KissMeData/048550/min/candle-20231012.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231012,192100,604384968,1925,1925,1925,1925,14277
20231012,192000,604384968,1925,1925,1925,1925,0
20231012,191900,604384968,1925,1925,1925,1925,0
20231012,191800,604384968,1925,1925,1925,1925,0
20231012,191700,604384968,1925,1925,1925,1925,0
20231012,191600,604384968,1925,1925,1925,1925,0
20231012,191500,604384968,1925,1925,1925,1925,0
20231012,191400,604384968,1925,1925,1925,1925,0
20231012,191300,604384968,1925,1925,1925,1925,0
20231012,191200,604384968,1925,1925,1925,1925,0
20231012,191100,604384968,1925,1925,1925,1925,0
20231012,191000,604384968,1925,1925,1925,1925,0
20231012,190900,604384968,1925,1925,1925,1925,0
20231012,190800,604384968,1925,1925,1925,1925,0
20231012,190700,604384968,1925,1925,1925,1925,0
20231012,190600,604384968,1925,1925,1925,1925,0
20231012,190500,604384968,1925,1925,1925,1925,0
20231012,190400,604384968,1925,1925,1925,1925,0
20231012,190300,604384968,1925,1925,1925,1925,0
20231012,190200,604384968,1925,1925,1925,1925,0
20231012,190100,604384968,1925,1925,1925,1925,0
20231012,190000,604384968,1925,1925,1925,1925,0
20231012,185900,604384968,1925,1925,1925,1925,0
20231012,185800,604384968,1925,1925,1925,1925,0
20231012,185700,604384968,1925,1925,1925,1925,0
20231012,185600,604384968,1925,1925,1925,1925,0
20231012,185500,604384968,1925,1925,1925,1925,0
20231012,185400,604384968,1925,1925,1925,1925,0
20231012,185300,604384968,1925,1925,1925,1925,0
20231012,185200,604384968,1925,1925,1925,1925,0
20231012,185100,604384968,1925,1925,1925,1925,14277
20231012,185000,604384968,1925,1925,1925,1925,0
20231012,184900,604384968,1925,1925,1925,1925,0
20231012,184800,604384968,1925,1925,1925,1925,0
20231012,184700,604384968,1925,1925,1925,1925,0
20231012,184600,604384968,1925,1925,1925,1925,0
20231012,184500,604384968,1925,1925,1925,1925,0
20231012,184400,604384968,1925,1925,1925,1925,0
20231012,184300,604384968,1925,1925,1925,1925,0
20231012,184200,604384968,1925,1925,1925,1925,0
20231012,184100,604384968,1925,1925,1925,1925,0
20231012,184000,604384968,1925,1925,1925,1925,0
20231012,183900,604384968,1925,1925,1925,1925,0
20231012,183800,604384968,1925,1925,1925,1925,0
20231012,183700,604384968,1925,1925,1925,1925,0
20231012,183600,604384968,1925,1925,1925,1925,0
20231012,183500,604384968,1925,1925,1925,1925,0
20231012,183400,604384968,1925,1925,1925,1925,0
20231012,183300,604384968,1925,1925,1925,1925,0
20231012,183200,604384968,1925,1925,1925,1925,0
20231012,183100,604384968,1925,1925,1925,1925,0
20231012,183000,604384968,1925,1925,1925,1925,0
20231012,182900,604384968,1925,1925,1925,1925,0
20231012,182800,604384968,1925,1925,1925,1925,0
20231012,182700,604384968,1925,1925,1925,1925,0
20231012,182600,604384968,1925,1925,1925,1925,0
20231012,182500,604384968,1925,1925,1925,1925,0
20231012,182400,604384968,1925,1925,1925,1925,0
20231012,182300,604384968,1925,1925,1925,1925,0
20231012,182200,604384968,1925,1925,1925,1925,0
20231012,182100,604384968,1925,1925,1925,1925,14277
20231012,182000,604384968,1925,1925,1925,1925,0
20231012,181900,604384968,1925,1925,1925,1925,0
20231012,181800,604384968,1925,1925,1925,1925,0
20231012,181700,604384968,1925,1925,1925,1925,0
20231012,181600,604384968,1925,1925,1925,1925,0
20231012,181500,604384968,1925,1925,1925,1925,0
20231012,181400,604384968,1925,1925,1925,1925,0
20231012,181300,604384968,1925,1925,1925,1925,0
20231012,181200,604384968,1925,1925,1925,1925,0
20231012,181100,604384968,1925,1925,1925,1925,0
20231012,181000,604384968,1925,1925,1925,1925,0
20231012,180900,604384968,1925,1925,1925,1925,0
20231012,180800,604384968,1925,1925,1925,1925,0
20231012,180700,604384968,1925,1925,1925,1925,0
20231012,180600,604384968,1925,1925,1925,1925,0
20231012,180500,604384968,1925,1925,1925,1925,0
20231012,180400,604384968,1925,1925,1925,1925,0
20231012,180300,604384968,1925,1925,1925,1925,0
20231012,180200,604384968,1925,1925,1925,1925,0
20231012,180100,604384968,1925,1925,1925,1925,0
20231012,180000,604384968,1925,1925,1925,1925,0
20231012,175900,604384968,1925,1925,1925,1925,0
20231012,175800,604384968,1925,1925,1925,1925,0
20231012,175700,604384968,1925,1925,1925,1925,0
20231012,175600,604384968,1925,1925,1925,1925,0
20231012,175500,604384968,1925,1925,1925,1925,0
20231012,175400,604384968,1925,1925,1925,1925,0
20231012,175300,604384968,1925,1925,1925,1925,0
20231012,175200,604384968,1925,1925,1925,1925,0
20231012,175100,604384968,1925,1925,1925,1925,14277
20231012,175000,604384968,1925,1925,1925,1925,0
20231012,174900,604384968,1925,1925,1925,1925,0
20231012,174800,604384968,1925,1925,1925,1925,0
20231012,174700,604384968,1925,1925,1925,1925,0
20231012,174600,604384968,1925,1925,1925,1925,0
20231012,174500,604384968,1925,1925,1925,1925,0
20231012,174400,604384968,1925,1925,1925,1925,0
20231012,174300,604384968,1925,1925,1925,1925,0
20231012,174200,604384968,1925,1925,1925,1925,0
20231012,174100,604384968,1925,1925,1925,1925,0
20231012,174000,604384968,1925,1925,1925,1925,0
20231012,173900,604384968,1925,1925,1925,1925,0
20231012,173800,604384968,1925,1925,1925,1925,0
20231012,173700,604384968,1925,1925,1925,1925,0
20231012,173600,604384968,1925,1925,1925,1925,0
20231012,173500,604384968,1925,1925,1925,1925,0
20231012,173400,604384968,1925,1925,1925,1925,0
20231012,173300,604384968,1925,1925,1925,1925,0
20231012,173200,604384968,1925,1925,1925,1925,0
20231012,173100,604384968,1925,1925,1925,1925,0
20231012,173000,604384968,1925,1925,1925,1925,0
20231012,172900,604384968,1925,1925,1925,1925,0
20231012,172800,604384968,1925,1925,1925,1925,0
20231012,172700,604384968,1925,1925,1925,1925,0
20231012,172600,604384968,1925,1925,1925,1925,0
20231012,172500,604384968,1925,1925,1925,1925,0
20231012,172400,604384968,1925,1925,1925,1925,0
20231012,172300,604384968,1925,1925,1925,1925,0
20231012,172200,604384968,1925,1925,1925,1925,0
20231012,172100,604384968,1925,1925,1925,1925,14277
20231012,172000,604384968,1925,1925,1925,1925,0
20231012,171900,604384968,1925,1925,1925,1925,0
20231012,171800,604384968,1925,1925,1925,1925,0
20231012,171700,604384968,1925,1925,1925,1925,0
20231012,171600,604384968,1925,1925,1925,1925,0
20231012,171500,604384968,1925,1925,1925,1925,0
20231012,171400,604384968,1925,1925,1925,1925,0
20231012,171300,604384968,1925,1925,1925,1925,0
20231012,171200,604384968,1925,1925,1925,1925,0
20231012,171100,604384968,1925,1925,1925,1925,0
20231012,171000,604384968,1925,1925,1925,1925,0
20231012,170900,604384968,1925,1925,1925,1925,0
20231012,170800,604384968,1925,1925,1925,1925,0
20231012,170700,604384968,1925,1925,1925,1925,0
20231012,170600,604384968,1925,1925,1925,1925,0
20231012,170500,604384968,1925,1925,1925,1925,0
20231012,170400,604384968,1925,1925,1925,1925,0
20231012,170300,604384968,1925,1925,1925,1925,0
20231012,170200,604384968,1925,1925,1925,1925,0
20231012,170100,604384968,1925,1925,1925,1925,0
20231012,170000,604384968,1925,1925,1925,1925,0
20231012,165900,604384968,1925,1925,1925,1925,0
20231012,165800,604384968,1925,1925,1925,1925,0
20231012,165700,604384968,1925,1925,1925,1925,0
20231012,165600,604384968,1925,1925,1925,1925,0
20231012,165500,604384968,1925,1925,1925,1925,0
20231012,165400,604384968,1925,1925,1925,1925,0
20231012,165300,604384968,1925,1925,1925,1925,0
20231012,165200,604384968,1925,1925,1925,1925,0
20231012,165100,604384968,1925,1925,1925,1925,14277
20231012,165000,604384968,1925,1925,1925,1925,0
20231012,164900,604384968,1925,1925,1925,1925,0
20231012,164800,604384968,1925,1925,1925,1925,0
20231012,164700,604384968,1925,1925,1925,1925,0
20231012,164600,604384968,1925,1925,1925,1925,0
20231012,164500,604384968,1925,1925,1925,1925,0
20231012,164400,604384968,1925,1925,1925,1925,0
20231012,164300,604384968,1925,1925,1925,1925,0
20231012,164200,604384968,1925,1925,1925,1925,0
20231012,164100,604384968,1925,1925,1925,1925,0
20231012,164000,604384968,1925,1925,1925,1925,0
20231012,163900,604384968,1925,1925,1925,1925,0
20231012,163800,604384968,1925,1925,1925,1925,0
20231012,163700,604384968,1925,1925,1925,1925,0
20231012,163600,604384968,1925,1925,1925,1925,0
20231012,163500,604384968,1925,1925,1925,1925,0
20231012,163400,604384968,1925,1925,1925,1925,0
20231012,163300,604384968,1925,1925,1925,1925,0
20231012,163200,604384968,1925,1925,1925,1925,0
20231012,163100,604384968,1925,1925,1925,1925,0
20231012,163000,604384968,1925,1925,1925,1925,0
20231012,162900,604384968,1925,1925,1925,1925,0
20231012,162800,604384968,1925,1925,1925,1925,0
20231012,162700,604384968,1925,1925,1925,1925,0
20231012,162600,604384968,1925,1925,1925,1925,0
20231012,162500,604384968,1925,1925,1925,1925,0
20231012,162400,604384968,1925,1925,1925,1925,0
20231012,162300,604384968,1925,1925,1925,1925,0
20231012,162200,604384968,1925,1925,1925,1925,0
20231012,162100,604384968,1925,1925,1925,1925,14277
20231012,162000,604384968,1925,1925,1925,1925,0
20231012,161900,604384968,1925,1925,1925,1925,0
20231012,161800,604384968,1925,1925,1925,1925,0
20231012,161700,604384968,1925,1925,1925,1925,0
20231012,161600,604384968,1925,1925,1925,1925,0
20231012,161500,604384968,1925,1925,1925,1925,0
20231012,161400,604384968,1925,1925,1925,1925,0
20231012,161300,604384968,1925,1925,1925,1925,0
20231012,161200,604384968,1925,1925,1925,1925,0
20231012,161100,604384968,1925,1925,1925,1925,0
20231012,161000,604384968,1925,1925,1925,1925,0
20231012,160900,604384968,1925,1925,1925,1925,0
20231012,160800,604384968,1925,1925,1925,1925,0
20231012,160700,604384968,1925,1925,1925,1925,0
20231012,160600,604384968,1925,1925,1925,1925,0
20231012,160500,604384968,1925,1925,1925,1925,0
20231012,160400,604384968,1925,1925,1925,1925,0
20231012,160300,604384968,1925,1925,1925,1925,0
20231012,160200,604384968,1925,1925,1925,1925,0
20231012,160100,604384968,1925,1925,1925,1925,0
20231012,160000,604384968,1925,1925,1925,1925,0
20231012,155900,604384968,1925,1925,1925,1925,0
20231012,155800,604384968,1925,1925,1925,1925,0
20231012,155700,604384968,1925,1925,1925,1925,0
20231012,155600,604384968,1925,1925,1925,1925,0
20231012,155500,604384968,1925,1925,1925,1925,0
20231012,155400,604384968,1925,1925,1925,1925,0
20231012,155300,604384968,1925,1925,1925,1925,0
20231012,155200,604384968,1925,1925,1925,1925,0
20231012,155100,604384968,1925,1925,1925,1925,14277
20231012,155000,604384968,1925,1925,1925,1925,0
20231012,154900,604384968,1925,1925,1925,1925,0
20231012,154800,604384968,1925,1925,1925,1925,0
20231012,154700,604384968,1925,1925,1925,1925,0
20231012,154600,604384968,1925,1925,1925,1925,0
20231012,154500,604384968,1925,1925,1925,1925,0
20231012,154400,604384968,1925,1925,1925,1925,0
20231012,154300,604384968,1925,1925,1925,1925,0
20231012,154200,604384968,1925,1925,1925,1925,0
20231012,154100,604384968,1925,1925,1925,1925,0
20231012,154000,604384968,1925,1925,1925,1925,0
20231012,153900,604384968,1925,1925,1925,1925,0
20231012,153800,604384968,1925,1925,1925,1925,0
20231012,153700,604384968,1925,1925,1925,1925,0
20231012,153600,604384968,1925,1925,1925,1925,0
20231012,153500,604384968,1925,1925,1925,1925,0
20231012,153400,604384968,1925,1925,1925,1925,0
20231012,153300,604384968,1925,1925,1925,1925,0
20231012,153200,604384968,1925,1925,1925,1925,0
20231012,153100,604384968,1925,1925,1925,1925,0
20231012,153000,604384968,1925,1925,1925,1925,14277
20231012,152900,576901743,1926,1926,1926,1926,0
20231012,152800,576901743,1926,1926,1926,1926,0
20231012,152700,576901743,1926,1926,1926,1926,0
20231012,152600,576901743,1926,1926,1926,1926,0
20231012,152500,576901743,1926,1926,1926,1926,0
20231012,152400,576901743,1926,1926,1926,1926,0
20231012,152300,576901743,1926,1926,1926,1926,0
20231012,152200,576901743,1926,1926,1926,1926,0
20231012,152100,576901743,1926,1926,1926,1926,0
20231012,152000,576901743,1926,1926,1926,1926,0
20231012,151900,576901743,1926,1926,1926,1926,3497
20231012,151800,570166521,1925,1926,1926,1925,349
20231012,151700,569494587,1924,1926,1926,1924,90
20231012,151600,569321252,1925,1925,1925,1925,108
20231012,151500,569113352,1925,1926,1926,1925,713
20231012,151400,567740219,1926,1926,1926,1925,2177
20231012,151300,563549212,1926,1926,1926,1926,87
20231012,151200,563381650,1926,1931,1931,1926,614
20231012,151100,562197327,1930,1929,1930,1929,2126
20231012,151000,558096154,1930,1931,1931,1930,1124
20231012,150900,555926725,1930,1929,1930,1925,8099
20231012,150800,540313248,1929,1929,1929,1929,804
20231012,150700,538762332,1929,1929,1929,1929,87
20231012,150600,538594509,1925,1931,1931,1925,613
20231012,150500,537413815,1931,1931,1931,1930,439
20231012,150400,536566111,1931,1931,1931,1930,251
20231012,150300,536081435,1930,1930,1930,1925,1402
20231012,150200,533376384,1932,1930,1932,1930,582
20231012,150100,532252256,1930,1932,1932,1930,2592
20231012,150000,527249521,1932,1932,1932,1932,574
20231012,145900,526140553,1932,1932,1932,1932,260
20231012,145800,525638233,1932,1932,1932,1931,438
20231012,145700,524792173,1932,1931,1932,1931,89
20231012,145600,524620227,1931,1931,1931,1931,151
20231012,145500,524328646,1931,1931,1931,1931,710
20231012,145400,522957636,1931,1931,1931,1931,195
20231012,145300,522581091,1931,1931,1931,1931,94
20231012,145200,522399577,1931,1932,1932,1930,932
20231012,145100,520599953,1930,1932,1932,1930,192
20231012,145000,520229109,1932,1932,1932,1932,1150
20231012,144900,518007309,1929,1931,1931,1929,940
20231012,144800,516192501,1931,1931,1931,1930,469
20231012,144700,515286934,1930,1930,1930,1930,418
20231012,144600,514480194,1930,1930,1930,1930,544
20231012,144500,513430274,1930,1930,1930,1930,86
20231012,144400,513264294,1930,1932,1932,1930,5133
20231012,144300,503357388,1931,1930,1931,1930,597
20231012,144200,502205158,1930,1929,1930,1929,524
20231012,144100,501193868,1926,1926,1926,1926,30
20231012,144000,501136088,1930,1929,1932,1929,4035
20231012,143900,493343974,1929,1930,1930,1929,1053
20231012,143800,491312342,1930,1930,1930,1930,199
20231012,143700,490928272,1930,1930,1930,1930,86
20231012,143600,490762292,1930,1929,1930,1929,5666
20231012,143500,479832230,1929,1929,1929,1929,87
20231012,143400,479664407,1930,1930,1930,1930,194
20231012,143300,479289987,1930,1930,1930,1930,353
20231012,143200,478608697,1930,1929,1930,1929,211
20231012,143100,478201591,1929,1929,1929,1929,96
20231012,143000,478016407,1929,1929,1930,1929,803
20231012,142900,476467246,1929,1929,1929,1929,89
20231012,142800,476295565,1929,1929,1929,1926,171
20231012,142700,475965886,1928,1930,1930,1928,441
20231012,142600,475114765,1929,1929,1929,1929,189
20231012,142500,474750184,1926,1929,1929,1926,18
20231012,142400,474715513,1930,1930,1930,1930,369
20231012,142300,474003343,1930,1929,1930,1929,891
20231012,142200,472283818,1929,1929,1929,1929,109
20231012,142100,472073557,1929,1930,1930,1929,88
20231012,142000,471903718,1930,1930,1930,1930,456
20231012,141900,471023638,1930,1930,1930,1930,86
20231012,141800,470857658,1931,1930,1931,1930,195
20231012,141700,470481222,1930,1930,1930,1930,869
20231012,141600,468804052,1930,1931,1931,1930,196
20231012,141500,468425663,1931,1931,1931,1931,86
20231012,141400,468259597,1931,1930,1931,1930,454
20231012,141300,467383204,1930,1930,1930,1930,87
20231012,141200,467215294,1929,1929,1930,1929,197
20231012,141100,466835086,1929,1929,1930,1929,345
20231012,141000,466169407,1929,1929,1930,1929,543
20231012,140900,465121873,1930,1930,1930,1930,0
20231012,140800,465121873,1930,1930,1930,1930,636
20231012,140700,463894393,1930,1930,1930,1930,176
20231012,140600,463554713,1930,1930,1930,1930,109
20231012,140500,463344343,1930,1929,1930,1929,286
20231012,140400,462792455,1930,1930,1930,1930,1015
20231012,140300,460833505,1930,1930,1930,1930,0
20231012,140200,460833505,1930,1929,1930,1929,696
20231012,140100,459490334,1929,1925,1929,1925,685
20231012,140000,458169717,1925,1924,1925,1924,274
20231012,135900,457642455,1920,1919,1920,1919,2870
20231012,135800,452132057,1920,1920,1920,1920,1389
20231012,135700,449465177,1920,1923,1923,1920,3049
20231012,135600,443611014,1925,1925,1925,1925,209
20231012,135500,443208689,1923,1924,1925,1923,1142
20231012,135400,441011622,1923,1930,1930,1923,3392
20231012,135300,434480524,1930,1930,1930,1930,662
20231012,135200,433202864,1930,1930,1930,1928,611
20231012,135100,432023736,1928,1930,1930,1928,502
20231012,135000,431054978,1931,1932,1932,1931,149
20231012,134900,430767151,1931,1931,1931,1931,221
20231012,134800,430340400,1931,1932,1932,1931,369
20231012,134700,429627752,1930,1931,1931,1930,180
20231012,134600,429280202,1932,1932,1932,1931,225
20231012,134500,428845532,1931,1931,1931,1931,633
20231012,134400,427623209,1931,1931,1931,1931,113
20231012,134300,427405006,1931,1930,1931,1930,109
20231012,134200,427194550,1931,1930,1931,1930,409
20231012,134100,426405006,1930,1930,1930,1930,88
20231012,134000,426235166,1930,1931,1931,1930,1022
20231012,133900,424262598,1931,1930,1931,1930,370
20231012,133800,423548151,1931,1931,1931,1931,542
20231012,133700,422501549,1930,1931,1931,1930,112
20231012,133600,422285301,1931,1933,1933,1931,480
20231012,133500,421357509,1933,1933,1933,1933,89
20231012,133400,421185472,1933,1933,1933,1933,214
20231012,133300,420771810,1933,1931,1933,1931,427
20231012,133200,419946719,1927,1931,1931,1927,553
20231012,133100,418878916,1931,1931,1931,1931,531
20231012,133000,417853555,1933,1932,1933,1932,419
20231012,132900,417043802,1931,1927,1931,1927,907
20231012,132800,415295613,1927,1928,1928,1927,410
20231012,132700,414505134,1928,1928,1928,1928,116
20231012,132600,414281486,1928,1928,1928,1927,3314
20231012,132500,407893171,1928,1928,1928,1928,367
20231012,132400,407185595,1927,1927,1927,1927,1375
20231012,132300,404535970,1927,1927,1927,1927,649
20231012,132200,403285347,1927,1928,1928,1927,1207
20231012,132100,400958423,1928,1929,1929,1926,1314
20231012,132000,398425715,1925,1930,1930,1925,2811
20231012,131900,393010927,1930,1932,1934,1929,2687
20231012,131800,387823555,1934,1934,1935,1932,4459
20231012,131700,379199026,1934,1929,1934,1929,2447
20231012,131600,374471311,1930,1929,1930,1926,2027
20231012,131500,370559640,1930,1930,1930,1929,1043
20231012,131400,368546739,1930,1930,1930,1930,743
20231012,131300,367112749,1930,1928,1930,1928,4283
20231012,131200,358847970,1929,1929,1929,1929,456
20231012,131100,357968346,1929,1929,1929,1929,87
20231012,131000,357800523,1929,1929,1929,1929,542
20231012,130900,356755005,1928,1928,1928,1928,208
20231012,130800,356353981,1928,1927,1928,1927,1864
20231012,130700,352761976,1927,1927,1927,1927,438
20231012,130600,351917950,1927,1927,1927,1927,626
20231012,130500,350711648,1927,1927,1927,1927,187
20231012,130400,350351299,1927,1927,1927,1927,457
20231012,130300,349470660,1926,1926,1926,1926,52
20231012,130200,349370508,1926,1926,1926,1926,195
20231012,130100,348994938,1926,1926,1926,1926,347
20231012,130000,348326616,1927,1927,1927,1927,542
20231012,125900,347282182,1927,1927,1927,1927,86
20231012,125800,347116460,1927,1927,1927,1927,456
20231012,125700,346237748,1927,1927,1927,1927,87
20231012,125600,346070099,1926,1927,1927,1926,608
20231012,125500,344898983,1927,1928,1928,1927,393
20231012,125400,344141498,1928,1928,1928,1927,470
20231012,125300,343235438,1927,1927,1928,1927,369
20231012,125200,342524026,1928,1928,1928,1927,603
20231012,125100,341361450,1927,1928,1928,1927,437
20231012,125000,340518916,1928,1928,1928,1928,108
20231012,124900,340310692,1928,1927,1928,1927,87
20231012,124800,340142957,1927,1927,1927,1927,496
20231012,124700,339187165,1927,1927,1927,1921,973
20231012,124600,337313394,1927,1927,1927,1926,197
20231012,124500,336933777,1921,1926,1927,1921,177
20231012,124400,336592706,1927,1927,1927,1920,610
20231012,124300,335418836,1927,1927,1927,1927,87
20231012,124200,335251187,1927,1926,1927,1926,394
20231012,124100,334492169,1926,1927,1927,1926,116
20231012,124000,334268667,1927,1927,1927,1927,546
20231012,123900,333216525,1928,1928,1928,1928,348
20231012,123800,332545581,1928,1928,1928,1928,195
20231012,123700,332169621,1926,1926,1926,1926,2
20231012,123600,332165769,1928,1928,1928,1928,465
20231012,123500,331269249,1928,1927,1928,1927,2333
20231012,123400,326773210,1927,1927,1927,1927,457
20231012,123300,325892571,1927,1926,1927,1926,210
20231012,123200,325488025,1927,1927,1927,1927,543
20231012,123100,324441664,1925,1925,1925,1925,300
20231012,123000,323864164,1927,1927,1927,1927,194
20231012,122900,323490326,1927,1925,1927,1925,825
20231012,122800,321901851,1927,1927,1927,1927,196
20231012,122700,321524159,1926,1927,1927,1926,679
20231012,122600,320216318,1927,1928,1928,1927,601
20231012,122500,319058083,1927,1927,1928,1927,1052
20231012,122400,317030878,1927,1927,1927,1927,894
20231012,122300,315308140,1927,1928,1928,1926,557
20231012,122200,314234456,1927,1928,1928,1927,362
20231012,122100,313536773,1928,1929,1929,1928,814
20231012,122000,311966916,1929,1929,1929,1929,1216
20231012,121900,309621252,1929,1929,1929,1929,259
20231012,121800,309121641,1929,1929,1929,1929,559
20231012,121700,308043330,1929,1929,1929,1929,541
20231012,121600,306999741,1929,1929,1929,1928,771
20231012,121500,305512530,1929,1929,1929,1929,951
20231012,121400,303678051,1928,1928,1928,1928,337
20231012,121300,303028315,1928,1928,1928,1928,460
20231012,121200,302141435,1928,1928,1928,1928,409
20231012,121100,301352883,1928,1927,1928,1927,201
20231012,121000,300965470,1928,1929,1929,1928,881
20231012,120900,299266794,1929,1928,1929,1928,1698
20231012,120800,295992963,1928,1929,1929,1928,952
20231012,120700,294156910,1928,1927,1928,1927,392
20231012,120600,293401472,1927,1925,1927,1925,1385
20231012,120500,290733880,1925,1925,1925,1925,580
20231012,120400,289617380,1924,1920,1924,1920,12093
20231012,120300,266396483,1920,1920,1920,1920,557
20231012,120200,265327043,1920,1920,1920,1920,542
20231012,120100,264286403,1919,1920,1920,1919,504
20231012,120000,263318727,1920,1920,1920,1919,572
20231012,115900,262220517,1919,1919,1919,1919,10
20231012,115800,262201327,1918,1920,1920,1918,219
20231012,115700,261780891,1920,1920,1920,1920,433
20231012,115600,260949531,1920,1920,1920,1920,108
20231012,115500,260742171,1920,1918,1920,1918,5702
20231012,115400,249799088,1918,1919,1919,1918,1682
20231012,115300,246572816,1918,1918,1918,1918,211
20231012,115200,246168118,1919,1918,1919,1918,3460
20231012,115100,239530051,1918,1917,1918,1917,194
20231012,115000,239157979,1918,1918,1918,1917,495
20231012,114900,238208869,1918,1918,1918,1918,446
20231012,114800,237353441,1917,1918,1919,1917,517
20231012,114700,236361721,1918,1917,1918,1917,96
20231012,114600,236177603,1917,1918,1918,1917,198
20231012,114500,235797843,1918,1918,1918,1918,240
20231012,114400,235337523,1918,1917,1918,1917,500
20231012,114300,234378762,1917,1918,1918,1917,95
20231012,114200,234196561,1918,1917,1918,1917,448
20231012,114100,233337396,1917,1917,1917,1916,262
20231012,114000,232835143,1917,1917,1917,1917,119
20231012,113900,232607020,1917,1913,1917,1913,91
20231012,113800,232432593,1917,1918,1918,1917,544
20231012,113700,231389462,1918,1918,1918,1918,3
20231012,113600,231383708,1919,1919,1919,1919,551
20231012,113500,230326339,1919,1918,1919,1918,434
20231012,113400,229493753,1918,1918,1918,1912,413
20231012,113300,228701643,1918,1918,1918,1918,87
20231012,113200,228534777,1918,1919,1919,1918,1080
20231012,113100,226462882,1919,1918,1919,1918,1304
20231012,113000,223961724,1918,1918,1918,1918,544
20231012,112900,222918332,1918,1918,1918,1918,347
20231012,112800,222252786,1914,1914,1914,1914,153
20231012,112700,221959944,1914,1918,1918,1914,287
20231012,112600,221409838,1918,1918,1918,1918,108
20231012,112500,221202694,1918,1918,1918,1918,434
20231012,112400,220370282,1918,1918,1918,1918,198
20231012,112300,219990518,1918,1917,1918,1917,1348
20231012,112200,217405524,1917,1915,1917,1915,1234
20231012,112100,215041451,1915,1915,1915,1915,0
20231012,112000,215041451,1915,1915,1915,1915,195
20231012,111900,214668026,1915,1915,1915,1915,434
20231012,111800,213836916,1914,1914,1914,1914,389
20231012,111700,213092370,1914,1913,1914,1913,2433
20231012,111600,208436615,1912,1912,1913,1912,455
20231012,111500,207566481,1912,1912,1912,1912,44
20231012,111400,207482353,1912,1912,1912,1912,351
20231012,111300,206811241,1912,1912,1912,1912,348
20231012,111200,206145865,1912,1912,1912,1912,1654
20231012,111100,202983417,1912,1912,1912,1912,86
20231012,111000,202818985,1912,1911,1912,1911,1132
20231012,110900,200655386,1911,1910,1911,1910,1014
20231012,110800,198718386,1910,1909,1910,1909,164
20231012,110700,198405181,1909,1909,1909,1909,81
20231012,110600,198250552,1909,1908,1909,1908,461
20231012,110500,197370962,1908,1908,1908,1908,405
20231012,110400,196598222,1910,1911,1911,1910,642
20231012,110300,195371545,1911,1911,1911,1911,433
20231012,110200,194544082,1911,1911,1911,1911,264
20231012,110100,194039578,1911,1911,1911,1911,244
20231012,110000,193573294,1911,1910,1911,1910,445
20231012,105900,192723170,1910,1910,1910,1910,683
20231012,105800,191418640,1911,1910,1911,1910,133
20231012,105700,191164523,1910,1909,1910,1909,760
20231012,105600,189712989,1909,1910,1910,1909,166
20231012,105500,189395977,1910,1910,1910,1910,86
20231012,105400,189231717,1909,1910,1910,1909,467
20231012,105300,188339757,1910,1909,1910,1909,138
20231012,105200,188076178,1910,1910,1910,1910,195
20231012,105100,187703728,1910,1910,1910,1910,355
20231012,105000,187025678,1910,1909,1910,1909,1885
20231012,104900,183426379,1909,1909,1909,1909,95
20231012,104800,183245024,1909,1909,1909,1909,119
20231012,104700,183017853,1909,1909,1909,1909,491
20231012,104600,182080534,1909,1908,1909,1908,274
20231012,104500,181557630,1907,1908,1908,1907,454
20231012,104400,180691505,1907,1908,1908,1902,688
20231012,104300,179379495,1907,1907,1907,1907,95
20231012,104200,179198330,1907,1908,1908,1906,330
20231012,104100,178569012,1905,1904,1907,1904,3860
20231012,104000,171214011,1904,1899,1904,1899,9307
20231012,103900,153529072,1899,1899,1899,1899,87
20231012,103800,153363859,1898,1897,1898,1897,1030
20231012,103700,151409106,1897,1897,1897,1897,5
20231012,103600,151399621,1898,1898,1898,1898,196
20231012,103500,151027613,1898,1898,1898,1898,348
20231012,103400,150367109,1898,1898,1898,1898,211
20231012,103300,149966631,1893,1898,1898,1893,144
20231012,103200,149693604,1899,1899,1899,1899,491
20231012,103100,148761195,1899,1899,1900,1897,3917
20231012,103000,141320441,1899,1899,1899,1899,790
20231012,102900,139820231,1899,1899,1899,1899,5
20231012,102800,139810736,1899,1899,1899,1899,543
20231012,102700,138779579,1900,1899,1900,1899,849
20231012,102600,137166489,1900,1892,1900,1892,5607
20231012,102500,126544726,1891,1891,1891,1891,670
20231012,102400,125277756,1891,1890,1891,1890,590
20231012,102300,124162651,1890,1890,1890,1890,86
20231012,102200,124000111,1890,1890,1890,1890,543
20231012,102100,122973841,1890,1890,1890,1890,1000
20231012,102000,121083841,1890,1890,1891,1890,250
20231012,101900,120611291,1890,1887,1890,1887,18560
20231012,101800,85557573,1887,1887,1887,1887,108
20231012,101700,85353777,1887,1887,1887,1887,87
20231012,101600,85189608,1887,1887,1887,1887,159
20231012,101500,84889575,1887,1876,1887,1876,2434
20231012,101400,80318617,1887,1887,1887,1887,196
20231012,101300,79948765,1887,1887,1887,1887,50
20231012,101200,79854415,1887,1887,1887,1887,1236
20231012,101100,77522083,1874,1874,1887,1874,94
20231012,101000,77344783,1887,1887,1887,1887,140
20231012,100900,77080603,1887,1886,1887,1886,434
20231012,100800,76261905,1886,1886,1886,1886,228
20231012,100700,75831897,1886,1886,1886,1886,87
20231012,100600,75667815,1887,1887,1887,1887,889
20231012,100500,73990272,1887,1887,1887,1887,9
20231012,100400,73973289,1887,1887,1887,1887,195
20231012,100300,73605324,1887,1887,1887,1887,435
20231012,100200,72784479,1886,1886,1886,1886,108
20231012,100100,72580791,1886,1886,1886,1886,86
20231012,100000,72418595,1886,1885,1886,1885,1700
20231012,095900,69212743,1875,1880,1880,1875,3167
20231012,095800,63274603,1880,1880,1880,1880,0
20231012,095700,63274603,1880,1881,1881,1880,24
20231012,095600,63229478,1881,1881,1881,1881,0
20231012,095500,63229478,1881,1881,1881,1881,0
20231012,095400,63229478,1881,1881,1881,1881,0
20231012,095300,63229478,1881,1878,1881,1878,85
20231012,095200,63069758,1878,1878,1878,1878,10
20231012,095100,63050978,1878,1878,1878,1878,0
20231012,095000,63050978,1878,1880,1880,1878,1447
20231012,094900,60331220,1880,1877,1880,1877,357
20231012,094800,59660735,1876,1876,1876,1874,2991
20231012,094700,54051619,1873,1873,1873,1873,0
20231012,094600,54051619,1873,1873,1873,1873,1000
20231012,094500,52178619,1871,1871,1871,1871,0
20231012,094400,52178619,1871,1871,1871,1871,0
20231012,094300,52178619,1871,1871,1871,1871,0
20231012,094200,52178619,1871,1871,1871,1871,148
20231012,094100,51901711,1870,1870,1870,1870,0
20231012,094000,51901711,1870,1871,1871,1870,152
20231012,093900,51617366,1872,1873,1873,1872,215
20231012,093800,51214781,1875,1879,1879,1875,261
20231012,093700,50725095,1879,1879,1879,1879,0
20231012,093600,50725095,1879,1881,1881,1879,101
20231012,093500,50535314,1881,1881,1881,1881,1
20231012,093400,50533433,1881,1881,1881,1881,34
20231012,093300,50469479,1881,1881,1881,1881,4
20231012,093200,50461955,1881,1882,1882,1880,1380
20231012,093100,47866843,1882,1882,1882,1882,4
20231012,093000,47859315,1882,1882,1882,1882,889
20231012,092900,46186217,1882,1882,1882,1882,12
20231012,092800,46163633,1888,1888,1888,1888,0
20231012,092700,46163633,1888,1888,1888,1888,0
20231012,092600,46163633,1888,1888,1888,1888,0
20231012,092500,46163633,1888,1888,1888,1888,0
20231012,092400,46163633,1888,1888,1888,1888,0
20231012,092300,46163633,1888,1887,1888,1887,472
20231012,092200,45272951,1887,1887,1887,1887,0
20231012,092100,45272951,1887,1887,1888,1887,52
20231012,092000,45174826,1887,1887,1887,1887,1514
20231012,091900,42317908,1887,1886,1887,1886,1054
20231012,091800,40329575,1886,1886,1886,1886,0
20231012,091700,40329575,1886,1882,1886,1882,3476
20231012,091600,33777595,1882,1882,1885,1882,352
20231012,091500,33114649,1883,1883,1883,1883,1
20231012,091400,33112766,1882,1884,1884,1882,207
20231012,091300,32722792,1885,1885,1885,1885,21
20231012,091200,32683207,1886,1886,1886,1886,11
20231012,091100,32662461,1885,1883,1885,1883,3569
20231012,091000,25937459,1884,1881,1884,1881,14
20231012,090900,25911091,1881,1879,1881,1879,3310
20231012,090800,19691280,1868,1879,1879,1868,156
20231012,090700,19399322,1879,1880,1880,1879,304
20231012,090600,18828102,1863,1876,1880,1863,2201
20231012,090500,14694945,1876,1876,1876,1876,100
20231012,090400,14507345,1876,1878,1878,1876,304
20231012,090300,13936881,1880,1876,1880,1876,1743
20231012,090200,10663923,1872,1872,1872,1872,14
20231012,090100,10637715,1878,1864,1878,1862,2660
20231012,090000,5674878,1866,1860,1866,1860,3051