KissMeData/031510/min/candle-20231215.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231215,191200,416289358,1820,1820,1820,1820,22648
20231215,191100,416289358,1820,1820,1820,1820,0
20231215,191000,416289358,1820,1820,1820,1820,0
20231215,190900,416289358,1820,1820,1820,1820,0
20231215,190800,416289358,1820,1820,1820,1820,0
20231215,190700,416289358,1820,1820,1820,1820,0
20231215,190600,416289358,1820,1820,1820,1820,0
20231215,190500,416289358,1820,1820,1820,1820,0
20231215,190400,416289358,1820,1820,1820,1820,0
20231215,190300,416289358,1820,1820,1820,1820,0
20231215,190200,416289358,1820,1820,1820,1820,0
20231215,190100,416289358,1820,1820,1820,1820,0
20231215,190000,416289358,1820,1820,1820,1820,0
20231215,185900,416289358,1820,1820,1820,1820,0
20231215,185800,416289358,1820,1820,1820,1820,0
20231215,185700,416289358,1820,1820,1820,1820,0
20231215,185600,416289358,1820,1820,1820,1820,0
20231215,185500,416289358,1820,1820,1820,1820,0
20231215,185400,416289358,1820,1820,1820,1820,0
20231215,185300,416289358,1820,1820,1820,1820,0
20231215,185200,416289358,1820,1820,1820,1820,0
20231215,185100,416289358,1820,1820,1820,1820,0
20231215,185000,416289358,1820,1820,1820,1820,0
20231215,184900,416289358,1820,1820,1820,1820,0
20231215,184800,416289358,1820,1820,1820,1820,0
20231215,184700,416289358,1820,1820,1820,1820,0
20231215,184600,416289358,1820,1820,1820,1820,0
20231215,184500,416289358,1820,1820,1820,1820,0
20231215,184400,416289358,1820,1820,1820,1820,0
20231215,184300,416289358,1820,1820,1820,1820,0
20231215,184200,416289358,1820,1820,1820,1820,22648
20231215,184100,416289358,1820,1820,1820,1820,0
20231215,184000,416289358,1820,1820,1820,1820,0
20231215,183900,416289358,1820,1820,1820,1820,0
20231215,183800,416289358,1820,1820,1820,1820,0
20231215,183700,416289358,1820,1820,1820,1820,0
20231215,183600,416289358,1820,1820,1820,1820,0
20231215,183500,416289358,1820,1820,1820,1820,0
20231215,183400,416289358,1820,1820,1820,1820,0
20231215,183300,416289358,1820,1820,1820,1820,0
20231215,183200,416289358,1820,1820,1820,1820,0
20231215,183100,416289358,1820,1820,1820,1820,0
20231215,183000,416289358,1820,1820,1820,1820,0
20231215,182900,416289358,1820,1820,1820,1820,0
20231215,182800,416289358,1820,1820,1820,1820,0
20231215,182700,416289358,1820,1820,1820,1820,0
20231215,182600,416289358,1820,1820,1820,1820,0
20231215,182500,416289358,1820,1820,1820,1820,0
20231215,182400,416289358,1820,1820,1820,1820,0
20231215,182300,416289358,1820,1820,1820,1820,0
20231215,182200,416289358,1820,1820,1820,1820,0
20231215,182100,416289358,1820,1820,1820,1820,0
20231215,182000,416289358,1820,1820,1820,1820,0
20231215,181900,416289358,1820,1820,1820,1820,0
20231215,181800,416289358,1820,1820,1820,1820,0
20231215,181700,416289358,1820,1820,1820,1820,0
20231215,181600,416289358,1820,1820,1820,1820,0
20231215,181500,416289358,1820,1820,1820,1820,0
20231215,181400,416289358,1820,1820,1820,1820,0
20231215,181300,416289358,1820,1820,1820,1820,0
20231215,181200,416289358,1820,1820,1820,1820,22648
20231215,181100,416289358,1820,1820,1820,1820,0
20231215,181000,416289358,1820,1820,1820,1820,0
20231215,180900,416289358,1820,1820,1820,1820,0
20231215,180800,416289358,1820,1820,1820,1820,0
20231215,180700,416289358,1820,1820,1820,1820,0
20231215,180600,416289358,1820,1820,1820,1820,0
20231215,180500,416289358,1820,1820,1820,1820,0
20231215,180400,416289358,1820,1820,1820,1820,0
20231215,180300,416289358,1820,1820,1820,1820,0
20231215,180200,416289358,1820,1820,1820,1820,0
20231215,180100,416289358,1820,1820,1820,1820,0
20231215,180000,416289358,1820,1820,1820,1820,0
20231215,175900,416289358,1820,1820,1820,1820,0
20231215,175800,416289358,1820,1820,1820,1820,0
20231215,175700,416289358,1820,1820,1820,1820,0
20231215,175600,416289358,1820,1820,1820,1820,0
20231215,175500,416289358,1820,1820,1820,1820,0
20231215,175400,416289358,1820,1820,1820,1820,0
20231215,175300,416289358,1820,1820,1820,1820,0
20231215,175200,416289358,1820,1820,1820,1820,0
20231215,175100,416289358,1820,1820,1820,1820,0
20231215,175000,416289358,1820,1820,1820,1820,0
20231215,174900,416289358,1820,1820,1820,1820,0
20231215,174800,416289358,1820,1820,1820,1820,0
20231215,174700,416289358,1820,1820,1820,1820,0
20231215,174600,416289358,1820,1820,1820,1820,0
20231215,174500,416289358,1820,1820,1820,1820,0
20231215,174400,416289358,1820,1820,1820,1820,0
20231215,174300,416289358,1820,1820,1820,1820,0
20231215,174200,416289358,1820,1820,1820,1820,22648
20231215,174100,416289358,1820,1820,1820,1820,0
20231215,174000,416289358,1820,1820,1820,1820,0
20231215,173900,416289358,1820,1820,1820,1820,0
20231215,173800,416289358,1820,1820,1820,1820,0
20231215,173700,416289358,1820,1820,1820,1820,0
20231215,173600,416289358,1820,1820,1820,1820,0
20231215,173500,416289358,1820,1820,1820,1820,0
20231215,173400,416289358,1820,1820,1820,1820,0
20231215,173300,416289358,1820,1820,1820,1820,0
20231215,173200,416289358,1820,1820,1820,1820,0
20231215,173100,416289358,1820,1820,1820,1820,0
20231215,173000,416289358,1820,1820,1820,1820,0
20231215,172900,416289358,1820,1820,1820,1820,0
20231215,172800,416289358,1820,1820,1820,1820,0
20231215,172700,416289358,1820,1820,1820,1820,0
20231215,172600,416289358,1820,1820,1820,1820,0
20231215,172500,416289358,1820,1820,1820,1820,0
20231215,172400,416289358,1820,1820,1820,1820,0
20231215,172300,416289358,1820,1820,1820,1820,0
20231215,172200,416289358,1820,1820,1820,1820,0
20231215,172100,416289358,1820,1820,1820,1820,0
20231215,172000,416289358,1820,1820,1820,1820,0
20231215,171900,416289358,1820,1820,1820,1820,0
20231215,171800,416289358,1820,1820,1820,1820,0
20231215,171700,416289358,1820,1820,1820,1820,0
20231215,171600,416289358,1820,1820,1820,1820,0
20231215,171500,416289358,1820,1820,1820,1820,0
20231215,171400,416289358,1820,1820,1820,1820,0
20231215,171300,416289358,1820,1820,1820,1820,0
20231215,171200,416289358,1820,1820,1820,1820,22648
20231215,171100,416289358,1820,1820,1820,1820,0
20231215,171000,416289358,1820,1820,1820,1820,0
20231215,170900,416289358,1820,1820,1820,1820,0
20231215,170800,416289358,1820,1820,1820,1820,0
20231215,170700,416289358,1820,1820,1820,1820,0
20231215,170600,416289358,1820,1820,1820,1820,0
20231215,170500,416289358,1820,1820,1820,1820,0
20231215,170400,416289358,1820,1820,1820,1820,0
20231215,170300,416289358,1820,1820,1820,1820,0
20231215,170200,416289358,1820,1820,1820,1820,0
20231215,170100,416289358,1820,1820,1820,1820,0
20231215,170000,416289358,1820,1820,1820,1820,0
20231215,165900,416289358,1820,1820,1820,1820,0
20231215,165800,416289358,1820,1820,1820,1820,0
20231215,165700,416289358,1820,1820,1820,1820,0
20231215,165600,416289358,1820,1820,1820,1820,0
20231215,165500,416289358,1820,1820,1820,1820,0
20231215,165400,416289358,1820,1820,1820,1820,0
20231215,165300,416289358,1820,1820,1820,1820,0
20231215,165200,416289358,1820,1820,1820,1820,0
20231215,165100,416289358,1820,1820,1820,1820,0
20231215,165000,416289358,1820,1820,1820,1820,0
20231215,164900,416289358,1820,1820,1820,1820,0
20231215,164800,416289358,1820,1820,1820,1820,0
20231215,164700,416289358,1820,1820,1820,1820,0
20231215,164600,416289358,1820,1820,1820,1820,0
20231215,164500,416289358,1820,1820,1820,1820,0
20231215,164400,416289358,1820,1820,1820,1820,0
20231215,164300,416289358,1820,1820,1820,1820,0
20231215,164200,416289358,1820,1820,1820,1820,22648
20231215,164100,416289358,1820,1820,1820,1820,0
20231215,164000,416289358,1820,1820,1820,1820,0
20231215,163900,416289358,1820,1820,1820,1820,0
20231215,163800,416289358,1820,1820,1820,1820,0
20231215,163700,416289358,1820,1820,1820,1820,0
20231215,163600,416289358,1820,1820,1820,1820,0
20231215,163500,416289358,1820,1820,1820,1820,0
20231215,163400,416289358,1820,1820,1820,1820,0
20231215,163300,416289358,1820,1820,1820,1820,0
20231215,163200,416289358,1820,1820,1820,1820,0
20231215,163100,416289358,1820,1820,1820,1820,0
20231215,163000,416289358,1820,1820,1820,1820,0
20231215,162900,416289358,1820,1820,1820,1820,0
20231215,162800,416289358,1820,1820,1820,1820,0
20231215,162700,416289358,1820,1820,1820,1820,0
20231215,162600,416289358,1820,1820,1820,1820,0
20231215,162500,416289358,1820,1820,1820,1820,0
20231215,162400,416289358,1820,1820,1820,1820,0
20231215,162300,416289358,1820,1820,1820,1820,0
20231215,162200,416289358,1820,1820,1820,1820,0
20231215,162100,416289358,1820,1820,1820,1820,0
20231215,162000,416289358,1820,1820,1820,1820,0
20231215,161900,416289358,1820,1820,1820,1820,0
20231215,161800,416289358,1820,1820,1820,1820,0
20231215,161700,416289358,1820,1820,1820,1820,0
20231215,161600,416289358,1820,1820,1820,1820,0
20231215,161500,416289358,1820,1820,1820,1820,0
20231215,161400,416289358,1820,1820,1820,1820,0
20231215,161300,416289358,1820,1820,1820,1820,0
20231215,161200,416289358,1820,1820,1820,1820,22648
20231215,161100,416289358,1820,1820,1820,1820,0
20231215,161000,416289358,1820,1820,1820,1820,0
20231215,160900,416289358,1820,1820,1820,1820,0
20231215,160800,416289358,1820,1820,1820,1820,0
20231215,160700,416289358,1820,1820,1820,1820,0
20231215,160600,416289358,1820,1820,1820,1820,0
20231215,160500,416289358,1820,1820,1820,1820,0
20231215,160400,416289358,1820,1820,1820,1820,0
20231215,160300,416289358,1820,1820,1820,1820,0
20231215,160200,416289358,1820,1820,1820,1820,0
20231215,160100,416289358,1820,1820,1820,1820,0
20231215,160000,416289358,1820,1820,1820,1820,0
20231215,155900,416289358,1820,1820,1820,1820,0
20231215,155800,416289358,1820,1820,1820,1820,0
20231215,155700,416289358,1820,1820,1820,1820,0
20231215,155600,416289358,1820,1820,1820,1820,0
20231215,155500,416289358,1820,1820,1820,1820,0
20231215,155400,416289358,1820,1820,1820,1820,0
20231215,155300,416289358,1820,1820,1820,1820,0
20231215,155200,416289358,1820,1820,1820,1820,0
20231215,155100,416289358,1820,1820,1820,1820,0
20231215,155000,416289358,1820,1820,1820,1820,0
20231215,154900,416289358,1820,1820,1820,1820,0
20231215,154800,416289358,1820,1820,1820,1820,0
20231215,154700,416289358,1820,1820,1820,1820,0
20231215,154600,416289358,1820,1820,1820,1820,0
20231215,154500,416289358,1820,1820,1820,1820,0
20231215,154400,416289358,1820,1820,1820,1820,0
20231215,154300,416289358,1820,1820,1820,1820,0
20231215,154200,416289358,1820,1820,1820,1820,22648
20231215,154100,416289358,1820,1820,1820,1820,0
20231215,154000,416289358,1820,1820,1820,1820,0
20231215,153900,416289358,1820,1820,1820,1820,0
20231215,153800,416289358,1820,1820,1820,1820,0
20231215,153700,416289358,1820,1820,1820,1820,0
20231215,153600,416289358,1820,1820,1820,1820,0
20231215,153500,416289358,1820,1820,1820,1820,0
20231215,153400,416289358,1820,1820,1820,1820,0
20231215,153300,416289358,1820,1820,1820,1820,0
20231215,153200,416289358,1820,1820,1820,1820,0
20231215,153100,416289358,1820,1820,1820,1820,0
20231215,153000,416289358,1820,1820,1820,1820,22648
20231215,152900,375069998,1832,1832,1832,1832,0
20231215,152800,375069998,1832,1832,1832,1832,0
20231215,152700,375069998,1832,1832,1832,1832,0
20231215,152600,375069998,1832,1832,1832,1832,0
20231215,152500,375069998,1832,1832,1832,1832,0
20231215,152400,375069998,1832,1832,1832,1832,0
20231215,152300,375069998,1832,1832,1832,1832,0
20231215,152200,375069998,1832,1832,1832,1832,0
20231215,152100,375069998,1832,1832,1832,1832,0
20231215,152000,375069998,1832,1832,1832,1832,0
20231215,151900,375069998,1832,1831,1832,1831,19
20231215,151800,375035199,1831,1834,1834,1830,1642
20231215,151700,372028673,1833,1834,1835,1833,55
20231215,151600,371927790,1835,1837,1838,1835,1487
20231215,151500,369198628,1837,1840,1841,1837,71
20231215,151400,369068017,1836,1837,1837,1836,1954
20231215,151300,365479878,1838,1839,1839,1838,1658
20231215,151200,362431638,1840,1845,1845,1840,464
20231215,151100,361577626,1845,1845,1845,1845,1
20231215,151000,361575781,1845,1845,1845,1845,25
20231215,150900,361529656,1845,1844,1845,1844,1086
20231215,150800,359526601,1840,1840,1840,1840,0
20231215,150700,359526601,1840,1845,1845,1840,1605
20231215,150600,356573374,1845,1841,1845,1840,3316
20231215,150500,350469550,1841,1841,1841,1841,0
20231215,150400,350469550,1841,1843,1844,1841,477
20231215,150300,349590802,1843,1846,1846,1843,8021
20231215,150200,334800253,1845,1845,1845,1845,327
20231215,150100,334196938,1854,1854,1854,1854,0
20231215,150000,334196938,1854,1854,1854,1854,151
20231215,145900,333916984,1845,1845,1845,1845,71
20231215,145800,333785989,1844,1844,1844,1844,36
20231215,145700,333719605,1844,1844,1844,1844,298
20231215,145600,333170093,1844,1844,1844,1844,763
20231215,145500,331763121,1854,1850,1854,1850,41
20231215,145400,331687153,1853,1853,1853,1853,0
20231215,145300,331687153,1853,1853,1853,1853,10
20231215,145200,331668623,1853,1853,1853,1853,0
20231215,145100,331668623,1853,1845,1853,1844,173
20231215,145000,331349572,1845,1845,1845,1845,0
20231215,144900,331349572,1845,1845,1845,1845,9
20231215,144800,331332967,1855,1846,1855,1845,801
20231215,144700,329854801,1855,1855,1855,1855,3000
20231215,144600,324289801,1855,1855,1855,1855,5
20231215,144500,324280526,1860,1860,1860,1860,0
20231215,144400,324280526,1860,1845,1860,1845,1334
20231215,144300,321818455,1845,1861,1861,1845,350
20231215,144200,321171676,1864,1849,1864,1848,1200
20231215,144100,318953215,1852,1852,1852,1852,100
20231215,144000,318768015,1851,1852,1852,1851,35
20231215,143900,318703210,1863,1863,1863,1863,0
20231215,143800,318703210,1863,1863,1863,1863,0
20231215,143700,318703210,1863,1854,1863,1854,30
20231215,143600,318647500,1854,1854,1854,1851,831
20231215,143500,317108801,1865,1865,1865,1865,0
20231215,143400,317108801,1865,1865,1865,1865,0
20231215,143300,317108801,1865,1865,1865,1865,30
20231215,143200,317052851,1865,1864,1866,1864,160
20231215,143100,316754557,1864,1854,1865,1853,1441
20231215,143000,314083258,1866,1866,1866,1866,0
20231215,142900,314083258,1866,1866,1866,1866,10
20231215,142800,314064598,1854,1854,1854,1854,78
20231215,142700,313919986,1866,1866,1866,1866,0
20231215,142600,313919986,1866,1866,1866,1866,0
20231215,142500,313919986,1866,1866,1866,1866,0
20231215,142400,313919986,1866,1866,1866,1866,0
20231215,142300,313919986,1866,1866,1866,1866,3
20231215,142200,313914388,1868,1866,1868,1853,91
20231215,142100,313744542,1866,1863,1866,1863,530
20231215,142000,312755704,1863,1856,1866,1851,203
20231215,141900,312377713,1856,1855,1856,1846,75
20231215,141800,312238627,1855,1853,1855,1853,170
20231215,141700,311923557,1853,1850,1853,1844,87
20231215,141600,311762415,1850,1843,1850,1843,67
20231215,141500,311638681,1843,1843,1843,1843,61
20231215,141400,311526258,1842,1843,1843,1842,300
20231215,141300,310973556,1843,1843,1843,1843,500
20231215,141200,310052056,1843,1843,1843,1843,413
20231215,141100,309290897,1843,1843,1843,1843,1
20231215,141000,309289054,1852,1852,1852,1852,0
20231215,140900,309289054,1852,1852,1852,1852,81
20231215,140800,309139042,1853,1853,1853,1853,0
20231215,140700,309139042,1853,1852,1853,1852,164
20231215,140600,308835152,1853,1853,1853,1853,303
20231215,140500,308273693,1840,1842,1856,1840,6761
20231215,140400,295831224,1849,1856,1856,1843,5454
20231215,140300,285743008,1863,1855,1866,1855,654
20231215,140200,284528467,1865,1865,1865,1865,107
20231215,140100,284328912,1867,1859,1868,1855,583
20231215,140000,283245523,1868,1868,1868,1868,0
20231215,135900,283245523,1868,1868,1868,1868,1
20231215,135800,283243655,1868,1868,1868,1868,1320
20231215,135700,280777895,1868,1868,1868,1868,1
20231215,135600,280776027,1858,1864,1864,1858,10128
20231215,135500,261931406,1864,1865,1865,1864,3346
20231215,135400,255693146,1866,1868,1868,1866,6
20231215,135300,255681948,1865,1865,1865,1865,190
20231215,135200,255327598,1866,1867,1867,1866,167
20231215,135100,255015974,1869,1869,1869,1869,0
20231215,135000,255015974,1869,1869,1869,1869,0
20231215,134900,255015974,1869,1869,1869,1869,0
20231215,134800,255015974,1869,1869,1869,1869,0
20231215,134700,255015974,1869,1869,1869,1869,21
20231215,134600,254976725,1865,1865,1865,1865,577
20231215,134500,253900620,1869,1869,1869,1869,50
20231215,134400,253807170,1869,1869,1869,1869,0
20231215,134300,253807170,1869,1868,1869,1868,162
20231215,134200,253504553,1869,1869,1869,1869,54
20231215,134100,253403627,1869,1869,1869,1869,0
20231215,134000,253403627,1869,1869,1869,1869,0
20231215,133900,253403627,1869,1868,1869,1868,21
20231215,133800,253364383,1870,1870,1870,1870,5
20231215,133700,253355033,1871,1870,1871,1870,152
20231215,133600,253070686,1871,1871,1871,1871,0
20231215,133500,253070686,1871,1871,1871,1871,0
20231215,133400,253070686,1871,1871,1871,1871,0
20231215,133300,253070686,1871,1870,1871,1870,401
20231215,133200,252320579,1870,1870,1870,1870,5
20231215,133100,252311229,1870,1870,1870,1870,0
20231215,133000,252311229,1870,1870,1870,1870,0
20231215,132900,252311229,1870,1870,1870,1870,120
20231215,132800,252086829,1870,1870,1870,1870,30
20231215,132700,252030729,1871,1871,1871,1871,0
20231215,132600,252030729,1871,1862,1871,1862,799
20231215,132500,250542946,1871,1871,1871,1871,0
20231215,132400,250542946,1871,1871,1871,1871,0
20231215,132300,250542946,1871,1871,1871,1871,0
20231215,132200,250542946,1871,1871,1871,1871,0
20231215,132100,250542946,1871,1871,1871,1871,0
20231215,132000,250542946,1871,1871,1871,1871,2
20231215,131900,250539204,1860,1861,1861,1860,1457
20231215,131800,247828216,1871,1871,1871,1871,63
20231215,131700,247710343,1871,1871,1871,1871,0
20231215,131600,247710343,1871,1868,1871,1868,20
20231215,131500,247672935,1871,1872,1872,1868,137
20231215,131400,247416598,1868,1868,1868,1868,371
20231215,131300,246723570,1872,1872,1872,1872,0
20231215,131200,246723570,1872,1870,1872,1870,639
20231215,131100,245528540,1870,1868,1870,1868,1762
20231215,131000,242233620,1870,1870,1870,1870,0
20231215,130900,242233620,1870,1870,1870,1870,0
20231215,130800,242233620,1870,1870,1870,1870,8
20231215,130700,242218660,1870,1867,1870,1867,534
20231215,130600,241221375,1867,1867,1867,1867,40
20231215,130500,241146695,1867,1867,1867,1867,0
20231215,130400,241146695,1867,1867,1867,1867,0
20231215,130300,241146695,1867,1867,1867,1867,63
20231215,130200,241029074,1867,1867,1867,1867,12
20231215,130100,241006670,1867,1867,1867,1867,3
20231215,130000,241001069,1860,1860,1860,1860,0
20231215,125900,241001069,1860,1860,1860,1860,0
20231215,125800,241001069,1860,1860,1860,1860,0
20231215,125700,241001069,1860,1860,1860,1860,0
20231215,125600,241001069,1860,1860,1860,1860,0
20231215,125500,241001069,1860,1860,1860,1860,0
20231215,125400,241001069,1860,1860,1860,1860,0
20231215,125300,241001069,1860,1860,1860,1860,0
20231215,125200,241001069,1860,1866,1866,1860,10136
20231215,125100,222114717,1867,1867,1867,1867,1001
20231215,125000,220245850,1868,1869,1869,1868,980
20231215,124900,218414611,1869,1869,1869,1869,0
20231215,124800,218414611,1869,1869,1869,1869,0
20231215,124700,218414611,1869,1871,1871,1869,39
20231215,124600,218341697,1874,1874,1874,1874,0
20231215,124500,218341697,1874,1874,1874,1874,53
20231215,124400,218242375,1874,1874,1874,1874,34
20231215,124300,218178659,1874,1875,1875,1874,115
20231215,124200,217963136,1876,1876,1876,1876,0
20231215,124100,217963136,1876,1876,1876,1876,0
20231215,124000,217963136,1876,1876,1876,1876,0
20231215,123900,217963136,1876,1876,1876,1876,33
20231215,123800,217901228,1876,1875,1876,1875,638
20231215,123700,216704350,1876,1874,1876,1874,90
20231215,123600,216535632,1874,1874,1874,1874,0
20231215,123500,216535632,1874,1874,1874,1874,0
20231215,123400,216535632,1874,1874,1874,1874,0
20231215,123300,216535632,1874,1874,1874,1874,0
20231215,123200,216535632,1874,1874,1874,1874,1
20231215,123100,216533758,1874,1875,1875,1874,202
20231215,123000,216155195,1876,1876,1876,1876,0
20231215,122900,216155195,1876,1876,1876,1876,0
20231215,122800,216155195,1876,1876,1876,1876,0
20231215,122700,216155195,1876,1876,1876,1876,0
20231215,122600,216155195,1876,1876,1876,1876,0
20231215,122500,216155195,1876,1876,1876,1876,0
20231215,122400,216155195,1876,1875,1876,1875,1100
20231215,122300,214091854,1875,1875,1875,1875,0
20231215,122200,214091854,1875,1875,1875,1875,80
20231215,122100,213941854,1868,1868,1868,1868,1028
20231215,122000,212021550,1868,1868,1876,1868,45
20231215,121900,211937250,1868,1868,1868,1868,0
20231215,121800,211937250,1868,1868,1868,1868,0
20231215,121700,211937250,1868,1868,1868,1868,790
20231215,121600,210461530,1876,1876,1876,1876,12
20231215,121500,210439018,1876,1876,1876,1876,11
20231215,121400,210418382,1868,1868,1868,1868,0
20231215,121300,210418382,1868,1876,1876,1868,850
20231215,121200,208830313,1876,1876,1876,1876,28
20231215,121100,208777785,1876,1876,1876,1876,24
20231215,121000,208732761,1876,1876,1876,1876,0
20231215,120900,208732761,1876,1876,1876,1876,80
20231215,120800,208582681,1876,1875,1876,1875,394
20231215,120700,207843862,1876,1876,1876,1876,0
20231215,120600,207843862,1876,1876,1876,1876,0
20231215,120500,207843862,1876,1876,1876,1876,0
20231215,120400,207843862,1876,1876,1876,1876,30
20231215,120300,207787582,1868,1868,1868,1868,0
20231215,120200,207787582,1868,1870,1870,1868,278
20231215,120100,207268276,1877,1877,1877,1877,0
20231215,120000,207268276,1877,1877,1877,1877,0
20231215,115900,207268276,1877,1877,1877,1877,0
20231215,115800,207268276,1877,1877,1877,1877,0
20231215,115700,207268276,1877,1877,1877,1877,0
20231215,115600,207268276,1877,1875,1877,1875,330
20231215,115500,206649322,1875,1875,1875,1875,16
20231215,115400,206619322,1876,1876,1876,1876,0
20231215,115300,206619322,1876,1876,1876,1876,10
20231215,115200,206600562,1866,1877,1877,1866,1315
20231215,115100,204141092,1867,1867,1867,1867,0
20231215,115000,204141092,1867,1870,1870,1867,190
20231215,114900,203786335,1877,1877,1877,1877,0
20231215,114800,203786335,1877,1868,1877,1868,8
20231215,114700,203771346,1868,1868,1868,1868,0
20231215,114600,203771346,1868,1868,1868,1868,1
20231215,114500,203769478,1868,1868,1868,1868,0
20231215,114400,203769478,1868,1868,1868,1868,0
20231215,114300,203769478,1868,1868,1868,1868,576
20231215,114200,202693510,1868,1868,1868,1868,40
20231215,114100,202618790,1867,1868,1868,1867,512
20231215,114000,201662885,1867,1867,1867,1867,0
20231215,113900,201662885,1867,1878,1878,1867,360
20231215,113800,200990541,1868,1874,1874,1868,2593
20231215,113700,196145453,1879,1879,1879,1879,0
20231215,113600,196145453,1879,1879,1879,1879,0
20231215,113500,196145453,1879,1879,1879,1879,33
20231215,113400,196083446,1874,1874,1874,1874,191
20231215,113300,195725512,1877,1877,1877,1877,757
20231215,113200,194304623,1877,1877,1877,1877,63
20231215,113100,194186372,1877,1877,1877,1877,40
20231215,113000,194111292,1879,1877,1879,1877,265
20231215,112900,193613487,1877,1877,1877,1877,1006
20231215,112800,191725225,1877,1877,1877,1877,7
20231215,112700,191712086,1877,1874,1877,1874,44
20231215,112600,191629627,1874,1874,1874,1874,0
20231215,112500,191629627,1874,1875,1875,1874,16
20231215,112400,191599640,1875,1874,1875,1874,523
20231215,112300,190619065,1874,1874,1874,1874,2
20231215,112200,190615317,1870,1868,1870,1868,895
20231215,112100,188943067,1868,1868,1868,1868,0
20231215,112000,188943067,1868,1868,1868,1868,50
20231215,111900,188849667,1868,1868,1868,1868,0
20231215,111800,188849667,1868,1868,1870,1868,751
20231215,111700,187446793,1868,1875,1875,1868,1160
20231215,111600,185275338,1875,1875,1875,1875,9
20231215,111500,185258463,1875,1872,1875,1872,372
20231215,111400,184562049,1871,1871,1871,1871,99
20231215,111300,184376820,1871,1871,1871,1871,52
20231215,111200,184279528,1871,1871,1871,1871,40
20231215,111100,184204688,1871,1871,1871,1871,41
20231215,111000,184127977,1871,1871,1871,1871,5
20231215,110900,184118622,1872,1872,1872,1872,0
20231215,110800,184118622,1872,1869,1872,1869,347
20231215,110700,183470019,1869,1869,1869,1869,0
20231215,110600,183470019,1869,1869,1869,1869,501
20231215,110500,182533650,1870,1866,1870,1865,464
20231215,110400,181666688,1870,1870,1870,1870,300
20231215,110300,181105688,1870,1865,1870,1865,1265
20231215,110200,178744138,1864,1870,1870,1864,1630
20231215,110100,175702304,1868,1868,1868,1868,11
20231215,110000,175681756,1868,1868,1868,1868,107
20231215,105900,175481880,1870,1868,1870,1868,124
20231215,105800,175250148,1868,1868,1870,1868,558
20231215,105700,174207783,1869,1868,1869,1868,347
20231215,105600,173559530,1868,1868,1868,1868,154
20231215,105500,173271858,1868,1865,1868,1865,251
20231215,105400,172803007,1864,1865,1865,1864,97
20231215,105300,172622151,1868,1865,1868,1865,1074
20231215,105200,170616621,1868,1870,1870,1865,1358
20231215,105100,168080070,1869,1869,1869,1869,74
20231215,105000,167941764,1869,1870,1871,1869,1097
20231215,104900,165891306,1870,1870,1870,1870,27
20231215,104800,165840816,1870,1870,1870,1870,103
20231215,104700,165648206,1870,1871,1872,1870,168
20231215,104600,165333810,1871,1873,1873,1871,206
20231215,104500,164948179,1877,1877,1877,1877,70
20231215,104400,164816789,1877,1873,1879,1870,4041
20231215,104300,157257821,1880,1875,1880,1873,378
20231215,104200,156548647,1875,1875,1875,1875,341
20231215,104100,155909272,1875,1875,1875,1875,0
20231215,104000,155909272,1875,1875,1875,1875,0
20231215,103900,155909272,1875,1875,1875,1875,0
20231215,103800,155909272,1875,1876,1876,1875,1390
20231215,103700,153302952,1876,1884,1884,1876,6
20231215,103600,153291688,1876,1876,1876,1876,1
20231215,103500,153289812,1884,1880,1884,1876,183
20231215,103400,152945752,1885,1885,1885,1885,0
20231215,103300,152945752,1885,1885,1885,1885,1
20231215,103200,152943867,1885,1885,1885,1885,0
20231215,103100,152943867,1885,1883,1885,1880,915
20231215,103000,151223473,1889,1885,1890,1883,997
20231215,102900,149345781,1886,1888,1888,1886,2
20231215,102800,149342007,1883,1892,1892,1883,28
20231215,102700,149289193,1883,1893,1893,1883,10001
20231215,102600,130439531,1887,1887,1887,1887,1290
20231215,102500,128005301,1894,1894,1894,1894,0
20231215,102400,128005301,1894,1887,1894,1887,310
20231215,102300,127420261,1886,1886,1886,1886,786
20231215,102200,125937865,1886,1886,1886,1886,789
20231215,102100,124449811,1886,1895,1895,1886,26
20231215,102000,124400595,1895,1895,1895,1895,0
20231215,101900,124400595,1895,1895,1895,1895,5
20231215,101800,124391120,1895,1895,1895,1895,0
20231215,101700,124391120,1895,1886,1895,1886,26
20231215,101600,124341864,1886,1886,1886,1886,0
20231215,101500,124341864,1886,1886,1886,1886,1581
20231215,101400,121360098,1895,1892,1895,1885,2540
20231215,101300,116566335,1892,1892,1892,1892,99
20231215,101200,116379027,1892,1892,1892,1892,31
20231215,101100,116320375,1891,1891,1891,1891,0
20231215,101000,116320375,1891,1891,1891,1891,2
20231215,100900,116316593,1892,1893,1893,1892,280
20231215,100800,115786832,1894,1895,1895,1894,433
20231215,100700,114966724,1896,1896,1896,1896,68
20231215,100600,114837796,1896,1895,1896,1895,952
20231215,100500,113032883,1895,1895,1895,1895,265
20231215,100400,112530708,1895,1894,1895,1894,600
20231215,100300,111394305,1894,1894,1894,1894,21
20231215,100200,111354531,1884,1885,1885,1884,359
20231215,100100,110678164,1896,1896,1896,1896,0
20231215,100000,110678164,1896,1896,1896,1896,2
20231215,095900,110674372,1897,1899,1899,1897,1038
20231215,095800,108703259,1899,1881,1899,1878,594
20231215,095700,107579415,1899,1903,1903,1875,12524
20231215,095600,83897017,1904,1906,1906,1903,3385
20231215,095500,77453084,1906,1908,1908,1906,114
20231215,095400,77235774,1908,1908,1908,1908,63
20231215,095300,77115570,1908,1908,1908,1908,65
20231215,095200,76991550,1910,1911,1911,1910,2560
20231215,095100,72101202,1912,1911,1912,1911,600
20231215,095000,70954502,1914,1914,1914,1914,11
20231215,094900,70933448,1911,1914,1914,1910,2507
20231215,094800,66142660,1911,1911,1911,1911,0
20231215,094700,66142660,1911,1911,1911,1911,38
20231215,094600,66070042,1912,1914,1914,1912,1407
20231215,094500,63378044,1914,1916,1916,1914,1238
20231215,094400,61007520,1917,1916,1918,1916,91
20231215,094300,60833129,1916,1916,1916,1916,86
20231215,094200,60668353,1916,1916,1916,1916,801
20231215,094100,59133637,1915,1918,1918,1915,34
20231215,094000,59068506,1916,1915,1916,1915,530
20231215,093900,58053526,1919,1917,1919,1915,1827
20231215,093800,54551121,1917,1917,1920,1917,709
20231215,093700,53191923,1918,1918,1918,1918,0
20231215,093600,53191923,1918,1918,1918,1918,256
20231215,093500,52700915,1921,1918,1921,1918,3010
20231215,093400,46919059,1921,1921,1921,1921,0
20231215,093300,46919059,1921,1921,1921,1921,19
20231215,093200,46882560,1920,1920,1920,1920,0
20231215,093100,46882560,1920,1920,1920,1920,155
20231215,093000,46584960,1921,1921,1921,1921,0
20231215,092900,46584960,1921,1921,1921,1921,40
20231215,092800,46508120,1921,1920,1921,1920,165
20231215,092700,46191220,1920,1920,1920,1920,67
20231215,092600,46062580,1920,1920,1920,1920,259
20231215,092500,45565300,1920,1920,1921,1920,213
20231215,092400,45156288,1921,1921,1921,1921,424
20231215,092300,44341784,1921,1922,1922,1921,959
20231215,092200,42499099,1922,1923,1923,1922,697
20231215,092100,41159233,1926,1923,1926,1923,788
20231215,092000,39641734,1926,1926,1926,1926,111
20231215,091900,39427948,1928,1926,1928,1926,255
20231215,091800,38936512,1928,1929,1929,1928,289
20231215,091700,38379166,1929,1929,1929,1929,319
20231215,091600,37763815,1929,1929,1929,1929,296
20231215,091500,37192831,1930,1929,1930,1929,126
20231215,091400,36949677,1930,1931,1931,1930,418
20231215,091300,36142837,1931,1931,1931,1931,768
20231215,091200,34659829,1931,1935,1935,1931,402
20231215,091100,33882771,1935,1935,1935,1935,2
20231215,091000,33878901,1937,1937,1937,1937,234
20231215,090900,33425643,1938,1931,1938,1931,1780
20231215,090800,29986749,1938,1938,1938,1938,2
20231215,090700,29982873,1935,1934,1935,1934,1901
20231215,090600,26304912,1934,1935,1935,1934,3
20231215,090500,26299108,1939,1930,1939,1930,157
20231215,090400,25995909,1930,1931,1940,1930,853
20231215,090300,24348879,1931,1946,1947,1931,1747
20231215,090200,20948374,1947,1932,1949,1931,126
20231215,090100,20703241,1936,1945,1950,1936,2262
20231215,090000,16315650,1950,1950,1950,1950,3407