KissMeData/033230/min/candle-20250108.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250108,191600,5769117992,1914,1914,1914,1914,10344
20250108,191500,5769117992,1914,1914,1914,1914,0
20250108,191400,5769117992,1914,1914,1914,1914,0
20250108,191300,5769117992,1914,1914,1914,1914,0
20250108,191200,5769117992,1914,1914,1914,1914,0
20250108,191100,5769117992,1914,1914,1914,1914,0
20250108,191000,5769117992,1914,1914,1914,1914,0
20250108,190900,5769117992,1914,1914,1914,1914,0
20250108,190800,5769117992,1914,1914,1914,1914,0
20250108,190700,5769117992,1914,1914,1914,1914,0
20250108,190600,5769117992,1914,1914,1914,1914,0
20250108,190500,5769117992,1914,1914,1914,1914,0
20250108,190400,5769117992,1914,1914,1914,1914,0
20250108,190300,5769117992,1914,1914,1914,1914,0
20250108,190200,5769117992,1914,1914,1914,1914,0
20250108,190100,5769117992,1914,1914,1914,1914,0
20250108,190000,5769117992,1914,1914,1914,1914,0
20250108,185900,5769117992,1914,1914,1914,1914,0
20250108,185800,5769117992,1914,1914,1914,1914,0
20250108,185700,5769117992,1914,1914,1914,1914,0
20250108,185600,5769117992,1914,1914,1914,1914,0
20250108,185500,5769117992,1914,1914,1914,1914,0
20250108,185400,5769117992,1914,1914,1914,1914,0
20250108,185300,5769117992,1914,1914,1914,1914,0
20250108,185200,5769117992,1914,1914,1914,1914,0
20250108,185100,5769117992,1914,1914,1914,1914,0
20250108,185000,5769117992,1914,1914,1914,1914,0
20250108,184900,5769117992,1914,1914,1914,1914,0
20250108,184800,5769117992,1914,1914,1914,1914,0
20250108,184700,5769117992,1914,1914,1914,1914,0
20250108,184600,5769117992,1914,1914,1914,1914,10344
20250108,184500,5769117992,1914,1914,1914,1914,0
20250108,184400,5769117992,1914,1914,1914,1914,0
20250108,184300,5769117992,1914,1914,1914,1914,0
20250108,184200,5769117992,1914,1914,1914,1914,0
20250108,184100,5769117992,1914,1914,1914,1914,0
20250108,184000,5769117992,1914,1914,1914,1914,0
20250108,183900,5769117992,1914,1914,1914,1914,0
20250108,183800,5769117992,1914,1914,1914,1914,0
20250108,183700,5769117992,1914,1914,1914,1914,0
20250108,183600,5769117992,1914,1914,1914,1914,0
20250108,183500,5769117992,1914,1914,1914,1914,0
20250108,183400,5769117992,1914,1914,1914,1914,0
20250108,183300,5769117992,1914,1914,1914,1914,0
20250108,183200,5769117992,1914,1914,1914,1914,0
20250108,183100,5769117992,1914,1914,1914,1914,0
20250108,183000,5769117992,1914,1914,1914,1914,0
20250108,182900,5769117992,1914,1914,1914,1914,0
20250108,182800,5769117992,1914,1914,1914,1914,0
20250108,182700,5769117992,1914,1914,1914,1914,0
20250108,182600,5769117992,1914,1914,1914,1914,0
20250108,182500,5769117992,1914,1914,1914,1914,0
20250108,182400,5769117992,1914,1914,1914,1914,0
20250108,182300,5769117992,1914,1914,1914,1914,0
20250108,182200,5769117992,1914,1914,1914,1914,0
20250108,182100,5769117992,1914,1914,1914,1914,0
20250108,182000,5769117992,1914,1914,1914,1914,0
20250108,181900,5769117992,1914,1914,1914,1914,0
20250108,181800,5769117992,1914,1914,1914,1914,0
20250108,181700,5769117992,1914,1914,1914,1914,0
20250108,181600,5769117992,1914,1914,1914,1914,10344
20250108,181500,5769117992,1914,1914,1914,1914,0
20250108,181400,5769117992,1914,1914,1914,1914,0
20250108,181300,5769117992,1914,1914,1914,1914,0
20250108,181200,5769117992,1914,1914,1914,1914,0
20250108,181100,5769117992,1914,1914,1914,1914,0
20250108,181000,5769117992,1914,1914,1914,1914,0
20250108,180900,5769117992,1914,1914,1914,1914,0
20250108,180800,5769117992,1914,1914,1914,1914,0
20250108,180700,5769117992,1914,1914,1914,1914,0
20250108,180600,5769117992,1914,1914,1914,1914,0
20250108,180500,5769117992,1914,1914,1914,1914,0
20250108,180400,5769117992,1914,1914,1914,1914,0
20250108,180300,5769117992,1914,1914,1914,1914,0
20250108,180200,5769117992,1914,1914,1914,1914,0
20250108,180100,5769117992,1914,1914,1914,1914,0
20250108,180000,5769117992,1914,1914,1914,1914,0
20250108,175900,5769117992,1914,1914,1914,1914,0
20250108,175800,5769117992,1914,1914,1914,1914,0
20250108,175700,5769117992,1914,1914,1914,1914,0
20250108,175600,5769117992,1914,1914,1914,1914,0
20250108,175500,5769117992,1914,1914,1914,1914,0
20250108,175400,5769117992,1914,1914,1914,1914,0
20250108,175300,5769117992,1914,1914,1914,1914,0
20250108,175200,5769117992,1914,1914,1914,1914,0
20250108,175100,5769117992,1914,1914,1914,1914,0
20250108,175000,5769117992,1914,1914,1914,1914,0
20250108,174900,5769117992,1914,1914,1914,1914,0
20250108,174800,5769117992,1914,1914,1914,1914,0
20250108,174700,5769117992,1914,1914,1914,1914,0
20250108,174600,5769117992,1914,1914,1914,1914,10344
20250108,174500,5769117992,1914,1914,1914,1914,0
20250108,174400,5769117992,1914,1914,1914,1914,0
20250108,174300,5769117992,1914,1914,1914,1914,0
20250108,174200,5769117992,1914,1914,1914,1914,0
20250108,174100,5769117992,1914,1914,1914,1914,0
20250108,174000,5769117992,1914,1914,1914,1914,0
20250108,173900,5769117992,1914,1914,1914,1914,0
20250108,173800,5769117992,1914,1914,1914,1914,0
20250108,173700,5769117992,1914,1914,1914,1914,0
20250108,173600,5769117992,1914,1914,1914,1914,0
20250108,173500,5769117992,1914,1914,1914,1914,0
20250108,173400,5769117992,1914,1914,1914,1914,0
20250108,173300,5769117992,1914,1914,1914,1914,0
20250108,173200,5769117992,1914,1914,1914,1914,0
20250108,173100,5769117992,1914,1914,1914,1914,0
20250108,173000,5769117992,1914,1914,1914,1914,0
20250108,172900,5769117992,1914,1914,1914,1914,0
20250108,172800,5769117992,1914,1914,1914,1914,0
20250108,172700,5769117992,1914,1914,1914,1914,0
20250108,172600,5769117992,1914,1914,1914,1914,0
20250108,172500,5769117992,1914,1914,1914,1914,0
20250108,172400,5769117992,1914,1914,1914,1914,0
20250108,172300,5769117992,1914,1914,1914,1914,0
20250108,172200,5769117992,1914,1914,1914,1914,0
20250108,172100,5769117992,1914,1914,1914,1914,0
20250108,172000,5769117992,1914,1914,1914,1914,0
20250108,171900,5769117992,1914,1914,1914,1914,0
20250108,171800,5769117992,1914,1914,1914,1914,0
20250108,171700,5769117992,1914,1914,1914,1914,0
20250108,171600,5769117992,1914,1914,1914,1914,10344
20250108,171500,5769117992,1914,1914,1914,1914,0
20250108,171400,5769117992,1914,1914,1914,1914,0
20250108,171300,5769117992,1914,1914,1914,1914,0
20250108,171200,5769117992,1914,1914,1914,1914,0
20250108,171100,5769117992,1914,1914,1914,1914,0
20250108,171000,5769117992,1914,1914,1914,1914,0
20250108,170900,5769117992,1914,1914,1914,1914,0
20250108,170800,5769117992,1914,1914,1914,1914,0
20250108,170700,5769117992,1914,1914,1914,1914,0
20250108,170600,5769117992,1914,1914,1914,1914,0
20250108,170500,5769117992,1914,1914,1914,1914,0
20250108,170400,5769117992,1914,1914,1914,1914,0
20250108,170300,5769117992,1914,1914,1914,1914,0
20250108,170200,5769117992,1914,1914,1914,1914,0
20250108,170100,5769117992,1914,1914,1914,1914,0
20250108,170000,5769117992,1914,1914,1914,1914,0
20250108,165900,5769117992,1914,1914,1914,1914,0
20250108,165800,5769117992,1914,1914,1914,1914,0
20250108,165700,5769117992,1914,1914,1914,1914,0
20250108,165600,5769117992,1914,1914,1914,1914,0
20250108,165500,5769117992,1914,1914,1914,1914,0
20250108,165400,5769117992,1914,1914,1914,1914,0
20250108,165300,5769117992,1914,1914,1914,1914,0
20250108,165200,5769117992,1914,1914,1914,1914,0
20250108,165100,5769117992,1914,1914,1914,1914,0
20250108,165000,5769117992,1914,1914,1914,1914,0
20250108,164900,5769117992,1914,1914,1914,1914,0
20250108,164800,5769117992,1914,1914,1914,1914,0
20250108,164700,5769117992,1914,1914,1914,1914,0
20250108,164600,5769117992,1914,1914,1914,1914,10344
20250108,164500,5769117992,1914,1914,1914,1914,0
20250108,164400,5769117992,1914,1914,1914,1914,0
20250108,164300,5769117992,1914,1914,1914,1914,0
20250108,164200,5769117992,1914,1914,1914,1914,0
20250108,164100,5769117992,1914,1914,1914,1914,0
20250108,164000,5769117992,1914,1914,1914,1914,0
20250108,163900,5769117992,1914,1914,1914,1914,0
20250108,163800,5769117992,1914,1914,1914,1914,0
20250108,163700,5769117992,1914,1914,1914,1914,0
20250108,163600,5769117992,1914,1914,1914,1914,0
20250108,163500,5769117992,1914,1914,1914,1914,0
20250108,163400,5769117992,1914,1914,1914,1914,0
20250108,163300,5769117992,1914,1914,1914,1914,0
20250108,163200,5769117992,1914,1914,1914,1914,0
20250108,163100,5769117992,1914,1914,1914,1914,0
20250108,163000,5769117992,1914,1914,1914,1914,0
20250108,162900,5769117992,1914,1914,1914,1914,0
20250108,162800,5769117992,1914,1914,1914,1914,0
20250108,162700,5769117992,1914,1914,1914,1914,0
20250108,162600,5769117992,1914,1914,1914,1914,0
20250108,162500,5769117992,1914,1914,1914,1914,0
20250108,162400,5769117992,1914,1914,1914,1914,0
20250108,162300,5769117992,1914,1914,1914,1914,0
20250108,162200,5769117992,1914,1914,1914,1914,0
20250108,162100,5769117992,1914,1914,1914,1914,0
20250108,162000,5769117992,1914,1914,1914,1914,0
20250108,161900,5769117992,1914,1914,1914,1914,0
20250108,161800,5769117992,1914,1914,1914,1914,0
20250108,161700,5769117992,1914,1914,1914,1914,0
20250108,161600,5769117992,1914,1914,1914,1914,10344
20250108,161500,5769117992,1914,1914,1914,1914,0
20250108,161400,5769117992,1914,1914,1914,1914,0
20250108,161300,5769117992,1914,1914,1914,1914,0
20250108,161200,5769117992,1914,1914,1914,1914,0
20250108,161100,5769117992,1914,1914,1914,1914,0
20250108,161000,5769117992,1914,1914,1914,1914,0
20250108,160900,5769117992,1914,1914,1914,1914,0
20250108,160800,5769117992,1914,1914,1914,1914,0
20250108,160700,5769117992,1914,1914,1914,1914,0
20250108,160600,5769117992,1914,1914,1914,1914,0
20250108,160500,5769117992,1914,1914,1914,1914,0
20250108,160400,5769117992,1914,1914,1914,1914,0
20250108,160300,5769117992,1914,1914,1914,1914,0
20250108,160200,5769117992,1914,1914,1914,1914,0
20250108,160100,5769117992,1914,1914,1914,1914,0
20250108,160000,5769117992,1914,1914,1914,1914,0
20250108,155900,5769117992,1914,1914,1914,1914,0
20250108,155800,5769117992,1914,1914,1914,1914,0
20250108,155700,5769117992,1914,1914,1914,1914,0
20250108,155600,5769117992,1914,1914,1914,1914,0
20250108,155500,5769117992,1914,1914,1914,1914,0
20250108,155400,5769117992,1914,1914,1914,1914,0
20250108,155300,5769117992,1914,1914,1914,1914,0
20250108,155200,5769117992,1914,1914,1914,1914,0
20250108,155100,5769117992,1914,1914,1914,1914,0
20250108,155000,5769117992,1914,1914,1914,1914,0
20250108,154900,5769117992,1914,1914,1914,1914,0
20250108,154800,5769117992,1914,1914,1914,1914,0
20250108,154700,5769117992,1914,1914,1914,1914,0
20250108,154600,5769117992,1914,1914,1914,1914,10344
20250108,154500,5769117992,1914,1914,1914,1914,0
20250108,154400,5769117992,1914,1914,1914,1914,0
20250108,154300,5769117992,1914,1914,1914,1914,0
20250108,154200,5769117992,1914,1914,1914,1914,0
20250108,154100,5769117992,1914,1914,1914,1914,0
20250108,154000,5769117992,1914,1914,1914,1914,0
20250108,153900,5769117992,1914,1914,1914,1914,0
20250108,153800,5769117992,1914,1914,1914,1914,0
20250108,153700,5769117992,1914,1914,1914,1914,0
20250108,153600,5769117992,1914,1914,1914,1914,0
20250108,153500,5769117992,1914,1914,1914,1914,0
20250108,153400,5769117992,1914,1914,1914,1914,0
20250108,153300,5769117992,1914,1914,1914,1914,0
20250108,153200,5769117992,1914,1914,1914,1914,0
20250108,153100,5769117992,1914,1914,1914,1914,0
20250108,153000,5769117992,1914,1914,1914,1914,10344
20250108,152900,5749319576,1921,1921,1921,1921,0
20250108,152800,5749319576,1921,1921,1921,1921,0
20250108,152700,5749319576,1921,1921,1921,1921,0
20250108,152600,5749319576,1921,1921,1921,1921,0
20250108,152500,5749319576,1921,1921,1921,1921,0
20250108,152400,5749319576,1921,1921,1921,1921,0
20250108,152300,5749319576,1921,1921,1921,1921,0
20250108,152200,5749319576,1921,1921,1921,1921,0
20250108,152100,5749319576,1921,1921,1921,1921,0
20250108,152000,5749319576,1921,1921,1921,1921,0
20250108,151900,5749319576,1921,1915,1921,1913,3992
20250108,151800,5741664539,1918,1918,1918,1915,1911
20250108,151700,5738004965,1919,1913,1919,1913,4771
20250108,151600,5728864728,1913,1918,1918,1913,3947
20250108,151500,5721304330,1918,1918,1919,1918,1108
20250108,151400,5719179185,1918,1919,1919,1914,2873
20250108,151300,5713674634,1919,1920,1920,1914,8623
20250108,151200,5697142706,1920,1920,1920,1918,1239
20250108,151100,5694765863,1920,1920,1920,1918,204
20250108,151000,5694374579,1920,1920,1920,1920,5
20250108,150900,5694364979,1919,1918,1919,1918,2968
20250108,150800,5688670786,1918,1918,1918,1915,4038
20250108,150700,5680931107,1918,1917,1918,1916,2002
20250108,150600,5677094719,1918,1918,1918,1916,207
20250108,150500,5676697697,1918,1920,1920,1918,1725
20250108,150400,5673388693,1920,1918,1920,1918,278
20250108,150300,5672855439,1920,1919,1920,1915,1441
20250108,150200,5670093351,1919,1918,1919,1915,862
20250108,150100,5668441234,1915,1916,1919,1915,1060
20250108,150000,5666411006,1916,1919,1919,1916,3682
20250108,145900,5659352383,1919,1918,1921,1916,3774
20250108,145800,5652116155,1921,1921,1923,1918,3254
20250108,145700,5645870420,1923,1924,1924,1923,140
20250108,145600,5645601061,1924,1925,1925,1924,107
20250108,145500,5645395091,1925,1919,1925,1918,2066
20250108,145400,5641420462,1922,1921,1922,1920,1422
20250108,145300,5638689891,1921,1921,1921,1915,11028
20250108,145200,5617543817,1921,1921,1923,1921,2522
20250108,145100,5612698938,1925,1925,1925,1920,1315
20250108,145000,5610171628,1924,1925,1926,1924,2604
20250108,144900,5605159114,1926,1925,1927,1925,1133
20250108,144800,5602977148,1925,1924,1925,1924,1052
20250108,144700,5600952063,1923,1918,1923,1917,3514
20250108,144600,5594206565,1919,1914,1919,1914,6679
20250108,144500,5581403661,1919,1916,1919,1914,3169
20250108,144400,5575333055,1915,1919,1921,1914,8134
20250108,144300,5559737197,1921,1917,1921,1917,2481
20250108,144200,5554976340,1918,1919,1919,1918,667
20250108,144100,5553696382,1920,1916,1920,1916,359
20250108,144000,5553007629,1915,1918,1918,1915,1819
20250108,143900,5549523746,1919,1919,1920,1915,4281
20250108,143800,5541324068,1919,1913,1919,1912,4082
20250108,143700,5533514725,1913,1925,1925,1913,17747
20250108,143600,5499477828,1921,1922,1925,1921,1887
20250108,143500,5495850592,1925,1922,1926,1921,1351
20250108,143400,5493253951,1926,1925,1927,1922,1995
20250108,143300,5489412391,1926,1925,1927,1924,1377
20250108,143200,5486762024,1925,1926,1926,1925,555
20250108,143100,5485693646,1921,1923,1927,1921,932
20250108,143000,5483901762,1923,1922,1923,1920,5658
20250108,142900,5473033737,1923,1923,1923,1921,4093
20250108,142800,5465169161,1923,1929,1929,1923,1613
20250108,142700,5462064242,1929,1920,1932,1920,13332
20250108,142600,5436448223,1920,1934,1934,1920,63592
20250108,142500,5313964410,1934,1936,1936,1934,1223
20250108,142400,5311598077,1936,1941,1941,1936,616
20250108,142300,5310405469,1941,1934,1941,1934,1400
20250108,142200,5307695444,1935,1934,1935,1934,27
20250108,142100,5307643213,1935,1931,1935,1929,2638
20250108,142000,5302551943,1931,1931,1931,1929,22566
20250108,141900,5258993930,1931,1934,1934,1931,21675
20250108,141800,5217117814,1934,1933,1935,1933,3540
20250108,141700,5210274974,1934,1936,1936,1933,12864
20250108,141600,5185392573,1937,1938,1938,1937,4906
20250108,141500,5175887995,1938,1941,1941,1938,6306
20250108,141400,5163659800,1941,1942,1942,1940,3212
20250108,141300,5157422641,1942,1943,1949,1942,4766
20250108,141200,5148160852,1949,1950,1950,1949,538
20250108,141100,5147111952,1951,1955,1956,1942,1071
20250108,141000,5145020701,1953,1939,1953,1937,13485
20250108,140900,5118782815,1939,1942,1947,1938,3190
20250108,140800,5112595343,1948,1949,1949,1941,5015
20250108,140700,5102829270,1950,1936,1951,1934,13699
20250108,140600,5076290972,1936,1940,1940,1936,11696
20250108,140500,5053625826,1940,1942,1945,1940,3817
20250108,140400,5046217093,1946,1941,1946,1941,7886
20250108,140300,5030902741,1941,1951,1953,1941,9859
20250108,140200,5011718538,1953,1955,1956,1950,10888
20250108,140100,4990478456,1958,1960,1960,1955,3311
20250108,140000,4984000090,1960,1951,1960,1951,9355
20250108,135900,4965718731,1951,1951,1953,1951,2635
20250108,135800,4960576740,1951,1952,1955,1949,13626
20250108,135700,4933985731,1945,1955,1955,1945,10129
20250108,135600,4914236829,1955,1946,1959,1943,20552
20250108,135500,4874101428,1945,1943,1945,1936,7957
20250108,135400,4858662206,1944,1939,1944,1939,9009
20250108,135300,4841178477,1939,1943,1943,1934,51942
20250108,135200,4740579868,1941,1944,1946,1938,72953
20250108,135100,4599001768,1944,1957,1960,1944,51431
20250108,135000,4498915576,1960,1950,1962,1946,70230
20250108,134900,4361856299,1950,1947,1966,1944,65162
20250108,134800,4234622329,1946,1966,1968,1943,93700
20250108,134700,4051627969,1963,1992,1993,1963,131416
20250108,134600,3791408433,1992,1976,1996,1974,172320
20250108,134500,3448859215,1977,1979,2030,1975,483991
20250108,134400,2482582205,1982,1961,1987,1958,147188
20250108,134300,2191591287,1961,1965,1969,1959,52794
20250108,134200,2087928513,1965,1978,1990,1961,191227
20250108,134100,1711011574,1978,1965,1993,1965,231488
20250108,134000,1253185603,1964,1917,1980,1917,207925
20250108,133900,848219011,1916,1916,1916,1916,1
20250108,133800,848217095,1920,1918,1920,1918,4068
20250108,133700,840406538,1920,1916,1920,1916,1040
20250108,133600,838412141,1915,1915,1915,1915,0
20250108,133500,838412141,1915,1918,1920,1915,202
20250108,133400,838024413,1920,1915,1920,1915,486
20250108,133300,837091317,1919,1913,1919,1913,268
20250108,133200,836577825,1912,1912,1912,1912,0
20250108,133100,836577825,1912,1913,1913,1912,20
20250108,133000,836539567,1912,1917,1917,1912,1296
20250108,132900,834059616,1918,1917,1918,1917,169
20250108,132800,833735475,1917,1919,1919,1912,218
20250108,132700,833317289,1912,1919,1919,1912,263
20250108,132600,832812613,1919,1920,1921,1919,317
20250108,132500,832204258,1921,1921,1921,1921,3
20250108,132400,832198495,1923,1921,1923,1921,40
20250108,132300,832121653,1921,1917,1921,1917,927
20250108,132200,830343752,1917,1917,1917,1917,1
20250108,132100,830341835,1917,1917,1917,1917,305
20250108,132000,829757150,1916,1913,1916,1913,2203
20250108,131900,825536423,1911,1911,1911,1911,1400
20250108,131800,822861023,1911,1911,1911,1911,356
20250108,131700,822180707,1911,1911,1911,1911,1
20250108,131600,822178796,1907,1907,1907,1907,1
20250108,131500,822176889,1911,1909,1911,1909,458
20250108,131400,821301658,1909,1908,1909,1908,280
20250108,131300,820767318,1907,1907,1907,1907,317
20250108,131200,820162799,1907,1907,1907,1907,486
20250108,131100,819235997,1903,1903,1903,1903,275
20250108,131000,818712672,1905,1906,1906,1905,225
20250108,130900,818283997,1907,1907,1907,1907,50
20250108,130800,818188647,1907,1907,1907,1907,1
20250108,130700,818186740,1906,1906,1906,1906,124
20250108,130600,817950396,1906,1900,1906,1900,653
20250108,130500,816709402,1900,1898,1900,1898,265
20250108,130400,816206214,1898,1899,1899,1898,517
20250108,130300,815224773,1899,1898,1900,1898,5353
20250108,130200,805063361,1898,1903,1903,1898,10715
20250108,130100,784705320,1904,1903,1904,1903,114
20250108,130000,784488365,1904,1904,1904,1904,0
20250108,125900,784488365,1904,1904,1904,1904,530
20250108,125800,783479245,1904,1906,1906,1904,5475
20250108,125700,773050872,1907,1907,1907,1907,215
20250108,125600,772640867,1908,1908,1908,1908,28
20250108,125500,772587443,1909,1909,1909,1909,9
20250108,125400,772570262,1908,1908,1908,1908,2
20250108,125300,772566446,1908,1908,1908,1908,94
20250108,125200,772387094,1908,1909,1909,1908,140
20250108,125100,772119864,1911,1911,1911,1911,100
20250108,125000,771928764,1911,1911,1911,1911,149
20250108,124900,771644025,1911,1911,1911,1911,351
20250108,124800,770973264,1911,1911,1911,1911,0
20250108,124700,770973264,1911,1909,1911,1909,6
20250108,124600,770961804,1911,1911,1911,1911,0
20250108,124500,770961804,1911,1909,1911,1909,5
20250108,124400,770952251,1911,1911,1911,1911,0
20250108,124300,770952251,1911,1906,1911,1906,246
20250108,124200,770483370,1914,1909,1914,1905,3911
20250108,124100,763026385,1917,1908,1917,1908,2
20250108,124000,763022560,1917,1917,1917,1917,1
20250108,123900,763020643,1917,1917,1917,1917,2
20250108,123800,763016809,1917,1917,1917,1917,0
20250108,123700,763016809,1917,1917,1917,1917,1
20250108,123600,763014892,1917,1917,1917,1911,1012
20250108,123500,761080888,1909,1909,1909,1909,524
20250108,123400,760080572,1918,1918,1918,1918,0
20250108,123300,760080572,1918,1913,1918,1907,13862
20250108,123200,733605859,1921,1921,1921,1921,50
20250108,123100,733509809,1923,1923,1923,1923,0
20250108,123000,733509809,1923,1918,1923,1918,2505
20250108,122900,728703080,1918,1918,1918,1918,0
20250108,122800,728703080,1918,1915,1918,1915,1002
20250108,122700,726781250,1919,1919,1919,1919,103
20250108,122600,726583593,1920,1919,1920,1919,8
20250108,122500,726568238,1920,1916,1920,1916,280
20250108,122400,726031454,1916,1914,1916,1914,180
20250108,122300,725686850,1914,1914,1914,1914,53
20250108,122200,725585408,1914,1914,1915,1914,1032
20250108,122100,723610148,1914,1912,1914,1912,62
20250108,122000,723491601,1912,1912,1912,1912,205
20250108,121900,723099641,1912,1912,1912,1911,410
20250108,121800,722315921,1912,1912,1912,1912,101
20250108,121700,722122809,1912,1912,1912,1912,12
20250108,121600,722099865,1912,1912,1912,1912,0
20250108,121500,722099865,1912,1912,1912,1912,0
20250108,121400,722099865,1912,1912,1912,1912,107
20250108,121300,721895281,1912,1912,1912,1912,0
20250108,121200,721895281,1912,1912,1912,1912,36
20250108,121100,721826449,1912,1913,1913,1912,1383
20250108,121000,719182142,1914,1912,1914,1912,1099
20250108,120900,717080835,1913,1914,1914,1913,1206
20250108,120800,714773740,1916,1916,1916,1916,501
20250108,120700,713813824,1916,1916,1916,1916,504
20250108,120600,712848160,1915,1916,1916,1915,14
20250108,120500,712821338,1913,1917,1919,1913,1396
20250108,120400,710149316,1920,1920,1920,1920,1
20250108,120300,710147396,1920,1916,1920,1916,72
20250108,120200,710009354,1916,1916,1916,1916,150
20250108,120100,709721954,1916,1916,1916,1916,0
20250108,120000,709721954,1916,1914,1916,1914,7
20250108,115900,709708544,1916,1916,1916,1916,0
20250108,115800,709708544,1916,1916,1916,1916,0
20250108,115700,709708544,1916,1915,1916,1915,576
20250108,115600,708605503,1916,1916,1916,1916,10
20250108,115500,708586343,1915,1916,1916,1915,105
20250108,115400,708385175,1916,1915,1916,1914,726
20250108,115300,706995454,1915,1915,1915,1915,393
20250108,115200,706242859,1915,1915,1915,1915,22
20250108,115100,706200729,1915,1915,1915,1915,27
20250108,115000,706149024,1914,1914,1914,1914,38
20250108,114900,706076292,1915,1915,1915,1915,0
20250108,114800,706076292,1915,1915,1915,1915,100
20250108,114700,705884792,1915,1915,1915,1915,109
20250108,114600,705676057,1915,1915,1915,1915,311
20250108,114500,705080492,1916,1916,1916,1916,6
20250108,114400,705068996,1916,1916,1917,1916,310
20250108,114300,704475031,1916,1916,1916,1915,150
20250108,114200,704187730,1916,1916,1916,1916,3
20250108,114100,704181982,1917,1917,1917,1917,0
20250108,114000,704181982,1917,1913,1917,1913,652
20250108,113900,702934050,1914,1914,1914,1914,10
20250108,113800,702914910,1914,1917,1917,1914,467
20250108,113700,702020678,1918,1918,1918,1918,3
20250108,113600,702014924,1918,1918,1918,1914,2003
20250108,113500,698179187,1913,1917,1917,1913,1344
20250108,113400,695607410,1917,1921,1921,1914,1618
20250108,113300,692506807,1921,1923,1923,1920,574
20250108,113200,691403801,1923,1922,1926,1922,1002
20250108,113100,689477952,1922,1927,1927,1922,4435
20250108,113000,680945846,1927,1934,1934,1927,106
20250108,112900,680740856,1927,1928,1935,1927,904
20250108,112800,678994002,1928,1933,1934,1928,5
20250108,112700,678984339,1935,1928,1936,1927,2472
20250108,112600,674218303,1928,1937,1937,1928,103
20250108,112500,674018801,1937,1937,1937,1937,1011
20250108,112400,672060494,1937,1934,1937,1925,4274
20250108,112300,663801333,1934,1934,1934,1934,120
20250108,112200,663569253,1935,1935,1935,1935,0
20250108,112100,663569253,1935,1935,1935,1935,0
20250108,112000,663569253,1935,1935,1935,1934,548
20250108,111900,662509022,1926,1935,1935,1926,6
20250108,111800,662497457,1929,1930,1930,1929,16
20250108,111700,662466591,1930,1931,1931,1930,693
20250108,111600,661128997,1937,1933,1937,1933,23
20250108,111500,661084530,1938,1938,1938,1938,0
20250108,111400,661084530,1938,1932,1938,1932,50
20250108,111300,660987727,1930,1934,1938,1928,1566
20250108,111200,657960256,1934,1929,1934,1923,15715
20250108,111100,627629526,1923,1925,1930,1923,123
20250108,111000,627392584,1925,1930,1930,1925,700
20250108,110900,626042584,1930,1925,1930,1925,4053
20250108,110800,618220823,1925,1925,1925,1925,7
20250108,110700,618207348,1922,1922,1922,1922,20
20250108,110600,618168908,1929,1929,1929,1929,820
20250108,110500,616587128,1929,1929,1929,1929,0
20250108,110400,616587128,1929,1927,1929,1927,2
20250108,110300,616583272,1922,1922,1922,1922,0
20250108,110200,616583272,1922,1922,1922,1922,0
20250108,110100,616583272,1922,1929,1929,1922,2450
20250108,110000,611863956,1929,1920,1930,1920,5534
20250108,105900,601208376,1920,1920,1920,1920,233
20250108,105800,600761016,1920,1920,1920,1920,0
20250108,105700,600761016,1920,1919,1920,1919,19
20250108,105600,600724553,1911,1918,1919,1911,2447
20250108,105500,596045621,1918,1917,1918,1917,16
20250108,105400,596014934,1918,1918,1918,1918,3
20250108,105300,596009180,1918,1918,1918,1918,24
20250108,105200,595963148,1918,1919,1919,1910,6177
20250108,105100,584164386,1919,1915,1919,1910,5150
20250108,105000,574322451,1915,1915,1915,1915,0
20250108,104900,574322451,1915,1918,1918,1915,1703
20250108,104800,571059349,1918,1918,1918,1918,0
20250108,104700,571059349,1918,1918,1918,1918,53
20250108,104600,570957695,1922,1923,1924,1922,1258
20250108,104500,568539330,1924,1923,1924,1923,11
20250108,104400,568518167,1922,1924,1924,1922,723
20250108,104300,567128159,1923,1923,1923,1923,6
20250108,104200,567116621,1925,1925,1925,1925,0
20250108,104100,567116621,1925,1925,1925,1925,0
20250108,104000,567116621,1925,1922,1925,1922,243
20250108,103900,566649165,1924,1924,1924,1924,0
20250108,103800,566649165,1924,1924,1924,1924,482
20250108,103700,565721797,1925,1920,1925,1920,1704
20250108,103600,562445966,1920,1918,1920,1918,616
20250108,103500,561263888,1919,1918,1919,1918,54
20250108,103400,561160315,1919,1919,1919,1919,101
20250108,103300,560966496,1919,1918,1919,1918,51
20250108,103200,560868677,1920,1919,1920,1919,1313
20250108,103100,558349029,1919,1917,1922,1912,294
20250108,103000,557786444,1923,1919,1924,1918,417
20250108,102900,556985602,1919,1918,1919,1918,21
20250108,102800,556945313,1918,1919,1919,1910,2003
20250108,102700,553119011,1919,1918,1919,1912,3013
20250108,102600,547355656,1917,1917,1917,1917,182
20250108,102500,547006762,1917,1916,1917,1916,1479
20250108,102400,544172983,1916,1916,1916,1916,40
20250108,102300,544096343,1916,1915,1916,1914,1292
20250108,102200,541623424,1916,1916,1916,1916,0
20250108,102100,541623424,1916,1915,1916,1915,415
20250108,102000,540828569,1913,1915,1915,1913,689
20250108,101900,539509201,1916,1916,1916,1916,0
20250108,101800,539509201,1916,1917,1919,1916,1296
20250108,101700,537024588,1917,1917,1917,1917,0
20250108,101600,537024588,1917,1918,1918,1917,268
20250108,101500,536510576,1920,1920,1920,1920,13
20250108,101400,536485616,1920,1920,1920,1920,0
20250108,101300,536485616,1920,1923,1923,1920,1020
20250108,101200,534526244,1924,1925,1925,1924,404
20250108,101100,533748940,1925,1928,1928,1924,132
20250108,101000,533494836,1929,1928,1930,1928,2313
20250108,100900,529034362,1928,1926,1928,1924,822
20250108,100800,527451067,1925,1918,1926,1918,1930
20250108,100700,523743681,1918,1913,1918,1913,156
20250108,100600,523445091,1920,1911,1920,1911,2265
20250108,100500,519112206,1911,1912,1913,1911,267
20250108,100400,518601940,1913,1913,1913,1912,34
20250108,100300,518536918,1913,1913,1913,1912,208
20250108,100200,518139214,1913,1913,1913,1910,2802
20250108,100100,512787250,1911,1914,1914,1911,2084
20250108,100000,508803462,1914,1915,1915,1911,7448
20250108,095900,494555320,1916,1917,1920,1916,1322
20250108,095800,492022358,1920,1918,1920,1917,1251
20250108,095700,489624143,1920,1923,1923,1918,6392
20250108,095600,477357652,1924,1924,1924,1920,113
20250108,095500,477140671,1923,1920,1925,1920,3256
20250108,095400,470880512,1924,1923,1924,1921,4367
20250108,095300,462483916,1924,1924,1924,1922,609
20250108,095200,461313099,1924,1924,1924,1924,303
20250108,095100,460730127,1921,1921,1921,1921,242
20250108,095000,460265245,1921,1925,1925,1921,1053
20250108,094900,458239264,1925,1926,1926,1924,2543
20250108,094800,453345378,1926,1927,1927,1926,16
20250108,094700,453314556,1927,1926,1927,1924,2416
20250108,094600,448663621,1927,1933,1933,1927,24946
20250108,094500,400500892,1933,1932,1940,1932,16684
20250108,094400,368220998,1931,1934,1934,1927,2032
20250108,094300,364298851,1935,1919,1935,1919,20119
20250108,094200,325565457,1919,1918,1919,1918,2035
20250108,094100,321662319,1918,1917,1918,1914,2802
20250108,094000,316293731,1916,1916,1917,1914,1566
20250108,093900,313293275,1918,1918,1919,1918,2705
20250108,093800,308103495,1919,1918,1919,1918,664
20250108,093700,306829939,1920,1917,1920,1917,3000
20250108,093600,301070467,1917,1917,1917,1917,50
20250108,093500,300974617,1918,1915,1918,1912,1387
20250108,093400,298320656,1915,1914,1915,1914,4
20250108,093300,298312999,1914,1913,1914,1913,240
20250108,093200,297853672,1913,1913,1913,1913,53
20250108,093100,297752283,1914,1914,1914,1913,716
20250108,093000,296382159,1914,1916,1916,1914,495
20250108,092900,295434129,1917,1917,1917,1917,0
20250108,092800,295434129,1917,1914,1917,1914,1116
20250108,092700,293295196,1917,1916,1918,1913,642
20250108,092600,292065145,1916,1915,1916,1915,802
20250108,092500,290528890,1915,1912,1915,1911,2049
20250108,092400,286612664,1911,1909,1911,1909,1870
20250108,092300,283041448,1910,1909,1910,1907,1905
20250108,092200,279407259,1911,1908,1911,1908,42
20250108,092100,279327119,1908,1911,1911,1908,794
20250108,092000,277811357,1911,1912,1912,1908,4525
20250108,091900,269162519,1912,1915,1917,1912,3215
20250108,091800,263005364,1917,1917,1917,1917,1
20250108,091700,263003447,1916,1916,1916,1916,0
20250108,091600,263003447,1916,1915,1920,1910,2662
20250108,091500,257900793,1907,1919,1919,1906,6849
20250108,091400,244842264,1907,1912,1923,1906,4281
20250108,091300,236672524,1926,1920,1926,1910,9847
20250108,091200,217725556,1920,1900,1941,1900,10746
20250108,091100,197042653,1897,1903,1904,1897,7464
20250108,091000,182857087,1904,1905,1914,1903,7114
20250108,090900,169288925,1909,1907,1909,1903,7283
20250108,090800,155410950,1907,1909,1909,1907,11
20250108,090700,155389953,1906,1916,1916,1906,1117
20250108,090600,153258737,1905,1908,1908,1905,2604
20250108,090500,148293556,1918,1918,1918,1910,14695
20250108,090400,120164783,1918,1918,1918,1917,848
20250108,090300,118538543,1916,1920,1920,1911,8569
20250108,090200,102127007,1920,1930,1930,1920,7067
20250108,090100,88527771,1930,1928,1948,1920,24508
20250108,090000,41282429,1928,1935,1935,1927,21369