KissMeData/018500/min/candle-20240102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240102,190300,1107400139,1950,1950,1950,1950,10278
20240102,190200,1107400139,1950,1950,1950,1950,0
20240102,190100,1107400139,1950,1950,1950,1950,0
20240102,190000,1107400139,1950,1950,1950,1950,0
20240102,185900,1107400139,1950,1950,1950,1950,0
20240102,185800,1107400139,1950,1950,1950,1950,0
20240102,185700,1107400139,1950,1950,1950,1950,0
20240102,185600,1107400139,1950,1950,1950,1950,0
20240102,185500,1107400139,1950,1950,1950,1950,0
20240102,185400,1107400139,1950,1950,1950,1950,0
20240102,185300,1107400139,1950,1950,1950,1950,0
20240102,185200,1107400139,1950,1950,1950,1950,0
20240102,185100,1107400139,1950,1950,1950,1950,0
20240102,185000,1107400139,1950,1950,1950,1950,0
20240102,184900,1107400139,1950,1950,1950,1950,0
20240102,184800,1107400139,1950,1950,1950,1950,0
20240102,184700,1107400139,1950,1950,1950,1950,0
20240102,184600,1107400139,1950,1950,1950,1950,0
20240102,184500,1107400139,1950,1950,1950,1950,0
20240102,184400,1107400139,1950,1950,1950,1950,0
20240102,184300,1107400139,1950,1950,1950,1950,0
20240102,184200,1107400139,1950,1950,1950,1950,0
20240102,184100,1107400139,1950,1950,1950,1950,0
20240102,184000,1107400139,1950,1950,1950,1950,0
20240102,183900,1107400139,1950,1950,1950,1950,0
20240102,183800,1107400139,1950,1950,1950,1950,0
20240102,183700,1107400139,1950,1950,1950,1950,0
20240102,183600,1107400139,1950,1950,1950,1950,0
20240102,183500,1107400139,1950,1950,1950,1950,0
20240102,183400,1107400139,1950,1950,1950,1950,0
20240102,183300,1107400139,1950,1950,1950,1950,10278
20240102,183200,1107400139,1950,1950,1950,1950,0
20240102,183100,1107400139,1950,1950,1950,1950,0
20240102,183000,1107400139,1950,1950,1950,1950,0
20240102,182900,1107400139,1950,1950,1950,1950,0
20240102,182800,1107400139,1950,1950,1950,1950,0
20240102,182700,1107400139,1950,1950,1950,1950,0
20240102,182600,1107400139,1950,1950,1950,1950,0
20240102,182500,1107400139,1950,1950,1950,1950,0
20240102,182400,1107400139,1950,1950,1950,1950,0
20240102,182300,1107400139,1950,1950,1950,1950,0
20240102,182200,1107400139,1950,1950,1950,1950,0
20240102,182100,1107400139,1950,1950,1950,1950,0
20240102,182000,1107400139,1950,1950,1950,1950,0
20240102,181900,1107400139,1950,1950,1950,1950,0
20240102,181800,1107400139,1950,1950,1950,1950,0
20240102,181700,1107400139,1950,1950,1950,1950,0
20240102,181600,1107400139,1950,1950,1950,1950,0
20240102,181500,1107400139,1950,1950,1950,1950,0
20240102,181400,1107400139,1950,1950,1950,1950,0
20240102,181300,1107400139,1950,1950,1950,1950,0
20240102,181200,1107400139,1950,1950,1950,1950,0
20240102,181100,1107400139,1950,1950,1950,1950,0
20240102,181000,1107400139,1950,1950,1950,1950,0
20240102,180900,1107400139,1950,1950,1950,1950,0
20240102,180800,1107400139,1950,1950,1950,1950,0
20240102,180700,1107400139,1950,1950,1950,1950,0
20240102,180600,1107400139,1950,1950,1950,1950,0
20240102,180500,1107400139,1950,1950,1950,1950,0
20240102,180400,1107400139,1950,1950,1950,1950,0
20240102,180300,1107400139,1950,1950,1950,1950,10278
20240102,180200,1107400139,1950,1950,1950,1950,0
20240102,180100,1107400139,1950,1950,1950,1950,0
20240102,180000,1107400139,1950,1950,1950,1950,0
20240102,175900,1107400139,1950,1950,1950,1950,0
20240102,175800,1107400139,1950,1950,1950,1950,0
20240102,175700,1107400139,1950,1950,1950,1950,0
20240102,175600,1107400139,1950,1950,1950,1950,0
20240102,175500,1107400139,1950,1950,1950,1950,0
20240102,175400,1107400139,1950,1950,1950,1950,0
20240102,175300,1107400139,1950,1950,1950,1950,0
20240102,175200,1107400139,1950,1950,1950,1950,0
20240102,175100,1107400139,1950,1950,1950,1950,0
20240102,175000,1107400139,1950,1950,1950,1950,0
20240102,174900,1107400139,1950,1950,1950,1950,0
20240102,174800,1107400139,1950,1950,1950,1950,0
20240102,174700,1107400139,1950,1950,1950,1950,0
20240102,174600,1107400139,1950,1950,1950,1950,0
20240102,174500,1107400139,1950,1950,1950,1950,0
20240102,174400,1107400139,1950,1950,1950,1950,0
20240102,174300,1107400139,1950,1950,1950,1950,0
20240102,174200,1107400139,1950,1950,1950,1950,0
20240102,174100,1107400139,1950,1950,1950,1950,0
20240102,174000,1107400139,1950,1950,1950,1950,0
20240102,173900,1107400139,1950,1950,1950,1950,0
20240102,173800,1107400139,1950,1950,1950,1950,0
20240102,173700,1107400139,1950,1950,1950,1950,0
20240102,173600,1107400139,1950,1950,1950,1950,0
20240102,173500,1107400139,1950,1950,1950,1950,0
20240102,173400,1107400139,1950,1950,1950,1950,0
20240102,173300,1107400139,1950,1950,1950,1950,10278
20240102,173200,1107400139,1950,1950,1950,1950,0
20240102,173100,1107400139,1950,1950,1950,1950,0
20240102,173000,1107400139,1950,1950,1950,1950,0
20240102,172900,1107400139,1950,1950,1950,1950,0
20240102,172800,1107400139,1950,1950,1950,1950,0
20240102,172700,1107400139,1950,1950,1950,1950,0
20240102,172600,1107400139,1950,1950,1950,1950,0
20240102,172500,1107400139,1950,1950,1950,1950,0
20240102,172400,1107400139,1950,1950,1950,1950,0
20240102,172300,1107400139,1950,1950,1950,1950,0
20240102,172200,1107400139,1950,1950,1950,1950,0
20240102,172100,1107400139,1950,1950,1950,1950,0
20240102,172000,1107400139,1950,1950,1950,1950,0
20240102,171900,1107400139,1950,1950,1950,1950,0
20240102,171800,1107400139,1950,1950,1950,1950,0
20240102,171700,1107400139,1950,1950,1950,1950,0
20240102,171600,1107400139,1950,1950,1950,1950,0
20240102,171500,1107400139,1950,1950,1950,1950,0
20240102,171400,1107400139,1950,1950,1950,1950,0
20240102,171300,1107400139,1950,1950,1950,1950,0
20240102,171200,1107400139,1950,1950,1950,1950,0
20240102,171100,1107400139,1950,1950,1950,1950,0
20240102,171000,1107400139,1950,1950,1950,1950,0
20240102,170900,1107400139,1950,1950,1950,1950,0
20240102,170800,1107400139,1950,1950,1950,1950,0
20240102,170700,1107400139,1950,1950,1950,1950,0
20240102,170600,1107400139,1950,1950,1950,1950,0
20240102,170500,1107400139,1950,1950,1950,1950,0
20240102,170400,1107400139,1950,1950,1950,1950,0
20240102,170300,1107400139,1950,1950,1950,1950,10278
20240102,170200,1107400139,1950,1950,1950,1950,0
20240102,170100,1107400139,1950,1950,1950,1950,0
20240102,170000,1107400139,1950,1950,1950,1950,0
20240102,165900,1107400139,1950,1950,1950,1950,0
20240102,165800,1107400139,1950,1950,1950,1950,0
20240102,165700,1107400139,1950,1950,1950,1950,0
20240102,165600,1107400139,1950,1950,1950,1950,0
20240102,165500,1107400139,1950,1950,1950,1950,0
20240102,165400,1107400139,1950,1950,1950,1950,0
20240102,165300,1107400139,1950,1950,1950,1950,0
20240102,165200,1107400139,1950,1950,1950,1950,0
20240102,165100,1107400139,1950,1950,1950,1950,0
20240102,165000,1107400139,1950,1950,1950,1950,0
20240102,164900,1107400139,1950,1950,1950,1950,0
20240102,164800,1107400139,1950,1950,1950,1950,0
20240102,164700,1107400139,1950,1950,1950,1950,0
20240102,164600,1107400139,1950,1950,1950,1950,0
20240102,164500,1107400139,1950,1950,1950,1950,0
20240102,164400,1107400139,1950,1950,1950,1950,0
20240102,164300,1107400139,1950,1950,1950,1950,0
20240102,164200,1107400139,1950,1950,1950,1950,0
20240102,164100,1107400139,1950,1950,1950,1950,0
20240102,164000,1107400139,1950,1950,1950,1950,0
20240102,163900,1107400139,1950,1950,1950,1950,0
20240102,163800,1107400139,1950,1950,1950,1950,0
20240102,163700,1107400139,1950,1950,1950,1950,0
20240102,163600,1107400139,1950,1950,1950,1950,0
20240102,163500,1107400139,1950,1950,1950,1950,0
20240102,163400,1107400139,1950,1950,1950,1950,0
20240102,163300,1107400139,1950,1950,1950,1950,10278
20240102,163200,1107400139,1950,1950,1950,1950,0
20240102,163100,1107400139,1950,1950,1950,1950,0
20240102,163000,1107400139,1950,1950,1950,1950,0
20240102,162900,1107400139,1950,1950,1950,1950,0
20240102,162800,1107400139,1950,1950,1950,1950,0
20240102,162700,1107400139,1950,1950,1950,1950,0
20240102,162600,1107400139,1950,1950,1950,1950,0
20240102,162500,1107400139,1950,1950,1950,1950,0
20240102,162400,1107400139,1950,1950,1950,1950,0
20240102,162300,1107400139,1950,1950,1950,1950,0
20240102,162200,1107400139,1950,1950,1950,1950,0
20240102,162100,1107400139,1950,1950,1950,1950,0
20240102,162000,1107400139,1950,1950,1950,1950,0
20240102,161900,1107400139,1950,1950,1950,1950,0
20240102,161800,1107400139,1950,1950,1950,1950,0
20240102,161700,1107400139,1950,1950,1950,1950,0
20240102,161600,1107400139,1950,1950,1950,1950,0
20240102,161500,1107400139,1950,1950,1950,1950,0
20240102,161400,1107400139,1950,1950,1950,1950,0
20240102,161300,1107400139,1950,1950,1950,1950,0
20240102,161200,1107400139,1950,1950,1950,1950,0
20240102,161100,1107400139,1950,1950,1950,1950,0
20240102,161000,1107400139,1950,1950,1950,1950,0
20240102,160900,1107400139,1950,1950,1950,1950,0
20240102,160800,1107400139,1950,1950,1950,1950,0
20240102,160700,1107400139,1950,1950,1950,1950,0
20240102,160600,1107400139,1950,1950,1950,1950,0
20240102,160500,1107400139,1950,1950,1950,1950,0
20240102,160400,1107400139,1950,1950,1950,1950,0
20240102,160300,1107400139,1950,1950,1950,1950,10278
20240102,160200,1107400139,1950,1950,1950,1950,0
20240102,160100,1107400139,1950,1950,1950,1950,0
20240102,160000,1107400139,1950,1950,1950,1950,0
20240102,155900,1107400139,1950,1950,1950,1950,0
20240102,155800,1107400139,1950,1950,1950,1950,0
20240102,155700,1107400139,1950,1950,1950,1950,0
20240102,155600,1107400139,1950,1950,1950,1950,0
20240102,155500,1107400139,1950,1950,1950,1950,0
20240102,155400,1107400139,1950,1950,1950,1950,0
20240102,155300,1107400139,1950,1950,1950,1950,0
20240102,155200,1107400139,1950,1950,1950,1950,0
20240102,155100,1107400139,1950,1950,1950,1950,0
20240102,155000,1107400139,1950,1950,1950,1950,0
20240102,154900,1107400139,1950,1950,1950,1950,0
20240102,154800,1107400139,1950,1950,1950,1950,0
20240102,154700,1107400139,1950,1950,1950,1950,0
20240102,154600,1107400139,1950,1950,1950,1950,0
20240102,154500,1107400139,1950,1950,1950,1950,0
20240102,154400,1107400139,1950,1950,1950,1950,0
20240102,154300,1107400139,1950,1950,1950,1950,0
20240102,154200,1107400139,1950,1950,1950,1950,0
20240102,154100,1107400139,1950,1950,1950,1950,0
20240102,154000,1107400139,1950,1950,1950,1950,0
20240102,153900,1107400139,1950,1950,1950,1950,0
20240102,153800,1107400139,1950,1950,1950,1950,0
20240102,153700,1107400139,1950,1950,1950,1950,0
20240102,153600,1107400139,1950,1950,1950,1950,0
20240102,153500,1107400139,1950,1950,1950,1950,0
20240102,153400,1107400139,1950,1950,1950,1950,0
20240102,153300,1107400139,1950,1950,1950,1950,10278
20240102,153200,1107400139,1950,1950,1950,1950,0
20240102,153100,1107400139,1950,1950,1950,1950,0
20240102,153000,1107400139,1950,1950,1950,1950,10278
20240102,152900,1087358039,1948,1948,1948,1948,0
20240102,152800,1087358039,1948,1948,1948,1948,0
20240102,152700,1087358039,1948,1948,1948,1948,0
20240102,152600,1087358039,1948,1948,1948,1948,0
20240102,152500,1087358039,1948,1948,1948,1948,0
20240102,152400,1087358039,1948,1948,1948,1948,0
20240102,152300,1087358039,1948,1948,1948,1948,0
20240102,152200,1087358039,1948,1948,1948,1948,0
20240102,152100,1087358039,1948,1948,1948,1948,0
20240102,152000,1087358039,1948,1948,1948,1948,0
20240102,151900,1087358039,1948,1948,1949,1948,5347
20240102,151800,1076941490,1948,1947,1948,1946,10989
20240102,151700,1055546393,1947,1947,1947,1946,2450
20240102,151600,1050777743,1947,1946,1947,1943,2458
20240102,151500,1045994007,1946,1944,1946,1944,3450
20240102,151400,1039283989,1943,1943,1943,1943,1080
20240102,151300,1037185549,1943,1946,1946,1943,917
20240102,151200,1035401196,1946,1945,1946,1945,3160
20240102,151100,1029254173,1945,1942,1945,1942,5965
20240102,151000,1017661874,1942,1942,1942,1942,3299
20240102,150900,1011255216,1942,1942,1942,1942,95
20240102,150800,1011070726,1942,1943,1943,1942,987
20240102,150700,1009153571,1942,1942,1942,1942,101
20240102,150600,1008957429,1942,1942,1942,1941,1192
20240102,150500,1006643065,1942,1942,1942,1942,0
20240102,150400,1006643065,1942,1941,1942,1941,1596
20240102,150300,1003543869,1940,1940,1940,1940,195
20240102,150200,1003165569,1940,1941,1941,1940,561
20240102,150100,1002077011,1941,1942,1942,1941,830
20240102,150000,1000465191,1942,1941,1942,1940,5980
20240102,145900,988861421,1941,1940,1941,1940,4932
20240102,145800,979292761,1940,1939,1940,1939,1681
20240102,145700,976032621,1940,1940,1940,1939,2012
20240102,145600,972130351,1940,1939,1940,1939,716
20240102,145500,970741950,1937,1937,1937,1937,3501
20240102,145400,963960513,1937,1939,1939,1937,1792
20240102,145300,960487310,1939,1940,1940,1939,58
20240102,145200,960374846,1938,1940,1940,1938,6
20240102,145100,960363214,1940,1938,1940,1938,401
20240102,145000,959586074,1937,1938,1940,1937,1002
20240102,144900,957645082,1937,1941,1941,1937,31
20240102,144800,957584951,1942,1942,1942,1942,0
20240102,144700,957584951,1942,1942,1942,1942,1
20240102,144600,957583009,1942,1943,1943,1942,267
20240102,144500,957064490,1943,1943,1943,1943,840
20240102,144400,955432370,1943,1943,1943,1943,1
20240102,144300,955430427,1943,1943,1943,1943,351
20240102,144200,954748434,1935,1943,1943,1935,372
20240102,144100,954025646,1943,1943,1943,1943,1214
20240102,144000,951666844,1943,1942,1943,1934,7721
20240102,143900,936688449,1942,1942,1942,1941,3424
20240102,143800,930039541,1942,1942,1942,1942,1501
20240102,143700,927124599,1942,1941,1942,1941,1913
20240102,143600,923410686,1941,1937,1941,1937,784
20240102,143500,921890594,1937,1941,1941,1937,5616
20240102,143400,911010387,1941,1941,1942,1941,2193
20240102,143300,906753773,1940,1938,1940,1938,4755
20240102,143200,897531607,1938,1936,1938,1936,2518
20240102,143100,892654348,1936,1936,1936,1935,283
20240102,143000,892106522,1936,1936,1936,1936,7
20240102,142900,892092970,1936,1936,1936,1936,2
20240102,142800,892089098,1936,1936,1936,1936,501
20240102,142700,891119162,1936,1936,1936,1936,171
20240102,142600,890788106,1936,1935,1936,1935,1511
20240102,142500,887863810,1936,1935,1936,1935,2
20240102,142400,887859939,1936,1938,1938,1936,557
20240102,142300,886781583,1938,1938,1938,1938,1
20240102,142200,886779645,1938,1938,1938,1938,0
20240102,142100,886779645,1938,1938,1939,1938,944
20240102,142000,884949330,1938,1936,1938,1936,3585
20240102,141900,878005065,1937,1937,1937,1937,281
20240102,141800,877460768,1937,1936,1937,1936,701
20240102,141700,876102932,1936,1936,1936,1936,199
20240102,141600,875717668,1937,1937,1937,1937,315
20240102,141500,875107513,1937,1936,1937,1935,5998
20240102,141400,863497335,1936,1936,1936,1934,3056
20240102,141300,857582161,1936,1936,1936,1936,1861
20240102,141200,853979265,1936,1938,1938,1936,150
20240102,141100,853688863,1938,1939,1939,1938,2551
20240102,141000,848744435,1938,1939,1939,1938,1840
20240102,140900,845178075,1939,1939,1939,1939,1041
20240102,140800,843159576,1939,1939,1939,1939,1
20240102,140700,843157637,1936,1938,1939,1936,222
20240102,140600,842727188,1939,1939,1939,1939,1
20240102,140500,842725249,1940,1940,1940,1940,2974
20240102,140400,836955689,1940,1936,1940,1936,9376
20240102,140300,818796704,1936,1936,1936,1934,1779
20240102,140200,815353060,1936,1936,1937,1936,234
20240102,140100,814900035,1936,1934,1936,1934,301
20240102,140000,814317701,1934,1936,1937,1934,469
20240102,135900,813410151,1934,1936,1936,1934,851
20240102,135800,811763615,1938,1939,1939,1938,981
20240102,135700,809861606,1939,1934,1939,1934,9688
20240102,135600,791106702,1934,1934,1934,1934,200
20240102,135500,790719902,1934,1934,1934,1934,1039
20240102,135400,788710476,1934,1933,1935,1928,6000
20240102,135300,777107619,1932,1929,1932,1929,10082
20240102,135200,757640842,1929,1927,1929,1927,1022
20240102,135100,755670408,1927,1927,1927,1923,1983
20240102,135000,751849295,1927,1924,1927,1923,324
20240102,134900,751225229,1927,1927,1927,1927,0
20240102,134800,751225229,1927,1927,1927,1927,1
20240102,134700,751223302,1927,1927,1927,1927,1
20240102,134600,751221375,1927,1927,1927,1927,1
20240102,134500,751219448,1923,1927,1927,1923,1500
20240102,134400,748332419,1927,1927,1927,1927,1
20240102,134300,748330492,1927,1927,1927,1927,1
20240102,134200,748328565,1927,1924,1927,1924,353
20240102,134100,747648659,1927,1927,1927,1927,0
20240102,134000,747648659,1927,1927,1927,1927,1
20240102,133900,747646732,1928,1925,1928,1925,601
20240102,133800,746488304,1928,1928,1928,1928,1
20240102,133700,746486376,1925,1926,1926,1925,27
20240102,133600,746434396,1929,1929,1929,1929,6
20240102,133500,746422822,1929,1929,1929,1929,179
20240102,133400,746077531,1929,1929,1929,1929,0
20240102,133300,746077531,1929,1929,1929,1929,1
20240102,133200,746075602,1929,1925,1929,1925,2
20240102,133100,746071748,1929,1929,1929,1929,1
20240102,133000,746069819,1930,1930,1930,1930,50
20240102,132900,745973319,1930,1930,1930,1930,1
20240102,132800,745971389,1930,1930,1930,1930,1
20240102,132700,745969459,1930,1929,1930,1929,5001
20240102,132600,736317715,1929,1929,1929,1929,0
20240102,132500,736317715,1929,1929,1929,1929,1
20240102,132400,736315786,1929,1929,1929,1929,1
20240102,132300,736313857,1920,1930,1930,1920,3113
20240102,132200,730331884,1930,1930,1930,1930,1
20240102,132100,730329954,1930,1930,1930,1930,1
20240102,132000,730328024,1929,1929,1929,1929,1490
20240102,131900,727453814,1929,1929,1930,1929,165
20240102,131800,727135526,1929,1929,1930,1929,517
20240102,131700,726138232,1930,1929,1930,1929,2460
20240102,131600,721392887,1929,1929,1929,1929,1
20240102,131500,721390958,1929,1924,1929,1924,2
20240102,131400,721387105,1929,1929,1929,1929,1
20240102,131300,721385176,1929,1928,1930,1924,2305
20240102,131200,716940165,1928,1928,1928,1928,1
20240102,131100,716938237,1924,1928,1928,1924,1002
20240102,131000,715010381,1924,1929,1929,1924,4
20240102,130900,715002680,1929,1929,1929,1929,301
20240102,130800,714422051,1929,1929,1929,1929,0
20240102,130700,714422051,1929,1929,1930,1929,996
20240102,130600,712500606,1929,1922,1929,1922,3084
20240102,130500,706573144,1922,1922,1922,1922,2
20240102,130400,706569300,1922,1922,1922,1922,50
20240102,130300,706473200,1921,1923,1929,1921,1309
20240102,130200,703956989,1929,1929,1929,1929,1
20240102,130100,703955060,1924,1930,1930,1924,10130
20240102,130000,684448847,1926,1926,1926,1926,1500
20240102,125900,681559847,1926,1927,1930,1926,4972
20240102,125800,671983004,1927,1930,1930,1927,602
20240102,125700,670822947,1927,1930,1930,1927,5
20240102,125600,670813303,1931,1931,1931,1931,0
20240102,125500,670813303,1931,1931,1931,1931,4
20240102,125400,670805579,1931,1931,1931,1931,1
20240102,125300,670803648,1927,1931,1931,1927,659
20240102,125200,669531659,1931,1927,1931,1927,747
20240102,125100,668091478,1931,1931,1931,1931,1
20240102,125000,668089547,1931,1931,1931,1931,4
20240102,124900,668081823,1931,1931,1931,1931,110
20240102,124800,667869413,1931,1928,1931,1928,994
20240102,124700,665952978,1931,1931,1931,1931,1
20240102,124600,665951047,1931,1931,1931,1931,1854
20240102,124500,662370973,1932,1932,1932,1932,0
20240102,124400,662370973,1932,1931,1932,1931,881
20240102,124300,660669761,1932,1931,1932,1931,720
20240102,124200,659279299,1931,1931,1931,1931,1
20240102,124100,659277368,1932,1932,1932,1932,1
20240102,124000,659275436,1932,1928,1932,1928,975
20240102,123900,657392721,1930,1928,1930,1928,1018
20240102,123800,655428015,1930,1930,1930,1930,7
20240102,123700,655414505,1930,1930,1930,1930,34
20240102,123600,655348885,1930,1929,1930,1929,424
20240102,123500,654530968,1929,1929,1929,1929,166
20240102,123400,654210754,1929,1929,1929,1929,4
20240102,123300,654203038,1929,1927,1929,1926,1724
20240102,123200,650882508,1927,1928,1928,1927,1023
20240102,123100,648911185,1927,1928,1928,1927,102
20240102,123000,648714530,1927,1927,1927,1927,2
20240102,122900,648710676,1928,1928,1928,1928,409
20240102,122800,647922124,1928,1930,1930,1928,1002
20240102,122700,645990266,1929,1931,1931,1929,24
20240102,122600,645943968,1931,1931,1931,1931,0
20240102,122500,645943968,1931,1932,1932,1927,303
20240102,122400,645358582,1932,1930,1932,1930,1450
20240102,122300,642558985,1931,1928,1931,1928,6114
20240102,122200,630760429,1928,1925,1928,1925,28
20240102,122100,630706526,1927,1925,1928,1925,3472
20240102,122000,624014809,1925,1925,1925,1925,602
20240102,121900,622855959,1925,1924,1925,1924,830
20240102,121800,621258856,1925,1924,1925,1923,680
20240102,121700,619950835,1924,1925,1925,1924,1429
20240102,121600,617200431,1928,1925,1929,1925,592
20240102,121500,616059063,1928,1925,1928,1925,4163
20240102,121400,608038836,1925,1925,1925,1925,1
20240102,121300,608036911,1925,1925,1925,1925,28
20240102,121200,607983011,1920,1917,1924,1917,419
20240102,121100,607177158,1923,1916,1923,1916,4607
20240102,121000,598330838,1917,1919,1919,1917,1001
20240102,120900,596410119,1919,1919,1919,1919,371
20240102,120800,595698170,1919,1915,1919,1915,6134
20240102,120700,583943762,1915,1913,1915,1913,1496
20240102,120600,581081912,1913,1911,1913,1911,505
20240102,120500,580116847,1910,1910,1910,1910,1
20240102,120400,580114937,1911,1910,1911,1909,8039
20240102,120300,564759953,1910,1909,1910,1909,500
20240102,120200,563805061,1908,1908,1908,1908,442
20240102,120100,562961725,1906,1909,1909,1906,171
20240102,120000,562635721,1909,1909,1909,1909,34
20240102,115900,562570815,1910,1910,1910,1910,0
20240102,115800,562570815,1910,1910,1910,1910,0
20240102,115700,562570815,1910,1910,1910,1910,0
20240102,115600,562570815,1910,1910,1910,1910,0
20240102,115500,562570815,1910,1905,1910,1905,192
20240102,115400,562204875,1910,1910,1910,1910,0
20240102,115300,562204875,1910,1910,1910,1910,0
20240102,115200,562204875,1910,1910,1910,1910,3
20240102,115100,562199145,1910,1910,1910,1910,0
20240102,115000,562199145,1910,1910,1910,1910,2319
20240102,114900,557769855,1911,1910,1911,1910,2776
20240102,114800,552467595,1910,1911,1911,1910,1120
20240102,114700,550328394,1911,1910,1911,1910,36
20240102,114600,550259631,1911,1910,1911,1910,1684
20240102,114500,547043190,1910,1911,1911,1910,1674
20240102,114400,543845176,1911,1911,1911,1911,0
20240102,114300,543845176,1911,1911,1911,1911,0
20240102,114200,543845176,1911,1911,1911,1911,0
20240102,114100,543845176,1911,1911,1911,1911,323
20240102,114000,543227923,1911,1907,1911,1904,178
20240102,113900,542888472,1907,1907,1911,1907,1041
20240102,113800,540903221,1904,1905,1907,1904,3823
20240102,113700,533621365,1905,1909,1909,1905,2389
20240102,113600,529064810,1911,1910,1911,1910,228
20240102,113500,528629329,1910,1913,1913,1910,2116
20240102,113400,524586343,1913,1913,1915,1913,521
20240102,113300,523589662,1913,1914,1915,1913,447
20240102,113200,522734520,1915,1915,1916,1915,354
20240102,113100,522056602,1916,1912,1916,1911,29
20240102,113000,522001109,1915,1915,1915,1915,9
20240102,112900,521983874,1915,1916,1916,1915,23
20240102,112800,521939825,1916,1916,1916,1912,535
20240102,112700,520914839,1916,1916,1918,1916,7679
20240102,112600,506196505,1915,1915,1916,1914,1646
20240102,112500,503043857,1915,1915,1916,1911,700
20240102,112400,501702863,1916,1916,1916,1916,711
20240102,112300,500340587,1916,1915,1916,1911,128
20240102,112200,500095697,1915,1915,1916,1911,177
20240102,112100,499757425,1916,1915,1916,1914,89
20240102,112000,499587029,1915,1911,1915,1911,1177
20240102,111900,497334390,1912,1911,1912,1911,1044
20240102,111800,495339304,1910,1911,1911,1910,1010
20240102,111700,493410203,1915,1915,1915,1915,136
20240102,111600,493149763,1916,1916,1916,1916,1
20240102,111500,493147847,1911,1911,1911,1911,0
20240102,111400,493147847,1911,1911,1911,1911,2000
20240102,111300,489325847,1917,1911,1917,1911,10
20240102,111200,489306698,1910,1910,1917,1910,2002
20240102,111100,485482871,1909,1916,1918,1909,9495
20240102,111000,467305411,1915,1910,1915,1909,8310
20240102,110900,451419942,1910,1909,1910,1909,4610
20240102,110800,442619450,1909,1905,1909,1902,3002
20240102,110700,436907033,1910,1910,1910,1904,4009
20240102,110600,429271676,1906,1906,1906,1906,2000
20240102,110500,425459676,1911,1906,1911,1906,73
20240102,110400,425320528,1911,1911,1911,1906,7333
20240102,110300,411307215,1912,1907,1912,1906,3830
20240102,110200,403997295,1912,1912,1912,1909,1003
20240102,110100,402082559,1912,1912,1912,1907,142
20240102,110000,401811147,1911,1911,1911,1911,500
20240102,105900,400855647,1908,1910,1910,1908,5332
20240102,105800,390677309,1913,1909,1913,1909,233
20240102,105700,390232350,1910,1907,1910,1907,282
20240102,105600,389693919,1906,1907,1910,1905,2359
20240102,105500,385196872,1907,1905,1909,1905,255
20240102,105400,384710517,1909,1906,1909,1904,1053
20240102,105300,382703587,1910,1910,1910,1910,0
20240102,105200,382703587,1910,1910,1910,1903,70
20240102,105100,382570195,1910,1909,1910,1903,183
20240102,105000,382221385,1909,1903,1909,1903,65
20240102,104900,382097540,1909,1909,1910,1903,1267
20240102,104800,379682356,1909,1909,1909,1902,674
20240102,104700,378399207,1910,1910,1910,1910,776
20240102,104600,376917047,1910,1913,1913,1902,16
20240102,104500,376886585,1905,1916,1916,1905,11955
20240102,104400,354096229,1916,1917,1917,1909,6579
20240102,104300,341536151,1911,1912,1918,1911,2001
20240102,104200,337711764,1915,1919,1919,1915,1928
20240102,104100,334019556,1919,1919,1919,1915,1244
20240102,104000,331636832,1915,1917,1919,1915,9201
20240102,103900,314008053,1917,1916,1917,1915,1097
20240102,103800,311905969,1915,1914,1916,1913,1309
20240102,103700,309399856,1915,1915,1915,1913,2238
20240102,103600,305115351,1915,1925,1925,1915,2526
20240102,103500,300267000,1915,1924,1925,1915,2160
20240102,103400,296110194,1915,1925,1925,1915,2124
20240102,103300,292023724,1925,1922,1925,1922,3676
20240102,103200,284955127,1922,1921,1922,1915,1247
20240102,103100,282560695,1922,1923,1923,1922,10
20240102,103000,282541473,1924,1923,1924,1915,8724
20240102,102900,265786529,1925,1923,1925,1923,4991
20240102,102800,256187874,1922,1919,1924,1919,8144
20240102,102700,240559389,1919,1915,1925,1915,6737
20240102,102600,227626702,1914,1906,1914,1906,1591
20240102,102500,224587883,1906,1900,1906,1900,8424
20240102,102400,208582150,1900,1899,1900,1898,2388
20240102,102300,204048952,1900,1900,1900,1898,1264
20240102,102200,201647870,1900,1899,1900,1899,4829
20240102,102100,192474434,1899,1899,1899,1898,4026
20240102,102000,184831071,1899,1892,1899,1892,1291
20240102,101900,182380758,1898,1895,1899,1892,489
20240102,101800,181453810,1896,1895,1896,1892,2458
20240102,101700,176797795,1895,1895,1895,1895,4440
20240102,101600,168383995,1890,1885,1893,1885,18747
20240102,101500,132975853,1890,1890,1890,1890,2002
20240102,101400,129192073,1885,1881,1885,1881,11639
20240102,101300,107254763,1883,1881,1884,1881,106
20240102,101200,107055366,1881,1881,1884,1881,12
20240102,101100,107032787,1881,1881,1881,1873,5226
20240102,101000,97240831,1881,1883,1884,1881,405
20240102,100900,96479018,1884,1884,1884,1884,1001
20240102,100800,94593134,1884,1880,1884,1875,3930
20240102,100700,87224003,1884,1882,1884,1880,15858
20240102,100600,57405787,1885,1890,1890,1882,81
20240102,100500,57253292,1890,1880,1890,1880,3481
20240102,100400,50702823,1880,1880,1883,1871,10549
20240102,100300,30950940,1880,1884,1884,1872,668
20240102,100200,29697368,1884,1885,1885,1871,1493
20240102,100100,26898452,1885,1884,1885,1880,318
20240102,100000,26299565,1885,1890,1890,1885,10837