KissMeData/046390/min/candle-20231205.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231205,192700,197184092,1897,1897,1897,1897,751
20231205,192600,197184092,1897,1897,1897,1897,0
20231205,192500,197184092,1897,1897,1897,1897,0
20231205,192400,197184092,1897,1897,1897,1897,0
20231205,192300,197184092,1897,1897,1897,1897,0
20231205,192200,197184092,1897,1897,1897,1897,0
20231205,192100,197184092,1897,1897,1897,1897,0
20231205,192000,197184092,1897,1897,1897,1897,0
20231205,191900,197184092,1897,1897,1897,1897,0
20231205,191800,197184092,1897,1897,1897,1897,0
20231205,191700,197184092,1897,1897,1897,1897,0
20231205,191600,197184092,1897,1897,1897,1897,0
20231205,191500,197184092,1897,1897,1897,1897,0
20231205,191400,197184092,1897,1897,1897,1897,0
20231205,191300,197184092,1897,1897,1897,1897,0
20231205,191200,197184092,1897,1897,1897,1897,0
20231205,191100,197184092,1897,1897,1897,1897,0
20231205,191000,197184092,1897,1897,1897,1897,0
20231205,190900,197184092,1897,1897,1897,1897,0
20231205,190800,197184092,1897,1897,1897,1897,0
20231205,190700,197184092,1897,1897,1897,1897,0
20231205,190600,197184092,1897,1897,1897,1897,0
20231205,190500,197184092,1897,1897,1897,1897,0
20231205,190400,197184092,1897,1897,1897,1897,0
20231205,190300,197184092,1897,1897,1897,1897,0
20231205,190200,197184092,1897,1897,1897,1897,0
20231205,190100,197184092,1897,1897,1897,1897,0
20231205,190000,197184092,1897,1897,1897,1897,0
20231205,185900,197184092,1897,1897,1897,1897,0
20231205,185800,197184092,1897,1897,1897,1897,0
20231205,185700,197184092,1897,1897,1897,1897,751
20231205,185600,197184092,1897,1897,1897,1897,0
20231205,185500,197184092,1897,1897,1897,1897,0
20231205,185400,197184092,1897,1897,1897,1897,0
20231205,185300,197184092,1897,1897,1897,1897,0
20231205,185200,197184092,1897,1897,1897,1897,0
20231205,185100,197184092,1897,1897,1897,1897,0
20231205,185000,197184092,1897,1897,1897,1897,0
20231205,184900,197184092,1897,1897,1897,1897,0
20231205,184800,197184092,1897,1897,1897,1897,0
20231205,184700,197184092,1897,1897,1897,1897,0
20231205,184600,197184092,1897,1897,1897,1897,0
20231205,184500,197184092,1897,1897,1897,1897,0
20231205,184400,197184092,1897,1897,1897,1897,0
20231205,184300,197184092,1897,1897,1897,1897,0
20231205,184200,197184092,1897,1897,1897,1897,0
20231205,184100,197184092,1897,1897,1897,1897,0
20231205,184000,197184092,1897,1897,1897,1897,0
20231205,183900,197184092,1897,1897,1897,1897,0
20231205,183800,197184092,1897,1897,1897,1897,0
20231205,183700,197184092,1897,1897,1897,1897,0
20231205,183600,197184092,1897,1897,1897,1897,0
20231205,183500,197184092,1897,1897,1897,1897,0
20231205,183400,197184092,1897,1897,1897,1897,0
20231205,183300,197184092,1897,1897,1897,1897,0
20231205,183200,197184092,1897,1897,1897,1897,0
20231205,183100,197184092,1897,1897,1897,1897,0
20231205,183000,197184092,1897,1897,1897,1897,0
20231205,182900,197184092,1897,1897,1897,1897,0
20231205,182800,197184092,1897,1897,1897,1897,0
20231205,182700,197184092,1897,1897,1897,1897,751
20231205,182600,197184092,1897,1897,1897,1897,0
20231205,182500,197184092,1897,1897,1897,1897,0
20231205,182400,197184092,1897,1897,1897,1897,0
20231205,182300,197184092,1897,1897,1897,1897,0
20231205,182200,197184092,1897,1897,1897,1897,0
20231205,182100,197184092,1897,1897,1897,1897,0
20231205,182000,197184092,1897,1897,1897,1897,0
20231205,181900,197184092,1897,1897,1897,1897,0
20231205,181800,197184092,1897,1897,1897,1897,0
20231205,181700,197184092,1897,1897,1897,1897,0
20231205,181600,197184092,1897,1897,1897,1897,0
20231205,181500,197184092,1897,1897,1897,1897,0
20231205,181400,197184092,1897,1897,1897,1897,0
20231205,181300,197184092,1897,1897,1897,1897,0
20231205,181200,197184092,1897,1897,1897,1897,0
20231205,181100,197184092,1897,1897,1897,1897,0
20231205,181000,197184092,1897,1897,1897,1897,0
20231205,180900,197184092,1897,1897,1897,1897,0
20231205,180800,197184092,1897,1897,1897,1897,0
20231205,180700,197184092,1897,1897,1897,1897,0
20231205,180600,197184092,1897,1897,1897,1897,0
20231205,180500,197184092,1897,1897,1897,1897,0
20231205,180400,197184092,1897,1897,1897,1897,0
20231205,180300,197184092,1897,1897,1897,1897,0
20231205,180200,197184092,1897,1897,1897,1897,0
20231205,180100,197184092,1897,1897,1897,1897,0
20231205,180000,197184092,1897,1897,1897,1897,0
20231205,175900,197184092,1897,1897,1897,1897,0
20231205,175800,197184092,1897,1897,1897,1897,0
20231205,175700,197184092,1897,1897,1897,1897,751
20231205,175600,197184092,1897,1897,1897,1897,0
20231205,175500,197184092,1897,1897,1897,1897,0
20231205,175400,197184092,1897,1897,1897,1897,0
20231205,175300,197184092,1897,1897,1897,1897,0
20231205,175200,197184092,1897,1897,1897,1897,0
20231205,175100,197184092,1897,1897,1897,1897,0
20231205,175000,197184092,1897,1897,1897,1897,0
20231205,174900,197184092,1897,1897,1897,1897,0
20231205,174800,197184092,1897,1897,1897,1897,0
20231205,174700,197184092,1897,1897,1897,1897,0
20231205,174600,197184092,1897,1897,1897,1897,0
20231205,174500,197184092,1897,1897,1897,1897,0
20231205,174400,197184092,1897,1897,1897,1897,0
20231205,174300,197184092,1897,1897,1897,1897,0
20231205,174200,197184092,1897,1897,1897,1897,0
20231205,174100,197184092,1897,1897,1897,1897,0
20231205,174000,197184092,1897,1897,1897,1897,0
20231205,173900,197184092,1897,1897,1897,1897,0
20231205,173800,197184092,1897,1897,1897,1897,0
20231205,173700,197184092,1897,1897,1897,1897,0
20231205,173600,197184092,1897,1897,1897,1897,0
20231205,173500,197184092,1897,1897,1897,1897,0
20231205,173400,197184092,1897,1897,1897,1897,0
20231205,173300,197184092,1897,1897,1897,1897,0
20231205,173200,197184092,1897,1897,1897,1897,0
20231205,173100,197184092,1897,1897,1897,1897,0
20231205,173000,197184092,1897,1897,1897,1897,0
20231205,172900,197184092,1897,1897,1897,1897,0
20231205,172800,197184092,1897,1897,1897,1897,0
20231205,172700,197184092,1897,1897,1897,1897,751
20231205,172600,197184092,1897,1897,1897,1897,0
20231205,172500,197184092,1897,1897,1897,1897,0
20231205,172400,197184092,1897,1897,1897,1897,0
20231205,172300,197184092,1897,1897,1897,1897,0
20231205,172200,197184092,1897,1897,1897,1897,0
20231205,172100,197184092,1897,1897,1897,1897,0
20231205,172000,197184092,1897,1897,1897,1897,0
20231205,171900,197184092,1897,1897,1897,1897,0
20231205,171800,197184092,1897,1897,1897,1897,0
20231205,171700,197184092,1897,1897,1897,1897,0
20231205,171600,197184092,1897,1897,1897,1897,0
20231205,171500,197184092,1897,1897,1897,1897,0
20231205,171400,197184092,1897,1897,1897,1897,0
20231205,171300,197184092,1897,1897,1897,1897,0
20231205,171200,197184092,1897,1897,1897,1897,0
20231205,171100,197184092,1897,1897,1897,1897,0
20231205,171000,197184092,1897,1897,1897,1897,0
20231205,170900,197184092,1897,1897,1897,1897,0
20231205,170800,197184092,1897,1897,1897,1897,0
20231205,170700,197184092,1897,1897,1897,1897,0
20231205,170600,197184092,1897,1897,1897,1897,0
20231205,170500,197184092,1897,1897,1897,1897,0
20231205,170400,197184092,1897,1897,1897,1897,0
20231205,170300,197184092,1897,1897,1897,1897,0
20231205,170200,197184092,1897,1897,1897,1897,0
20231205,170100,197184092,1897,1897,1897,1897,0
20231205,170000,197184092,1897,1897,1897,1897,0
20231205,165900,197184092,1897,1897,1897,1897,0
20231205,165800,197184092,1897,1897,1897,1897,0
20231205,165700,197184092,1897,1897,1897,1897,751
20231205,165600,197184092,1897,1897,1897,1897,0
20231205,165500,197184092,1897,1897,1897,1897,0
20231205,165400,197184092,1897,1897,1897,1897,0
20231205,165300,197184092,1897,1897,1897,1897,0
20231205,165200,197184092,1897,1897,1897,1897,0
20231205,165100,197184092,1897,1897,1897,1897,0
20231205,165000,197184092,1897,1897,1897,1897,0
20231205,164900,197184092,1897,1897,1897,1897,0
20231205,164800,197184092,1897,1897,1897,1897,0
20231205,164700,197184092,1897,1897,1897,1897,0
20231205,164600,197184092,1897,1897,1897,1897,0
20231205,164500,197184092,1897,1897,1897,1897,0
20231205,164400,197184092,1897,1897,1897,1897,0
20231205,164300,197184092,1897,1897,1897,1897,0
20231205,164200,197184092,1897,1897,1897,1897,0
20231205,164100,197184092,1897,1897,1897,1897,0
20231205,164000,197184092,1897,1897,1897,1897,0
20231205,163900,197184092,1897,1897,1897,1897,0
20231205,163800,197184092,1897,1897,1897,1897,0
20231205,163700,197184092,1897,1897,1897,1897,0
20231205,163600,197184092,1897,1897,1897,1897,0
20231205,163500,197184092,1897,1897,1897,1897,0
20231205,163400,197184092,1897,1897,1897,1897,0
20231205,163300,197184092,1897,1897,1897,1897,0
20231205,163200,197184092,1897,1897,1897,1897,0
20231205,163100,197184092,1897,1897,1897,1897,0
20231205,163000,197184092,1897,1897,1897,1897,0
20231205,162900,197184092,1897,1897,1897,1897,0
20231205,162800,197184092,1897,1897,1897,1897,0
20231205,162700,197184092,1897,1897,1897,1897,751
20231205,162600,197184092,1897,1897,1897,1897,0
20231205,162500,197184092,1897,1897,1897,1897,0
20231205,162400,197184092,1897,1897,1897,1897,0
20231205,162300,197184092,1897,1897,1897,1897,0
20231205,162200,197184092,1897,1897,1897,1897,0
20231205,162100,197184092,1897,1897,1897,1897,0
20231205,162000,197184092,1897,1897,1897,1897,0
20231205,161900,197184092,1897,1897,1897,1897,0
20231205,161800,197184092,1897,1897,1897,1897,0
20231205,161700,197184092,1897,1897,1897,1897,0
20231205,161600,197184092,1897,1897,1897,1897,0
20231205,161500,197184092,1897,1897,1897,1897,0
20231205,161400,197184092,1897,1897,1897,1897,0
20231205,161300,197184092,1897,1897,1897,1897,0
20231205,161200,197184092,1897,1897,1897,1897,0
20231205,161100,197184092,1897,1897,1897,1897,0
20231205,161000,197184092,1897,1897,1897,1897,0
20231205,160900,197184092,1897,1897,1897,1897,0
20231205,160800,197184092,1897,1897,1897,1897,0
20231205,160700,197184092,1897,1897,1897,1897,0
20231205,160600,197184092,1897,1897,1897,1897,0
20231205,160500,197184092,1897,1897,1897,1897,0
20231205,160400,197184092,1897,1897,1897,1897,0
20231205,160300,197184092,1897,1897,1897,1897,0
20231205,160200,197184092,1897,1897,1897,1897,0
20231205,160100,197184092,1897,1897,1897,1897,0
20231205,160000,197184092,1897,1897,1897,1897,0
20231205,155900,197184092,1897,1897,1897,1897,0
20231205,155800,197184092,1897,1897,1897,1897,0
20231205,155700,197184092,1897,1897,1897,1897,751
20231205,155600,197184092,1897,1897,1897,1897,0
20231205,155500,197184092,1897,1897,1897,1897,0
20231205,155400,197184092,1897,1897,1897,1897,0
20231205,155300,197184092,1897,1897,1897,1897,0
20231205,155200,197184092,1897,1897,1897,1897,0
20231205,155100,197184092,1897,1897,1897,1897,0
20231205,155000,197184092,1897,1897,1897,1897,0
20231205,154900,197184092,1897,1897,1897,1897,0
20231205,154800,197184092,1897,1897,1897,1897,0
20231205,154700,197184092,1897,1897,1897,1897,0
20231205,154600,197184092,1897,1897,1897,1897,0
20231205,154500,197184092,1897,1897,1897,1897,0
20231205,154400,197184092,1897,1897,1897,1897,0
20231205,154300,197184092,1897,1897,1897,1897,0
20231205,154200,197184092,1897,1897,1897,1897,0
20231205,154100,197184092,1897,1897,1897,1897,0
20231205,154000,197184092,1897,1897,1897,1897,0
20231205,153900,197184092,1897,1897,1897,1897,0
20231205,153800,197184092,1897,1897,1897,1897,0
20231205,153700,197184092,1897,1897,1897,1897,0
20231205,153600,197184092,1897,1897,1897,1897,0
20231205,153500,197184092,1897,1897,1897,1897,0
20231205,153400,197184092,1897,1897,1897,1897,0
20231205,153300,197184092,1897,1897,1897,1897,0
20231205,153200,197184092,1897,1897,1897,1897,0
20231205,153100,197184092,1897,1897,1897,1897,0
20231205,153000,197184092,1897,1897,1897,1897,751
20231205,152900,195759445,1897,1897,1897,1897,0
20231205,152800,195759445,1897,1897,1897,1897,0
20231205,152700,195759445,1897,1897,1897,1897,0
20231205,152600,195759445,1897,1897,1897,1897,0
20231205,152500,195759445,1897,1897,1897,1897,0
20231205,152400,195759445,1897,1897,1897,1897,0
20231205,152300,195759445,1897,1897,1897,1897,0
20231205,152200,195759445,1897,1897,1897,1897,0
20231205,152100,195759445,1897,1897,1897,1897,0
20231205,152000,195759445,1897,1897,1897,1897,0
20231205,151900,195759445,1897,1891,1897,1891,500
20231205,151800,194812827,1895,1895,1895,1895,0
20231205,151700,194812827,1895,1895,1895,1895,0
20231205,151600,194812827,1895,1885,1895,1882,2256
20231205,151500,190556188,1895,1895,1895,1895,1000
20231205,151400,188661188,1896,1896,1896,1896,10
20231205,151300,188642228,1897,1897,1897,1897,0
20231205,151200,188642228,1897,1886,1897,1886,1000
20231205,151100,186748391,1886,1888,1888,1886,10
20231205,151000,186729528,1887,1887,1887,1887,0
20231205,150900,186729528,1887,1887,1887,1887,118
20231205,150800,186506862,1885,1887,1887,1885,4864
20231205,150700,177338122,1887,1885,1887,1885,565
20231205,150600,176273095,1885,1888,1888,1885,2768
20231205,150500,171054453,1893,1893,1893,1893,0
20231205,150400,171054453,1893,1893,1893,1893,1
20231205,150300,171052560,1890,1890,1890,1890,0
20231205,150200,171052560,1890,1890,1890,1890,3
20231205,150100,171046890,1896,1896,1896,1896,0
20231205,150000,171046890,1896,1896,1896,1896,7
20231205,145900,171033618,1897,1897,1897,1897,0
20231205,145800,171033618,1897,1899,1899,1897,12
20231205,145700,171010833,1888,1890,1890,1888,49
20231205,145600,170918241,1900,1900,1900,1900,0
20231205,145500,170918241,1900,1900,1900,1900,0
20231205,145400,170918241,1900,1900,1900,1900,0
20231205,145300,170918241,1900,1900,1900,1900,0
20231205,145200,170918241,1900,1892,1900,1892,15
20231205,145100,170889842,1892,1892,1892,1892,0
20231205,145000,170889842,1892,1892,1892,1892,1
20231205,144900,170887950,1892,1892,1892,1892,0
20231205,144800,170887950,1892,1892,1892,1892,1
20231205,144700,170886058,1892,1892,1892,1892,0
20231205,144600,170886058,1892,1892,1892,1892,0
20231205,144500,170886058,1892,1889,1892,1889,3
20231205,144400,170880386,1891,1891,1891,1891,400
20231205,144300,170123986,1891,1891,1891,1891,1
20231205,144200,170122095,1891,1891,1891,1891,11
20231205,144100,170101294,1891,1891,1891,1891,1
20231205,144000,170099403,1886,1886,1886,1886,0
20231205,143900,170099403,1886,1886,1886,1886,100
20231205,143800,169910803,1886,1891,1891,1886,70
20231205,143700,169778683,1891,1891,1891,1891,1
20231205,143600,169776792,1886,1886,1886,1886,1916
20231205,143500,166163216,1891,1891,1891,1891,0
20231205,143400,166163216,1891,1891,1892,1891,51
20231205,143300,166066774,1891,1887,1891,1886,149
20231205,143200,165785754,1888,1889,1889,1888,2
20231205,143100,165781977,1891,1891,1891,1891,0
20231205,143000,165781977,1891,1891,1891,1891,16
20231205,142900,165751721,1885,1886,1886,1885,325
20231205,142800,165139026,1885,1885,1885,1885,0
20231205,142700,165139026,1885,1886,1886,1883,1719
20231205,142600,161899510,1887,1887,1887,1887,3819
20231205,142500,154693057,1888,1889,1889,1888,403
20231205,142400,153932191,1890,1891,1891,1890,21
20231205,142300,153892500,1891,1891,1891,1891,5
20231205,142200,153883045,1890,1890,1890,1890,1
20231205,142100,153881155,1891,1891,1891,1891,0
20231205,142000,153881155,1891,1891,1891,1891,0
20231205,141900,153881155,1891,1891,1891,1891,1
20231205,141800,153879264,1888,1887,1888,1887,1199
20231205,141700,151616736,1885,1886,1886,1885,203
20231205,141600,151233880,1887,1888,1888,1887,1818
20231205,141500,147803312,1888,1887,1888,1887,181
20231205,141400,147461761,1887,1888,1888,1887,503
20231205,141300,146512597,1888,1887,1888,1887,2613
20231205,141200,141581766,1887,1887,1887,1887,101
20231205,141100,141391179,1887,1887,1887,1887,50
20231205,141000,141296829,1887,1887,1887,1887,100
20231205,140900,141108129,1887,1887,1887,1887,0
20231205,140800,141108129,1887,1887,1887,1887,32
20231205,140700,141047745,1887,1887,1887,1887,20
20231205,140600,141010005,1887,1886,1887,1885,1107
20231205,140500,138922397,1887,1887,1887,1887,418
20231205,140400,138133631,1887,1887,1887,1887,717
20231205,140300,136780652,1888,1891,1891,1887,5540
20231205,140200,126310369,1892,1894,1894,1892,6309
20231205,140100,114368452,1898,1898,1898,1898,0
20231205,140000,114368452,1898,1898,1898,1898,0
20231205,135900,114368452,1898,1898,1898,1898,0
20231205,135800,114368452,1898,1898,1898,1898,0
20231205,135700,114368452,1898,1898,1898,1898,102
20231205,135600,114174856,1898,1898,1898,1898,20
20231205,135500,114136896,1898,1893,1898,1892,701
20231205,135400,112810078,1893,1893,1893,1893,0
20231205,135300,112810078,1893,1893,1893,1893,641
20231205,135200,111596665,1899,1899,1899,1899,7
20231205,135100,111583372,1899,1899,1899,1899,1
20231205,135000,111581473,1899,1897,1899,1894,4029
20231205,134900,103946970,1897,1897,1897,1897,19
20231205,134800,103910927,1897,1897,1897,1897,102
20231205,134700,103717433,1901,1901,1901,1901,1
20231205,134600,103715532,1897,1898,1898,1897,557
20231205,134500,102658889,1901,1901,1901,1901,0
20231205,134400,102658889,1901,1901,1901,1901,1
20231205,134300,102656988,1901,1901,1901,1901,0
20231205,134200,102656988,1901,1898,1901,1898,10
20231205,134100,102638005,1898,1898,1898,1898,10
20231205,134000,102619025,1898,1898,1899,1898,698
20231205,133900,101294220,1898,1898,1898,1898,365
20231205,133800,100601450,1901,1901,1901,1901,1
20231205,133700,100599549,1901,1898,1901,1898,2
20231205,133600,100595750,1901,1901,1901,1901,0
20231205,133500,100595750,1901,1901,1901,1901,0
20231205,133400,100595750,1901,1901,1901,1901,1
20231205,133300,100593849,1898,1900,1900,1898,980
20231205,133200,98733709,1901,1901,1901,1901,0
20231205,133100,98733709,1901,1901,1901,1901,0
20231205,133000,98733709,1901,1901,1901,1901,10
20231205,132900,98714699,1901,1901,1901,1901,1
20231205,132800,98712798,1898,1898,1898,1898,2188
20231205,132700,94559974,1901,1901,1901,1901,0
20231205,132600,94559974,1901,1901,1901,1901,0
20231205,132500,94559974,1901,1901,1901,1901,100
20231205,132400,94369874,1901,1901,1901,1901,0
20231205,132300,94369874,1901,1901,1901,1901,0
20231205,132200,94369874,1901,1901,1901,1901,1
20231205,132100,94367973,1901,1901,1901,1901,1
20231205,132000,94366072,1898,1898,1898,1898,0
20231205,131900,94366072,1898,1901,1901,1898,2066
20231205,131800,90440604,1901,1901,1901,1899,534
20231205,131700,89425736,1902,1902,1902,1902,0
20231205,131600,89425736,1902,1900,1902,1899,2480
20231205,131500,84713669,1900,1900,1900,1900,540
20231205,131400,83687669,1902,1902,1902,1902,0
20231205,131300,83687669,1902,1900,1902,1900,201
20231205,131200,83305767,1902,1902,1902,1902,0
20231205,131100,83305767,1902,1902,1902,1902,0
20231205,131000,83305767,1902,1902,1902,1902,3
20231205,130900,83300061,1902,1902,1902,1902,0
20231205,130800,83300061,1902,1902,1902,1902,1
20231205,130700,83298159,1902,1902,1902,1902,0
20231205,130600,83298159,1902,1902,1902,1902,0
20231205,130500,83298159,1902,1902,1902,1902,1
20231205,130400,83296257,1900,1900,1900,1900,104
20231205,130300,83098657,1900,1900,1900,1900,1
20231205,130200,83096757,1900,1900,1900,1900,123
20231205,130100,82863057,1900,1899,1900,1899,2397
20231205,130000,78311152,1899,1899,1899,1899,1
20231205,125900,78309253,1899,1899,1899,1899,5
20231205,125800,78299758,1899,1899,1899,1899,118
20231205,125700,78075676,1899,1899,1899,1899,111
20231205,125600,77864887,1899,1899,1899,1899,10
20231205,125500,77845897,1899,1899,1899,1899,104
20231205,125400,77648401,1899,1899,1899,1899,200
20231205,125300,77268601,1899,1899,1899,1899,100
20231205,125200,77078701,1899,1900,1900,1897,224
20231205,125100,76653636,1898,1898,1898,1898,10
20231205,125000,76634656,1900,1900,1900,1900,0
20231205,124900,76634656,1900,1900,1900,1900,0
20231205,124800,76634656,1900,1900,1900,1900,0
20231205,124700,76634656,1900,1898,1900,1897,127
20231205,124600,76393723,1900,1898,1900,1897,265
20231205,124500,75890846,1900,1899,1900,1899,2
20231205,124400,75887047,1899,1900,1900,1899,7
20231205,124300,75873748,1898,1900,1900,1898,140
20231205,124200,75607926,1900,1900,1900,1900,50
20231205,124100,75512926,1900,1900,1900,1900,1
20231205,124000,75511026,1900,1900,1900,1900,0
20231205,123900,75511026,1900,1898,1900,1898,103
20231205,123800,75315332,1898,1899,1900,1898,27
20231205,123700,75264078,1899,1899,1899,1899,7
20231205,123600,75250785,1900,1900,1902,1900,9
20231205,123500,75233681,1900,1899,1902,1899,5
20231205,123400,75224178,1899,1900,1902,1898,3296
20231205,123300,68962398,1902,1901,1902,1901,838
20231205,123200,67369359,1902,1902,1902,1902,13
20231205,123100,67344633,1902,1902,1902,1902,17
20231205,123000,67312299,1902,1902,1902,1902,40
20231205,122900,67236219,1902,1902,1902,1902,1
20231205,122800,67234317,1902,1902,1902,1902,686
20231205,122700,65929545,1902,1902,1902,1902,0
20231205,122600,65929545,1902,1902,1902,1902,31
20231205,122500,65870583,1902,1902,1902,1902,0
20231205,122400,65870583,1902,1902,1902,1902,6
20231205,122300,65859171,1902,1902,1902,1902,195
20231205,122200,65488281,1903,1903,1903,1903,0
20231205,122100,65488281,1903,1903,1903,1903,0
20231205,122000,65488281,1903,1903,1903,1903,78
20231205,121900,65339847,1903,1903,1903,1903,1
20231205,121800,65337944,1903,1903,1903,1903,0
20231205,121700,65337944,1903,1903,1903,1903,8
20231205,121600,65322720,1903,1903,1903,1903,20
20231205,121500,65284660,1903,1903,1903,1903,0
20231205,121400,65284660,1903,1903,1903,1903,0
20231205,121300,65284660,1903,1903,1903,1903,6
20231205,121200,65273242,1903,1903,1903,1903,5
20231205,121100,65263727,1903,1903,1903,1903,0
20231205,121000,65263727,1903,1903,1903,1903,0
20231205,120900,65263727,1903,1903,1903,1903,50
20231205,120800,65168577,1903,1903,1903,1903,0
20231205,120700,65168577,1903,1903,1903,1903,0
20231205,120600,65168577,1903,1903,1903,1903,0
20231205,120500,65168577,1903,1900,1903,1900,301
20231205,120400,64596674,1900,1902,1902,1900,866
20231205,120300,62950378,1902,1902,1902,1902,889
20231205,120200,61259500,1903,1903,1903,1903,644
20231205,120100,60033968,1907,1907,1907,1907,0
20231205,120000,60033968,1907,1907,1907,1907,0
20231205,115900,60033968,1907,1907,1907,1907,0
20231205,115800,60033968,1907,1907,1907,1907,0
20231205,115700,60033968,1907,1907,1907,1907,0
20231205,115600,60033968,1907,1907,1907,1907,1
20231205,115500,60032061,1904,1904,1904,1904,0
20231205,115400,60032061,1904,1904,1904,1904,0
20231205,115300,60032061,1904,1904,1904,1904,0
20231205,115200,60032061,1904,1904,1904,1904,1167
20231205,115100,57810093,1904,1904,1904,1904,0
20231205,115000,57810093,1904,1904,1904,1904,759
20231205,114900,56364957,1906,1906,1906,1906,0
20231205,114800,56364957,1906,1906,1906,1906,50
20231205,114700,56269657,1906,1906,1906,1906,700
20231205,114600,54935457,1906,1906,1906,1906,0
20231205,114500,54935457,1906,1906,1906,1906,1
20231205,114400,54933551,1905,1906,1906,1905,622
20231205,114300,53748640,1906,1906,1906,1906,0
20231205,114200,53748640,1906,1906,1906,1906,319
20231205,114100,53140626,1908,1908,1908,1908,0
20231205,114000,53140626,1908,1908,1908,1908,1093
20231205,113900,51055182,1907,1907,1907,1907,118
20231205,113800,50830156,1907,1907,1907,1907,500
20231205,113700,49876656,1907,1907,1907,1907,1
20231205,113600,49874749,1905,1905,1905,1905,0
20231205,113500,49874749,1905,1907,1907,1905,2
20231205,113400,49870937,1905,1906,1906,1905,376
20231205,113300,49154647,1906,1909,1909,1906,1736
20231205,113200,45845305,1910,1910,1910,1910,0
20231205,113100,45845305,1910,1909,1910,1908,618
20231205,113000,44665640,1909,1910,1910,1909,218
20231205,112900,44249412,1910,1910,1910,1910,0
20231205,112800,44249412,1910,1910,1910,1910,0
20231205,112700,44249412,1910,1910,1910,1910,0
20231205,112600,44249412,1910,1910,1910,1910,0
20231205,112500,44249412,1910,1910,1910,1910,0
20231205,112400,44249412,1910,1910,1910,1910,1
20231205,112300,44247502,1910,1910,1910,1910,21
20231205,112200,44207392,1914,1914,1914,1914,0
20231205,112100,44207392,1914,1914,1914,1914,2
20231205,112000,44203564,1914,1914,1914,1914,10
20231205,111900,44184424,1914,1914,1914,1914,0
20231205,111800,44184424,1914,1914,1914,1914,1
20231205,111700,44182510,1910,1910,1910,1910,0
20231205,111600,44182510,1910,1910,1910,1910,801
20231205,111500,42652600,1915,1915,1915,1915,0
20231205,111400,42652600,1915,1910,1915,1910,679
20231205,111300,41355705,1915,1911,1915,1910,3001
20231205,111200,35623719,1915,1915,1915,1911,1339
20231205,111100,33064882,1912,1912,1912,1912,190
20231205,111000,32701602,1912,1912,1912,1912,0
20231205,110900,32701602,1912,1912,1912,1912,692
20231205,110800,31378498,1915,1915,1915,1912,3
20231205,110700,31372756,1914,1914,1914,1914,27
20231205,110600,31321078,1915,1915,1915,1915,0
20231205,110500,31321078,1915,1915,1915,1915,0
20231205,110400,31321078,1915,1915,1915,1915,1
20231205,110300,31319163,1913,1913,1913,1913,0
20231205,110200,31319163,1913,1913,1913,1913,0
20231205,110100,31319163,1913,1913,1913,1913,116
20231205,110000,31097255,1915,1915,1915,1915,0
20231205,105900,31097255,1915,1915,1915,1915,1
20231205,105800,31095340,1913,1913,1913,1913,0
20231205,105700,31095340,1913,1913,1913,1913,0
20231205,105600,31095340,1913,1913,1913,1913,0
20231205,105500,31095340,1913,1914,1914,1913,5
20231205,105400,31085774,1915,1915,1915,1915,1
20231205,105300,31083859,1915,1915,1915,1915,0
20231205,105200,31083859,1915,1915,1915,1915,0
20231205,105100,31083859,1915,1915,1915,1915,0
20231205,105000,31083859,1915,1915,1915,1915,104
20231205,104900,30884699,1915,1915,1915,1915,0
20231205,104800,30884699,1915,1915,1915,1915,88
20231205,104700,30716179,1915,1915,1915,1915,100
20231205,104600,30524679,1915,1914,1915,1912,201
20231205,104500,30140180,1915,1915,1915,1915,0
20231205,104400,30140180,1915,1915,1915,1915,0
20231205,104300,30140180,1915,1915,1915,1915,0
20231205,104200,30140180,1915,1915,1915,1915,0
20231205,104100,30140180,1915,1915,1915,1915,0
20231205,104000,30140180,1915,1915,1915,1915,1
20231205,103900,30138265,1915,1915,1915,1915,3
20231205,103800,30132520,1915,1915,1915,1915,0
20231205,103700,30132520,1915,1915,1915,1915,0
20231205,103600,30132520,1915,1915,1915,1915,1
20231205,103500,30130605,1915,1915,1915,1915,0
20231205,103400,30130605,1915,1915,1915,1915,0
20231205,103300,30130605,1915,1915,1915,1915,1
20231205,103200,30128690,1915,1915,1915,1915,0
20231205,103100,30128690,1915,1915,1915,1915,0
20231205,103000,30128690,1915,1915,1915,1915,0
20231205,102900,30128690,1915,1915,1915,1915,0
20231205,102800,30128690,1915,1915,1915,1915,2
20231205,102700,30124860,1915,1915,1915,1915,0
20231205,102600,30124860,1915,1915,1915,1915,0
20231205,102500,30124860,1915,1915,1915,1915,0
20231205,102400,30124860,1915,1915,1915,1915,6
20231205,102300,30113370,1915,1915,1915,1915,0
20231205,102200,30113370,1915,1915,1915,1915,1
20231205,102100,30111455,1914,1914,1914,1914,23
20231205,102000,30067433,1914,1914,1914,1914,39
20231205,101900,29992787,1914,1914,1914,1914,166
20231205,101800,29675063,1914,1914,1914,1914,0
20231205,101700,29675063,1914,1914,1914,1914,63
20231205,101600,29554481,1914,1915,1915,1914,3
20231205,101500,29548738,1915,1915,1915,1915,18
20231205,101400,29514268,1915,1916,1916,1915,10
20231205,101300,29495113,1916,1916,1916,1916,144
20231205,101200,29219209,1916,1916,1916,1916,0
20231205,101100,29219209,1916,1916,1916,1916,20
20231205,101000,29180889,1917,1917,1917,1917,10
20231205,100900,29161719,1917,1917,1917,1917,0
20231205,100800,29161719,1917,1917,1917,1917,3
20231205,100700,29155968,1916,1916,1916,1916,138
20231205,100600,28891560,1916,1916,1916,1916,2
20231205,100500,28887728,1916,1916,1916,1916,77
20231205,100400,28740196,1916,1916,1916,1916,0
20231205,100300,28740196,1916,1916,1916,1916,0
20231205,100200,28740196,1916,1916,1916,1916,0
20231205,100100,28740196,1916,1916,1916,1916,2
20231205,100000,28736364,1916,1916,1916,1916,1
20231205,095900,28734448,1917,1917,1917,1917,3
20231205,095800,28728697,1917,1917,1917,1917,2
20231205,095700,28724863,1917,1917,1917,1917,583
20231205,095600,27607252,1916,1917,1917,1916,40
20231205,095500,27530573,1917,1917,1917,1917,20
20231205,095400,27492233,1917,1917,1917,1917,1
20231205,095300,27490316,1916,1916,1916,1916,0
20231205,095200,27490316,1916,1916,1916,1916,96
20231205,095100,27306380,1916,1917,1917,1916,52
20231205,095000,27206740,1917,1917,1917,1917,0
20231205,094900,27206740,1917,1917,1917,1917,3
20231205,094800,27200989,1916,1916,1916,1916,1
20231205,094700,27199073,1917,1917,1917,1916,5
20231205,094600,27189491,1916,1916,1916,1916,3
20231205,094500,27183743,1917,1917,1917,1917,101
20231205,094400,26990126,1911,1916,1916,1911,2
20231205,094300,26986299,1917,1917,1917,1917,0
20231205,094200,26986299,1917,1917,1917,1917,0
20231205,094100,26986299,1917,1917,1917,1917,4
20231205,094000,26978631,1910,1913,1913,1910,1000
20231205,093900,25068549,1917,1917,1917,1916,27
20231205,093800,25016791,1917,1917,1917,1917,0
20231205,093700,25016791,1917,1917,1917,1910,1401
20231205,093600,22339974,1917,1917,1917,1917,1
20231205,093500,22338057,1912,1913,1913,1912,83
20231205,093400,22179358,1913,1917,1917,1913,347
20231205,093300,21515443,1917,1917,1917,1917,599
20231205,093200,20367160,1915,1915,1915,1915,0
20231205,093100,20367160,1915,1916,1916,1915,61
20231205,093000,20250331,1917,1917,1917,1917,5
20231205,092900,20240746,1919,1919,1919,1919,1
20231205,092800,20238827,1917,1918,1918,1917,8
20231205,092700,20223488,1922,1922,1922,1919,3265
20231205,092600,13954823,1922,1922,1922,1922,2
20231205,092500,13950979,1921,1922,1922,1921,29
20231205,092400,13895246,1923,1923,1923,1923,0
20231205,092300,13895246,1923,1923,1923,1923,0
20231205,092200,13895246,1923,1923,1923,1923,0
20231205,092100,13895246,1923,1923,1923,1923,0
20231205,092000,13895246,1923,1923,1923,1923,0
20231205,091900,13895246,1923,1923,1923,1923,0
20231205,091800,13895246,1923,1923,1923,1923,5
20231205,091700,13885631,1923,1923,1923,1923,1
20231205,091600,13883708,1921,1921,1921,1921,0
20231205,091500,13883708,1921,1921,1921,1921,67
20231205,091400,13755001,1924,1925,1925,1924,51
20231205,091300,13656876,1929,1929,1929,1929,1
20231205,091200,13654947,1925,1925,1925,1925,5419
20231205,091100,3223372,1929,1929,1929,1929,4
20231205,091000,3215656,1932,1932,1932,1932,0
20231205,090900,3215656,1932,1932,1932,1932,0
20231205,090800,3215656,1932,1931,1932,1931,182
20231205,090700,2864092,1921,1925,1925,1921,104
20231205,090600,2663896,1935,1935,1935,1935,0
20231205,090500,2663896,1935,1935,1936,1935,206
20231205,090400,2265280,1937,1937,1937,1937,100
20231205,090300,2071580,1939,1927,1939,1926,102
20231205,090200,1875052,1940,1940,1940,1940,2
20231205,090100,1871172,1940,1934,1940,1934,5
20231205,090000,1861486,1928,1927,1928,1927,966