KissMeData/033230/min/candle-20250122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250122,191600,1018921183,1911,1911,1911,1911,22514
20250122,191500,1018921183,1911,1911,1911,1911,0
20250122,191400,1018921183,1911,1911,1911,1911,0
20250122,191300,1018921183,1911,1911,1911,1911,0
20250122,191200,1018921183,1911,1911,1911,1911,0
20250122,191100,1018921183,1911,1911,1911,1911,0
20250122,191000,1018921183,1911,1911,1911,1911,0
20250122,190900,1018921183,1911,1911,1911,1911,0
20250122,190800,1018921183,1911,1911,1911,1911,0
20250122,190700,1018921183,1911,1911,1911,1911,0
20250122,190600,1018921183,1911,1911,1911,1911,0
20250122,190500,1018921183,1911,1911,1911,1911,0
20250122,190400,1018921183,1911,1911,1911,1911,0
20250122,190300,1018921183,1911,1911,1911,1911,0
20250122,190200,1018921183,1911,1911,1911,1911,0
20250122,190100,1018921183,1911,1911,1911,1911,0
20250122,190000,1018921183,1911,1911,1911,1911,0
20250122,185900,1018921183,1911,1911,1911,1911,0
20250122,185800,1018921183,1911,1911,1911,1911,0
20250122,185700,1018921183,1911,1911,1911,1911,0
20250122,185600,1018921183,1911,1911,1911,1911,0
20250122,185500,1018921183,1911,1911,1911,1911,0
20250122,185400,1018921183,1911,1911,1911,1911,0
20250122,185300,1018921183,1911,1911,1911,1911,0
20250122,185200,1018921183,1911,1911,1911,1911,0
20250122,185100,1018921183,1911,1911,1911,1911,0
20250122,185000,1018921183,1911,1911,1911,1911,0
20250122,184900,1018921183,1911,1911,1911,1911,0
20250122,184800,1018921183,1911,1911,1911,1911,0
20250122,184700,1018921183,1911,1911,1911,1911,0
20250122,184600,1018921183,1911,1911,1911,1911,22514
20250122,184500,1018921183,1911,1911,1911,1911,0
20250122,184400,1018921183,1911,1911,1911,1911,0
20250122,184300,1018921183,1911,1911,1911,1911,0
20250122,184200,1018921183,1911,1911,1911,1911,0
20250122,184100,1018921183,1911,1911,1911,1911,0
20250122,184000,1018921183,1911,1911,1911,1911,0
20250122,183900,1018921183,1911,1911,1911,1911,0
20250122,183800,1018921183,1911,1911,1911,1911,0
20250122,183700,1018921183,1911,1911,1911,1911,0
20250122,183600,1018921183,1911,1911,1911,1911,0
20250122,183500,1018921183,1911,1911,1911,1911,0
20250122,183400,1018921183,1911,1911,1911,1911,0
20250122,183300,1018921183,1911,1911,1911,1911,0
20250122,183200,1018921183,1911,1911,1911,1911,0
20250122,183100,1018921183,1911,1911,1911,1911,0
20250122,183000,1018921183,1911,1911,1911,1911,0
20250122,182900,1018921183,1911,1911,1911,1911,0
20250122,182800,1018921183,1911,1911,1911,1911,0
20250122,182700,1018921183,1911,1911,1911,1911,0
20250122,182600,1018921183,1911,1911,1911,1911,0
20250122,182500,1018921183,1911,1911,1911,1911,0
20250122,182400,1018921183,1911,1911,1911,1911,0
20250122,182300,1018921183,1911,1911,1911,1911,0
20250122,182200,1018921183,1911,1911,1911,1911,0
20250122,182100,1018921183,1911,1911,1911,1911,0
20250122,182000,1018921183,1911,1911,1911,1911,0
20250122,181900,1018921183,1911,1911,1911,1911,0
20250122,181800,1018921183,1911,1911,1911,1911,0
20250122,181700,1018921183,1911,1911,1911,1911,0
20250122,181600,1018921183,1911,1911,1911,1911,22514
20250122,181500,1018921183,1911,1911,1911,1911,0
20250122,181400,1018921183,1911,1911,1911,1911,0
20250122,181300,1018921183,1911,1911,1911,1911,0
20250122,181200,1018921183,1911,1911,1911,1911,0
20250122,181100,1018921183,1911,1911,1911,1911,0
20250122,181000,1018921183,1911,1911,1911,1911,0
20250122,180900,1018921183,1911,1911,1911,1911,0
20250122,180800,1018921183,1911,1911,1911,1911,0
20250122,180700,1018921183,1911,1911,1911,1911,0
20250122,180600,1018921183,1911,1911,1911,1911,0
20250122,180500,1018921183,1911,1911,1911,1911,0
20250122,180400,1018921183,1911,1911,1911,1911,0
20250122,180300,1018921183,1911,1911,1911,1911,0
20250122,180200,1018921183,1911,1911,1911,1911,0
20250122,180100,1018921183,1911,1911,1911,1911,0
20250122,180000,1018921183,1911,1911,1911,1911,0
20250122,175900,1018921183,1911,1911,1911,1911,0
20250122,175800,1018921183,1911,1911,1911,1911,0
20250122,175700,1018921183,1911,1911,1911,1911,0
20250122,175600,1018921183,1911,1911,1911,1911,0
20250122,175500,1018921183,1911,1911,1911,1911,0
20250122,175400,1018921183,1911,1911,1911,1911,0
20250122,175300,1018921183,1911,1911,1911,1911,0
20250122,175200,1018921183,1911,1911,1911,1911,0
20250122,175100,1018921183,1911,1911,1911,1911,0
20250122,175000,1018921183,1911,1911,1911,1911,0
20250122,174900,1018921183,1911,1911,1911,1911,0
20250122,174800,1018921183,1911,1911,1911,1911,0
20250122,174700,1018921183,1911,1911,1911,1911,0
20250122,174600,1018921183,1911,1911,1911,1911,22514
20250122,174500,1018921183,1911,1911,1911,1911,0
20250122,174400,1018921183,1911,1911,1911,1911,0
20250122,174300,1018921183,1911,1911,1911,1911,0
20250122,174200,1018921183,1911,1911,1911,1911,0
20250122,174100,1018921183,1911,1911,1911,1911,0
20250122,174000,1018921183,1911,1911,1911,1911,0
20250122,173900,1018921183,1911,1911,1911,1911,0
20250122,173800,1018921183,1911,1911,1911,1911,0
20250122,173700,1018921183,1911,1911,1911,1911,0
20250122,173600,1018921183,1911,1911,1911,1911,0
20250122,173500,1018921183,1911,1911,1911,1911,0
20250122,173400,1018921183,1911,1911,1911,1911,0
20250122,173300,1018921183,1911,1911,1911,1911,0
20250122,173200,1018921183,1911,1911,1911,1911,0
20250122,173100,1018921183,1911,1911,1911,1911,0
20250122,173000,1018921183,1911,1911,1911,1911,0
20250122,172900,1018921183,1911,1911,1911,1911,0
20250122,172800,1018921183,1911,1911,1911,1911,0
20250122,172700,1018921183,1911,1911,1911,1911,0
20250122,172600,1018921183,1911,1911,1911,1911,0
20250122,172500,1018921183,1911,1911,1911,1911,0
20250122,172400,1018921183,1911,1911,1911,1911,0
20250122,172300,1018921183,1911,1911,1911,1911,0
20250122,172200,1018921183,1911,1911,1911,1911,0
20250122,172100,1018921183,1911,1911,1911,1911,0
20250122,172000,1018921183,1911,1911,1911,1911,0
20250122,171900,1018921183,1911,1911,1911,1911,0
20250122,171800,1018921183,1911,1911,1911,1911,0
20250122,171700,1018921183,1911,1911,1911,1911,0
20250122,171600,1018921183,1911,1911,1911,1911,22514
20250122,171500,1018921183,1911,1911,1911,1911,0
20250122,171400,1018921183,1911,1911,1911,1911,0
20250122,171300,1018921183,1911,1911,1911,1911,0
20250122,171200,1018921183,1911,1911,1911,1911,0
20250122,171100,1018921183,1911,1911,1911,1911,0
20250122,171000,1018921183,1911,1911,1911,1911,0
20250122,170900,1018921183,1911,1911,1911,1911,0
20250122,170800,1018921183,1911,1911,1911,1911,0
20250122,170700,1018921183,1911,1911,1911,1911,0
20250122,170600,1018921183,1911,1911,1911,1911,0
20250122,170500,1018921183,1911,1911,1911,1911,0
20250122,170400,1018921183,1911,1911,1911,1911,0
20250122,170300,1018921183,1911,1911,1911,1911,0
20250122,170200,1018921183,1911,1911,1911,1911,0
20250122,170100,1018921183,1911,1911,1911,1911,0
20250122,170000,1018921183,1911,1911,1911,1911,0
20250122,165900,1018921183,1911,1911,1911,1911,0
20250122,165800,1018921183,1911,1911,1911,1911,0
20250122,165700,1018921183,1911,1911,1911,1911,0
20250122,165600,1018921183,1911,1911,1911,1911,0
20250122,165500,1018921183,1911,1911,1911,1911,0
20250122,165400,1018921183,1911,1911,1911,1911,0
20250122,165300,1018921183,1911,1911,1911,1911,0
20250122,165200,1018921183,1911,1911,1911,1911,0
20250122,165100,1018921183,1911,1911,1911,1911,0
20250122,165000,1018921183,1911,1911,1911,1911,0
20250122,164900,1018921183,1911,1911,1911,1911,0
20250122,164800,1018921183,1911,1911,1911,1911,0
20250122,164700,1018921183,1911,1911,1911,1911,0
20250122,164600,1018921183,1911,1911,1911,1911,22514
20250122,164500,1018921183,1911,1911,1911,1911,0
20250122,164400,1018921183,1911,1911,1911,1911,0
20250122,164300,1018921183,1911,1911,1911,1911,0
20250122,164200,1018921183,1911,1911,1911,1911,0
20250122,164100,1018921183,1911,1911,1911,1911,0
20250122,164000,1018921183,1911,1911,1911,1911,0
20250122,163900,1018921183,1911,1911,1911,1911,0
20250122,163800,1018921183,1911,1911,1911,1911,0
20250122,163700,1018921183,1911,1911,1911,1911,0
20250122,163600,1018921183,1911,1911,1911,1911,0
20250122,163500,1018921183,1911,1911,1911,1911,0
20250122,163400,1018921183,1911,1911,1911,1911,0
20250122,163300,1018921183,1911,1911,1911,1911,0
20250122,163200,1018921183,1911,1911,1911,1911,0
20250122,163100,1018921183,1911,1911,1911,1911,0
20250122,163000,1018921183,1911,1911,1911,1911,0
20250122,162900,1018921183,1911,1911,1911,1911,0
20250122,162800,1018921183,1911,1911,1911,1911,0
20250122,162700,1018921183,1911,1911,1911,1911,0
20250122,162600,1018921183,1911,1911,1911,1911,0
20250122,162500,1018921183,1911,1911,1911,1911,0
20250122,162400,1018921183,1911,1911,1911,1911,0
20250122,162300,1018921183,1911,1911,1911,1911,0
20250122,162200,1018921183,1911,1911,1911,1911,0
20250122,162100,1018921183,1911,1911,1911,1911,0
20250122,162000,1018921183,1911,1911,1911,1911,0
20250122,161900,1018921183,1911,1911,1911,1911,0
20250122,161800,1018921183,1911,1911,1911,1911,0
20250122,161700,1018921183,1911,1911,1911,1911,0
20250122,161600,1018921183,1911,1911,1911,1911,22514
20250122,161500,1018921183,1911,1911,1911,1911,0
20250122,161400,1018921183,1911,1911,1911,1911,0
20250122,161300,1018921183,1911,1911,1911,1911,0
20250122,161200,1018921183,1911,1911,1911,1911,0
20250122,161100,1018921183,1911,1911,1911,1911,0
20250122,161000,1018921183,1911,1911,1911,1911,0
20250122,160900,1018921183,1911,1911,1911,1911,0
20250122,160800,1018921183,1911,1911,1911,1911,0
20250122,160700,1018921183,1911,1911,1911,1911,0
20250122,160600,1018921183,1911,1911,1911,1911,0
20250122,160500,1018921183,1911,1911,1911,1911,0
20250122,160400,1018921183,1911,1911,1911,1911,0
20250122,160300,1018921183,1911,1911,1911,1911,0
20250122,160200,1018921183,1911,1911,1911,1911,0
20250122,160100,1018921183,1911,1911,1911,1911,0
20250122,160000,1018921183,1911,1911,1911,1911,0
20250122,155900,1018921183,1911,1911,1911,1911,0
20250122,155800,1018921183,1911,1911,1911,1911,0
20250122,155700,1018921183,1911,1911,1911,1911,0
20250122,155600,1018921183,1911,1911,1911,1911,0
20250122,155500,1018921183,1911,1911,1911,1911,0
20250122,155400,1018921183,1911,1911,1911,1911,0
20250122,155300,1018921183,1911,1911,1911,1911,0
20250122,155200,1018921183,1911,1911,1911,1911,0
20250122,155100,1018921183,1911,1911,1911,1911,0
20250122,155000,1018921183,1911,1911,1911,1911,0
20250122,154900,1018921183,1911,1911,1911,1911,0
20250122,154800,1018921183,1911,1911,1911,1911,0
20250122,154700,1018921183,1911,1911,1911,1911,0
20250122,154600,1018921183,1911,1911,1911,1911,22514
20250122,154500,1018921183,1911,1911,1911,1911,0
20250122,154400,1018921183,1911,1911,1911,1911,0
20250122,154300,1018921183,1911,1911,1911,1911,0
20250122,154200,1018921183,1911,1911,1911,1911,0
20250122,154100,1018921183,1911,1911,1911,1911,0
20250122,154000,1018921183,1911,1911,1911,1911,0
20250122,153900,1018921183,1911,1911,1911,1911,0
20250122,153800,1018921183,1911,1911,1911,1911,0
20250122,153700,1018921183,1911,1911,1911,1911,0
20250122,153600,1018921183,1911,1911,1911,1911,0
20250122,153500,1018921183,1911,1911,1911,1911,0
20250122,153400,1018921183,1911,1911,1911,1911,0
20250122,153300,1018921183,1911,1911,1911,1911,0
20250122,153200,1018921183,1911,1911,1911,1911,0
20250122,153100,1018921183,1911,1911,1911,1911,0
20250122,153000,1018921183,1911,1911,1911,1911,22514
20250122,152900,975896929,1915,1915,1915,1915,0
20250122,152800,975896929,1915,1915,1915,1915,0
20250122,152700,975896929,1915,1915,1915,1915,0
20250122,152600,975896929,1915,1915,1915,1915,0
20250122,152500,975896929,1915,1915,1915,1915,0
20250122,152400,975896929,1915,1915,1915,1915,0
20250122,152300,975896929,1915,1915,1915,1915,0
20250122,152200,975896929,1915,1915,1915,1915,0
20250122,152100,975896929,1915,1915,1915,1915,0
20250122,152000,975896929,1915,1915,1915,1915,0
20250122,151900,975896929,1915,1918,1918,1914,9435
20250122,151800,957824087,1918,1919,1919,1915,1765
20250122,151700,954439144,1917,1920,1920,1917,6256
20250122,151600,942441443,1920,1919,1921,1919,963
20250122,151500,940592911,1919,1919,1921,1919,3908
20250122,151400,933090861,1919,1920,1920,1919,100
20250122,151300,932898960,1921,1921,1921,1921,408
20250122,151200,932115192,1921,1919,1921,1918,2316
20250122,151100,927672091,1919,1923,1923,1918,17127
20250122,151000,894814594,1920,1926,1926,1920,9060
20250122,150900,877417580,1921,1926,1926,1920,9344
20250122,150800,859463567,1923,1926,1926,1923,5813
20250122,150700,848281711,1926,1925,1928,1925,1505
20250122,150600,845384578,1926,1926,1928,1926,2983
20250122,150500,839639294,1926,1926,1928,1926,3660
20250122,150400,832589734,1926,1926,1926,1926,111
20250122,150300,832375948,1928,1928,1928,1928,1250
20250122,150200,829965948,1928,1926,1928,1926,27
20250122,150100,829913896,1928,1927,1928,1926,3076
20250122,150000,823989278,1927,1930,1930,1927,2075
20250122,145900,819986560,1934,1934,1934,1934,0
20250122,145800,819986560,1934,1934,1934,1931,3
20250122,145700,819980761,1934,1933,1934,1928,912
20250122,145600,818219881,1934,1930,1934,1928,5301
20250122,145500,807996560,1935,1930,1935,1930,901
20250122,145400,806257625,1936,1936,1936,1936,1
20250122,145300,806255689,1936,1936,1936,1936,1
20250122,145200,806253753,1936,1936,1936,1936,0
20250122,145100,806253753,1936,1936,1936,1936,0
20250122,145000,806253753,1936,1930,1936,1930,345
20250122,144900,805587897,1935,1935,1935,1935,21
20250122,144800,805547262,1935,1935,1935,1935,200
20250122,144700,805160262,1934,1936,1936,1934,150
20250122,144600,804869962,1938,1931,1938,1930,361
20250122,144500,804172992,1931,1933,1933,1931,2200
20250122,144400,799922310,1939,1936,1939,1936,5800
20250122,144300,788682984,1934,1934,1934,1934,202
20250122,144200,788292316,1936,1936,1936,1936,0
20250122,144100,788292316,1936,1935,1936,1935,2
20250122,144000,788288445,1937,1937,1937,1937,1
20250122,143900,788286508,1935,1933,1937,1931,368
20250122,143800,787575399,1934,1934,1934,1934,0
20250122,143700,787575399,1934,1934,1934,1934,1
20250122,143600,787573465,1931,1932,1932,1931,300
20250122,143500,786994041,1932,1933,1933,1932,488
20250122,143400,786051220,1932,1932,1932,1932,0
20250122,143300,786051220,1932,1932,1932,1932,0
20250122,143200,786051220,1932,1932,1932,1932,0
20250122,143100,786051220,1932,1933,1933,1932,2000
20250122,143000,782186132,1933,1934,1934,1933,130
20250122,142900,781934779,1934,1934,1934,1934,0
20250122,142800,781934779,1934,1934,1934,1934,800
20250122,142700,780387579,1934,1934,1934,1934,0
20250122,142600,780387579,1934,1935,1935,1934,205
20250122,142500,779991095,1937,1937,1937,1937,17
20250122,142400,779958166,1935,1935,1935,1935,27
20250122,142300,779905921,1935,1937,1937,1935,1555
20250122,142200,776896609,1937,1937,1937,1937,0
20250122,142100,776896609,1937,1941,1941,1937,3
20250122,142000,776890790,1937,1937,1937,1937,179
20250122,141900,776544067,1941,1941,1941,1941,0
20250122,141800,776544067,1941,1941,1941,1941,0
20250122,141700,776544067,1941,1939,1941,1938,982
20250122,141600,774639673,1937,1937,1937,1937,100
20250122,141500,774445973,1937,1937,1937,1937,346
20250122,141400,773775771,1937,1937,1937,1937,209
20250122,141300,773370938,1937,1937,1937,1937,0
20250122,141200,773370938,1937,1937,1937,1937,495
20250122,141100,772412123,1937,1937,1937,1937,200
20250122,141000,772024723,1938,1939,1939,1938,205
20250122,140900,771627379,1942,1942,1942,1942,1
20250122,140800,771625437,1940,1940,1940,1940,604
20250122,140700,770453677,1940,1940,1940,1940,13
20250122,140600,770428457,1940,1940,1940,1940,0
20250122,140500,770428457,1940,1940,1940,1940,0
20250122,140400,770428457,1940,1940,1940,1940,0
20250122,140300,770428457,1940,1940,1940,1940,159
20250122,140200,770119997,1942,1942,1942,1940,287
20250122,140100,769562645,1941,1941,1941,1941,0
20250122,140000,769562645,1941,1941,1941,1941,6
20250122,135900,769550999,1942,1942,1942,1942,1
20250122,135800,769549057,1941,1941,1941,1941,1
20250122,135700,769547116,1942,1941,1942,1940,63
20250122,135600,769424798,1943,1942,1943,1942,502
20250122,135500,768449453,1941,1942,1942,1941,2
20250122,135400,768445570,1943,1943,1943,1943,45
20250122,135300,768358135,1943,1943,1943,1943,0
20250122,135200,768358135,1943,1940,1943,1940,517
20250122,135100,767355152,1943,1943,1943,1943,100
20250122,135000,767160852,1943,1942,1943,1942,3512
20250122,134900,760337556,1942,1938,1942,1938,2208
20250122,134800,756050888,1942,1941,1942,1941,2000
20250122,134700,752167525,1941,1940,1941,1938,2020
20250122,134600,748246938,1937,1939,1939,1937,173
20250122,134500,747911637,1941,1940,1941,1940,201
20250122,134400,747521696,1941,1941,1941,1941,501
20250122,134300,746549255,1941,1941,1941,1941,500
20250122,134200,745578755,1941,1938,1941,1938,7667
20250122,134100,730720106,1938,1938,1938,1937,177
20250122,134000,730377255,1937,1938,1938,1937,501
20250122,133900,729406817,1937,1937,1937,1937,303
20250122,133800,728819906,1938,1938,1938,1938,0
20250122,133700,728819906,1938,1938,1938,1938,0
20250122,133600,728819906,1938,1938,1938,1938,0
20250122,133500,728819906,1938,1938,1938,1938,0
20250122,133400,728819906,1938,1938,1938,1938,1
20250122,133300,728817968,1936,1936,1936,1936,247
20250122,133200,728339776,1936,1936,1936,1936,182
20250122,133100,727987424,1936,1936,1936,1936,14
20250122,133000,727960320,1936,1936,1936,1936,68
20250122,132900,727828672,1936,1936,1936,1936,89
20250122,132800,727656368,1936,1936,1936,1936,122
20250122,132700,727420176,1936,1936,1936,1936,0
20250122,132600,727420176,1936,1938,1938,1936,633
20250122,132500,726194105,1938,1938,1938,1938,248
20250122,132400,725713481,1938,1938,1938,1938,100
20250122,132300,725519681,1937,1938,1938,1937,338
20250122,132200,724864776,1938,1937,1938,1937,1259
20250122,132100,722425732,1937,1938,1938,1937,1318
20250122,132000,719872237,1938,1937,1938,1937,626
20250122,131900,718659102,1938,1938,1938,1938,0
20250122,131800,718659102,1938,1941,1941,1938,236
20250122,131700,718201431,1941,1938,1941,1938,466
20250122,131600,717298320,1938,1938,1938,1938,121
20250122,131500,717063822,1938,1938,1938,1938,414
20250122,131400,716261490,1938,1938,1938,1938,1332
20250122,131300,713680074,1938,1938,1938,1938,238
20250122,131200,713218830,1940,1940,1940,1940,938
20250122,131100,711399110,1942,1942,1942,1942,0
20250122,131000,711399110,1942,1940,1942,1940,2596
20250122,130900,706359936,1940,1938,1940,1938,724
20250122,130800,704955957,1940,1940,1940,1940,1
20250122,130700,704954017,1940,1940,1940,1940,0
20250122,130600,704954017,1940,1940,1940,1940,6
20250122,130500,704942377,1941,1941,1941,1941,1000
20250122,130400,703001377,1941,1941,1941,1941,100
20250122,130300,702807277,1941,1938,1941,1938,705
20250122,130200,701440218,1938,1939,1939,1938,2
20250122,130100,701436341,1940,1940,1940,1940,0
20250122,130000,701436341,1940,1940,1940,1940,0
20250122,125900,701436341,1940,1940,1940,1940,3
20250122,125800,701430521,1940,1940,1940,1940,191
20250122,125700,701059981,1940,1939,1940,1939,201
20250122,125600,700670241,1939,1939,1939,1939,1
20250122,125500,700668302,1933,1933,1933,1933,0
20250122,125400,700668302,1933,1932,1933,1932,30
20250122,125300,700610317,1939,1939,1939,1939,0
20250122,125200,700610317,1939,1939,1939,1939,1
20250122,125100,700608378,1933,1933,1933,1933,0
20250122,125000,700608378,1933,1933,1933,1932,372
20250122,124900,699889652,1932,1932,1932,1932,0
20250122,124800,699889652,1932,1932,1932,1932,0
20250122,124700,699889652,1932,1939,1939,1932,2
20250122,124600,699885781,1940,1940,1940,1940,0
20250122,124500,699885781,1940,1940,1940,1940,0
20250122,124400,699885781,1940,1940,1940,1940,0
20250122,124300,699885781,1940,1933,1940,1933,72
20250122,124200,699746598,1933,1933,1933,1933,0
20250122,124100,699746598,1933,1933,1933,1933,0
20250122,124000,699746598,1933,1933,1933,1933,0
20250122,123900,699746598,1933,1933,1933,1933,7
20250122,123800,699733067,1933,1933,1933,1933,100
20250122,123700,699539767,1933,1931,1933,1929,46140
20250122,123600,610532254,1932,1935,1935,1932,4778
20250122,123500,601289867,1942,1942,1942,1942,0
20250122,123400,601289867,1942,1942,1942,1942,0
20250122,123300,601289867,1942,1942,1942,1942,1
20250122,123200,601287925,1935,1935,1935,1935,91
20250122,123100,601111840,1940,1936,1940,1936,2667
20250122,123000,595937932,1936,1936,1936,1936,0
20250122,122900,595937932,1936,1936,1936,1936,250
20250122,122800,595453932,1936,1936,1936,1936,100
20250122,122700,595260332,1936,1936,1936,1936,0
20250122,122600,595260332,1936,1936,1936,1936,40
20250122,122500,595182892,1935,1935,1935,1935,0
20250122,122400,595182892,1935,1935,1935,1935,0
20250122,122300,595182892,1935,1935,1935,1935,0
20250122,122200,595182892,1935,1936,1936,1935,12
20250122,122100,595159667,1936,1936,1936,1936,0
20250122,122000,595159667,1936,1937,1937,1936,1125
20250122,121900,592981656,1940,1940,1940,1940,0
20250122,121800,592981656,1940,1940,1940,1940,1
20250122,121700,592979716,1942,1942,1942,1942,0
20250122,121600,592979716,1942,1942,1942,1942,53
20250122,121500,592876790,1937,1937,1937,1937,7
20250122,121400,592863231,1942,1942,1942,1942,0
20250122,121300,592863231,1942,1937,1942,1937,2
20250122,121200,592859352,1937,1936,1937,1936,150
20250122,121100,592568824,1937,1937,1937,1937,0
20250122,121000,592568824,1937,1935,1937,1932,2474
20250122,120900,587786333,1935,1935,1935,1935,1000
20250122,120800,585851333,1935,1935,1935,1935,20
20250122,120700,585812633,1935,1935,1935,1933,112
20250122,120600,585595931,1932,1932,1932,1932,0
20250122,120500,585595931,1932,1935,1935,1932,110
20250122,120400,585383111,1935,1935,1935,1935,100
20250122,120300,585189611,1935,1935,1935,1935,0
20250122,120200,585189611,1935,1935,1935,1935,0
20250122,120100,585189611,1935,1935,1935,1935,5
20250122,120000,585179936,1935,1935,1935,1935,201
20250122,115900,584791001,1935,1935,1935,1935,5
20250122,115800,584781326,1935,1935,1935,1935,11
20250122,115700,584760041,1935,1935,1935,1935,5
20250122,115600,584750366,1935,1935,1935,1935,1
20250122,115500,584748431,1931,1936,1936,1931,19
20250122,115400,584711727,1936,1936,1936,1936,1
20250122,115300,584709791,1931,1931,1931,1931,0
20250122,115200,584709791,1931,1931,1931,1931,0
20250122,115100,584709791,1931,1931,1931,1931,2
20250122,115000,584705929,1930,1930,1930,1930,0
20250122,114900,584705929,1930,1930,1930,1930,0
20250122,114800,584705929,1930,1930,1930,1930,0
20250122,114700,584705929,1930,1930,1930,1930,1086
20250122,114600,582609949,1941,1941,1941,1941,0
20250122,114500,582609949,1941,1941,1941,1941,1
20250122,114400,582608008,1941,1931,1941,1931,2495
20250122,114300,577790063,1931,1931,1931,1931,319
20250122,114200,577174074,1931,1938,1938,1930,21287
20250122,114100,536062478,1942,1942,1942,1942,0
20250122,114000,536062478,1942,1942,1942,1942,1
20250122,113900,536060536,1937,1937,1937,1937,0
20250122,113800,536060536,1937,1937,1937,1937,0
20250122,113700,536060536,1937,1937,1937,1937,0
20250122,113600,536060536,1937,1937,1937,1937,0
20250122,113500,536060536,1937,1937,1937,1937,1658
20250122,113400,532848990,1937,1937,1937,1937,0
20250122,113300,532848990,1937,1938,1938,1937,245
20250122,113200,532374417,1937,1938,1938,1937,40
20250122,113100,532296923,1938,1941,1941,1938,4330
20250122,113000,523896215,1942,1942,1942,1942,50
20250122,112900,523799115,1943,1943,1943,1943,510
20250122,112800,522808185,1943,1943,1943,1943,460
20250122,112700,521914405,1943,1943,1943,1943,0
20250122,112600,521914405,1943,1943,1943,1943,0
20250122,112500,521914405,1943,1943,1943,1943,1
20250122,112400,521912462,1943,1943,1943,1943,0
20250122,112300,521912462,1943,1943,1943,1943,0
20250122,112200,521912462,1943,1943,1943,1943,0
20250122,112100,521912462,1943,1943,1943,1943,35
20250122,112000,521844457,1943,1943,1943,1940,3062
20250122,111900,515900676,1944,1944,1944,1944,307
20250122,111800,515303868,1944,1944,1944,1944,0
20250122,111700,515303868,1944,1944,1944,1944,0
20250122,111600,515303868,1944,1942,1944,1942,24
20250122,111500,515257258,1944,1943,1944,1943,1531
20250122,111400,512282524,1944,1944,1944,1944,1000
20250122,111300,510338524,1945,1945,1945,1945,50
20250122,111200,510241274,1945,1945,1945,1945,500
20250122,111100,509268774,1945,1945,1945,1945,0
20250122,111000,509268774,1945,1945,1945,1945,1
20250122,110900,509266829,1945,1945,1945,1945,1
20250122,110800,509264884,1943,1943,1943,1943,513
20250122,110700,508268125,1945,1945,1945,1945,701
20250122,110600,506904680,1945,1945,1945,1945,0
20250122,110500,506904680,1945,1945,1945,1945,14
20250122,110400,506877450,1945,1945,1945,1945,377
20250122,110300,506144185,1945,1945,1945,1945,200
20250122,110200,505755185,1945,1945,1945,1945,525
20250122,110100,504734060,1945,1945,1945,1945,2
20250122,110000,504730170,1940,1940,1940,1940,0
20250122,105900,504730170,1940,1940,1940,1940,0
20250122,105800,504730170,1940,1940,1940,1940,0
20250122,105700,504730170,1940,1940,1940,1940,0
20250122,105600,504730170,1940,1940,1940,1940,0
20250122,105500,504730170,1940,1943,1943,1940,400
20250122,105400,503953489,1945,1945,1945,1945,11
20250122,105300,503932094,1945,1943,1945,1942,6072
20250122,105200,492125413,1945,1945,1945,1945,0
20250122,105100,492125413,1945,1944,1945,1944,1998
20250122,105000,488239792,1943,1943,1943,1943,0
20250122,104900,488239792,1943,1943,1943,1943,10
20250122,104800,488220362,1943,1943,1943,1943,1890
20250122,104700,484548092,1944,1945,1945,1944,512
20250122,104600,483552563,1945,1945,1945,1945,0
20250122,104500,483552563,1945,1945,1945,1945,0
20250122,104400,483552563,1945,1945,1945,1945,149
20250122,104300,483262758,1945,1945,1945,1945,63
20250122,104200,483140223,1945,1945,1945,1945,269
20250122,104100,482617018,1945,1945,1945,1945,500
20250122,104000,481644518,1947,1947,1947,1947,0
20250122,103900,481644518,1947,1947,1947,1947,0
20250122,103800,481644518,1947,1947,1947,1946,9
20250122,103700,481626998,1947,1947,1947,1947,0
20250122,103600,481626998,1947,1941,1947,1941,2428
20250122,103500,476912078,1940,1940,1940,1940,1
20250122,103400,476910138,1941,1940,1941,1940,18
20250122,103300,476875201,1939,1939,1939,1939,0
20250122,103200,476875201,1939,1941,1941,1939,1049
20250122,103100,474839681,1942,1942,1942,1942,1628
20250122,103000,471678105,1941,1941,1941,1941,30
20250122,102900,471619875,1940,1940,1940,1940,586
20250122,102800,470483035,1940,1940,1940,1939,449
20250122,102700,469612175,1939,1940,1940,1939,1020
20250122,102600,467634381,1939,1940,1943,1939,2168
20250122,102500,463429485,1943,1944,1944,1941,3152
20250122,102400,457307839,1945,1947,1947,1945,2062
20250122,102300,453297229,1947,1947,1947,1947,99
20250122,102200,453104476,1945,1945,1945,1945,16
20250122,102100,453073356,1944,1945,1945,1944,22
20250122,102000,453030573,1945,1945,1945,1945,1031
20250122,101900,451025278,1942,1942,1942,1942,0
20250122,101800,451025278,1942,1942,1942,1942,0
20250122,101700,451025278,1942,1942,1942,1942,0
20250122,101600,451025278,1942,1942,1942,1942,974
20250122,101500,449133770,1941,1941,1941,1941,582
20250122,101400,448004108,1941,1941,1941,1941,100
20250122,101300,447810008,1941,1941,1941,1941,818
20250122,101200,446222270,1942,1942,1942,1942,200
20250122,101100,445833870,1942,1942,1942,1942,1755
20250122,101000,442425660,1942,1943,1943,1942,105
20250122,100900,442221650,1941,1941,1941,1941,3000
20250122,100800,436398650,1941,1941,1941,1941,301
20250122,100700,435814409,1945,1945,1945,1943,125
20250122,100600,435571288,1945,1945,1945,1945,22
20250122,100500,435528498,1940,1941,1941,1940,161
20250122,100400,435216148,1945,1945,1945,1945,2
20250122,100300,435212258,1945,1945,1945,1945,1
20250122,100200,435210313,1946,1946,1946,1946,0
20250122,100100,435210313,1946,1943,1946,1943,121
20250122,100000,434975207,1946,1946,1946,1946,0
20250122,095900,434975207,1946,1944,1946,1944,1544
20250122,095800,431973669,1945,1945,1945,1945,155
20250122,095700,431672194,1947,1946,1947,1946,51
20250122,095600,431572898,1947,1948,1948,1947,3
20250122,095500,431567056,1949,1949,1949,1949,0
20250122,095400,431567056,1949,1949,1949,1949,282
20250122,095300,431017438,1949,1939,1949,1939,67
20250122,095200,430887515,1950,1943,1950,1940,12893
20250122,095100,405871515,1950,1950,1950,1950,0
20250122,095000,405871515,1950,1950,1950,1943,5969
20250122,094900,394271277,1950,1950,1950,1950,9
20250122,094800,394253727,1953,1953,1953,1943,174
20250122,094700,393914125,1951,1945,1951,1942,10338
20250122,094600,373826835,1945,1943,1945,1943,1644
20250122,094500,370629327,1945,1945,1945,1945,7190
20250122,094400,356644777,1945,1954,1954,1942,4851
20250122,094300,347212658,1955,1954,1955,1954,256
20250122,094200,346712433,1954,1954,1954,1945,15888
20250122,094100,315802007,1954,1953,1954,1953,20
20250122,094000,315762937,1954,1949,1954,1949,1001
20250122,093900,313811983,1949,1949,1954,1949,1020
20250122,093800,311823998,1955,1955,1955,1949,225
20250122,093700,311384267,1955,1950,1955,1950,1896
20250122,093600,307686807,1950,1957,1957,1949,11162
20250122,093500,285909563,1957,1956,1957,1954,761
20250122,093400,284421552,1956,1955,1956,1955,1562
20250122,093300,281367775,1955,1954,1955,1954,732
20250122,093200,279937446,1953,1954,1954,1953,313
20250122,093100,279326137,1954,1954,1955,1954,1868
20250122,093000,275675000,1954,1955,1955,1954,1113
20250122,092900,273499382,1955,1954,1955,1954,735
20250122,092800,272062562,1955,1954,1955,1954,1500
20250122,092700,269130064,1950,1950,1955,1950,1739
20250122,092600,265736241,1950,1950,1950,1950,576
20250122,092500,264613041,1950,1951,1951,1950,532
20250122,092400,263575639,1951,1952,1956,1951,2642
20250122,092300,258419093,1956,1956,1957,1956,1648
20250122,092200,255195603,1955,1950,1955,1950,8242
20250122,092100,239107428,1951,1946,1951,1946,3573
20250122,092000,232140995,1946,1946,1946,1946,6
20250122,091900,232129319,1948,1952,1952,1948,1010
20250122,091800,230159535,1952,1949,1952,1949,2891
20250122,091700,224522236,1949,1949,1949,1949,1634
20250122,091600,221337570,1950,1950,1950,1950,247
20250122,091500,220855920,1950,1950,1950,1948,155
20250122,091400,220553678,1942,1943,1950,1942,656
20250122,091300,219279621,1941,1945,1950,1941,2906
20250122,091200,213633362,1947,1949,1956,1946,1514
20250122,091100,210685527,1949,1955,1955,1947,2413
20250122,091000,205982479,1955,1958,1958,1954,8510
20250122,090900,189339473,1965,1944,1969,1944,38981
20250122,090800,113141080,1945,1941,1945,1940,3950
20250122,090700,105477925,1944,1944,1944,1944,20
20250122,090600,105439045,1944,1948,1949,1944,4315
20250122,090500,97037444,1949,1940,1952,1929,20687
20250122,090400,56803523,1940,1924,1942,1924,8292
20250122,090300,40727600,1936,1931,1937,1931,1901
20250122,090200,37050766,1931,1926,1937,1926,1471
20250122,090100,34212405,1926,1925,1926,1925,5
20250122,090000,34202777,1918,1920,1922,1918,17806