KissMeData/000180/min/candle-20240104.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240104,183000,209690161,1921,1921,1921,1921,811
20240104,182900,209690161,1921,1921,1921,1921,0
20240104,182800,209690161,1921,1921,1921,1921,0
20240104,182700,209690161,1921,1921,1921,1921,0
20240104,182600,209690161,1921,1921,1921,1921,0
20240104,182500,209690161,1921,1921,1921,1921,0
20240104,182400,209690161,1921,1921,1921,1921,0
20240104,182300,209690161,1921,1921,1921,1921,0
20240104,182200,209690161,1921,1921,1921,1921,0
20240104,182100,209690161,1921,1921,1921,1921,0
20240104,182000,209690161,1921,1921,1921,1921,0
20240104,181900,209690161,1921,1921,1921,1921,0
20240104,181800,209690161,1921,1921,1921,1921,0
20240104,181700,209690161,1921,1921,1921,1921,0
20240104,181600,209690161,1921,1921,1921,1921,0
20240104,181500,209690161,1921,1921,1921,1921,0
20240104,181400,209690161,1921,1921,1921,1921,0
20240104,181300,209690161,1921,1921,1921,1921,0
20240104,181200,209690161,1921,1921,1921,1921,0
20240104,181100,209690161,1921,1921,1921,1921,0
20240104,181000,209690161,1921,1921,1921,1921,0
20240104,180900,209690161,1921,1921,1921,1921,0
20240104,180800,209690161,1921,1921,1921,1921,0
20240104,180700,209690161,1921,1921,1921,1921,0
20240104,180600,209690161,1921,1921,1921,1921,0
20240104,180500,209690161,1921,1921,1921,1921,0
20240104,180400,209690161,1921,1921,1921,1921,0
20240104,180300,209690161,1921,1921,1921,1921,0
20240104,180200,209690161,1921,1921,1921,1921,0
20240104,180100,209690161,1921,1921,1921,1921,0
20240104,180000,209690161,1921,1921,1921,1921,811
20240104,175900,209690161,1921,1921,1921,1921,0
20240104,175800,209690161,1921,1921,1921,1921,0
20240104,175700,209690161,1921,1921,1921,1921,0
20240104,175600,209690161,1921,1921,1921,1921,0
20240104,175500,209690161,1921,1921,1921,1921,0
20240104,175400,209690161,1921,1921,1921,1921,0
20240104,175300,209690161,1921,1921,1921,1921,0
20240104,175200,209690161,1921,1921,1921,1921,0
20240104,175100,209690161,1921,1921,1921,1921,0
20240104,175000,209690161,1921,1921,1921,1921,0
20240104,174900,209690161,1921,1921,1921,1921,0
20240104,174800,209690161,1921,1921,1921,1921,0
20240104,174700,209690161,1921,1921,1921,1921,0
20240104,174600,209690161,1921,1921,1921,1921,0
20240104,174500,209690161,1921,1921,1921,1921,0
20240104,174400,209690161,1921,1921,1921,1921,0
20240104,174300,209690161,1921,1921,1921,1921,0
20240104,174200,209690161,1921,1921,1921,1921,0
20240104,174100,209690161,1921,1921,1921,1921,0
20240104,174000,209690161,1921,1921,1921,1921,0
20240104,173900,209690161,1921,1921,1921,1921,0
20240104,173800,209690161,1921,1921,1921,1921,0
20240104,173700,209690161,1921,1921,1921,1921,0
20240104,173600,209690161,1921,1921,1921,1921,0
20240104,173500,209690161,1921,1921,1921,1921,0
20240104,173400,209690161,1921,1921,1921,1921,0
20240104,173300,209690161,1921,1921,1921,1921,0
20240104,173200,209690161,1921,1921,1921,1921,0
20240104,173100,209690161,1921,1921,1921,1921,0
20240104,173000,209690161,1921,1921,1921,1921,811
20240104,172900,209690161,1921,1921,1921,1921,0
20240104,172800,209690161,1921,1921,1921,1921,0
20240104,172700,209690161,1921,1921,1921,1921,0
20240104,172600,209690161,1921,1921,1921,1921,0
20240104,172500,209690161,1921,1921,1921,1921,0
20240104,172400,209690161,1921,1921,1921,1921,0
20240104,172300,209690161,1921,1921,1921,1921,0
20240104,172200,209690161,1921,1921,1921,1921,0
20240104,172100,209690161,1921,1921,1921,1921,0
20240104,172000,209690161,1921,1921,1921,1921,0
20240104,171900,209690161,1921,1921,1921,1921,0
20240104,171800,209690161,1921,1921,1921,1921,0
20240104,171700,209690161,1921,1921,1921,1921,0
20240104,171600,209690161,1921,1921,1921,1921,0
20240104,171500,209690161,1921,1921,1921,1921,0
20240104,171400,209690161,1921,1921,1921,1921,0
20240104,171300,209690161,1921,1921,1921,1921,0
20240104,171200,209690161,1921,1921,1921,1921,0
20240104,171100,209690161,1921,1921,1921,1921,0
20240104,171000,209690161,1921,1921,1921,1921,0
20240104,170900,209690161,1921,1921,1921,1921,0
20240104,170800,209690161,1921,1921,1921,1921,0
20240104,170700,209690161,1921,1921,1921,1921,0
20240104,170600,209690161,1921,1921,1921,1921,0
20240104,170500,209690161,1921,1921,1921,1921,0
20240104,170400,209690161,1921,1921,1921,1921,0
20240104,170300,209690161,1921,1921,1921,1921,0
20240104,170200,209690161,1921,1921,1921,1921,0
20240104,170100,209690161,1921,1921,1921,1921,0
20240104,170000,209690161,1921,1921,1921,1921,811
20240104,165900,209690161,1921,1921,1921,1921,0
20240104,165800,209690161,1921,1921,1921,1921,0
20240104,165700,209690161,1921,1921,1921,1921,0
20240104,165600,209690161,1921,1921,1921,1921,0
20240104,165500,209690161,1921,1921,1921,1921,0
20240104,165400,209690161,1921,1921,1921,1921,0
20240104,165300,209690161,1921,1921,1921,1921,0
20240104,165200,209690161,1921,1921,1921,1921,0
20240104,165100,209690161,1921,1921,1921,1921,0
20240104,165000,209690161,1921,1921,1921,1921,0
20240104,164900,209690161,1921,1921,1921,1921,0
20240104,164800,209690161,1921,1921,1921,1921,0
20240104,164700,209690161,1921,1921,1921,1921,0
20240104,164600,209690161,1921,1921,1921,1921,0
20240104,164500,209690161,1921,1921,1921,1921,0
20240104,164400,209690161,1921,1921,1921,1921,0
20240104,164300,209690161,1921,1921,1921,1921,0
20240104,164200,209690161,1921,1921,1921,1921,0
20240104,164100,209690161,1921,1921,1921,1921,0
20240104,164000,209690161,1921,1921,1921,1921,0
20240104,163900,209690161,1921,1921,1921,1921,0
20240104,163800,209690161,1921,1921,1921,1921,0
20240104,163700,209690161,1921,1921,1921,1921,0
20240104,163600,209690161,1921,1921,1921,1921,0
20240104,163500,209690161,1921,1921,1921,1921,0
20240104,163400,209690161,1921,1921,1921,1921,0
20240104,163300,209690161,1921,1921,1921,1921,0
20240104,163200,209690161,1921,1921,1921,1921,0
20240104,163100,209690161,1921,1921,1921,1921,0
20240104,163000,209690161,1921,1921,1921,1921,811
20240104,162900,209690161,1921,1921,1921,1921,0
20240104,162800,209690161,1921,1921,1921,1921,0
20240104,162700,209690161,1921,1921,1921,1921,0
20240104,162600,209690161,1921,1921,1921,1921,0
20240104,162500,209690161,1921,1921,1921,1921,0
20240104,162400,209690161,1921,1921,1921,1921,0
20240104,162300,209690161,1921,1921,1921,1921,0
20240104,162200,209690161,1921,1921,1921,1921,0
20240104,162100,209690161,1921,1921,1921,1921,0
20240104,162000,209690161,1921,1921,1921,1921,0
20240104,161900,209690161,1921,1921,1921,1921,0
20240104,161800,209690161,1921,1921,1921,1921,0
20240104,161700,209690161,1921,1921,1921,1921,0
20240104,161600,209690161,1921,1921,1921,1921,0
20240104,161500,209690161,1921,1921,1921,1921,0
20240104,161400,209690161,1921,1921,1921,1921,0
20240104,161300,209690161,1921,1921,1921,1921,0
20240104,161200,209690161,1921,1921,1921,1921,0
20240104,161100,209690161,1921,1921,1921,1921,0
20240104,161000,209690161,1921,1921,1921,1921,0
20240104,160900,209690161,1921,1921,1921,1921,0
20240104,160800,209690161,1921,1921,1921,1921,0
20240104,160700,209690161,1921,1921,1921,1921,0
20240104,160600,209690161,1921,1921,1921,1921,0
20240104,160500,209690161,1921,1921,1921,1921,0
20240104,160400,209690161,1921,1921,1921,1921,0
20240104,160300,209690161,1921,1921,1921,1921,0
20240104,160200,209690161,1921,1921,1921,1921,0
20240104,160100,209690161,1921,1921,1921,1921,0
20240104,160000,209690161,1921,1921,1921,1921,811
20240104,155900,209690161,1921,1921,1921,1921,0
20240104,155800,209690161,1921,1921,1921,1921,0
20240104,155700,209690161,1921,1921,1921,1921,0
20240104,155600,209690161,1921,1921,1921,1921,0
20240104,155500,209690161,1921,1921,1921,1921,0
20240104,155400,209690161,1921,1921,1921,1921,0
20240104,155300,209690161,1921,1921,1921,1921,0
20240104,155200,209690161,1921,1921,1921,1921,0
20240104,155100,209690161,1921,1921,1921,1921,0
20240104,155000,209690161,1921,1921,1921,1921,0
20240104,154900,209690161,1921,1921,1921,1921,0
20240104,154800,209690161,1921,1921,1921,1921,0
20240104,154700,209690161,1921,1921,1921,1921,0
20240104,154600,209690161,1921,1921,1921,1921,0
20240104,154500,209690161,1921,1921,1921,1921,0
20240104,154400,209690161,1921,1921,1921,1921,0
20240104,154300,209690161,1921,1921,1921,1921,0
20240104,154200,209690161,1921,1921,1921,1921,0
20240104,154100,209690161,1921,1921,1921,1921,0
20240104,154000,209690161,1921,1921,1921,1921,0
20240104,153900,209690161,1921,1921,1921,1921,0
20240104,153800,209690161,1921,1921,1921,1921,0
20240104,153700,209690161,1921,1921,1921,1921,0
20240104,153600,209690161,1921,1921,1921,1921,0
20240104,153500,209690161,1921,1921,1921,1921,0
20240104,153400,209690161,1921,1921,1921,1921,0
20240104,153300,209690161,1921,1921,1921,1921,0
20240104,153200,209690161,1921,1921,1921,1921,0
20240104,153100,209690161,1921,1921,1921,1921,0
20240104,153000,209690161,1921,1921,1921,1921,1622
20240104,152900,208132230,1924,1924,1924,1924,0
20240104,152800,208132230,1924,1924,1924,1924,0
20240104,152700,208132230,1924,1924,1924,1924,0
20240104,152600,208132230,1924,1924,1924,1924,0
20240104,152500,208132230,1924,1924,1924,1924,0
20240104,152400,208132230,1924,1924,1924,1924,0
20240104,152300,208132230,1924,1924,1924,1924,0
20240104,152200,208132230,1924,1924,1924,1924,0
20240104,152100,208132230,1924,1924,1924,1924,0
20240104,152000,208132230,1924,1924,1924,1924,0
20240104,151900,208132230,1924,1895,1924,1889,118
20240104,151800,207907226,1895,1894,1895,1889,210
20240104,151700,207510114,1889,1889,1889,1889,73
20240104,151600,207372217,1894,1894,1894,1894,0
20240104,151500,207372217,1894,1889,1894,1888,254
20240104,151400,206892643,1894,1894,1894,1894,0
20240104,151300,206892643,1894,1894,1894,1894,3
20240104,151200,206886961,1888,1889,1889,1888,151
20240104,151100,206601868,1894,1889,1894,1888,135
20240104,151000,206346965,1894,1888,1894,1888,307
20240104,150900,205767326,1895,1894,1895,1894,12
20240104,150800,205744587,1895,1895,1895,1895,0
20240104,150700,205744587,1895,1895,1895,1895,0
20240104,150600,205744587,1895,1895,1895,1895,0
20240104,150500,205744587,1895,1895,1895,1895,0
20240104,150400,205744587,1895,1895,1895,1895,0
20240104,150300,205744587,1895,1895,1895,1895,0
20240104,150200,205744587,1895,1895,1895,1895,0
20240104,150100,205744587,1895,1895,1895,1895,0
20240104,150000,205744587,1895,1890,1895,1890,8
20240104,145900,205729462,1890,1889,1890,1889,530
20240104,145800,204728046,1886,1886,1886,1886,1071
20240104,145700,202708140,1889,1889,1889,1889,0
20240104,145600,202708140,1889,1889,1889,1889,1
20240104,145500,202706251,1886,1886,1886,1886,157
20240104,145400,202410149,1889,1887,1889,1887,2
20240104,145300,202406373,1890,1890,1890,1890,0
20240104,145200,202406373,1890,1890,1890,1890,0
20240104,145100,202406373,1890,1887,1890,1887,115
20240104,145000,202189365,1892,1892,1892,1892,0
20240104,144900,202189365,1892,1892,1892,1892,1
20240104,144800,202187473,1887,1894,1894,1887,1700
20240104,144700,198978667,1888,1888,1888,1888,0
20240104,144600,198978667,1888,1888,1888,1888,0
20240104,144500,198978667,1888,1888,1888,1888,63
20240104,144400,198859723,1888,1889,1889,1888,1200
20240104,144300,196594063,1904,1904,1904,1904,0
20240104,144200,196594063,1904,1888,1904,1888,191
20240104,144100,196233439,1888,1888,1888,1888,3742
20240104,144000,189168543,1887,1888,1888,1887,498
20240104,143900,188228419,1889,1889,1889,1889,22
20240104,143800,188186861,1889,1889,1889,1889,0
20240104,143700,188186861,1889,1891,1891,1889,1072
20240104,143600,186161641,1891,1895,1895,1891,81
20240104,143500,186008266,1902,1898,1902,1898,200
20240104,143400,185628052,1898,1898,1898,1898,0
20240104,143300,185628052,1898,1895,1898,1895,450
20240104,143200,184775299,1889,1889,1889,1889,162
20240104,143100,184469281,1889,1889,1889,1889,0
20240104,143000,184469281,1889,1889,1889,1889,0
20240104,142900,184469281,1889,1889,1889,1889,0
20240104,142800,184469281,1889,1889,1889,1889,201
20240104,142700,184089592,1896,1896,1896,1896,0
20240104,142600,184089592,1896,1890,1896,1889,159
20240104,142500,183789131,1901,1901,1901,1901,5
20240104,142400,183779626,1902,1902,1902,1902,1
20240104,142300,183777724,1890,1902,1902,1890,604
20240104,142200,182636152,1889,1889,1889,1889,80
20240104,142100,182485032,1889,1902,1902,1889,201
20240104,142000,182105330,1889,1902,1902,1889,201
20240104,141900,181725628,1889,1890,1890,1889,152
20240104,141800,181438366,1902,1902,1902,1902,0
20240104,141700,181438366,1902,1902,1902,1902,0
20240104,141600,181438366,1902,1902,1902,1902,0
20240104,141500,181438366,1902,1902,1902,1902,0
20240104,141400,181438366,1902,1902,1902,1902,0
20240104,141300,181438366,1902,1902,1902,1902,0
20240104,141200,181438366,1902,1902,1902,1902,0
20240104,141100,181438366,1902,1902,1902,1902,0
20240104,141000,181438366,1902,1902,1902,1902,0
20240104,140900,181438366,1902,1902,1902,1902,0
20240104,140800,181438366,1902,1901,1902,1901,300
20240104,140700,180868005,1901,1901,1901,1901,0
20240104,140600,180868005,1901,1901,1901,1901,0
20240104,140500,180868005,1901,1901,1901,1901,0
20240104,140400,180868005,1901,1901,1901,1901,0
20240104,140300,180868005,1901,1901,1901,1901,0
20240104,140200,180868005,1901,1901,1901,1901,0
20240104,140100,180868005,1901,1889,1901,1889,247
20240104,140000,180401410,1901,1889,1901,1889,145
20240104,135900,180127493,1901,1901,1901,1901,0
20240104,135800,180127493,1901,1901,1901,1901,0
20240104,135700,180127493,1901,1901,1901,1901,0
20240104,135600,180127493,1901,1901,1901,1901,1
20240104,135500,180125592,1889,1889,1889,1889,0
20240104,135400,180125592,1889,1890,1890,1889,2260
20240104,135300,175855780,1902,1902,1902,1902,1
20240104,135200,175853878,1890,1892,1892,1890,152
20240104,135100,175566574,1902,1902,1902,1902,0
20240104,135000,175566574,1902,1902,1902,1902,0
20240104,134900,175566574,1902,1902,1902,1902,0
20240104,134800,175566574,1902,1902,1902,1892,27
20240104,134700,175515470,1892,1902,1902,1892,67
20240104,134600,175388696,1892,1892,1892,1892,200
20240104,134500,175010296,1892,1893,1893,1892,1444
20240104,134400,172278216,1903,1903,1903,1903,1
20240104,134300,172276313,1898,1898,1898,1898,1059
20240104,134200,170266331,1898,1898,1898,1898,341
20240104,134100,169619113,1898,1890,1898,1890,593
20240104,134000,168498335,1890,1897,1897,1890,2001
20240104,133900,164715170,1892,1892,1892,1892,625
20240104,133800,163532670,1897,1897,1897,1897,1
20240104,133700,163530773,1891,1893,1895,1891,918
20240104,133600,161794649,1894,1893,1896,1893,274
20240104,133500,161275327,1893,1893,1893,1893,26
20240104,133400,161226109,1893,1894,1894,1893,725
20240104,133300,159853584,1897,1897,1897,1897,1
20240104,133200,159851687,1893,1893,1893,1893,0
20240104,133100,159851687,1893,1893,1893,1893,0
20240104,133000,159851687,1893,1893,1893,1893,0
20240104,132900,159851687,1893,1893,1893,1893,0
20240104,132800,159851687,1893,1893,1893,1893,0
20240104,132700,159851687,1893,1893,1893,1893,102
20240104,132600,159658601,1891,1900,1900,1891,2000
20240104,132500,155866870,1917,1917,1917,1917,0
20240104,132400,155866870,1917,1917,1917,1917,0
20240104,132300,155866870,1917,1917,1917,1917,0
20240104,132200,155866870,1917,1917,1917,1917,0
20240104,132100,155866870,1917,1917,1917,1917,0
20240104,132000,155866870,1917,1917,1917,1917,0
20240104,131900,155866870,1917,1917,1917,1917,0
20240104,131800,155866870,1917,1917,1917,1917,0
20240104,131700,155866870,1917,1917,1917,1917,0
20240104,131600,155866870,1917,1917,1917,1917,3
20240104,131500,155861119,1900,1900,1900,1900,0
20240104,131400,155861119,1900,1900,1900,1900,0
20240104,131300,155861119,1900,1900,1900,1900,809
20240104,131200,154324019,1903,1903,1903,1903,0
20240104,131100,154324019,1903,1903,1903,1903,95
20240104,131000,154143234,1903,1903,1903,1903,0
20240104,130900,154143234,1903,1903,1903,1903,2
20240104,130800,154139428,1899,1902,1903,1899,132
20240104,130700,153888635,1900,1903,1903,1900,1547
20240104,130600,150949053,1903,1903,1903,1903,0
20240104,130500,150949053,1903,1903,1903,1903,0
20240104,130400,150949053,1903,1903,1903,1903,912
20240104,130300,149213517,1923,1923,1923,1923,0
20240104,130200,149213517,1923,1923,1923,1923,0
20240104,130100,149213517,1923,1903,1923,1903,412
20240104,130000,148429421,1905,1905,1905,1905,1170
20240104,125900,146200571,1905,1905,1905,1905,33
20240104,125800,146137706,1905,1905,1905,1905,0
20240104,125700,146137706,1905,1905,1905,1905,0
20240104,125600,146137706,1905,1905,1905,1905,0
20240104,125500,146137706,1905,1906,1906,1905,608
20240104,125400,144979100,1909,1909,1909,1909,0
20240104,125300,144979100,1909,1911,1911,1909,1163
20240104,125200,142757993,1910,1910,1910,1910,0
20240104,125100,142757993,1910,1910,1910,1910,0
20240104,125000,142757993,1910,1910,1910,1910,0
20240104,124900,142757993,1910,1910,1910,1910,281
20240104,124800,142221283,1910,1910,1910,1910,0
20240104,124700,142221283,1910,1910,1910,1910,0
20240104,124600,142221283,1910,1910,1910,1910,0
20240104,124500,142221283,1910,1910,1910,1910,0
20240104,124400,142221283,1910,1910,1910,1910,0
20240104,124300,142221283,1910,1910,1910,1910,0
20240104,124200,142221283,1910,1910,1910,1910,0
20240104,124100,142221283,1910,1911,1911,1910,200
20240104,124000,141839178,1911,1911,1911,1911,0
20240104,123900,141839178,1911,1911,1911,1911,0
20240104,123800,141839178,1911,1911,1911,1911,0
20240104,123700,141839178,1911,1911,1911,1911,0
20240104,123600,141839178,1911,1911,1911,1911,0
20240104,123500,141839178,1911,1911,1911,1911,2
20240104,123400,141835356,1925,1925,1925,1925,0
20240104,123300,141835356,1925,1925,1925,1925,0
20240104,123200,141835356,1925,1925,1925,1925,0
20240104,123100,141835356,1925,1924,1925,1924,8
20240104,123000,141819961,1925,1925,1925,1925,0
20240104,122900,141819961,1925,1925,1925,1925,2
20240104,122800,141816111,1909,1909,1909,1909,0
20240104,122700,141816111,1909,1919,1919,1909,800
20240104,122600,140287766,1927,1927,1927,1927,800
20240104,122500,138746166,1927,1927,1927,1927,0
20240104,122400,138746166,1927,1927,1927,1927,0
20240104,122300,138746166,1927,1927,1927,1927,0
20240104,122200,138746166,1927,1927,1927,1927,107
20240104,122100,138539977,1928,1928,1928,1928,0
20240104,122000,138539977,1928,1927,1928,1927,269
20240104,121900,138021605,1927,1927,1927,1927,0
20240104,121800,138021605,1927,1927,1927,1927,0
20240104,121700,138021605,1927,1927,1927,1927,0
20240104,121600,138021605,1927,1927,1927,1927,0
20240104,121500,138021605,1927,1927,1927,1927,3
20240104,121400,138015824,1927,1927,1927,1927,309
20240104,121300,137420381,1927,1926,1927,1926,270
20240104,121200,136900350,1926,1926,1926,1926,50
20240104,121100,136804050,1926,1926,1926,1926,51
20240104,121000,136705824,1926,1923,1926,1923,1007
20240104,120900,134767338,1923,1923,1923,1923,0
20240104,120800,134767338,1923,1923,1923,1923,2
20240104,120700,134763492,1924,1924,1924,1924,2
20240104,120600,134759644,1923,1924,1924,1913,3
20240104,120500,134753884,1924,1924,1924,1924,0
20240104,120400,134753884,1924,1924,1924,1924,0
20240104,120300,134753884,1924,1924,1924,1924,0
20240104,120200,134753884,1924,1924,1924,1924,0
20240104,120100,134753884,1924,1924,1924,1924,0
20240104,120000,134753884,1924,1924,1924,1924,0
20240104,115900,134753884,1924,1924,1924,1924,2
20240104,115800,134750036,1924,1924,1924,1924,0
20240104,115700,134750036,1924,1924,1924,1924,1
20240104,115600,134748112,1924,1924,1924,1924,0
20240104,115500,134748112,1924,1924,1924,1924,1
20240104,115400,134746188,1924,1924,1924,1924,0
20240104,115300,134746188,1924,1924,1924,1924,1
20240104,115200,134744264,1924,1924,1924,1924,0
20240104,115100,134744264,1924,1924,1924,1924,1
20240104,115000,134742340,1924,1924,1924,1924,2
20240104,114900,134738492,1925,1925,1925,1925,335
20240104,114800,134093617,1925,1925,1925,1925,1
20240104,114700,134091692,1925,1925,1925,1925,767
20240104,114600,132615217,1926,1926,1926,1926,1
20240104,114500,132613291,1926,1926,1926,1926,1
20240104,114400,132611365,1926,1926,1926,1926,10
20240104,114300,132592105,1926,1926,1926,1926,1
20240104,114200,132590179,1926,1926,1926,1926,0
20240104,114100,132590179,1926,1926,1926,1926,1
20240104,114000,132588253,1926,1926,1926,1926,1
20240104,113900,132586327,1927,1927,1927,1927,0
20240104,113800,132586327,1927,1927,1927,1927,1
20240104,113700,132584400,1927,1927,1927,1927,0
20240104,113600,132584400,1927,1927,1927,1927,1
20240104,113500,132582473,1927,1927,1927,1927,0
20240104,113400,132582473,1927,1927,1927,1927,1
20240104,113300,132580546,1927,1927,1927,1927,0
20240104,113200,132580546,1927,1927,1927,1927,1
20240104,113100,132578619,1927,1927,1927,1927,1
20240104,113000,132576692,1927,1927,1927,1927,6
20240104,112900,132565130,1926,1926,1926,1926,0
20240104,112800,132565130,1926,1926,1926,1926,551
20240104,112700,131503904,1926,1926,1926,1926,0
20240104,112600,131503904,1926,1926,1926,1926,1
20240104,112500,131501978,1926,1926,1926,1926,0
20240104,112400,131501978,1926,1926,1926,1926,1
20240104,112300,131500052,1926,1926,1926,1926,1
20240104,112200,131498126,1926,1926,1926,1926,3
20240104,112100,131492348,1926,1926,1926,1926,1
20240104,112000,131490422,1925,1925,1925,1925,0
20240104,111900,131490422,1925,1926,1926,1925,52
20240104,111800,131390271,1926,1926,1926,1926,1
20240104,111700,131388345,1906,1917,1917,1906,8017
20240104,111600,116093077,1926,1926,1926,1926,1
20240104,111500,116091151,1926,1926,1926,1926,0
20240104,111400,116091151,1926,1926,1926,1926,1
20240104,111300,116089225,1926,1927,1927,1917,4
20240104,111200,116081529,1927,1925,1927,1925,1188
20240104,111100,113792558,1925,1925,1925,1925,1
20240104,111000,113790633,1926,1926,1926,1926,0
20240104,110900,113790633,1926,1926,1926,1926,1
20240104,110800,113788707,1917,1917,1917,1917,503
20240104,110700,112824456,1917,1917,1917,1917,1
20240104,110600,112822539,1916,1916,1916,1916,18
20240104,110500,112788051,1916,1916,1916,1916,31
20240104,110400,112728655,1916,1915,1916,1915,101
20240104,110300,112535239,1915,1914,1915,1914,116
20240104,110200,112313101,1914,1914,1914,1914,75
20240104,110100,112169551,1914,1914,1914,1914,1
20240104,110000,112167637,1914,1914,1914,1914,636
20240104,105900,110950333,1914,1914,1914,1914,1
20240104,105800,110948419,1914,1914,1914,1914,0
20240104,105700,110948419,1914,1914,1914,1914,1
20240104,105600,110946505,1907,1907,1907,1907,400
20240104,105500,110183705,1914,1914,1914,1914,4
20240104,105400,110176049,1915,1915,1915,1915,500
20240104,105300,109218549,1915,1915,1915,1915,1
20240104,105200,109216634,1915,1915,1915,1915,1
20240104,105100,109214719,1906,1915,1915,1906,151
20240104,105000,108926904,1915,1915,1915,1915,0
20240104,104900,108926904,1915,1915,1915,1915,1
20240104,104800,108924989,1915,1915,1915,1915,0
20240104,104700,108924989,1915,1915,1915,1915,1
20240104,104600,108923074,1915,1915,1915,1915,444
20240104,104500,108072814,1915,1915,1915,1915,1
20240104,104400,108070899,1917,1917,1917,1917,1
20240104,104300,108068982,1917,1917,1917,1917,0
20240104,104200,108068982,1917,1917,1917,1917,1
20240104,104100,108067065,1917,1917,1917,1917,0
20240104,104000,108067065,1917,1917,1917,1917,1
20240104,103900,108065148,1902,1906,1906,1902,4744
20240104,103800,99035919,1917,1917,1917,1917,1
20240104,103700,99034002,1917,1917,1917,1917,1
20240104,103600,99032085,1917,1917,1917,1917,603
20240104,103500,97876134,1917,1917,1917,1917,1
20240104,103400,97874217,1917,1917,1917,1917,1
20240104,103300,97872300,1917,1917,1917,1917,0
20240104,103200,97872300,1917,1917,1917,1917,1
20240104,103100,97870383,1917,1917,1917,1917,1151
20240104,103000,95663916,1917,1916,1917,1916,1103
20240104,102900,93549617,1917,1917,1917,1917,898
20240104,102800,91828151,1929,1929,1929,1929,1
20240104,102700,91826222,1928,1919,1928,1917,3257
20240104,102600,85572250,1928,1928,1928,1928,1
20240104,102500,85570322,1928,1927,1928,1927,30
20240104,102400,85512483,1918,1913,1927,1913,3758
20240104,102300,78293769,1913,1912,1913,1912,33
20240104,102200,78230672,1911,1909,1911,1909,7990
20240104,102100,62962578,1909,1907,1909,1907,1011
20240104,102000,61032705,1907,1907,1907,1907,1
20240104,101900,61030798,1907,1904,1907,1904,1706
20240104,101800,57781527,1904,1904,1904,1904,1
20240104,101700,57779623,1904,1904,1904,1904,0
20240104,101600,57779623,1904,1904,1904,1904,1
20240104,101500,57777719,1904,1904,1904,1904,1
20240104,101400,57775815,1904,1904,1904,1904,0
20240104,101300,57775815,1904,1904,1904,1904,1
20240104,101200,57773911,1904,1904,1904,1904,0
20240104,101100,57773911,1904,1904,1904,1904,1
20240104,101000,57772007,1905,1905,1905,1905,0
20240104,100900,57772007,1905,1905,1905,1905,1
20240104,100800,57770102,1905,1905,1905,1905,1
20240104,100700,57768197,1907,1907,1907,1907,0
20240104,100600,57768197,1907,1901,1907,1901,101
20240104,100500,57576190,1900,1907,1907,1900,1101
20240104,100400,55483583,1907,1904,1907,1904,900
20240104,100300,53768969,1900,1902,1903,1900,556
20240104,100200,52710905,1902,1902,1902,1902,30
20240104,100100,52653845,1902,1902,1902,1902,1
20240104,100000,52651943,1901,1899,1901,1899,10007
20240104,095900,33639419,1899,1896,1899,1896,930
20240104,095800,31876106,1895,1895,1895,1895,0
20240104,095700,31876106,1895,1895,1895,1895,3439
20240104,095600,25359201,1895,1895,1895,1895,1
20240104,095500,25357306,1895,1895,1895,1895,1
20240104,095400,25355411,1894,1894,1894,1894,299
20240104,095300,24789105,1894,1894,1894,1894,4
20240104,095200,24781529,1894,1894,1894,1894,501
20240104,095100,23832635,1894,1890,1894,1890,164
20240104,095000,23522671,1890,1890,1890,1890,51
20240104,094900,23426281,1890,1889,1890,1889,11
20240104,094800,23405501,1890,1890,1890,1889,445
20240104,094700,22564616,1890,1890,1890,1890,51
20240104,094600,22468226,1894,1895,1895,1894,36
20240104,094500,22400012,1889,1891,1891,1889,179
20240104,094400,22061865,1894,1894,1894,1894,2
20240104,094300,22058077,1895,1895,1895,1895,0
20240104,094200,22058077,1895,1895,1895,1895,1
20240104,094100,22056182,1895,1895,1895,1895,1
20240104,094000,22054287,1890,1894,1894,1890,1229
20240104,093900,19729125,1895,1895,1895,1895,1
20240104,093800,19727230,1895,1895,1895,1895,1
20240104,093700,19725335,1895,1895,1895,1895,0
20240104,093600,19725335,1895,1895,1895,1895,1
20240104,093500,19723440,1893,1893,1893,1893,0
20240104,093400,19723440,1893,1896,1896,1893,51
20240104,093300,19626894,1896,1896,1896,1896,23
20240104,093200,19583286,1897,1897,1897,1897,9
20240104,093100,19566213,1896,1896,1896,1896,67
20240104,093000,19439181,1896,1897,1897,1896,2
20240104,092900,19435388,1897,1897,1897,1897,401
20240104,092800,18674691,1897,1897,1897,1897,2
20240104,092700,18670897,1896,1896,1896,1896,99
20240104,092600,18483193,1896,1893,1896,1893,535
20240104,092500,17470435,1897,1897,1897,1897,1
20240104,092400,17468538,1897,1897,1897,1897,2
20240104,092300,17464744,1898,1898,1898,1898,0
20240104,092200,17464744,1898,1898,1898,1898,1
20240104,092100,17462846,1893,1893,1893,1893,100
20240104,092000,17273546,1898,1898,1898,1898,1
20240104,091900,17271648,1898,1898,1898,1898,6
20240104,091800,17260260,1898,1898,1898,1898,0
20240104,091700,17260260,1898,1898,1898,1898,1
20240104,091600,17258362,1898,1898,1898,1898,0
20240104,091500,17258362,1898,1898,1898,1898,1
20240104,091400,17256464,1899,1899,1899,1899,1
20240104,091300,17254565,1899,1899,1899,1899,0
20240104,091200,17254565,1899,1899,1899,1899,1
20240104,091100,17252666,1892,1892,1892,1892,25
20240104,091000,17205366,1899,1900,1900,1899,501
20240104,090900,16253467,1900,1900,1900,1900,1
20240104,090800,16251567,1900,1900,1900,1900,2
20240104,090700,16247767,1901,1901,1901,1901,1
20240104,090600,16245866,1901,1901,1901,1901,172
20240104,090500,15918894,1901,1901,1901,1901,32
20240104,090400,15858062,1900,1900,1900,1900,6977
20240104,090300,2601762,1900,1898,1900,1898,708
20240104,090200,1257021,1898,1898,1898,1898,320
20240104,090100,649661,1898,1892,1898,1891,203
20240104,090000,265440,1896,1896,1896,1896,140