KissMeData/014470/min/candle-20240725.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240725,185900,545632910,1935,1935,1935,1935,2276
20240725,185800,545632910,1935,1935,1935,1935,0
20240725,185700,545632910,1935,1935,1935,1935,0
20240725,185600,545632910,1935,1935,1935,1935,0
20240725,185500,545632910,1935,1935,1935,1935,0
20240725,185400,545632910,1935,1935,1935,1935,0
20240725,185300,545632910,1935,1935,1935,1935,0
20240725,185200,545632910,1935,1935,1935,1935,0
20240725,185100,545632910,1935,1935,1935,1935,0
20240725,185000,545632910,1935,1935,1935,1935,0
20240725,184900,545632910,1935,1935,1935,1935,0
20240725,184800,545632910,1935,1935,1935,1935,0
20240725,184700,545632910,1935,1935,1935,1935,0
20240725,184600,545632910,1935,1935,1935,1935,0
20240725,184500,545632910,1935,1935,1935,1935,0
20240725,184400,545632910,1935,1935,1935,1935,0
20240725,184300,545632910,1935,1935,1935,1935,0
20240725,184200,545632910,1935,1935,1935,1935,0
20240725,184100,545632910,1935,1935,1935,1935,0
20240725,184000,545632910,1935,1935,1935,1935,0
20240725,183900,545632910,1935,1935,1935,1935,0
20240725,183800,545632910,1935,1935,1935,1935,0
20240725,183700,545632910,1935,1935,1935,1935,0
20240725,183600,545632910,1935,1935,1935,1935,0
20240725,183500,545632910,1935,1935,1935,1935,0
20240725,183400,545632910,1935,1935,1935,1935,0
20240725,183300,545632910,1935,1935,1935,1935,0
20240725,183200,545632910,1935,1935,1935,1935,0
20240725,183100,545632910,1935,1935,1935,1935,0
20240725,183000,545632910,1935,1935,1935,1935,0
20240725,182900,545632910,1935,1935,1935,1935,2276
20240725,182800,545632910,1935,1935,1935,1935,0
20240725,182700,545632910,1935,1935,1935,1935,0
20240725,182600,545632910,1935,1935,1935,1935,0
20240725,182500,545632910,1935,1935,1935,1935,0
20240725,182400,545632910,1935,1935,1935,1935,0
20240725,182300,545632910,1935,1935,1935,1935,0
20240725,182200,545632910,1935,1935,1935,1935,0
20240725,182100,545632910,1935,1935,1935,1935,0
20240725,182000,545632910,1935,1935,1935,1935,0
20240725,181900,545632910,1935,1935,1935,1935,0
20240725,181800,545632910,1935,1935,1935,1935,0
20240725,181700,545632910,1935,1935,1935,1935,0
20240725,181600,545632910,1935,1935,1935,1935,0
20240725,181500,545632910,1935,1935,1935,1935,0
20240725,181400,545632910,1935,1935,1935,1935,0
20240725,181300,545632910,1935,1935,1935,1935,0
20240725,181200,545632910,1935,1935,1935,1935,0
20240725,181100,545632910,1935,1935,1935,1935,0
20240725,181000,545632910,1935,1935,1935,1935,0
20240725,180900,545632910,1935,1935,1935,1935,0
20240725,180800,545632910,1935,1935,1935,1935,0
20240725,180700,545632910,1935,1935,1935,1935,0
20240725,180600,545632910,1935,1935,1935,1935,0
20240725,180500,545632910,1935,1935,1935,1935,0
20240725,180400,545632910,1935,1935,1935,1935,0
20240725,180300,545632910,1935,1935,1935,1935,0
20240725,180200,545632910,1935,1935,1935,1935,0
20240725,180100,545632910,1935,1935,1935,1935,0
20240725,180000,545632910,1935,1935,1935,1935,0
20240725,175900,545632910,1935,1935,1935,1935,2276
20240725,175800,545632910,1935,1935,1935,1935,0
20240725,175700,545632910,1935,1935,1935,1935,0
20240725,175600,545632910,1935,1935,1935,1935,0
20240725,175500,545632910,1935,1935,1935,1935,0
20240725,175400,545632910,1935,1935,1935,1935,0
20240725,175300,545632910,1935,1935,1935,1935,0
20240725,175200,545632910,1935,1935,1935,1935,0
20240725,175100,545632910,1935,1935,1935,1935,0
20240725,175000,545632910,1935,1935,1935,1935,0
20240725,174900,545632910,1935,1935,1935,1935,0
20240725,174800,545632910,1935,1935,1935,1935,0
20240725,174700,545632910,1935,1935,1935,1935,0
20240725,174600,545632910,1935,1935,1935,1935,0
20240725,174500,545632910,1935,1935,1935,1935,0
20240725,174400,545632910,1935,1935,1935,1935,0
20240725,174300,545632910,1935,1935,1935,1935,0
20240725,174200,545632910,1935,1935,1935,1935,0
20240725,174100,545632910,1935,1935,1935,1935,0
20240725,174000,545632910,1935,1935,1935,1935,0
20240725,173900,545632910,1935,1935,1935,1935,0
20240725,173800,545632910,1935,1935,1935,1935,0
20240725,173700,545632910,1935,1935,1935,1935,0
20240725,173600,545632910,1935,1935,1935,1935,0
20240725,173500,545632910,1935,1935,1935,1935,0
20240725,173400,545632910,1935,1935,1935,1935,0
20240725,173300,545632910,1935,1935,1935,1935,0
20240725,173200,545632910,1935,1935,1935,1935,0
20240725,173100,545632910,1935,1935,1935,1935,0
20240725,173000,545632910,1935,1935,1935,1935,0
20240725,172900,545632910,1935,1935,1935,1935,2276
20240725,172800,545632910,1935,1935,1935,1935,0
20240725,172700,545632910,1935,1935,1935,1935,0
20240725,172600,545632910,1935,1935,1935,1935,0
20240725,172500,545632910,1935,1935,1935,1935,0
20240725,172400,545632910,1935,1935,1935,1935,0
20240725,172300,545632910,1935,1935,1935,1935,0
20240725,172200,545632910,1935,1935,1935,1935,0
20240725,172100,545632910,1935,1935,1935,1935,0
20240725,172000,545632910,1935,1935,1935,1935,0
20240725,171900,545632910,1935,1935,1935,1935,0
20240725,171800,545632910,1935,1935,1935,1935,0
20240725,171700,545632910,1935,1935,1935,1935,0
20240725,171600,545632910,1935,1935,1935,1935,0
20240725,171500,545632910,1935,1935,1935,1935,0
20240725,171400,545632910,1935,1935,1935,1935,0
20240725,171300,545632910,1935,1935,1935,1935,0
20240725,171200,545632910,1935,1935,1935,1935,0
20240725,171100,545632910,1935,1935,1935,1935,0
20240725,171000,545632910,1935,1935,1935,1935,0
20240725,170900,545632910,1935,1935,1935,1935,0
20240725,170800,545632910,1935,1935,1935,1935,0
20240725,170700,545632910,1935,1935,1935,1935,0
20240725,170600,545632910,1935,1935,1935,1935,0
20240725,170500,545632910,1935,1935,1935,1935,0
20240725,170400,545632910,1935,1935,1935,1935,0
20240725,170300,545632910,1935,1935,1935,1935,0
20240725,170200,545632910,1935,1935,1935,1935,0
20240725,170100,545632910,1935,1935,1935,1935,0
20240725,170000,545632910,1935,1935,1935,1935,0
20240725,165900,545632910,1935,1935,1935,1935,2276
20240725,165800,545632910,1935,1935,1935,1935,0
20240725,165700,545632910,1935,1935,1935,1935,0
20240725,165600,545632910,1935,1935,1935,1935,0
20240725,165500,545632910,1935,1935,1935,1935,0
20240725,165400,545632910,1935,1935,1935,1935,0
20240725,165300,545632910,1935,1935,1935,1935,0
20240725,165200,545632910,1935,1935,1935,1935,0
20240725,165100,545632910,1935,1935,1935,1935,0
20240725,165000,545632910,1935,1935,1935,1935,0
20240725,164900,545632910,1935,1935,1935,1935,0
20240725,164800,545632910,1935,1935,1935,1935,0
20240725,164700,545632910,1935,1935,1935,1935,0
20240725,164600,545632910,1935,1935,1935,1935,0
20240725,164500,545632910,1935,1935,1935,1935,0
20240725,164400,545632910,1935,1935,1935,1935,0
20240725,164300,545632910,1935,1935,1935,1935,0
20240725,164200,545632910,1935,1935,1935,1935,0
20240725,164100,545632910,1935,1935,1935,1935,0
20240725,164000,545632910,1935,1935,1935,1935,0
20240725,163900,545632910,1935,1935,1935,1935,0
20240725,163800,545632910,1935,1935,1935,1935,0
20240725,163700,545632910,1935,1935,1935,1935,0
20240725,163600,545632910,1935,1935,1935,1935,0
20240725,163500,545632910,1935,1935,1935,1935,0
20240725,163400,545632910,1935,1935,1935,1935,0
20240725,163300,545632910,1935,1935,1935,1935,0
20240725,163200,545632910,1935,1935,1935,1935,0
20240725,163100,545632910,1935,1935,1935,1935,0
20240725,163000,545632910,1935,1935,1935,1935,0
20240725,162900,545632910,1935,1935,1935,1935,2276
20240725,162800,545632910,1935,1935,1935,1935,0
20240725,162700,545632910,1935,1935,1935,1935,0
20240725,162600,545632910,1935,1935,1935,1935,0
20240725,162500,545632910,1935,1935,1935,1935,0
20240725,162400,545632910,1935,1935,1935,1935,0
20240725,162300,545632910,1935,1935,1935,1935,0
20240725,162200,545632910,1935,1935,1935,1935,0
20240725,162100,545632910,1935,1935,1935,1935,0
20240725,162000,545632910,1935,1935,1935,1935,0
20240725,161900,545632910,1935,1935,1935,1935,0
20240725,161800,545632910,1935,1935,1935,1935,0
20240725,161700,545632910,1935,1935,1935,1935,0
20240725,161600,545632910,1935,1935,1935,1935,0
20240725,161500,545632910,1935,1935,1935,1935,0
20240725,161400,545632910,1935,1935,1935,1935,0
20240725,161300,545632910,1935,1935,1935,1935,0
20240725,161200,545632910,1935,1935,1935,1935,0
20240725,161100,545632910,1935,1935,1935,1935,0
20240725,161000,545632910,1935,1935,1935,1935,0
20240725,160900,545632910,1935,1935,1935,1935,0
20240725,160800,545632910,1935,1935,1935,1935,0
20240725,160700,545632910,1935,1935,1935,1935,0
20240725,160600,545632910,1935,1935,1935,1935,0
20240725,160500,545632910,1935,1935,1935,1935,0
20240725,160400,545632910,1935,1935,1935,1935,0
20240725,160300,545632910,1935,1935,1935,1935,0
20240725,160200,545632910,1935,1935,1935,1935,0
20240725,160100,545632910,1935,1935,1935,1935,0
20240725,160000,545632910,1935,1935,1935,1935,0
20240725,155900,545632910,1935,1935,1935,1935,2276
20240725,155800,545632910,1935,1935,1935,1935,0
20240725,155700,545632910,1935,1935,1935,1935,0
20240725,155600,545632910,1935,1935,1935,1935,0
20240725,155500,545632910,1935,1935,1935,1935,0
20240725,155400,545632910,1935,1935,1935,1935,0
20240725,155300,545632910,1935,1935,1935,1935,0
20240725,155200,545632910,1935,1935,1935,1935,0
20240725,155100,545632910,1935,1935,1935,1935,0
20240725,155000,545632910,1935,1935,1935,1935,0
20240725,154900,545632910,1935,1935,1935,1935,0
20240725,154800,545632910,1935,1935,1935,1935,0
20240725,154700,545632910,1935,1935,1935,1935,0
20240725,154600,545632910,1935,1935,1935,1935,0
20240725,154500,545632910,1935,1935,1935,1935,0
20240725,154400,545632910,1935,1935,1935,1935,0
20240725,154300,545632910,1935,1935,1935,1935,0
20240725,154200,545632910,1935,1935,1935,1935,0
20240725,154100,545632910,1935,1935,1935,1935,0
20240725,154000,545632910,1935,1935,1935,1935,0
20240725,153900,545632910,1935,1935,1935,1935,0
20240725,153800,545632910,1935,1935,1935,1935,0
20240725,153700,545632910,1935,1935,1935,1935,0
20240725,153600,545632910,1935,1935,1935,1935,0
20240725,153500,545632910,1935,1935,1935,1935,0
20240725,153400,545632910,1935,1935,1935,1935,0
20240725,153300,545632910,1935,1935,1935,1935,0
20240725,153200,545632910,1935,1935,1935,1935,0
20240725,153100,545632910,1935,1935,1935,1935,0
20240725,153000,545632910,1935,1935,1935,1935,2276
20240725,152900,541228850,1937,1937,1937,1937,0
20240725,152800,541228850,1937,1937,1937,1937,0
20240725,152700,541228850,1937,1937,1937,1937,0
20240725,152600,541228850,1937,1937,1937,1937,0
20240725,152500,541228850,1937,1937,1937,1937,0
20240725,152400,541228850,1937,1937,1937,1937,0
20240725,152300,541228850,1937,1937,1937,1937,0
20240725,152200,541228850,1937,1937,1937,1937,0
20240725,152100,541228850,1937,1937,1937,1937,0
20240725,152000,541228850,1937,1937,1937,1937,0
20240725,151900,541228850,1937,1937,1937,1937,0
20240725,151800,541228850,1937,1937,1937,1937,0
20240725,151700,541228850,1937,1937,1938,1937,87
20240725,151600,541060312,1938,1938,1938,1938,559
20240725,151500,539976970,1938,1938,1938,1938,941
20240725,151400,538153312,1938,1937,1938,1937,1300
20240725,151300,535634012,1937,1938,1938,1937,85
20240725,151200,535469345,1938,1938,1938,1938,0
20240725,151100,535469345,1938,1943,1943,1938,1002
20240725,151000,533527459,1938,1938,1938,1938,0
20240725,150900,533527459,1938,1938,1938,1938,1
20240725,150800,533525521,1939,1939,1939,1939,195
20240725,150700,533147416,1943,1943,1943,1943,2
20240725,150600,533143530,1939,1948,1948,1939,2948
20240725,150500,527421037,1942,1942,1942,1942,0
20240725,150400,527421037,1942,1943,1943,1942,173
20240725,150300,527085005,1943,1943,1943,1943,0
20240725,150200,527085005,1943,1944,1944,1943,460
20240725,150100,526191224,1948,1944,1948,1944,25
20240725,150000,526142536,1943,1943,1943,1943,174
20240725,145900,525804454,1950,1950,1950,1950,3
20240725,145800,525798604,1943,1943,1950,1943,6
20240725,145700,525786925,1950,1947,1950,1947,4
20240725,145600,525779131,1947,1947,1947,1947,67
20240725,145500,525648682,1947,1947,1947,1947,0
20240725,145400,525648682,1947,1947,1947,1947,2
20240725,145300,525644788,1948,1946,1948,1942,512
20240725,145200,524648348,1946,1946,1946,1946,211
20240725,145100,524237742,1946,1946,1946,1946,3
20240725,145000,524231904,1942,1942,1942,1942,0
20240725,144900,524231904,1942,1942,1942,1942,0
20240725,144800,524231904,1942,1942,1942,1942,19
20240725,144700,524195006,1946,1946,1946,1946,0
20240725,144600,524195006,1946,1946,1946,1946,0
20240725,144500,524195006,1946,1946,1946,1946,0
20240725,144400,524195006,1946,1946,1946,1946,2
20240725,144300,524191114,1941,1941,1941,1941,0
20240725,144200,524191114,1941,1941,1941,1941,400
20240725,144100,523414714,1941,1941,1941,1941,9
20240725,144000,523397245,1941,1942,1942,1941,600
20240725,143900,522232066,1942,1942,1942,1942,0
20240725,143800,522232066,1942,1942,1942,1942,11
20240725,143700,522210704,1942,1942,1942,1942,0
20240725,143600,522210704,1942,1942,1942,1942,1223
20240725,143500,519835638,1940,1940,1940,1940,517
20240725,143400,518832658,1940,1941,1941,1940,574
20240725,143300,517718656,1941,1934,1941,1934,356
20240725,143200,517028023,1940,1940,1940,1940,197
20240725,143100,516645843,1933,1933,1933,1933,0
20240725,143000,516645843,1933,1933,1933,1933,82
20240725,142900,516487337,1932,1932,1932,1932,0
20240725,142800,516487337,1932,1940,1940,1932,3013
20240725,142700,510656236,1939,1939,1939,1939,0
20240725,142600,510656236,1939,1944,1944,1939,1484
20240725,142500,507775125,1945,1945,1945,1945,48
20240725,142400,507681765,1949,1949,1949,1949,0
20240725,142300,507681765,1949,1949,1949,1949,0
20240725,142200,507681765,1949,1949,1949,1949,503
20240725,142100,506701418,1945,1945,1945,1945,56
20240725,142000,506592498,1949,1948,1949,1948,131
20240725,141900,506337231,1946,1946,1946,1946,0
20240725,141800,506337231,1946,1946,1946,1946,0
20240725,141700,506337231,1946,1947,1947,1946,131
20240725,141600,506082205,1947,1947,1947,1947,467
20240725,141500,505172956,1947,1947,1947,1947,28
20240725,141400,505118440,1949,1949,1949,1949,0
20240725,141300,505118440,1949,1949,1949,1949,30
20240725,141200,505059970,1950,1950,1950,1950,987
20240725,141100,503135320,1950,1951,1951,1950,44
20240725,141000,503049518,1953,1953,1953,1953,0
20240725,140900,503049518,1953,1953,1953,1953,0
20240725,140800,503049518,1953,1953,1953,1953,20
20240725,140700,503010458,1953,1953,1953,1951,1010
20240725,140600,501039922,1959,1951,1959,1951,210
20240725,140500,500630174,1951,1951,1951,1951,0
20240725,140400,500630174,1951,1951,1951,1951,0
20240725,140300,500630174,1951,1951,1951,1951,134
20240725,140200,500368740,1954,1954,1954,1954,200
20240725,140100,499977940,1955,1955,1955,1955,88
20240725,140000,499805900,1960,1955,1960,1955,40
20240725,135900,499727553,1964,1964,1964,1964,295
20240725,135800,499148173,1964,1964,1964,1964,0
20240725,135700,499148173,1964,1962,1964,1959,1421
20240725,135600,496359867,1963,1956,1963,1956,3061
20240725,135500,490363408,1952,1952,1952,1952,564
20240725,135400,489262480,1951,1956,1956,1951,219
20240725,135300,488834171,1956,1951,1956,1951,3
20240725,135200,488828308,1949,1949,1949,1949,970
20240725,135100,486937778,1948,1948,1948,1948,1
20240725,135000,486935830,1949,1949,1949,1949,0
20240725,134900,486935830,1949,1950,1950,1949,729
20240725,134800,485514948,1956,1956,1956,1956,0
20240725,134700,485514948,1956,1951,1956,1951,3
20240725,134600,485509085,1954,1954,1954,1954,700
20240725,134500,484141285,1954,1955,1955,1950,41
20240725,134400,484061326,1956,1956,1956,1956,0
20240725,134300,484061326,1956,1956,1956,1956,1027
20240725,134200,482052514,1956,1956,1956,1956,0
20240725,134100,482052514,1956,1956,1956,1956,0
20240725,134000,482052514,1956,1956,1956,1956,100
20240725,133900,481856914,1956,1953,1956,1953,9405
20240725,133800,463461254,1949,1949,1949,1949,143
20240725,133700,463182547,1954,1954,1954,1954,0
20240725,133600,463182547,1954,1954,1954,1954,4000
20240725,133500,455366547,1954,1949,1954,1949,11443
20240725,133400,433050372,1949,1949,1949,1949,2
20240725,133300,433046474,1945,1945,1945,1945,1
20240725,133200,433044529,1945,1945,1945,1945,0
20240725,133100,433044529,1945,1942,1945,1942,1900
20240725,133000,429352737,1941,1941,1941,1941,1899
20240725,132900,425666778,1935,1935,1935,1935,0
20240725,132800,425666778,1935,1935,1935,1935,0
20240725,132700,425666778,1935,1935,1935,1935,588
20240725,132600,424528998,1937,1942,1942,1937,3
20240725,132500,424523178,1942,1940,1942,1936,2608
20240725,132400,419463659,1942,1936,1942,1936,503
20240725,132300,418486861,1942,1942,1942,1942,1
20240725,132200,418484919,1937,1937,1942,1937,881
20240725,132100,416777952,1935,1935,1935,1935,0
20240725,132000,416777952,1935,1935,1935,1935,1
20240725,131900,416776017,1935,1935,1935,1935,2810
20240725,131800,411338667,1938,1938,1938,1938,0
20240725,131700,411338667,1938,1938,1938,1938,500
20240725,131600,410369667,1935,1935,1935,1933,694
20240725,131500,409026787,1938,1938,1938,1938,0
20240725,131400,409026787,1938,1938,1938,1936,259
20240725,131300,408524903,1935,1935,1935,1935,150
20240725,131200,408234653,1935,1941,1941,1935,73
20240725,131100,408093020,1950,1951,1951,1950,306
20240725,131000,407496190,1952,1955,1955,1952,903
20240725,130900,405731230,1955,1955,1955,1955,150
20240725,130800,405437980,1950,1949,1950,1949,243
20240725,130700,404964315,1949,1935,1949,1935,2526
20240725,130600,400051466,1941,1940,1941,1940,1075
20240725,130500,397964895,1940,1935,1940,1935,1641
20240725,130400,394781360,1941,1941,1941,1941,0
20240725,130300,394781360,1941,1932,1941,1932,20436
20240725,130200,355236011,1928,1928,1928,1928,0
20240725,130100,355236011,1928,1928,1928,1928,100
20240725,130000,355043211,1928,1928,1928,1928,0
20240725,125900,355043211,1928,1928,1928,1928,0
20240725,125800,355043211,1928,1929,1929,1928,300
20240725,125700,354464711,1929,1929,1929,1929,100
20240725,125600,354271811,1929,1929,1929,1929,3
20240725,125500,354266024,1930,1930,1930,1930,0
20240725,125400,354266024,1930,1930,1930,1930,86
20240725,125300,354100044,1930,1930,1930,1930,72
20240725,125200,353961084,1930,1931,1931,1930,23
20240725,125100,353916693,1933,1936,1936,1933,2746
20240725,125000,348603217,1937,1937,1937,1937,101
20240725,124900,348407580,1936,1936,1936,1936,0
20240725,124800,348407580,1936,1936,1936,1936,0
20240725,124700,348407580,1936,1936,1936,1936,0
20240725,124600,348407580,1936,1936,1936,1936,1
20240725,124500,348405644,1936,1936,1936,1936,0
20240725,124400,348405644,1936,1936,1936,1936,112
20240725,124300,348188812,1936,1936,1936,1936,1911
20240725,124200,344489116,1935,1935,1935,1935,0
20240725,124100,344489116,1935,1935,1935,1935,0
20240725,124000,344489116,1935,1935,1935,1935,319
20240725,123900,343871851,1933,1936,1936,1933,447
20240725,123800,343006465,1938,1938,1938,1938,2
20240725,123700,343002589,1936,1936,1936,1936,0
20240725,123600,343002589,1936,1934,1936,1934,555
20240725,123500,341928119,1933,1933,1933,1933,114
20240725,123400,341707757,1934,1934,1934,1934,269
20240725,123300,341187511,1935,1935,1935,1935,0
20240725,123200,341187511,1935,1936,1936,1935,56
20240725,123100,341079096,1936,1937,1937,1936,788
20240725,123000,339552811,1937,1937,1937,1937,111
20240725,122900,339337804,1938,1938,1938,1938,1
20240725,122800,339335866,1938,1938,1938,1938,0
20240725,122700,339335866,1938,1938,1938,1938,0
20240725,122600,339335866,1938,1937,1938,1937,309
20240725,122500,338737331,1937,1937,1937,1937,43
20240725,122400,338654040,1937,1937,1937,1937,5
20240725,122300,338644355,1937,1937,1937,1937,0
20240725,122200,338644355,1937,1932,1937,1932,2179
20240725,122100,334431193,1933,1933,1933,1933,0
20240725,122000,334431193,1933,1933,1933,1933,0
20240725,121900,334431193,1933,1933,1933,1933,0
20240725,121800,334431193,1933,1933,1933,1933,0
20240725,121700,334431193,1933,1932,1933,1932,65
20240725,121600,334305549,1933,1933,1933,1933,1
20240725,121500,334303616,1928,1933,1933,1928,182
20240725,121400,333952310,1924,1924,1924,1924,0
20240725,121300,333952310,1924,1929,1929,1924,1302
20240725,121200,331440762,1929,1929,1929,1929,0
20240725,121100,331440762,1929,1929,1929,1929,0
20240725,121000,331440762,1929,1923,1929,1923,572
20240725,120900,330340455,1928,1928,1928,1928,5
20240725,120800,330330815,1929,1924,1929,1924,2
20240725,120700,330326962,1915,1915,1915,1915,0
20240725,120600,330326962,1915,1918,1918,1915,437
20240725,120500,329489537,1918,1918,1918,1918,0
20240725,120400,329489537,1918,1918,1918,1918,509
20240725,120300,328513275,1929,1929,1929,1929,213
20240725,120200,328102398,1929,1923,1929,1923,2
20240725,120100,328098546,1928,1928,1928,1928,0
20240725,120000,328098546,1928,1928,1928,1928,0
20240725,115900,328098546,1928,1928,1928,1928,0
20240725,115800,328098546,1928,1928,1928,1928,0
20240725,115700,328098546,1928,1928,1928,1928,0
20240725,115600,328098546,1928,1928,1928,1928,0
20240725,115500,328098546,1928,1927,1929,1927,56
20240725,115400,327990581,1927,1924,1927,1924,50
20240725,115300,327894241,1924,1924,1924,1924,0
20240725,115200,327894241,1924,1923,1924,1914,3646
20240725,115100,320905908,1924,1924,1924,1924,0
20240725,115000,320905908,1924,1924,1924,1924,0
20240725,114900,320905908,1924,1924,1924,1924,0
20240725,114800,320905908,1924,1924,1924,1924,195
20240725,114700,320530728,1929,1929,1929,1929,0
20240725,114600,320530728,1929,1929,1929,1929,0
20240725,114500,320530728,1929,1929,1929,1929,0
20240725,114400,320530728,1929,1929,1929,1929,0
20240725,114300,320530728,1929,1924,1929,1924,355
20240725,114200,319846288,1934,1934,1934,1934,0
20240725,114100,319846288,1934,1934,1934,1934,0
20240725,114000,319846288,1934,1934,1934,1934,0
20240725,113900,319846288,1934,1934,1934,1934,3
20240725,113800,319840486,1924,1924,1924,1924,1
20240725,113700,319838562,1934,1934,1934,1934,1
20240725,113600,319836628,1935,1933,1935,1933,1000
20240725,113500,317902048,1933,1933,1933,1933,3
20240725,113400,317896249,1932,1922,1932,1922,110
20240725,113300,317684559,1932,1928,1932,1927,30
20240725,113200,317626674,1927,1922,1935,1922,1258
20240725,113100,315206377,1921,1921,1922,1921,133
20240725,113000,314950838,1921,1921,1922,1921,132
20240725,112900,314697261,1920,1918,1920,1918,1705
20240725,112800,311423757,1918,1917,1918,1917,1038
20240725,112700,309433635,1914,1914,1914,1914,0
20240725,112600,309433635,1914,1914,1914,1914,0
20240725,112500,309433635,1914,1914,1914,1914,2
20240725,112400,309429807,1917,1916,1917,1916,37
20240725,112300,309358888,1915,1912,1915,1912,1247
20240725,112200,306974574,1912,1912,1912,1912,5
20240725,112100,306965014,1911,1911,1911,1911,783
20240725,112000,305468701,1909,1909,1909,1909,0
20240725,111900,305468701,1909,1909,1909,1909,0
20240725,111800,305468701,1909,1909,1909,1909,0
20240725,111700,305468701,1909,1909,1909,1909,0
20240725,111600,305468701,1909,1909,1909,1909,0
20240725,111500,305468701,1909,1909,1909,1909,71
20240725,111400,305333162,1912,1912,1912,1912,5
20240725,111300,305323602,1906,1906,1906,1906,0
20240725,111200,305323602,1906,1906,1906,1906,0
20240725,111100,305323602,1906,1906,1906,1906,1203
20240725,111000,303030684,1918,1913,1918,1913,102
20240725,110900,302835252,1909,1909,1909,1909,1467
20240725,110800,300034749,1905,1906,1906,1904,12709
20240725,110700,275824343,1909,1909,1909,1909,0
20240725,110600,275824343,1909,1909,1909,1909,52
20240725,110500,275725075,1906,1907,1907,1906,500
20240725,110400,274772045,1906,1906,1906,1906,0
20240725,110300,274772045,1906,1906,1906,1906,100
20240725,110200,274581445,1906,1914,1914,1906,1508
20240725,110100,271702917,1914,1914,1914,1914,0
20240725,110000,271702917,1914,1914,1914,1914,0
20240725,105900,271702917,1914,1914,1914,1914,2
20240725,105800,271699089,1914,1914,1914,1914,2
20240725,105700,271695261,1905,1905,1905,1905,0
20240725,105600,271695261,1905,1905,1905,1905,0
20240725,105500,271695261,1905,1905,1905,1905,0
20240725,105400,271695261,1905,1905,1905,1905,0
20240725,105300,271695261,1905,1905,1905,1905,0
20240725,105200,271695261,1905,1905,1905,1905,0
20240725,105100,271695261,1905,1911,1911,1905,2489
20240725,105000,266946527,1911,1911,1911,1911,0
20240725,104900,266946527,1911,1911,1911,1911,71
20240725,104800,266810846,1911,1912,1912,1911,302
20240725,104700,266233450,1918,1918,1918,1918,0
20240725,104600,266233450,1918,1918,1918,1918,5
20240725,104500,266223860,1920,1919,1920,1911,99
20240725,104400,266034341,1919,1916,1919,1916,23
20240725,104300,265990255,1911,1911,1911,1911,0
20240725,104200,265990255,1911,1911,1911,1911,0
20240725,104100,265990255,1911,1911,1911,1911,0
20240725,104000,265990255,1911,1911,1911,1911,0
20240725,103900,265990255,1911,1911,1911,1911,0
20240725,103800,265990255,1911,1911,1911,1911,0
20240725,103700,265990255,1911,1911,1911,1911,3
20240725,103600,265984522,1910,1918,1920,1910,161
20240725,103500,265676458,1917,1917,1917,1917,0
20240725,103400,265676458,1917,1917,1917,1917,20
20240725,103300,265638118,1917,1911,1917,1911,1764
20240725,103200,262267084,1911,1911,1911,1911,70
20240725,103100,262133314,1911,1911,1911,1910,137
20240725,103000,261871589,1910,1910,1910,1910,0
20240725,102900,261871589,1910,1910,1910,1910,0
20240725,102800,261871589,1910,1911,1911,1910,735
20240725,102700,260467561,1910,1911,1911,1910,87
20240725,102600,260301314,1910,1915,1920,1910,977
20240725,102500,258431339,1920,1920,1920,1920,0
20240725,102400,258431339,1920,1920,1920,1920,0
20240725,102300,258431339,1920,1920,1920,1920,0
20240725,102200,258431339,1920,1914,1920,1914,50
20240725,102100,258335417,1919,1917,1919,1917,68
20240725,102000,258204963,1917,1917,1917,1917,0
20240725,101900,258204963,1917,1917,1917,1917,1
20240725,101800,258203046,1916,1913,1916,1913,2233
20240725,101700,253929485,1910,1910,1910,1910,0
20240725,101600,253929485,1910,1912,1912,1910,1338
20240725,101500,251371266,1913,1913,1913,1913,547
20240725,101400,250324855,1914,1914,1914,1914,118
20240725,101300,250099003,1915,1915,1915,1915,26
20240725,101200,250049213,1915,1915,1915,1915,0
20240725,101100,250049213,1915,1915,1915,1915,30
20240725,101000,249991763,1915,1915,1915,1915,0
20240725,100900,249991763,1915,1915,1915,1915,15
20240725,100800,249963038,1915,1915,1915,1915,107
20240725,100700,249758133,1919,1918,1919,1918,5
20240725,100600,249748541,1915,1915,1915,1915,0
20240725,100500,249748541,1915,1915,1915,1915,0
20240725,100400,249748541,1915,1918,1918,1915,187
20240725,100300,249390025,1919,1919,1919,1919,12
20240725,100200,249366997,1918,1918,1919,1918,14
20240725,100100,249340142,1918,1913,1918,1913,8
20240725,100000,249324818,1913,1914,1914,1913,585
20240725,095900,248205711,1919,1919,1919,1911,3
20240725,095800,248199962,1918,1918,1918,1918,0
20240725,095700,248199962,1918,1916,1919,1914,68
20240725,095600,248069547,1910,1910,1910,1910,2
20240725,095500,248065727,1909,1910,1910,1909,35
20240725,095400,247998897,1910,1910,1910,1910,0
20240725,095300,247998897,1910,1910,1910,1910,4415
20240725,095200,239566247,1908,1911,1911,1908,445
20240725,095100,238717072,1910,1910,1910,1910,0
20240725,095000,238717072,1910,1910,1910,1910,333
20240725,094900,238081042,1910,1910,1910,1910,0
20240725,094800,238081042,1910,1920,1920,1910,225
20240725,094700,237651077,1910,1910,1910,1910,20
20240725,094600,237612877,1920,1920,1920,1920,0
20240725,094500,237612877,1920,1920,1920,1920,103
20240725,094400,237415117,1920,1907,1920,1907,2499
20240725,094300,232617922,1906,1906,1906,1906,10
20240725,094200,232598862,1906,1903,1906,1902,108
20240725,094100,232393324,1903,1904,1904,1903,500
20240725,094000,231441693,1903,1904,1904,1903,424
20240725,093900,230634655,1904,1904,1905,1904,510
20240725,093800,229663605,1903,1901,1903,1901,20
20240725,093700,229625575,1902,1893,1902,1893,14481
20240725,093600,202114493,1889,1890,1893,1888,11209
20240725,093500,180940924,1890,1893,1893,1890,3819
20240725,093400,173721016,1893,1899,1899,1893,4213
20240725,093300,165737888,1899,1900,1900,1899,2379
20240725,093200,161217883,1898,1903,1903,1898,7167
20240725,093100,147599255,1904,1909,1909,1904,3901
20240725,093000,140165154,1908,1906,1908,1906,69
20240725,092900,140033616,1908,1912,1912,1908,8393
20240725,092800,124003289,1911,1918,1918,1911,3395
20240725,092700,117511523,1918,1918,1918,1918,0
20240725,092600,117511523,1918,1918,1918,1918,22
20240725,092500,117469327,1918,1923,1923,1918,7
20240725,092400,117455896,1923,1923,1923,1923,730
20240725,092300,116052106,1923,1923,1923,1918,2041
20240725,092200,112134809,1923,1921,1923,1921,15
20240725,092100,112105979,1919,1919,1919,1919,0
20240725,092000,112105979,1919,1921,1921,1919,449
20240725,091900,111244346,1921,1919,1921,1919,578
20240725,091800,110134695,1914,1917,1919,1914,110
20240725,091700,109924118,1917,1912,1917,1912,151
20240725,091600,109635401,1911,1913,1913,1911,11736
20240725,091500,87205074,1914,1916,1916,1914,2684
20240725,091400,82064577,1917,1917,1917,1916,292
20240725,091300,81505040,1918,1920,1920,1917,1071
20240725,091200,79449045,1920,1925,1925,1920,5721
20240725,091100,68447666,1925,1927,1927,1925,1786
20240725,091000,65008744,1927,1928,1928,1927,32
20240725,090900,64947063,1927,1927,1927,1927,61
20240725,090800,64829516,1927,1927,1927,1926,22
20240725,090700,64787124,1925,1927,1927,1925,2024
20240725,090600,60890838,1926,1927,1927,1926,1008
20240725,090500,58949421,1927,1928,1928,1926,10256
20240725,090400,39195791,1927,1927,1928,1927,1316
20240725,090300,36659799,1930,1932,1935,1930,4033
20240725,090200,28871626,1932,1931,1932,1931,1107
20240725,090100,26733208,1931,1937,1937,1931,4661
20240725,090000,17708109,1938,1937,1938,1937,9142