895,1894,329
20250107,151500,516301379,1895,1895,1895,1895,46
20250107,151400,516214209,1896,1894,1896,1894,85
20250107,151300,516053217,1894,1894,1894,1894,1
20250107,151200,516051323,1889,1889,1889,1889,0
20250107,151100,516051323,1889,1892,1892,1889,310
20250107,151000,515465723,1894,1894,1894,1894,158
20250107,150900,515166471,1892,1891,1892,1891,85
20250107,150800,515005691,1889,1889,1889,1889,0
20250107,150700,515005691,1889,1888,1889,1888,62
20250107,150600,514888633,1888,1888,1888,1888,2
20250107,150500,514884857,1889,1889,1889,1889,39
20250107,150400,514811186,1889,1889,1889,1889,256
20250107,150300,514327602,1889,1889,1889,1889,50
20250107,150200,514233152,1889,1890,1890,1889,1653
20250107,150100,511110287,1890,1892,1892,1890,1461
20250107,150000,508348035,1891,1893,1893,1891,645
20250107,145900,507127887,1896,1896,1896,1896,0
20250107,145800,507127887,1896,1896,1896,1896,15
20250107,145700,507099447,1896,1891,1896,1891,781
20250107,145600,505622571,1891,1892,1892,1891,800
20250107,145500,504109214,1896,1892,1896,1892,127
20250107,145400,503868900,1893,1893,1893,1893,0
20250107,145300,503868900,1893,1893,1893,1893,0
20250107,145200,503868900,1893,1898,1898,1893,1159
20250107,145100,501671760,1899,1899,1899,1899,938
20250107,145000,499890498,1899,1899,1899,1899,0
20250107,144900,499890498,1899,1899,1899,1899,0
20250107,144800,499890498,1899,1899,1899,1899,1
20250107,144700,499888599,1903,1903,1903,1899,58
20250107,144600,499778446,1899,1899,1899,1899,0
20250107,144500,499778446,1899,1899,1899,1899,20
20250107,144400,499740466,1899,1899,1899,1899,20
20250107,144300,499702486,1899,1905,1905,1899,11
20250107,144200,499681537,1899,1899,1899,1899,621
20250107,144100,498502258,1899,1899,1899,1899,900
20250107,144000,496793158,1899,1899,1899,1899,770
20250107,143900,495330928,1899,1899,1899,1899,1
20250107,143800,495329029,1906,1906,1906,1906,0
20250107,143700,495329029,1906,1906,1906,1906,0
20250107,143600,495329029,1906,1905,1906,1905,350
20250107,143500,494662278,1899,1899,1899,1899,40
20250107,143400,494586318,1905,1905,1905,1905,0
20250107,143300,494586318,1905,1905,1905,1905,193
20250107,143200,494218653,1905,1905,1905,1905,1
20250107,143100,494216748,1899,1899,1899,1899,1300
20250107,143000,491748048,1905,1900,1905,1899,708
20250107,142900,490402613,1905,1905,1905,1905,0
20250107,142800,490402613,1905,1905,1905,1905,1
20250107,142700,490400708,1905,1905,1905,1905,955
20250107,142600,488581433,1905,1905,1905,1905,355
20250107,142500,487905158,1906,1906,1906,1906,0
20250107,142400,487905158,1906,1906,1906,1906,0
20250107,142300,487905158,1906,1906,1906,1906,1080
20250107,142200,485846678,1906,1905,1906,1905,354
20250107,142100,485171964,1906,1906,1906,1906,0
20250107,142000,485171964,1906,1906,1906,1906,0
20250107,141900,485171964,1906,1906,1906,1906,0
20250107,141800,485171964,1906,1906,1906,1906,150
20250107,141700,484886064,1906,1906,1906,1906,357
20250107,141600,484205622,1906,1902,1906,1899,101
20250107,141500,484013523,1906,1905,1906,1905,6
20250107,141400,484002092,1905,1904,1905,1904,671
20250107,141300,482724354,1904,1902,1904,1902,196
20250107,141200,482351559,1904,1904,1904,1904,1
20250107,141100,482349655,1903,1903,1903,1903,244
20250107,141000,481885323,1903,1903,1903,1903,418
20250107,140900,481089869,1903,1901,1903,1901,5322
20250107,140800,470962330,1900,1900,1900,1900,1100
20250107,140700,468872330,1900,1900,1900,1900,325
20250107,140600,468254830,1899,1899,1899,1899,0
20250107,140500,468254830,1899,1899,1899,1899,28
20250107,140400,468201658,1899,1899,1899,1899,50
20250107,140300,468106708,1900,1900,1900,1900,0
20250107,140200,468106708,1900,1900,1900,1900,420
20250107,140100,467308708,1896,1896,1896,1896,0
20250107,140000,467308708,1896,1896,1896,1896,0
20250107,135900,467308708,1896,1896,1896,1896,0
20250107,135800,467308708,1896,1896,1896,1896,0
20250107,135700,467308708,1896,1896,1896,1896,339
20250107,135600,466665964,1900,1900,1900,1900,282
20250107,135500,466130164,1896,1896,1896,1896,0
20250107,135400,466130164,1896,1896,1896,1896,0
20250107,135300,466130164,1896,1896,1896,1896,0
20250107,135200,466130164,1896,1896,1896,1896,1402
20250107,135100,463471972,1896,1899,1899,1896,440
20250107,135000,462637594,1899,1899,1899,1899,384
20250107,134900,461908378,1899,1899,1899,1899,459
20250107,134800,461036737,1899,1899,1899,1899,0
20250107,134700,461036737,1899,1899,1899,1899,2
20250107,134600,461032939,1899,1899,1899,1899,306
20250107,134500,460451845,1896,1896,1896,1896,0
20250107,134400,460451845,1896,1896,1896,1896,46
20250107,134300,460364629,1896,1896,1896,1896,0
20250107,134200,460364629,1896,1899,1899,1896,477
20250107,134100,459458809,1896,1896,1896,1896,1306
20250107,134000,456982633,1898,1898,1898,1898,126
20250107,133900,456743485,1898,1898,1898,1898,0
20250107,133800,456743485,1898,1897,1898,1897,379
20250107,133700,456024148,1897,1897,1897,1897,0
20250107,133600,456024148,1897,1897,1897,1897,3
20250107,133500,456018457,1898,1896,1898,1896,349
20250107,133400,455356079,1896,1896,1896,1896,0
20250107,133300,455356079,1896,1896,1896,1896,0
20250107,133200,455356079,1896,1898,1898,1896,563
20250107,133100,454287603,1898,1898,1898,1898,0
20250107,133000,454287603,1898,1897,1898,1897,267
20250107,132900,453780896,1897,1897,1897,1897,1
20250107,132800,453778999,1894,1894,1894,1894,1
20250107,132700,453777105,1899,1899,1899,1899,0
20250107,132600,453777105,1899,1899,1899,1899,0
20250107,132500,453777105,1899,1899,1899,1899,0
20250107,132400,453777105,1899,1899,1899,1899,224
20250107,132300,453351729,1899,1899,1899,1899,0
20250107,132200,453351729,1899,1899,1899,1899,0
20250107,132100,453351729,1899,1899,1899,1899,0
20250107,132000,453351729,1899,1895,1899,1887,2961
20250107,131900,447753832,1897,1897,1897,1897,300
20250107,131800,447184732,1899,1899,1899,1899,471
20250107,131700,446290303,1899,1899,1899,1899,0
20250107,131600,446290303,1899,1899,1899,1899,308
20250107,131500,445705411,1900,1900,1900,1900,0
20250107,131400,445705411,1900,1900,1900,1900,0
20250107,131300,445705411,1900,1900,1900,1900,5
20250107,131200,445695911,1900,1900,1900,1900,0
20250107,131100,445695911,1900,1899,1900,1899,1001
20250107,131000,443794054,1895,1895,1895,1895,100
20250107,130900,443604554,1898,1898,1898,1898,110
20250107,130800,443395774,1896,1893,1899,1893,638
20250107,130700,442187971,1891,1891,1891,1891,0
20250107,130600,442187971,1891,1891,1891,1891,1576
20250107,130500,439207755,1891,1890,1891,1889,1200
20250107,130400,436938946,1890,1890,1890,1890,1
20250107,130300,436937056,1891,1889,1891,1889,149
20250107,130200,436655309,1889,1889,1889,1889,0
20250107,130100,436655309,1889,1889,1889,1889,1
20250107,130000,436653420,1888,1888,1888,1888,0
20250107,125900,436653420,1888,1888,1888,1888,3
20250107,125800,436647756,1891,1891,1891,1891,507
20250107,125700,435689019,1891,1891,1891,1891,0
20250107,125600,435689019,1891,1900,1900,1891,929
20250107,125500,433923964,1901,1900,1901,1900,982
20250107,125400,432058163,1900,1900,1900,1900,0
20250107,125300,432058163,1900,1891,1900,1891,8
20250107,125200,432043026,1900,1890,1900,1890,200
20250107,125100,431664195,1896,1896,1896,1896,300
20250107,125000,431095395,1889,1888,1889,1887,1199
20250107,124900,428831439,1888,1888,1888,1888,0
20250107,124800,428831439,1888,1888,1888,1888,80
20250107,124700,428680399,1888,1888,1888,1888,2
20250107,124600,428676623,1888,1888,1888,1888,2
20250107,124500,428672847,1885,1888,1888,1885,5913
20250107,124400,417526302,1888,1885,1888,1885,601
20250107,124300,416393414,1885,1885,1885,1885,0
20250107,124200,416393414,1885,1885,1885,1885,986
20250107,124100,414534804,1885,1885,1885,1885,0
20250107,124000,414534804,1885,1885,1885,1885,0
20250107,123900,414534804,1885,1887,1887,1885,6000
20250107,123800,403222566,1887,1887,1887,1887,76
20250107,123700,403079154,1887,1886,1887,1886,141
20250107,123600,402813088,1886,1887,1887,1886,22
20250107,123500,402771579,1887,1887,1887,1887,2
20250107,123400,402767805,1887,1887,1887,1887,124
20250107,123300,402533817,1886,1886,1886,1886,6
20250107,123200,402522501,1886,1887,1887,1886,1295
20250107,123100,400079869,1886,1886,1886,1886,0
20250107,123000,400079869,1886,1886,1887,1886,308
20250107,122900,399498980,1886,1886,1887,1886,641
20250107,122800,398290044,1886,1886,1886,1886,180
20250107,122700,397950564,1886,1887,1887,1886,5158
20250107,122600,388220982,1887,1889,1889,1887,5482
20250107,122500,377870943,1890,1890,1890,1890,0
20250107,122400,377870943,1890,1890,1890,1890,0
20250107,122300,377870943,1890,1890,1890,1890,100
20250107,122200,377681943,1889,1893,1893,1889,2839
20250107,122100,372315958,1892,1892,1892,1892,0
20250107,122000,372315958,1892,1892,1892,1892,0
20250107,121900,372315958,1892,1892,1892,1892,0
20250107,121800,372315958,1892,1892,1892,1892,200
20250107,121700,371937558,1891,1892,1892,1891,186
20250107,121600,371585813,1891,1893,1893,1891,1685
20250107,121500,368397829,1894,1894,1894,1894,120
20250107,121400,368170549,1893,1893,1893,1893,0
20250107,121300,368170549,1893,1893,1893,1893,0
20250107,121200,368170549,1893,1894,1894,1893,1000
20250107,121100,366277357,1895,1895,1895,1895,0
20250107,121000,366277357,1895,1895,1895,1895,0
20250107,120900,366277357,1895,1895,1895,1895,0
20250107,120800,366277357,1895,1895,1895,1895,1
20250107,120700,366275462,1894,1895,1895,1894,537
20250107,120600,365258051,1898,1896,1898,1896,51
20250107,120500,365161353,1898,1898,1898,1898,0
20250107,120400,365161353,1898,1898,1898,1898,0
20250107,120300,365161353,1898,1895,1898,1895,7
20250107,120200,365148085,1899,1899,1899,1899,0
20250107,120100,365148085,1899,1899,1899,1899,0
20250107,120000,365148085,1899,1899,1899,1899,171
20250107,115900,364823356,1899,1895,1899,1895,18
20250107,115800,364789242,1895,1895,1895,1895,400
20250107,115700,364031242,1895,1895,1895,1895,0
20250107,115600,364031242,1895,1895,1895,1895,652
20250107,115500,362795702,1899,1899,1899,1899,1
20250107,115400,362793803,1894,1894,1894,1894,10
20250107,115300,362774863,1899,1899,1899,1899,1
20250107,115200,362772964,1895,1895,1895,1895,1
20250107,115100,362771069,1896,1896,1897,1895,33
20250107,115000,362708530,1895,1895,1895,1895,0
20250107,114900,362708530,1895,1895,1895,1895,726
20250107,114800,361332760,1898,1898,1898,1898,0
20250107,114700,361332760,1898,1898,1898,1898,1
20250107,114600,361330862,1899,1899,1899,1899,0
20250107,114500,361330862,1899,1899,1899,1899,141
20250107,114400,361063103,1899,1899,1899,1899,1
20250107,114300,361061204,1895,1895,1895,1895,0
20250107,114200,361061204,1895,1895,1895,1895,0
20250107,114100,361061204,1895,1895,1895,1895,51
20250107,114000,360964559,1895,1895,1895,1895,406
20250107,113900,360195189,1895,1895,1895,1895,550
20250107,113800,359152939,1897,1897,1897,1897,1
20250107,113700,359151042,1898,1897,1898,1897,190
20250107,113600,358790442,1899,1897,1899,1897,1035
20250107,113500,356826233,1897,1895,1897,1895,109
20250107,113400,356619463,1893,1894,1894,1893,298
20250107,113300,356055340,1893,1895,1897,1893,1161
20250107,113200,353856401,1894,1896,1896,1894,84
20250107,113100,353697280,1896,1896,1896,1896,0
20250107,113000,353697280,1896,1895,1896,1895,4
20250107,112900,353689697,1897,1896,1897,1896,5
20250107,112800,353680215,1896,1896,1896,1896,1
20250107,112700,353678319,1896,1895,1897,1895,21
20250107,112600,353638502,1894,1894,1894,1894,0
20250107,112500,353638502,1894,1893,1894,1893,147
20250107,112400,353360230,1894,1895,1895,1894,34
20250107,112300,353295824,1895,1895,1896,1895,24
20250107,112200,353250342,1894,1895,1897,1894,220
20250107,112100,352833008,1897,1893,1897,1893,7
20250107,112000,352819747,1892,1894,1897,1892,488
20250107,111900,351895862,1897,1896,1897,1896,2
20250107,111800,351892069,1893,1895,1895,1893,33
20250107,111700,351829594,1895,1895,1895,1895,701
20250107,111600,350501199,1893,1893,1893,1893,0
20250107,111500,350501199,1893,1893,1893,1893,0
20250107,111400,350501199,1893,1895,1895,1893,1944
20250107,111300,346820338,1900,1900,1900,1900,0
20250107,111200,346820338,1900,1900,1900,1900,0
20250107,111100,346820338,1900,1900,1900,1900,11
20250107,111000,346799438,1900,1900,1900,1900,0
20250107,110900,346799438,1900,1900,1900,1900,128
20250107,110800,346556238,1900,1900,1900,1900,10
20250107,110700,346537238,1900,1900,1900,1900,5
20250107,110600,346527738,1900,1900,1900,1900,12
20250107,110500,346504938,1900,1900,1900,1900,10
20250107,110400,346485938,1900,1892,1900,1892,1198
20250107,110300,344217803,1893,1893,1893,1893,18
20250107,110200,344183729,1893,1893,1893,1893,4
20250107,110100,344176157,1893,1893,1893,1893,427
20250107,110000,343367846,1894,1894,1894,1894,48
20250107,105900,343276934,1894,1894,1894,1894,19
20250107,105800,343240948,1894,1894,1895,1894,107
20250107,105700,343038289,1894,1893,1895,1888,1136
20250107,105600,340893278,1893,1892,1893,1892,1234
20250107,105500,338557337,1891,1890,1891,1890,2242
20250107,105400,334319956,1890,1887,1890,1887,3520
20250107,105300,327677497,1887,1888,1888,1887,890
20250107,105200,325998056,1889,1889,1889,1889,120
20250107,105100,325771376,1889,1888,1889,1888,957
20250107,105000,323963619,1888,1888,1888,1888,1594
20250107,104900,320954147,1888,1888,1888,1888,59
20250107,104800,320842755,1888,1888,1888,1888,1
20250107,104700,320840867,1890,1890,1890,1885,14
20250107,104600,320814441,1886,1886,1886,1886,611
20250107,104500,319662095,1885,1886,1886,1885,373
20250107,104400,318958955,1886,1887,1887,1886,2423
20250107,104300,314388315,1890,1890,1890,1890,134
20250107,104200,314135055,1887,1887,1887,1887,1223
20250107,104100,311827254,1890,1890,1890,1890,0
20250107,104000,311827254,1890,1888,1890,1888,966
20250107,103900,310003238,1888,1888,1888,1888,500
20250107,103800,309059238,1888,1888,1888,1888,520
20250107,103700,308077478,1888,1888,1888,1888,504
20250107,103600,307125926,1888,1888,1888,1888,0
20250107,103500,307125926,1888,1892,1893,1888,207
20250107,103400,306734297,1892,1893,1893,1892,513
20250107,103300,305763201,1893,1893,1893,1893,50
20250107,103200,305668551,1893,1886,1893,1886,2602
20250107,103100,300761168,1886,1887,1887,1886,385
20250107,103000,300035008,1890,1890,1890,1890,418
20250107,102900,299244988,1885,1890,1890,1885,2085
20250107,102800,295312783,1890,1895,1895,1889,6917
20250107,102700,282232913,1895,1895,1895,1895,304
20250107,102600,281656833,1900,1904,1904,1900,20
20250107,102500,281618793,1904,1894,1904,1894,1563
20250107,102400,278652251,1904,1894,1904,1894,1002
20250107,102300,276754443,1904,1904,1904,1904,0
20250107,102200,276754443,1904,1904,1904,1904,2
20250107,102100,276750635,1894,1894,1894,1894,459
20250107,102000,275881289,1905,1905,1905,1905,0
20250107,101900,275881289,1905,1905,1905,1905,1
20250107,101800,275879384,1900,1894,1900,1894,542
20250107,101700,274852680,1897,1895,1897,1894,152
20250107,101600,274564783,1894,1896,1896,1894,5396
20250107,101500,264342508,1896,1897,1897,1895,8945
20250107,101400,247382291,1897,1898,1898,1897,1758
20250107,101300,244047283,1902,1901,1902,1897,1936
20250107,101200,240372692,1902,1903,1903,1902,8
20250107,101100,240357475,1901,1903,1904,1901,110
20250107,101000,240148351,1905,1905,1905,1905,0
20250107,100900,240148351,1905,1905,1905,1905,53
20250107,100800,240047386,1900,1900,1905,1900,3
20250107,100700,240041681,1905,1897,1905,1897,981
20250107,100600,238180716,1904,1904,1904,1904,1001
20250107,100500,236274812,1904,1904,1904,1904,1
20250107,100400,236272908,1904,1903,1904,1903,1012
20250107,100300,234347061,1896,1896,1896,1896,0
20250107,100200,234347061,1896,1901,1901,1896,3940
20250107,100100,226868508,1904,1904,1904,1904,4
20250107,100000,226860892,1904,1904,1904,1904,96
20250107,095900,226678108,1900,1900,1900,1900,5
20250107,095800,226668608,1900,1900,1900,1900,24
20250107,095700,226623008,1899,1899,1899,1898,2701
20250107,095600,221494089,1900,1900,1900,1900,12
20250107,095500,221471289,1900,1903,1903,1900,1381
20250107,095400,218846019,1904,1906,1906,1904,176
20250107,095300,218510839,1905,1907,1907,1905,403
20250107,095200,217742889,1907,1907,1907,1907,500
20250107,095100,216789389,1907,1907,1907,1907,26
20250107,095000,216739807,1906,1918,1918,1906,1202
20250107,094900,214445911,1919,1907,1919,1907,793
20250107,094800,212930839,1907,1905,1907,1905,1128
20250107,094700,210781254,1901,1901,1901,1901,190
20250107,094600,210420064,1901,1903,1903,1901,300
20250107,094500,209849762,1901,1905,1905,1901,2
20250107,094400,209845956,1905,1905,1905,1900,2105
20250107,094300,205845525,1905,1905,1905,1905,5
20250107,094200,205836000,1905,1905,1905,1905,2
20250107,094100,205832190,1905,1905,1905,1905,0
20250107,094000,205832190,1905,1900,1905,1900,3892
20250107,093900,198420205,1900,1900,1900,1900,0
20250107,093800,198420205,1900,1898,1900,1898,1106
20250107,093700,196319417,1899,1898,1899,1898,696
20250107,093600,194998215,1898,1900,1900,1898,742
20250107,093500,193589546,1903,1900,1903,1900,962
20250107,093400,191761740,1900,1904,1904,1900,1438
20250107,093300,189026228,1904,1899,1904,1899,723
20250107,093200,187649661,1898,1903,1903,1898,928
20250107,093100,185887807,1903,1900,1903,1896,2625
20250107,093000,180902791,1900,1901,1901,1897,4427
20250107,092900,172493230,1901,1903,1903,1901,104
20250107,092800,172295520,1899,1899,1904,1899,4552
20250107,092700,163650460,1901,1903,1903,1899,2720
20250107,092600,158479390,1903,1903,1903,1903,102
20250107,092500,158285284,1902,1902,1902,1902,1
20250107,092400,158283382,1901,1902,1902,1901,449
20250107,092300,157429830,1901,1901,1901,1901,982
20250107,092200,155563048,1901,1906,1906,1901,2306
20250107,092100,151173338,1906,1906,1906,1903,43
20250107,092000,151091431,1902,1909,1909,1900,42
20250107,091900,151011320,1910,1900,1910,1900,1451
20250107,091800,148254410,1900,1900,1900,1899,530
20250107,091700,147247420,1900,1897,1901,1896,1537
20250107,091600,144328610,1897,1908,1908,1894,8961
20250107,091500,127302389,1910,1910,1910,1908,115
20250107,091400,127082742,1907,1907,1907,1907,873
20250107,091300,125417931,1910,1907,1910,1907,211
20250107,091200,125015535,1907,1910,1911,1902,4209
20250107,091100,116997746,1910,1910,1910,1910,150
20250107,091000,116711246,1912,1913,1913,1912,57
20250107,090900,116602255,1914,1914,1914,1914,2
20250107,090800,116598427,1900,1901,1915,1900,14954
20250107,090700,88173756,1901,1912,1916,1900,10967
20250107,090600,67269139,1914,1919,1919,1914,1100
20250107,090500,65163239,1919,1914,1919,1914,73
20250107,090400,65023508,1914,1916,1916,1913,2288
20250107,090300,60644308,1917,1931,1932,1917,5945
20250107,090200,49223200,1931,1921,1931,1921,6810
20250107,090100,36080717,1919,1914,1927,1914,12664
20250107,090000,11799724,1914,1911,1914,1905,6176