KissMeData/027830/min/candle-20231227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231227,190800,1504317707,1900,1900,1900,1900,13257
20231227,190700,1504317707,1900,1900,1900,1900,0
20231227,190600,1504317707,1900,1900,1900,1900,0
20231227,190500,1504317707,1900,1900,1900,1900,0
20231227,190400,1504317707,1900,1900,1900,1900,0
20231227,190300,1504317707,1900,1900,1900,1900,0
20231227,190200,1504317707,1900,1900,1900,1900,0
20231227,190100,1504317707,1900,1900,1900,1900,0
20231227,190000,1504317707,1900,1900,1900,1900,0
20231227,185900,1504317707,1900,1900,1900,1900,0
20231227,185800,1504317707,1900,1900,1900,1900,0
20231227,185700,1504317707,1900,1900,1900,1900,0
20231227,185600,1504317707,1900,1900,1900,1900,0
20231227,185500,1504317707,1900,1900,1900,1900,0
20231227,185400,1504317707,1900,1900,1900,1900,0
20231227,185300,1504317707,1900,1900,1900,1900,0
20231227,185200,1504317707,1900,1900,1900,1900,0
20231227,185100,1504317707,1900,1900,1900,1900,0
20231227,185000,1504317707,1900,1900,1900,1900,0
20231227,184900,1504317707,1900,1900,1900,1900,0
20231227,184800,1504317707,1900,1900,1900,1900,0
20231227,184700,1504317707,1900,1900,1900,1900,0
20231227,184600,1504317707,1900,1900,1900,1900,0
20231227,184500,1504317707,1900,1900,1900,1900,0
20231227,184400,1504317707,1900,1900,1900,1900,0
20231227,184300,1504317707,1900,1900,1900,1900,0
20231227,184200,1504317707,1900,1900,1900,1900,0
20231227,184100,1504317707,1900,1900,1900,1900,0
20231227,184000,1504317707,1900,1900,1900,1900,0
20231227,183900,1504317707,1900,1900,1900,1900,0
20231227,183800,1504317707,1900,1900,1900,1900,13257
20231227,183700,1504317707,1900,1900,1900,1900,0
20231227,183600,1504317707,1900,1900,1900,1900,0
20231227,183500,1504317707,1900,1900,1900,1900,0
20231227,183400,1504317707,1900,1900,1900,1900,0
20231227,183300,1504317707,1900,1900,1900,1900,0
20231227,183200,1504317707,1900,1900,1900,1900,0
20231227,183100,1504317707,1900,1900,1900,1900,0
20231227,183000,1504317707,1900,1900,1900,1900,0
20231227,182900,1504317707,1900,1900,1900,1900,0
20231227,182800,1504317707,1900,1900,1900,1900,0
20231227,182700,1504317707,1900,1900,1900,1900,0
20231227,182600,1504317707,1900,1900,1900,1900,0
20231227,182500,1504317707,1900,1900,1900,1900,0
20231227,182400,1504317707,1900,1900,1900,1900,0
20231227,182300,1504317707,1900,1900,1900,1900,0
20231227,182200,1504317707,1900,1900,1900,1900,0
20231227,182100,1504317707,1900,1900,1900,1900,0
20231227,182000,1504317707,1900,1900,1900,1900,0
20231227,181900,1504317707,1900,1900,1900,1900,0
20231227,181800,1504317707,1900,1900,1900,1900,0
20231227,181700,1504317707,1900,1900,1900,1900,0
20231227,181600,1504317707,1900,1900,1900,1900,0
20231227,181500,1504317707,1900,1900,1900,1900,0
20231227,181400,1504317707,1900,1900,1900,1900,0
20231227,181300,1504317707,1900,1900,1900,1900,0
20231227,181200,1504317707,1900,1900,1900,1900,0
20231227,181100,1504317707,1900,1900,1900,1900,0
20231227,181000,1504317707,1900,1900,1900,1900,0
20231227,180900,1504317707,1900,1900,1900,1900,0
20231227,180800,1504317707,1900,1900,1900,1900,13257
20231227,180700,1504317707,1900,1900,1900,1900,0
20231227,180600,1504317707,1900,1900,1900,1900,0
20231227,180500,1504317707,1900,1900,1900,1900,0
20231227,180400,1504317707,1900,1900,1900,1900,0
20231227,180300,1504317707,1900,1900,1900,1900,0
20231227,180200,1504317707,1900,1900,1900,1900,0
20231227,180100,1504317707,1900,1900,1900,1900,0
20231227,180000,1504317707,1900,1900,1900,1900,0
20231227,175900,1504317707,1900,1900,1900,1900,0
20231227,175800,1504317707,1900,1900,1900,1900,0
20231227,175700,1504317707,1900,1900,1900,1900,0
20231227,175600,1504317707,1900,1900,1900,1900,0
20231227,175500,1504317707,1900,1900,1900,1900,0
20231227,175400,1504317707,1900,1900,1900,1900,0
20231227,175300,1504317707,1900,1900,1900,1900,0
20231227,175200,1504317707,1900,1900,1900,1900,0
20231227,175100,1504317707,1900,1900,1900,1900,0
20231227,175000,1504317707,1900,1900,1900,1900,0
20231227,174900,1504317707,1900,1900,1900,1900,0
20231227,174800,1504317707,1900,1900,1900,1900,0
20231227,174700,1504317707,1900,1900,1900,1900,0
20231227,174600,1504317707,1900,1900,1900,1900,0
20231227,174500,1504317707,1900,1900,1900,1900,0
20231227,174400,1504317707,1900,1900,1900,1900,0
20231227,174300,1504317707,1900,1900,1900,1900,0
20231227,174200,1504317707,1900,1900,1900,1900,0
20231227,174100,1504317707,1900,1900,1900,1900,0
20231227,174000,1504317707,1900,1900,1900,1900,0
20231227,173900,1504317707,1900,1900,1900,1900,0
20231227,173800,1504317707,1900,1900,1900,1900,13257
20231227,173700,1504317707,1900,1900,1900,1900,0
20231227,173600,1504317707,1900,1900,1900,1900,0
20231227,173500,1504317707,1900,1900,1900,1900,0
20231227,173400,1504317707,1900,1900,1900,1900,0
20231227,173300,1504317707,1900,1900,1900,1900,0
20231227,173200,1504317707,1900,1900,1900,1900,0
20231227,173100,1504317707,1900,1900,1900,1900,0
20231227,173000,1504317707,1900,1900,1900,1900,0
20231227,172900,1504317707,1900,1900,1900,1900,0
20231227,172800,1504317707,1900,1900,1900,1900,0
20231227,172700,1504317707,1900,1900,1900,1900,0
20231227,172600,1504317707,1900,1900,1900,1900,0
20231227,172500,1504317707,1900,1900,1900,1900,0
20231227,172400,1504317707,1900,1900,1900,1900,0
20231227,172300,1504317707,1900,1900,1900,1900,0
20231227,172200,1504317707,1900,1900,1900,1900,0
20231227,172100,1504317707,1900,1900,1900,1900,0
20231227,172000,1504317707,1900,1900,1900,1900,0
20231227,171900,1504317707,1900,1900,1900,1900,0
20231227,171800,1504317707,1900,1900,1900,1900,0
20231227,171700,1504317707,1900,1900,1900,1900,0
20231227,171600,1504317707,1900,1900,1900,1900,0
20231227,171500,1504317707,1900,1900,1900,1900,0
20231227,171400,1504317707,1900,1900,1900,1900,0
20231227,171300,1504317707,1900,1900,1900,1900,0
20231227,171200,1504317707,1900,1900,1900,1900,0
20231227,171100,1504317707,1900,1900,1900,1900,0
20231227,171000,1504317707,1900,1900,1900,1900,0
20231227,170900,1504317707,1900,1900,1900,1900,0
20231227,170800,1504317707,1900,1900,1900,1900,13257
20231227,170700,1504317707,1900,1900,1900,1900,0
20231227,170600,1504317707,1900,1900,1900,1900,0
20231227,170500,1504317707,1900,1900,1900,1900,0
20231227,170400,1504317707,1900,1900,1900,1900,0
20231227,170300,1504317707,1900,1900,1900,1900,0
20231227,170200,1504317707,1900,1900,1900,1900,0
20231227,170100,1504317707,1900,1900,1900,1900,0
20231227,170000,1504317707,1900,1900,1900,1900,0
20231227,165900,1504317707,1900,1900,1900,1900,0
20231227,165800,1504317707,1900,1900,1900,1900,0
20231227,165700,1504317707,1900,1900,1900,1900,0
20231227,165600,1504317707,1900,1900,1900,1900,0
20231227,165500,1504317707,1900,1900,1900,1900,0
20231227,165400,1504317707,1900,1900,1900,1900,0
20231227,165300,1504317707,1900,1900,1900,1900,0
20231227,165200,1504317707,1900,1900,1900,1900,0
20231227,165100,1504317707,1900,1900,1900,1900,0
20231227,165000,1504317707,1900,1900,1900,1900,0
20231227,164900,1504317707,1900,1900,1900,1900,0
20231227,164800,1504317707,1900,1900,1900,1900,0
20231227,164700,1504317707,1900,1900,1900,1900,0
20231227,164600,1504317707,1900,1900,1900,1900,0
20231227,164500,1504317707,1900,1900,1900,1900,0
20231227,164400,1504317707,1900,1900,1900,1900,0
20231227,164300,1504317707,1900,1900,1900,1900,0
20231227,164200,1504317707,1900,1900,1900,1900,0
20231227,164100,1504317707,1900,1900,1900,1900,0
20231227,164000,1504317707,1900,1900,1900,1900,0
20231227,163900,1504317707,1900,1900,1900,1900,0
20231227,163800,1504317707,1900,1900,1900,1900,13257
20231227,163700,1504317707,1900,1900,1900,1900,0
20231227,163600,1504317707,1900,1900,1900,1900,0
20231227,163500,1504317707,1900,1900,1900,1900,0
20231227,163400,1504317707,1900,1900,1900,1900,0
20231227,163300,1504317707,1900,1900,1900,1900,0
20231227,163200,1504317707,1900,1900,1900,1900,0
20231227,163100,1504317707,1900,1900,1900,1900,0
20231227,163000,1504317707,1900,1900,1900,1900,0
20231227,162900,1504317707,1900,1900,1900,1900,0
20231227,162800,1504317707,1900,1900,1900,1900,0
20231227,162700,1504317707,1900,1900,1900,1900,0
20231227,162600,1504317707,1900,1900,1900,1900,0
20231227,162500,1504317707,1900,1900,1900,1900,0
20231227,162400,1504317707,1900,1900,1900,1900,0
20231227,162300,1504317707,1900,1900,1900,1900,0
20231227,162200,1504317707,1900,1900,1900,1900,0
20231227,162100,1504317707,1900,1900,1900,1900,0
20231227,162000,1504317707,1900,1900,1900,1900,0
20231227,161900,1504317707,1900,1900,1900,1900,0
20231227,161800,1504317707,1900,1900,1900,1900,0
20231227,161700,1504317707,1900,1900,1900,1900,0
20231227,161600,1504317707,1900,1900,1900,1900,0
20231227,161500,1504317707,1900,1900,1900,1900,0
20231227,161400,1504317707,1900,1900,1900,1900,0
20231227,161300,1504317707,1900,1900,1900,1900,0
20231227,161200,1504317707,1900,1900,1900,1900,0
20231227,161100,1504317707,1900,1900,1900,1900,0
20231227,161000,1504317707,1900,1900,1900,1900,0
20231227,160900,1504317707,1900,1900,1900,1900,0
20231227,160800,1504317707,1900,1900,1900,1900,13257
20231227,160700,1504317707,1900,1900,1900,1900,0
20231227,160600,1504317707,1900,1900,1900,1900,0
20231227,160500,1504317707,1900,1900,1900,1900,0
20231227,160400,1504317707,1900,1900,1900,1900,0
20231227,160300,1504317707,1900,1900,1900,1900,0
20231227,160200,1504317707,1900,1900,1900,1900,0
20231227,160100,1504317707,1900,1900,1900,1900,0
20231227,160000,1504317707,1900,1900,1900,1900,0
20231227,155900,1504317707,1900,1900,1900,1900,0
20231227,155800,1504317707,1900,1900,1900,1900,0
20231227,155700,1504317707,1900,1900,1900,1900,0
20231227,155600,1504317707,1900,1900,1900,1900,0
20231227,155500,1504317707,1900,1900,1900,1900,0
20231227,155400,1504317707,1900,1900,1900,1900,0
20231227,155300,1504317707,1900,1900,1900,1900,0
20231227,155200,1504317707,1900,1900,1900,1900,0
20231227,155100,1504317707,1900,1900,1900,1900,0
20231227,155000,1504317707,1900,1900,1900,1900,0
20231227,154900,1504317707,1900,1900,1900,1900,0
20231227,154800,1504317707,1900,1900,1900,1900,0
20231227,154700,1504317707,1900,1900,1900,1900,0
20231227,154600,1504317707,1900,1900,1900,1900,0
20231227,154500,1504317707,1900,1900,1900,1900,0
20231227,154400,1504317707,1900,1900,1900,1900,0
20231227,154300,1504317707,1900,1900,1900,1900,0
20231227,154200,1504317707,1900,1900,1900,1900,0
20231227,154100,1504317707,1900,1900,1900,1900,0
20231227,154000,1504317707,1900,1900,1900,1900,0
20231227,153900,1504317707,1900,1900,1900,1900,0
20231227,153800,1504317707,1900,1900,1900,1900,13257
20231227,153700,1504317707,1900,1900,1900,1900,0
20231227,153600,1504317707,1900,1900,1900,1900,0
20231227,153500,1504317707,1900,1900,1900,1900,0
20231227,153400,1504317707,1900,1900,1900,1900,0
20231227,153300,1504317707,1900,1900,1900,1900,0
20231227,153200,1504317707,1900,1900,1900,1900,0
20231227,153100,1504317707,1900,1900,1900,1900,0
20231227,153000,1504317707,1900,1900,1900,1900,13257
20231227,152900,1479129407,1902,1902,1902,1902,0
20231227,152800,1479129407,1902,1902,1902,1902,0
20231227,152700,1479129407,1902,1902,1902,1902,0
20231227,152600,1479129407,1902,1902,1902,1902,0
20231227,152500,1479129407,1902,1902,1902,1902,0
20231227,152400,1479129407,1902,1902,1902,1902,0
20231227,152300,1479129407,1902,1902,1902,1902,0
20231227,152200,1479129407,1902,1902,1902,1902,0
20231227,152100,1479129407,1902,1902,1902,1902,0
20231227,152000,1479129407,1902,1902,1902,1902,0
20231227,151900,1479129407,1902,1901,1902,1899,5314
20231227,151800,1469031494,1901,1904,1904,1901,5618
20231227,151700,1458343717,1903,1905,1905,1903,2243
20231227,151600,1454071683,1909,1907,1909,1905,1565
20231227,151500,1451089410,1909,1908,1909,1907,1061
20231227,151400,1449065846,1907,1909,1909,1907,199
20231227,151300,1448686323,1906,1905,1906,1905,1795
20231227,151200,1445265548,1905,1906,1906,1905,4218
20231227,151100,1437229747,1906,1909,1909,1906,3102
20231227,151000,1431311700,1909,1910,1915,1909,1223
20231227,150900,1428976511,1910,1910,1910,1910,1736
20231227,150800,1425660751,1910,1912,1912,1910,5490
20231227,150700,1415164380,1915,1915,1915,1915,9
20231227,150600,1415147145,1915,1915,1915,1915,0
20231227,150500,1415147145,1915,1915,1915,1915,5
20231227,150400,1415137570,1915,1915,1915,1914,63
20231227,150300,1415016966,1915,1915,1915,1915,47
20231227,150200,1414926961,1915,1915,1915,1915,278
20231227,150100,1414394591,1915,1912,1915,1911,3706
20231227,150000,1407306215,1911,1911,1911,1911,100
20231227,145900,1407115115,1912,1912,1912,1912,501
20231227,145800,1406157203,1911,1912,1912,1911,1698
20231227,145700,1402911048,1912,1912,1912,1912,0
20231227,145600,1402911048,1912,1912,1912,1912,748
20231227,145500,1401480872,1912,1913,1913,1912,204
20231227,145400,1401090734,1913,1915,1915,1912,1189
20231227,145300,1398816198,1915,1915,1915,1915,82
20231227,145200,1398659168,1915,1915,1915,1915,10
20231227,145100,1398640018,1915,1913,1915,1913,462
20231227,145000,1397755763,1910,1910,1910,1910,0
20231227,144900,1397755763,1910,1915,1915,1910,1482
20231227,144800,1394919912,1916,1913,1916,1913,259
20231227,144700,1394424184,1909,1909,1909,1909,442
20231227,144600,1393580406,1909,1909,1909,1909,502
20231227,144500,1392622088,1912,1913,1913,1912,415
20231227,144400,1391828270,1913,1913,1913,1913,188
20231227,144300,1391468626,1913,1913,1913,1911,1135
20231227,144200,1389297849,1913,1915,1915,1913,1814
20231227,144100,1385827390,1915,1916,1916,1915,724
20231227,144000,1384440472,1919,1918,1919,1916,417
20231227,143900,1383640805,1920,1920,1920,1916,3191
20231227,143800,1377525200,1921,1917,1922,1917,127
20231227,143700,1377281440,1923,1924,1924,1914,5549
20231227,143600,1366642830,1921,1925,1926,1921,1246
20231227,143500,1364244754,1925,1928,1928,1925,552
20231227,143400,1363180540,1928,1916,1928,1916,6201
20231227,143300,1351283311,1916,1913,1916,1913,941
20231227,143200,1349482052,1912,1912,1912,1909,226
20231227,143100,1349049965,1911,1911,1913,1911,3024
20231227,143000,1343271080,1911,1910,1911,1910,209
20231227,142900,1342871683,1911,1911,1911,1911,15
20231227,142800,1342843018,1901,1910,1911,1901,9748
20231227,142700,1324276819,1908,1910,1910,1908,236
20231227,142600,1323826099,1910,1907,1911,1907,79
20231227,142500,1323675335,1907,1907,1909,1907,4469
20231227,142400,1315152950,1908,1909,1909,1907,345
20231227,142300,1314494947,1909,1908,1909,1907,72
20231227,142200,1314357624,1908,1908,1908,1908,3
20231227,142100,1314351900,1907,1903,1907,1903,13
20231227,142000,1314327130,1903,1902,1907,1902,3553
20231227,141900,1307569312,1902,1902,1902,1902,1
20231227,141800,1307567410,1902,1905,1905,1900,10003
20231227,141700,1288539385,1907,1908,1908,1904,8008
20231227,141600,1273276291,1908,1909,1909,1907,4577
20231227,141500,1264543446,1909,1911,1912,1906,3242
20231227,141400,1258361967,1917,1912,1917,1906,4099
20231227,141300,1250533487,1914,1913,1918,1910,12819
20231227,141200,1226015261,1914,1918,1922,1910,15342
20231227,141100,1196634151,1917,1902,1931,1902,25494
20231227,141000,1147766776,1902,1907,1907,1901,2845
20231227,140900,1142348133,1902,1924,1945,1898,38490
20231227,140800,1068243548,1924,1900,1924,1900,24414
20231227,140700,1021443031,1900,1903,1903,1900,1139
20231227,140600,1019278562,1904,1904,1904,1903,13645
20231227,140500,993298483,1904,1904,1904,1904,22610
20231227,140400,950249043,1904,1908,1908,1904,8
20231227,140300,950233798,1909,1909,1909,1909,101
20231227,140200,950040989,1898,1898,1898,1898,1000
20231227,140100,948142989,1899,1904,1904,1899,9885
20231227,140000,929357812,1904,1904,1904,1904,33
20231227,135900,929294980,1904,1904,1904,1904,33
20231227,135800,929232148,1904,1904,1904,1904,59
20231227,135700,929119812,1903,1904,1904,1903,40
20231227,135600,929043671,1904,1904,1904,1904,10
20231227,135500,929024631,1903,1904,1904,1903,115
20231227,135400,928805771,1904,1904,1904,1904,29
20231227,135300,928750555,1904,1910,1910,1904,82
20231227,135200,928594127,1910,1910,1910,1910,44
20231227,135100,928510087,1910,1905,1910,1902,1576
20231227,135000,925509711,1910,1910,1910,1910,10
20231227,134900,925490611,1910,1910,1910,1910,0
20231227,134800,925490611,1910,1910,1910,1910,1490
20231227,134700,922644711,1910,1910,1910,1910,0
20231227,134600,922644711,1910,1910,1910,1910,147
20231227,134500,922363941,1905,1905,1905,1905,0
20231227,134400,922363941,1905,1905,1911,1904,2056
20231227,134300,918447260,1904,1904,1904,1904,0
20231227,134200,918447260,1904,1904,1904,1904,1000
20231227,134100,916543260,1904,1904,1904,1904,0
20231227,134000,916543260,1904,1904,1904,1904,2000
20231227,133900,912735260,1904,1904,1904,1904,328
20231227,133800,912110748,1903,1905,1914,1902,4695
20231227,133700,903179189,1906,1908,1908,1906,858
20231227,133600,901542781,1909,1910,1910,1909,946
20231227,133500,899735943,1910,1911,1915,1910,89
20231227,133400,899565906,1911,1911,1911,1911,0
20231227,133300,899565906,1911,1912,1912,1911,197
20231227,133200,899189419,1913,1915,1916,1913,1560
20231227,133100,896200594,1916,1916,1916,1916,0
20231227,133000,896200594,1916,1916,1916,1916,167
20231227,132900,895880622,1916,1916,1916,1916,1
20231227,132800,895878706,1916,1917,1917,1916,792
20231227,132700,894360462,1918,1916,1918,1916,1271
20231227,132600,891924616,1911,1911,1911,1911,320
20231227,132500,891313096,1908,1904,1908,1901,6515
20231227,132400,878923515,1905,1908,1908,1905,1410
20231227,132300,876235967,1909,1910,1910,1909,286
20231227,132200,875689827,1911,1913,1913,1911,114
20231227,132100,875471879,1912,1912,1913,1912,6022
20231227,132000,863952505,1913,1913,1914,1913,21
20231227,131900,863912331,1913,1915,1915,1913,1125
20231227,131800,861759559,1915,1915,1915,1915,2300
20231227,131700,857355059,1915,1915,1916,1915,4879
20231227,131600,848011772,1916,1916,1916,1914,3005
20231227,131500,842257195,1914,1914,1915,1912,1172
20231227,131400,840012984,1915,1915,1915,1915,0
20231227,131300,840012984,1915,1917,1917,1915,803
20231227,131200,838474736,1915,1915,1915,1915,5853
20231227,131100,827266241,1914,1914,1914,1914,2
20231227,131000,827262413,1915,1914,1915,1914,35
20231227,130900,827195393,1915,1915,1915,1915,8
20231227,130800,827180073,1915,1910,1915,1910,6000
20231227,130700,815692303,1907,1907,1907,1907,1531
20231227,130600,812772686,1907,1907,1907,1907,2619
20231227,130500,807778253,1907,1907,1907,1907,0
20231227,130400,807778253,1907,1907,1907,1907,0
20231227,130300,807778253,1907,1907,1907,1907,0
20231227,130200,807778253,1907,1907,1907,1907,8
20231227,130100,807762997,1914,1912,1914,1912,5225
20231227,130000,797765684,1904,1903,1904,1903,1057
20231227,125900,795753303,1902,1903,1903,1902,213
20231227,125800,795348164,1903,1903,1903,1903,90
20231227,125700,795176894,1904,1904,1904,1904,19
20231227,125600,795140718,1904,1904,1904,1904,100
20231227,125500,794950318,1904,1904,1904,1904,884
20231227,125400,793267182,1902,1902,1902,1902,0
20231227,125300,793267182,1902,1902,1902,1902,0
20231227,125200,793267182,1902,1902,1902,1902,12277
20231227,125100,769916328,1912,1912,1912,1912,0
20231227,125000,769916328,1912,1912,1912,1912,0
20231227,124900,769916328,1912,1912,1912,1912,5231
20231227,124800,759914656,1912,1912,1912,1912,3
20231227,124700,759908920,1900,1902,1902,1900,2200
20231227,124600,755727622,1913,1913,1913,1913,0
20231227,124500,755727622,1913,1901,1913,1900,106
20231227,124400,755526053,1901,1909,1909,1901,1031
20231227,124300,753563167,1910,1913,1913,1910,3498
20231227,124200,746879955,1914,1914,1914,1914,5
20231227,124100,746870385,1911,1911,1911,1911,33
20231227,124000,746807322,1910,1910,1910,1910,0
20231227,123900,746807322,1910,1910,1910,1910,0
20231227,123800,746807322,1910,1910,1910,1910,0
20231227,123700,746807322,1910,1910,1910,1910,279
20231227,123600,746274432,1910,1914,1914,1910,11
20231227,123500,746253413,1914,1914,1914,1914,50
20231227,123400,746157713,1914,1913,1914,1913,829
20231227,123300,744571051,1910,1913,1913,1910,517
20231227,123200,743583571,1914,1914,1914,1914,0
20231227,123100,743583571,1914,1914,1914,1914,30
20231227,123000,743526151,1914,1914,1914,1914,3
20231227,122900,743520409,1913,1913,1913,1913,0
20231227,122800,743520409,1913,1908,1913,1908,2185
20231227,122700,739348777,1908,1908,1908,1908,13
20231227,122600,739323973,1901,1901,1901,1901,277
20231227,122500,738797396,1901,1901,1901,1901,2
20231227,122400,738793594,1900,1900,1900,1900,0
20231227,122300,738793594,1900,1900,1900,1900,30
20231227,122200,738736594,1900,1902,1902,1900,4000
20231227,122100,731135555,1901,1901,1901,1901,0
20231227,122000,731135555,1901,1901,1901,1901,0
20231227,121900,731135555,1901,1901,1901,1901,0
20231227,121800,731135555,1901,1901,1901,1901,1662
20231227,121700,727976093,1901,1901,1901,1901,60
20231227,121600,727862033,1901,1901,1901,1901,0
20231227,121500,727862033,1901,1901,1901,1901,255
20231227,121400,727377278,1901,1908,1908,1901,2472
20231227,121300,722668498,1909,1909,1909,1909,0
20231227,121200,722668498,1909,1909,1909,1909,1
20231227,121100,722666589,1909,1909,1909,1909,10
20231227,121000,722647499,1909,1909,1909,1909,1
20231227,120900,722645590,1908,1908,1908,1908,0
20231227,120800,722645590,1908,1908,1908,1908,0
20231227,120700,722645590,1908,1908,1908,1908,4070
20231227,120600,714880030,1908,1908,1908,1908,20
20231227,120500,714841870,1908,1901,1908,1901,127
20231227,120400,714600359,1901,1906,1906,1901,2542
20231227,120300,709765273,1906,1906,1906,1906,5
20231227,120200,709755743,1906,1906,1906,1906,2
20231227,120100,709751931,1909,1909,1909,1909,0
20231227,120000,709751931,1909,1909,1909,1909,0
20231227,115900,709751931,1909,1909,1909,1909,0
20231227,115800,709751931,1909,1906,1909,1906,500
20231227,115700,708797593,1904,1904,1904,1904,3
20231227,115600,708791881,1904,1904,1904,1904,20
20231227,115500,708753801,1905,1905,1905,1905,0
20231227,115400,708753801,1905,1905,1905,1905,0
20231227,115300,708753801,1905,1905,1905,1905,0
20231227,115200,708753801,1905,1906,1906,1905,101
20231227,115100,708561296,1905,1905,1905,1905,0
20231227,115000,708561296,1905,1904,1905,1904,2
20231227,114900,708557487,1906,1901,1906,1901,410
20231227,114800,707776853,1901,1900,1901,1900,9
20231227,114700,707759750,1900,1901,1901,1900,107
20231227,114600,707556345,1904,1904,1904,1904,0
20231227,114500,707556345,1904,1904,1904,1904,100
20231227,114400,707365945,1902,1902,1902,1902,200
20231227,114300,706985545,1900,1901,1901,1900,3582
20231227,114200,700179744,1900,1902,1902,1900,5350
20231227,114100,690009325,1901,1901,1901,1901,400
20231227,114000,689248925,1901,1902,1902,1901,485
20231227,113900,688326801,1904,1902,1904,1902,252
20231227,113800,687846995,1904,1904,1904,1904,0
20231227,113700,687846995,1904,1902,1904,1902,1884
20231227,113600,684263623,1902,1905,1905,1902,715
20231227,113500,682902645,1906,1906,1906,1906,0
20231227,113400,682902645,1906,1906,1906,1906,201
20231227,113300,682519539,1906,1906,1906,1906,4
20231227,113200,682511915,1907,1907,1907,1907,0
20231227,113100,682511915,1907,1907,1907,1907,400
20231227,113000,681749115,1907,1903,1908,1903,1010
20231227,112900,679827040,1909,1909,1909,1909,108
20231227,112800,679620868,1910,1910,1910,1910,300
20231227,112700,679047868,1910,1910,1910,1910,0
20231227,112600,679047868,1910,1910,1910,1910,0
20231227,112500,679047868,1910,1910,1910,1910,1
20231227,112400,679045958,1903,1903,1903,1903,63
20231227,112300,678926069,1902,1902,1902,1902,0
20231227,112200,678926069,1902,1908,1908,1902,31
20231227,112100,678867094,1910,1910,1910,1910,25
20231227,112000,678819344,1910,1910,1910,1910,50
20231227,111900,678723844,1901,1901,1901,1901,40
20231227,111800,678647804,1901,1901,1901,1900,351
20231227,111700,677980869,1900,1909,1909,1900,20001
20231227,111600,639966683,1902,1904,1904,1902,500
20231227,111500,639015170,1903,1905,1905,1903,1027
20231227,111400,637059371,1906,1910,1911,1906,4405
20231227,111300,628646379,1910,1910,1910,1910,100
20231227,111200,628455379,1914,1913,1914,1906,46
20231227,111100,628367540,1913,1911,1913,1911,223
20231227,111000,627941379,1911,1911,1911,1911,0
20231227,110900,627941379,1911,1911,1911,1911,44
20231227,110800,627857295,1911,1911,1911,1911,3
20231227,110700,627851562,1911,1911,1911,1911,5
20231227,110600,627842007,1911,1910,1911,1910,2
20231227,110500,627838186,1904,1904,1904,1904,400
20231227,110400,627076586,1904,1904,1904,1904,0
20231227,110300,627076586,1904,1902,1911,1902,5571
20231227,110200,616470391,1911,1910,1911,1901,276
20231227,110100,615945206,1901,1911,1911,1901,12240
20231227,110000,592632950,1911,1914,1914,1911,1105
20231227,105900,590520930,1914,1917,1917,1914,2306
20231227,105800,586102903,1916,1916,1916,1916,7
20231227,105700,586089491,1916,1917,1917,1916,860
20231227,105600,584441512,1918,1921,1921,1918,1663
20231227,105500,581251435,1920,1920,1920,1920,161
20231227,105400,580942315,1922,1922,1922,1922,0
20231227,105300,580942315,1922,1923,1923,1922,227
20231227,105200,580506020,1923,1923,1923,1923,1
20231227,105100,580504097,1922,1922,1922,1922,782
20231227,105000,579001093,1922,1919,1922,1919,2458
20231227,104900,574281689,1919,1919,1919,1919,158
20231227,104800,573978487,1919,1919,1921,1919,1104
20231227,104700,571857905,1920,1919,1920,1919,138
20231227,104600,571592955,1920,1920,1920,1920,2
20231227,104500,571589115,1920,1920,1920,1920,61
20231227,104400,571471995,1920,1921,1921,1920,252
20231227,104300,570988153,1921,1922,1922,1921,869
20231227,104200,569318774,1922,1922,1922,1922,1195
20231227,104100,567021984,1922,1919,1922,1919,4357
20231227,104000,558653466,1919,1919,1919,1919,305
20231227,103900,558068171,1919,1919,1919,1919,20
20231227,103800,558029791,1919,1919,1919,1919,5
20231227,103700,558020196,1920,1920,1920,1920,1440
20231227,103600,555255396,1920,1920,1920,1920,0
20231227,103500,555255396,1920,1920,1920,1920,3
20231227,103400,555249636,1915,1920,1920,1915,800
20231227,103300,553715952,1920,1921,1921,1920,16
20231227,103200,553685222,1921,1921,1921,1921,261
20231227,103100,553183841,1922,1922,1922,1922,348
20231227,103000,552514985,1922,1921,1922,1918,242
20231227,102900,552050177,1923,1922,1923,1922,9520
20231227,102800,533743221,1921,1921,1921,1921,2300
20231227,102700,529324921,1921,1924,1924,1921,756
20231227,102600,527872177,1925,1920,1925,1920,1584
20231227,102500,524828254,1920,1920,1920,1920,1100
20231227,102400,522716254,1920,1922,1922,1920,422
20231227,102300,521905194,1923,1923,1923,1923,38
20231227,102200,521832120,1924,1924,1924,1924,963
20231227,102100,519979308,1924,1911,1924,1907,27037
20231227,102000,468195514,1910,1908,1910,1908,4614
20231227,101900,459389600,1908,1908,1908,1908,146
20231227,101800,459111032,1908,1908,1908,1908,7203
20231227,101700,445367708,1908,1905,1908,1905,8405
20231227,101600,429338557,1905,1905,1905,1905,0
20231227,101500,429338557,1905,1901,1905,1901,312
20231227,101400,428745397,1901,1901,1901,1901,0
20231227,101300,428745397,1901,1901,1901,1901,251
20231227,101200,428268246,1906,1901,1906,1901,580
20231227,101100,427165216,1901,1901,1901,1901,0
20231227,101000,427165216,1901,1901,1901,1901,0
20231227,100900,427165216,1901,1901,1901,1901,5182
20231227,100800,417314234,1900,1906,1908,1900,6059
20231227,100700,405794235,1907,1907,1907,1907,0
20231227,100600,405794235,1907,1907,1907,1907,182
20231227,100500,405447161,1909,1908,1909,1908,1388
20231227,100400,402798836,1908,1908,1908,1908,1904
20231227,100300,399166004,1908,1913,1913,1908,419
20231227,100200,398365552,1908,1908,1908,1907,1964
20231227,100100,394618250,1908,1910,1910,1908,688
20231227,100000,393305364,1913,1913,1913,1913,5972
20231227,095900,381880928,1913,1915,1915,1913,1200
20231227,095800,379583328,1913,1912,1913,1912,1334
20231227,095700,377031827,1910,1909,1910,1909,1328
20231227,095600,374495675,1908,1909,1909,1908,315
20231227,095500,373894402,1909,1914,1914,1909,419
20231227,095400,373094481,1915,1915,1915,1915,0
20231227,095300,373094481,1915,1915,1915,1915,0
20231227,095200,373094481,1915,1908,1915,1908,259
20231227,095100,372600078,1907,1907,1907,1907,0
20231227,095000,372600078,1907,1907,1915,1907,1808
20231227,094900,369151422,1907,1910,1910,1907,3051
20231227,094800,363329696,1910,1911,1911,1909,3689
20231227,094700,356284944,1911,1911,1911,1911,348
20231227,094600,355619916,1911,1920,1920,1911,8386
20231227,094500,339578735,1916,1921,1921,1916,64
20231227,094400,339456082,1921,1919,1921,1919,10289
20231227,094300,319702246,1920,1915,1920,1915,2503
20231227,094200,314902760,1911,1915,1915,1910,935
20231227,094100,313113008,1913,1914,1918,1913,1226
20231227,094000,310764558,1918,1916,1918,1914,790
20231227,093900,309251292,1916,1905,1916,1901,29537
20231227,093800,252906577,1905,1905,1905,1905,37
20231227,093700,252836092,1905,1905,1905,1905,79
20231227,093600,252685597,1905,1895,1905,1894,873
20231227,093500,251029367,1900,1894,1900,1894,202
20231227,093400,250646767,1900,1896,1900,1893,714
20231227,093300,249293651,1894,1897,1898,1894,4935
20231227,093200,239933562,1898,1898,1899,1898,1765
20231227,093100,236583505,1897,1897,1897,1897,2321
20231227,093000,232180568,1897,1902,1902,1897,14815
20231227,092900,204049157,1908,1908,1908,1902,4630
20231227,092800,195233271,1908,1908,1908,1908,9
20231227,092700,195216099,1908,1908,1908,1908,30
20231227,092600,195158859,1909,1909,1910,1909,3203
20231227,092500,189044277,1909,1910,1910,1909,1311
20231227,092400,186540468,1909,1906,1909,1906,2789
20231227,092300,181216359,1906,1906,1906,1902,2681
20231227,092200,176107801,1902,1902,1902,1902,1000
20231227,092100,174205801,1902,1902,1902,1902,2771
20231227,092000,168935359,1901,1901,1901,1900,1750
20231227,091900,165610109,1899,1899,1899,1899,600
20231227,091800,164470709,1909,1901,1909,1899,10043
20231227,091700,145394935,1900,1900,1900,1899,1879
20231227,091600,141825385,1901,1909,1909,1901,1425
20231227,091500,139115260,1909,1900,1909,1900,286
20231227,091400,138571590,1910,1902,1910,1899,4079
20231227,091300,130816353,1902,1902,1912,1902,8971
20231227,091200,113751741,1900,1907,1907,1900,4964
20231227,091100,104299325,1908,1915,1915,1908,5284
20231227,091000,94191684,1915,1915,1918,1915,10711
20231227,090900,73678619,1915,1919,1919,1915,4922
20231227,090800,64245713,1918,1918,1918,1917,363
20231227,090700,63549541,1924,1920,1924,1917,3901
20231227,090600,56045230,1923,1921,1923,1920,3879
20231227,090500,48593706,1922,1921,1925,1921,3379
20231227,090400,42098490,1922,1914,1923,1914,955
20231227,090300,40268987,1914,1923,1923,1914,5562
20231227,090200,29605965,1928,1913,1929,1913,3468
20231227,090100,22945102,1918,1910,1920,1910,942
20231227,090000,21141534,1913,1899,1913,1899,10982