KissMeData/000180/min/candle-20230818.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230818,183000,117646840,1950,1950,1950,1950,611
20230818,182900,117646840,1950,1950,1950,1950,0
20230818,182800,117646840,1950,1950,1950,1950,0
20230818,182700,117646840,1950,1950,1950,1950,0
20230818,182600,117646840,1950,1950,1950,1950,0
20230818,182500,117646840,1950,1950,1950,1950,0
20230818,182400,117646840,1950,1950,1950,1950,0
20230818,182300,117646840,1950,1950,1950,1950,0
20230818,182200,117646840,1950,1950,1950,1950,0
20230818,182100,117646840,1950,1950,1950,1950,0
20230818,182000,117646840,1950,1950,1950,1950,0
20230818,181900,117646840,1950,1950,1950,1950,0
20230818,181800,117646840,1950,1950,1950,1950,0
20230818,181700,117646840,1950,1950,1950,1950,0
20230818,181600,117646840,1950,1950,1950,1950,0
20230818,181500,117646840,1950,1950,1950,1950,0
20230818,181400,117646840,1950,1950,1950,1950,0
20230818,181300,117646840,1950,1950,1950,1950,0
20230818,181200,117646840,1950,1950,1950,1950,0
20230818,181100,117646840,1950,1950,1950,1950,0
20230818,181000,117646840,1950,1950,1950,1950,0
20230818,180900,117646840,1950,1950,1950,1950,0
20230818,180800,117646840,1950,1950,1950,1950,0
20230818,180700,117646840,1950,1950,1950,1950,0
20230818,180600,117646840,1950,1950,1950,1950,0
20230818,180500,117646840,1950,1950,1950,1950,0
20230818,180400,117646840,1950,1950,1950,1950,0
20230818,180300,117646840,1950,1950,1950,1950,0
20230818,180200,117646840,1950,1950,1950,1950,0
20230818,180100,117646840,1950,1950,1950,1950,0
20230818,180000,117646840,1950,1950,1950,1950,611
20230818,175900,117646840,1950,1950,1950,1950,0
20230818,175800,117646840,1950,1950,1950,1950,0
20230818,175700,117646840,1950,1950,1950,1950,0
20230818,175600,117646840,1950,1950,1950,1950,0
20230818,175500,117646840,1950,1950,1950,1950,0
20230818,175400,117646840,1950,1950,1950,1950,0
20230818,175300,117646840,1950,1950,1950,1950,0
20230818,175200,117646840,1950,1950,1950,1950,0
20230818,175100,117646840,1950,1950,1950,1950,0
20230818,175000,117646840,1950,1950,1950,1950,0
20230818,174900,117646840,1950,1950,1950,1950,0
20230818,174800,117646840,1950,1950,1950,1950,0
20230818,174700,117646840,1950,1950,1950,1950,0
20230818,174600,117646840,1950,1950,1950,1950,0
20230818,174500,117646840,1950,1950,1950,1950,0
20230818,174400,117646840,1950,1950,1950,1950,0
20230818,174300,117646840,1950,1950,1950,1950,0
20230818,174200,117646840,1950,1950,1950,1950,0
20230818,174100,117646840,1950,1950,1950,1950,0
20230818,174000,117646840,1950,1950,1950,1950,0
20230818,173900,117646840,1950,1950,1950,1950,0
20230818,173800,117646840,1950,1950,1950,1950,0
20230818,173700,117646840,1950,1950,1950,1950,0
20230818,173600,117646840,1950,1950,1950,1950,0
20230818,173500,117646840,1950,1950,1950,1950,0
20230818,173400,117646840,1950,1950,1950,1950,0
20230818,173300,117646840,1950,1950,1950,1950,0
20230818,173200,117646840,1950,1950,1950,1950,0
20230818,173100,117646840,1950,1950,1950,1950,0
20230818,173000,117646840,1950,1950,1950,1950,611
20230818,172900,117646840,1950,1950,1950,1950,0
20230818,172800,117646840,1950,1950,1950,1950,0
20230818,172700,117646840,1950,1950,1950,1950,0
20230818,172600,117646840,1950,1950,1950,1950,0
20230818,172500,117646840,1950,1950,1950,1950,0
20230818,172400,117646840,1950,1950,1950,1950,0
20230818,172300,117646840,1950,1950,1950,1950,0
20230818,172200,117646840,1950,1950,1950,1950,0
20230818,172100,117646840,1950,1950,1950,1950,0
20230818,172000,117646840,1950,1950,1950,1950,0
20230818,171900,117646840,1950,1950,1950,1950,0
20230818,171800,117646840,1950,1950,1950,1950,0
20230818,171700,117646840,1950,1950,1950,1950,0
20230818,171600,117646840,1950,1950,1950,1950,0
20230818,171500,117646840,1950,1950,1950,1950,0
20230818,171400,117646840,1950,1950,1950,1950,0
20230818,171300,117646840,1950,1950,1950,1950,0
20230818,171200,117646840,1950,1950,1950,1950,0
20230818,171100,117646840,1950,1950,1950,1950,0
20230818,171000,117646840,1950,1950,1950,1950,0
20230818,170900,117646840,1950,1950,1950,1950,0
20230818,170800,117646840,1950,1950,1950,1950,0
20230818,170700,117646840,1950,1950,1950,1950,0
20230818,170600,117646840,1950,1950,1950,1950,0
20230818,170500,117646840,1950,1950,1950,1950,0
20230818,170400,117646840,1950,1950,1950,1950,0
20230818,170300,117646840,1950,1950,1950,1950,0
20230818,170200,117646840,1950,1950,1950,1950,0
20230818,170100,117646840,1950,1950,1950,1950,0
20230818,170000,117646840,1950,1950,1950,1950,611
20230818,165900,117646840,1950,1950,1950,1950,0
20230818,165800,117646840,1950,1950,1950,1950,0
20230818,165700,117646840,1950,1950,1950,1950,0
20230818,165600,117646840,1950,1950,1950,1950,0
20230818,165500,117646840,1950,1950,1950,1950,0
20230818,165400,117646840,1950,1950,1950,1950,0
20230818,165300,117646840,1950,1950,1950,1950,0
20230818,165200,117646840,1950,1950,1950,1950,0
20230818,165100,117646840,1950,1950,1950,1950,0
20230818,165000,117646840,1950,1950,1950,1950,0
20230818,164900,117646840,1950,1950,1950,1950,0
20230818,164800,117646840,1950,1950,1950,1950,0
20230818,164700,117646840,1950,1950,1950,1950,0
20230818,164600,117646840,1950,1950,1950,1950,0
20230818,164500,117646840,1950,1950,1950,1950,0
20230818,164400,117646840,1950,1950,1950,1950,0
20230818,164300,117646840,1950,1950,1950,1950,0
20230818,164200,117646840,1950,1950,1950,1950,0
20230818,164100,117646840,1950,1950,1950,1950,0
20230818,164000,117646840,1950,1950,1950,1950,0
20230818,163900,117646840,1950,1950,1950,1950,0
20230818,163800,117646840,1950,1950,1950,1950,0
20230818,163700,117646840,1950,1950,1950,1950,0
20230818,163600,117646840,1950,1950,1950,1950,0
20230818,163500,117646840,1950,1950,1950,1950,0
20230818,163400,117646840,1950,1950,1950,1950,0
20230818,163300,117646840,1950,1950,1950,1950,0
20230818,163200,117646840,1950,1950,1950,1950,0
20230818,163100,117646840,1950,1950,1950,1950,0
20230818,163000,117646840,1950,1950,1950,1950,611
20230818,162900,117646840,1950,1950,1950,1950,0
20230818,162800,117646840,1950,1950,1950,1950,0
20230818,162700,117646840,1950,1950,1950,1950,0
20230818,162600,117646840,1950,1950,1950,1950,0
20230818,162500,117646840,1950,1950,1950,1950,0
20230818,162400,117646840,1950,1950,1950,1950,0
20230818,162300,117646840,1950,1950,1950,1950,0
20230818,162200,117646840,1950,1950,1950,1950,0
20230818,162100,117646840,1950,1950,1950,1950,0
20230818,162000,117646840,1950,1950,1950,1950,0
20230818,161900,117646840,1950,1950,1950,1950,0
20230818,161800,117646840,1950,1950,1950,1950,0
20230818,161700,117646840,1950,1950,1950,1950,0
20230818,161600,117646840,1950,1950,1950,1950,0
20230818,161500,117646840,1950,1950,1950,1950,0
20230818,161400,117646840,1950,1950,1950,1950,0
20230818,161300,117646840,1950,1950,1950,1950,0
20230818,161200,117646840,1950,1950,1950,1950,0
20230818,161100,117646840,1950,1950,1950,1950,0
20230818,161000,117646840,1950,1950,1950,1950,0
20230818,160900,117646840,1950,1950,1950,1950,0
20230818,160800,117646840,1950,1950,1950,1950,0
20230818,160700,117646840,1950,1950,1950,1950,0
20230818,160600,117646840,1950,1950,1950,1950,0
20230818,160500,117646840,1950,1950,1950,1950,0
20230818,160400,117646840,1950,1950,1950,1950,0
20230818,160300,117646840,1950,1950,1950,1950,0
20230818,160200,117646840,1950,1950,1950,1950,0
20230818,160100,117646840,1950,1950,1950,1950,0
20230818,160000,117646840,1950,1950,1950,1950,611
20230818,155900,117646840,1950,1950,1950,1950,0
20230818,155800,117646840,1950,1950,1950,1950,0
20230818,155700,117646840,1950,1950,1950,1950,0
20230818,155600,117646840,1950,1950,1950,1950,0
20230818,155500,117646840,1950,1950,1950,1950,0
20230818,155400,117646840,1950,1950,1950,1950,0
20230818,155300,117646840,1950,1950,1950,1950,0
20230818,155200,117646840,1950,1950,1950,1950,0
20230818,155100,117646840,1950,1950,1950,1950,0
20230818,155000,117646840,1950,1950,1950,1950,0
20230818,154900,117646840,1950,1950,1950,1950,0
20230818,154800,117646840,1950,1950,1950,1950,0
20230818,154700,117646840,1950,1950,1950,1950,0
20230818,154600,117646840,1950,1950,1950,1950,0
20230818,154500,117646840,1950,1950,1950,1950,0
20230818,154400,117646840,1950,1950,1950,1950,0
20230818,154300,117646840,1950,1950,1950,1950,0
20230818,154200,117646840,1950,1950,1950,1950,0
20230818,154100,117646840,1950,1950,1950,1950,0
20230818,154000,117646840,1950,1950,1950,1950,0
20230818,153900,117646840,1950,1950,1950,1950,0
20230818,153800,117646840,1950,1950,1950,1950,0
20230818,153700,117646840,1950,1950,1950,1950,0
20230818,153600,117646840,1950,1950,1950,1950,0
20230818,153500,117646840,1950,1950,1950,1950,0
20230818,153400,117646840,1950,1950,1950,1950,0
20230818,153300,117646840,1950,1950,1950,1950,0
20230818,153200,117646840,1950,1950,1950,1950,0
20230818,153100,117646840,1950,1950,1950,1950,0
20230818,153000,117646840,1950,1950,1950,1950,1222
20230818,152900,116455390,1949,1949,1949,1949,0
20230818,152800,116455390,1949,1949,1949,1949,0
20230818,152700,116455390,1949,1949,1949,1949,0
20230818,152600,116455390,1949,1949,1949,1949,0
20230818,152500,116455390,1949,1949,1949,1949,0
20230818,152400,116455390,1949,1949,1949,1949,0
20230818,152300,116455390,1949,1949,1949,1949,0
20230818,152200,116455390,1949,1949,1949,1949,0
20230818,152100,116455390,1949,1949,1949,1949,0
20230818,152000,116455390,1949,1949,1949,1949,0
20230818,151900,116455390,1949,1945,1949,1945,17
20230818,151800,116422261,1949,1945,1949,1945,3
20230818,151700,116416422,1949,1945,1949,1945,3
20230818,151600,116410583,1945,1944,1949,1944,52
20230818,151500,116309256,1941,1941,1941,1941,0
20230818,151400,116309256,1941,1941,1941,1941,0
20230818,151300,116309256,1941,1941,1941,1941,0
20230818,151200,116309256,1941,1941,1941,1941,1
20230818,151100,116307315,1948,1948,1948,1948,0
20230818,151000,116307315,1948,1948,1948,1948,0
20230818,150900,116307315,1948,1944,1948,1944,7
20230818,150800,116293703,1948,1948,1948,1948,0
20230818,150700,116293703,1948,1948,1948,1948,0
20230818,150600,116293703,1948,1943,1948,1943,2
20230818,150500,116289812,1940,1940,1940,1940,0
20230818,150400,116289812,1940,1942,1942,1940,948
20230818,150300,114450228,1941,1941,1941,1941,0
20230818,150200,114450228,1941,1941,1941,1941,200
20230818,150100,114062028,1941,1946,1946,1941,1002
20230818,150000,112116902,1946,1946,1946,1946,13
20230818,145900,112091604,1949,1949,1949,1949,1
20230818,145800,112089655,1950,1950,1950,1950,0
20230818,145700,112089655,1950,1950,1950,1950,0
20230818,145600,112089655,1950,1950,1950,1950,0
20230818,145500,112089655,1950,1950,1950,1950,22
20230818,145400,112046755,1950,1950,1950,1950,0
20230818,145300,112046755,1950,1950,1950,1950,0
20230818,145200,112046755,1950,1950,1950,1950,0
20230818,145100,112046755,1950,1950,1950,1950,0
20230818,145000,112046755,1950,1950,1950,1950,1
20230818,144900,112044805,1950,1950,1950,1950,0
20230818,144800,112044805,1950,1950,1950,1950,0
20230818,144700,112044805,1950,1950,1950,1950,0
20230818,144600,112044805,1950,1950,1950,1950,1
20230818,144500,112042855,1950,1950,1950,1950,14
20230818,144400,112015555,1952,1952,1952,1952,0
20230818,144300,112015555,1952,1952,1952,1952,0
20230818,144200,112015555,1952,1952,1952,1952,0
20230818,144100,112015555,1952,1952,1952,1952,0
20230818,144000,112015555,1952,1952,1952,1952,0
20230818,143900,112015555,1952,1952,1952,1952,0
20230818,143800,112015555,1952,1952,1952,1952,1
20230818,143700,112013603,1951,1951,1951,1951,0
20230818,143600,112013603,1951,1951,1951,1951,0
20230818,143500,112013603,1951,1951,1951,1951,0
20230818,143400,112013603,1951,1951,1951,1951,0
20230818,143300,112013603,1951,1951,1951,1951,0
20230818,143200,112013603,1951,1951,1951,1951,0
20230818,143100,112013603,1951,1951,1951,1951,0
20230818,143000,112013603,1951,1951,1951,1951,0
20230818,142900,112013603,1951,1951,1951,1951,50
20230818,142800,111916053,1952,1952,1952,1952,0
20230818,142700,111916053,1952,1952,1952,1952,2
20230818,142600,111912149,1942,1942,1942,1942,556
20230818,142500,110832397,1955,1955,1955,1955,0
20230818,142400,110832397,1955,1955,1955,1955,0
20230818,142300,110832397,1955,1955,1955,1955,0
20230818,142200,110832397,1955,1942,1955,1942,5
20230818,142100,110822650,1955,1955,1955,1955,1
20230818,142000,110820695,1941,1945,1945,1941,250
20230818,141900,110334969,1957,1957,1957,1957,0
20230818,141800,110334969,1957,1957,1957,1957,0
20230818,141700,110334969,1957,1956,1957,1956,860
20230818,141600,108652010,1957,1957,1957,1957,0
20230818,141500,108652010,1957,1953,1957,1953,669
20230818,141400,107343035,1952,1951,1952,1951,2899
20230818,141300,101685089,1951,1951,1951,1951,0
20230818,141200,101685089,1951,1951,1951,1951,0
20230818,141100,101685089,1951,1951,1951,1951,0
20230818,141000,101685089,1951,1951,1951,1951,0
20230818,140900,101685089,1951,1951,1951,1951,0
20230818,140800,101685089,1951,1951,1951,1951,0
20230818,140700,101685089,1951,1951,1951,1951,0
20230818,140600,101685089,1951,1951,1951,1951,0
20230818,140500,101685089,1951,1951,1951,1951,194
20230818,140400,101306595,1940,1940,1940,1940,0
20230818,140300,101306595,1940,1950,1950,1940,20
20230818,140200,101267767,1951,1951,1951,1951,0
20230818,140100,101267767,1951,1951,1951,1951,5
20230818,140000,101258012,1951,1951,1951,1951,0
20230818,135900,101258012,1951,1951,1951,1951,0
20230818,135800,101258012,1951,1951,1951,1951,0
20230818,135700,101258012,1951,1950,1951,1950,4
20230818,135600,101250209,1951,1951,1951,1951,5
20230818,135500,101240454,1951,1950,1951,1950,24
20230818,135400,101193640,1950,1950,1950,1950,0
20230818,135300,101193640,1950,1950,1950,1950,0
20230818,135200,101193640,1950,1950,1950,1950,0
20230818,135100,101193640,1950,1950,1950,1950,0
20230818,135000,101193640,1950,1950,1950,1950,0
20230818,134900,101193640,1950,1950,1950,1950,0
20230818,134800,101193640,1950,1950,1950,1950,0
20230818,134700,101193640,1950,1950,1950,1950,4
20230818,134600,101185840,1950,1950,1950,1950,2
20230818,134500,101181940,1950,1949,1950,1949,10078
20230818,134400,81529846,1950,1950,1950,1950,0
20230818,134300,81529846,1950,1950,1950,1949,133
20230818,134200,81270627,1949,1949,1949,1949,0
20230818,134100,81270627,1949,1948,1949,1948,372
20230818,134000,80545655,1948,1948,1948,1948,0
20230818,133900,80545655,1948,1948,1948,1948,0
20230818,133800,80545655,1948,1948,1948,1948,0
20230818,133700,80545655,1948,1948,1948,1948,50
20230818,133600,80448255,1948,1948,1948,1948,50
20230818,133500,80350855,1948,1948,1948,1948,40
20230818,133400,80272935,1948,1948,1948,1948,20
20230818,133300,80233975,1949,1949,1949,1949,11
20230818,133200,80212536,1947,1947,1947,1947,0
20230818,133100,80212536,1947,1947,1947,1947,0
20230818,133000,80212536,1947,1947,1947,1947,0
20230818,132900,80212536,1947,1947,1947,1947,0
20230818,132800,80212536,1947,1947,1947,1947,0
20230818,132700,80212536,1947,1947,1947,1947,0
20230818,132600,80212536,1947,1947,1947,1947,0
20230818,132500,80212536,1947,1947,1947,1947,0
20230818,132400,80212536,1947,1947,1947,1947,0
20230818,132300,80212536,1947,1947,1947,1947,4569
20230818,132200,71316693,1947,1946,1947,1946,1000
20230818,132100,69369863,1947,1947,1947,1947,0
20230818,132000,69369863,1947,1947,1947,1947,0
20230818,131900,69369863,1947,1947,1947,1947,0
20230818,131800,69369863,1947,1947,1947,1947,60
20230818,131700,69253043,1947,1947,1947,1947,0
20230818,131600,69253043,1947,1949,1949,1947,149
20230818,131500,68962840,1947,1947,1947,1947,0
20230818,131400,68962840,1947,1950,1950,1947,2
20230818,131300,68958943,1950,1948,1950,1948,5542
20230818,131200,58162363,1948,1948,1948,1948,0
20230818,131100,58162363,1948,1948,1948,1948,110
20230818,131000,57948083,1948,1948,1948,1948,418
20230818,130900,57133819,1948,1948,1948,1948,0
20230818,130800,57133819,1948,1948,1948,1948,0
20230818,130700,57133819,1948,1948,1948,1948,0
20230818,130600,57133819,1948,1948,1948,1948,0
20230818,130500,57133819,1948,1948,1948,1948,0
20230818,130400,57133819,1948,1948,1948,1946,49
20230818,130300,57038459,1946,1946,1946,1946,0
20230818,130200,57038459,1946,1946,1946,1946,51
20230818,130100,56939213,1946,1946,1946,1946,0
20230818,130000,56939213,1946,1942,1946,1942,3
20230818,125900,56933379,1942,1942,1942,1942,2
20230818,125800,56929495,1946,1946,1946,1946,0
20230818,125700,56929495,1946,1946,1946,1946,0
20230818,125600,56929495,1946,1946,1946,1946,0
20230818,125500,56929495,1946,1946,1946,1946,0
20230818,125400,56929495,1946,1939,1946,1939,3
20230818,125300,56923668,1939,1939,1939,1939,10
20230818,125200,56904278,1939,1939,1939,1939,4
20230818,125100,56896522,1946,1946,1946,1946,0
20230818,125000,56896522,1946,1946,1946,1946,0
20230818,124900,56896522,1946,1946,1946,1946,0
20230818,124800,56896522,1946,1939,1946,1939,62
20230818,124700,56775877,1946,1942,1946,1939,1240
20230818,124600,54369718,1942,1943,1943,1942,548
20230818,124500,53305494,1943,1943,1943,1943,38
20230818,124400,53231660,1945,1945,1945,1945,262
20230818,124300,52722070,1947,1947,1947,1947,0
20230818,124200,52722070,1947,1944,1947,1944,799
20230818,124100,51167817,1943,1943,1943,1943,0
20230818,124000,51167817,1943,1943,1943,1943,0
20230818,123900,51167817,1943,1943,1943,1943,4
20230818,123800,51160045,1943,1939,1943,1939,72
20230818,123700,51020157,1936,1938,1938,1936,801
20230818,123600,49469413,1941,1941,1941,1941,1
20230818,123500,49467472,1945,1945,1945,1945,0
20230818,123400,49467472,1945,1945,1945,1945,0
20230818,123300,49467472,1945,1945,1945,1945,0
20230818,123200,49467472,1945,1945,1945,1945,0
20230818,123100,49467472,1945,1945,1945,1945,0
20230818,123000,49467472,1945,1945,1945,1945,0
20230818,122900,49467472,1945,1945,1945,1945,0
20230818,122800,49467472,1945,1945,1945,1945,34
20230818,122700,49401342,1945,1938,1945,1938,3
20230818,122600,49395518,1945,1938,1945,1938,2
20230818,122500,49391635,1935,1935,1935,1935,0
20230818,122400,49391635,1935,1935,1935,1935,0
20230818,122300,49391635,1935,1935,1935,1935,0
20230818,122200,49391635,1935,1938,1938,1935,2000
20230818,122100,45520831,1938,1938,1938,1938,1
20230818,122000,45518893,1938,1938,1938,1938,0
20230818,121900,45518893,1938,1938,1938,1938,1
20230818,121800,45516955,1939,1944,1944,1939,2
20230818,121700,45513072,1944,1947,1947,1944,6
20230818,121600,45501400,1946,1939,1946,1939,3
20230818,121500,45495570,1936,1936,1936,1936,1
20230818,121400,45493634,1945,1945,1945,1945,0
20230818,121300,45493634,1945,1945,1945,1945,0
20230818,121200,45493634,1945,1945,1945,1945,200
20230818,121100,45104634,1945,1945,1945,1945,0
20230818,121000,45104634,1945,1945,1945,1945,0
20230818,120900,45104634,1945,1945,1945,1945,0
20230818,120800,45104634,1945,1945,1945,1945,0
20230818,120700,45104634,1945,1945,1945,1945,0
20230818,120600,45104634,1945,1945,1945,1945,0
20230818,120500,45104634,1945,1945,1945,1945,0
20230818,120400,45104634,1945,1945,1945,1945,0
20230818,120300,45104634,1945,1945,1945,1945,0
20230818,120200,45104634,1945,1945,1945,1945,0
20230818,120100,45104634,1945,1945,1945,1945,0
20230818,120000,45104634,1945,1945,1945,1945,0
20230818,115900,45104634,1945,1945,1945,1945,0
20230818,115800,45104634,1945,1945,1945,1945,0
20230818,115700,45104634,1945,1945,1945,1945,0
20230818,115600,45104634,1945,1945,1945,1945,0
20230818,115500,45104634,1945,1945,1945,1945,0
20230818,115400,45104634,1945,1945,1945,1945,0
20230818,115300,45104634,1945,1945,1945,1945,0
20230818,115200,45104634,1945,1945,1945,1945,0
20230818,115100,45104634,1945,1945,1945,1945,0
20230818,115000,45104634,1945,1945,1945,1945,0
20230818,114900,45104634,1945,1945,1945,1945,1
20230818,114800,45102689,1934,1934,1934,1934,359
20230818,114700,44408383,1930,1934,1934,1930,111
20230818,114600,44193753,1934,1934,1934,1934,0
20230818,114500,44193753,1934,1935,1935,1934,206
20230818,114400,43795344,1940,1940,1940,1940,0
20230818,114300,43795344,1940,1942,1942,1940,31
20230818,114200,43735192,1943,1943,1943,1943,0
20230818,114100,43735192,1943,1943,1943,1943,0
20230818,114000,43735192,1943,1943,1943,1943,0
20230818,113900,43735192,1943,1943,1943,1943,0
20230818,113800,43735192,1943,1943,1943,1943,5
20230818,113700,43725477,1944,1944,1944,1944,0
20230818,113600,43725477,1944,1944,1944,1944,0
20230818,113500,43725477,1944,1944,1944,1944,0
20230818,113400,43725477,1944,1944,1944,1944,0
20230818,113300,43725477,1944,1944,1944,1944,4
20230818,113200,43717701,1946,1946,1946,1946,0
20230818,113100,43717701,1946,1946,1946,1946,0
20230818,113000,43717701,1946,1946,1946,1946,0
20230818,112900,43717701,1946,1946,1946,1946,0
20230818,112800,43717701,1946,1946,1946,1946,2
20230818,112700,43713809,1946,1946,1946,1946,2
20230818,112600,43709917,1947,1947,1947,1947,2
20230818,112500,43706023,1948,1948,1948,1948,0
20230818,112400,43706023,1948,1948,1948,1948,1
20230818,112300,43704075,1948,1948,1948,1948,0
20230818,112200,43704075,1948,1948,1948,1948,0
20230818,112100,43704075,1948,1948,1948,1948,0
20230818,112000,43704075,1948,1948,1948,1948,0
20230818,111900,43704075,1948,1947,1948,1947,6
20230818,111800,43692392,1946,1946,1946,1946,1
20230818,111700,43690446,1945,1945,1945,1945,0
20230818,111600,43690446,1945,1945,1945,1945,0
20230818,111500,43690446,1945,1945,1945,1945,0
20230818,111400,43690446,1945,1945,1945,1945,0
20230818,111300,43690446,1945,1945,1945,1945,20
20230818,111200,43651546,1946,1946,1946,1946,11
20230818,111100,43630140,1946,1946,1946,1946,0
20230818,111000,43630140,1946,1946,1946,1946,1
20230818,110900,43628194,1946,1946,1946,1946,5
20230818,110800,43618464,1946,1946,1946,1945,24
20230818,110700,43571765,1941,1940,1941,1940,134
20230818,110600,43311728,1940,1940,1940,1940,0
20230818,110500,43311728,1940,1940,1940,1940,0
20230818,110400,43311728,1940,1939,1940,1939,1001
20230818,110300,41369846,1939,1939,1939,1939,0
20230818,110200,41369846,1939,1939,1939,1939,9
20230818,110100,41352395,1939,1939,1939,1939,0
20230818,110000,41352395,1939,1939,1939,1939,0
20230818,105900,41352395,1939,1939,1939,1939,0
20230818,105800,41352395,1939,1939,1939,1939,0
20230818,105700,41352395,1939,1939,1939,1939,0
20230818,105600,41352395,1939,1939,1939,1939,0
20230818,105500,41352395,1939,1939,1939,1939,0
20230818,105400,41352395,1939,1939,1939,1939,0
20230818,105300,41352395,1939,1939,1939,1939,0
20230818,105200,41352395,1939,1939,1939,1939,0
20230818,105100,41352395,1939,1939,1939,1939,0
20230818,105000,41352395,1939,1939,1939,1939,0
20230818,104900,41352395,1939,1939,1939,1939,0
20230818,104800,41352395,1939,1939,1939,1939,0
20230818,104700,41352395,1939,1939,1939,1939,0
20230818,104600,41352395,1939,1939,1939,1939,0
20230818,104500,41352395,1939,1939,1939,1939,0
20230818,104400,41352395,1939,1939,1939,1939,0
20230818,104300,41352395,1939,1939,1939,1939,2
20230818,104200,41348517,1934,1934,1934,1934,0
20230818,104100,41348517,1934,1934,1934,1934,0
20230818,104000,41348517,1934,1934,1934,1934,12
20230818,103900,41325309,1934,1934,1934,1934,0
20230818,103800,41325309,1934,1934,1934,1934,0
20230818,103700,41325309,1934,1934,1934,1934,0
20230818,103600,41325309,1934,1934,1934,1934,0
20230818,103500,41325309,1934,1934,1934,1934,8
20230818,103400,41309837,1938,1938,1938,1938,0
20230818,103300,41309837,1938,1938,1938,1938,0
20230818,103200,41309837,1938,1938,1938,1938,0
20230818,103100,41309837,1938,1938,1938,1938,0
20230818,103000,41309837,1938,1929,1938,1929,4
20230818,102900,41302103,1929,1929,1929,1929,8
20230818,102800,41286671,1925,1931,1931,1925,1002
20230818,102700,39357356,1931,1931,1931,1931,14
20230818,102600,39330322,1931,1931,1931,1931,8
20230818,102500,39314874,1940,1940,1940,1940,0
20230818,102400,39314874,1940,1940,1940,1940,0
20230818,102300,39314874,1940,1940,1940,1940,0
20230818,102200,39314874,1940,1931,1940,1931,97
20230818,102100,39126712,1931,1930,1932,1928,99
20230818,102000,38935653,1930,1930,1930,1930,500
20230818,101900,37970653,1932,1932,1932,1932,0
20230818,101800,37970653,1932,1932,1932,1932,0
20230818,101700,37970653,1932,1932,1932,1932,0
20230818,101600,37970653,1932,1932,1932,1932,0
20230818,101500,37970653,1932,1932,1932,1932,0
20230818,101400,37970653,1932,1932,1932,1932,0
20230818,101300,37970653,1932,1937,1937,1932,209
20230818,101200,37566855,1937,1937,1937,1937,0
20230818,101100,37566855,1937,1937,1937,1937,0
20230818,101000,37566855,1937,1936,1937,1936,59
20230818,100900,37452579,1935,1935,1935,1935,0
20230818,100800,37452579,1935,1935,1935,1935,0
20230818,100700,37452579,1935,1935,1935,1935,0
20230818,100600,37452579,1935,1935,1935,1935,200
20230818,100500,37065579,1939,1939,1939,1939,0
20230818,100400,37065579,1939,1939,1939,1939,6
20230818,100300,37053945,1939,1939,1939,1939,20
20230818,100200,37015165,1942,1942,1942,1942,0
20230818,100100,37015165,1942,1942,1942,1942,0
20230818,100000,37015165,1942,1942,1942,1942,0
20230818,095900,37015165,1942,1942,1942,1942,0
20230818,095800,37015165,1942,1929,1942,1929,353
20230818,095700,36334215,1932,1932,1932,1932,1
20230818,095600,36332283,1945,1945,1945,1945,0
20230818,095500,36332283,1945,1945,1945,1945,0
20230818,095400,36332283,1945,1932,1945,1932,2
20230818,095300,36328406,1929,1929,1929,1929,0
20230818,095200,36328406,1929,1929,1929,1928,313
20230818,095100,35724632,1946,1946,1946,1946,0
20230818,095000,35724632,1946,1933,1946,1933,71
20230818,094900,35587376,1933,1927,1933,1926,15
20230818,094800,35558461,1926,1926,1928,1926,80
20230818,094700,35404367,1926,1927,1933,1926,110
20230818,094600,35191802,1933,1931,1933,1931,200
20230818,094500,34805218,1925,1928,1928,1925,6472
20230818,094400,22346452,1932,1932,1932,1932,31
20230818,094300,22286560,1933,1933,1933,1932,14
20230818,094200,22259508,1932,1933,1933,1932,269
20230818,094100,21739540,1944,1944,1944,1944,0
20230818,094000,21739540,1944,1944,1944,1944,0
20230818,093900,21739540,1944,1944,1944,1944,0
20230818,093800,21739540,1944,1944,1944,1944,0
20230818,093700,21739540,1944,1944,1944,1944,0
20230818,093600,21739540,1944,1944,1944,1944,10
20230818,093500,21720100,1944,1944,1944,1944,0
20230818,093400,21720100,1944,1944,1944,1944,0
20230818,093300,21720100,1944,1944,1944,1944,1
20230818,093200,21718156,1944,1944,1944,1944,0
20230818,093100,21718156,1944,1944,1944,1944,18
20230818,093000,21683164,1944,1944,1944,1944,15
20230818,092900,21654004,1945,1943,1945,1943,1543
20230818,092800,18653325,1945,1933,1945,1933,400
20230818,092700,17878467,1925,1925,1925,1925,0
20230818,092600,17878467,1925,1924,1925,1924,929
20230818,092500,16090342,1920,1920,1920,1920,0
20230818,092400,16090342,1920,1920,1920,1920,213
20230818,092300,15681382,1917,1917,1917,1917,1000
20230818,092200,13764382,1917,1911,1920,1908,1229
20230818,092100,11413541,1911,1917,1917,1911,1500
20230818,092000,8546160,1920,1920,1920,1920,0
20230818,091900,8546160,1920,1920,1920,1920,0
20230818,091800,8546160,1920,1920,1920,1920,0
20230818,091700,8546160,1920,1920,1920,1918,772
20230818,091600,7064178,1922,1922,1922,1922,0
20230818,091500,7064178,1922,1922,1922,1922,3
20230818,091400,7058412,1920,1925,1925,1920,1592
20230818,091300,3997003,1923,1923,1923,1923,8
20230818,091200,3981619,1923,1923,1923,1923,10
20230818,091100,3962389,1924,1923,1924,1923,500
20230818,091000,3000487,1924,1924,1924,1921,109
20230818,090900,2791083,1925,1927,1927,1925,991
20230818,090800,882375,1926,1926,1926,1926,0
20230818,090700,882375,1926,1926,1926,1926,0
20230818,090600,882375,1926,1926,1926,1926,1
20230818,090500,880449,1935,1934,1935,1934,50
20230818,090400,783712,1935,1933,1935,1933,150
20230818,090300,493588,1934,1934,1934,1934,0
20230818,090200,493588,1934,1934,1934,1934,4
20230818,090100,485852,1926,1934,1934,1926,169
20230818,090000,160196,1929,1930,1934,1929,83