KissMeData/012860/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,185700,280922719,1897,1897,1897,1897,1876
20240318,185600,280922719,1897,1897,1897,1897,0
20240318,185500,280922719,1897,1897,1897,1897,0
20240318,185400,280922719,1897,1897,1897,1897,0
20240318,185300,280922719,1897,1897,1897,1897,0
20240318,185200,280922719,1897,1897,1897,1897,0
20240318,185100,280922719,1897,1897,1897,1897,0
20240318,185000,280922719,1897,1897,1897,1897,0
20240318,184900,280922719,1897,1897,1897,1897,0
20240318,184800,280922719,1897,1897,1897,1897,0
20240318,184700,280922719,1897,1897,1897,1897,0
20240318,184600,280922719,1897,1897,1897,1897,0
20240318,184500,280922719,1897,1897,1897,1897,0
20240318,184400,280922719,1897,1897,1897,1897,0
20240318,184300,280922719,1897,1897,1897,1897,0
20240318,184200,280922719,1897,1897,1897,1897,0
20240318,184100,280922719,1897,1897,1897,1897,0
20240318,184000,280922719,1897,1897,1897,1897,0
20240318,183900,280922719,1897,1897,1897,1897,0
20240318,183800,280922719,1897,1897,1897,1897,0
20240318,183700,280922719,1897,1897,1897,1897,0
20240318,183600,280922719,1897,1897,1897,1897,0
20240318,183500,280922719,1897,1897,1897,1897,0
20240318,183400,280922719,1897,1897,1897,1897,0
20240318,183300,280922719,1897,1897,1897,1897,0
20240318,183200,280922719,1897,1897,1897,1897,0
20240318,183100,280922719,1897,1897,1897,1897,0
20240318,183000,280922719,1897,1897,1897,1897,0
20240318,182900,280922719,1897,1897,1897,1897,0
20240318,182800,280922719,1897,1897,1897,1897,0
20240318,182700,280922719,1897,1897,1897,1897,1876
20240318,182600,280922719,1897,1897,1897,1897,0
20240318,182500,280922719,1897,1897,1897,1897,0
20240318,182400,280922719,1897,1897,1897,1897,0
20240318,182300,280922719,1897,1897,1897,1897,0
20240318,182200,280922719,1897,1897,1897,1897,0
20240318,182100,280922719,1897,1897,1897,1897,0
20240318,182000,280922719,1897,1897,1897,1897,0
20240318,181900,280922719,1897,1897,1897,1897,0
20240318,181800,280922719,1897,1897,1897,1897,0
20240318,181700,280922719,1897,1897,1897,1897,0
20240318,181600,280922719,1897,1897,1897,1897,0
20240318,181500,280922719,1897,1897,1897,1897,0
20240318,181400,280922719,1897,1897,1897,1897,0
20240318,181300,280922719,1897,1897,1897,1897,0
20240318,181200,280922719,1897,1897,1897,1897,0
20240318,181100,280922719,1897,1897,1897,1897,0
20240318,181000,280922719,1897,1897,1897,1897,0
20240318,180900,280922719,1897,1897,1897,1897,0
20240318,180800,280922719,1897,1897,1897,1897,0
20240318,180700,280922719,1897,1897,1897,1897,0
20240318,180600,280922719,1897,1897,1897,1897,0
20240318,180500,280922719,1897,1897,1897,1897,0
20240318,180400,280922719,1897,1897,1897,1897,0
20240318,180300,280922719,1897,1897,1897,1897,0
20240318,180200,280922719,1897,1897,1897,1897,0
20240318,180100,280922719,1897,1897,1897,1897,0
20240318,180000,280922719,1897,1897,1897,1897,0
20240318,175900,280922719,1897,1897,1897,1897,0
20240318,175800,280922719,1897,1897,1897,1897,0
20240318,175700,280922719,1897,1897,1897,1897,1876
20240318,175600,280922719,1897,1897,1897,1897,0
20240318,175500,280922719,1897,1897,1897,1897,0
20240318,175400,280922719,1897,1897,1897,1897,0
20240318,175300,280922719,1897,1897,1897,1897,0
20240318,175200,280922719,1897,1897,1897,1897,0
20240318,175100,280922719,1897,1897,1897,1897,0
20240318,175000,280922719,1897,1897,1897,1897,0
20240318,174900,280922719,1897,1897,1897,1897,0
20240318,174800,280922719,1897,1897,1897,1897,0
20240318,174700,280922719,1897,1897,1897,1897,0
20240318,174600,280922719,1897,1897,1897,1897,0
20240318,174500,280922719,1897,1897,1897,1897,0
20240318,174400,280922719,1897,1897,1897,1897,0
20240318,174300,280922719,1897,1897,1897,1897,0
20240318,174200,280922719,1897,1897,1897,1897,0
20240318,174100,280922719,1897,1897,1897,1897,0
20240318,174000,280922719,1897,1897,1897,1897,0
20240318,173900,280922719,1897,1897,1897,1897,0
20240318,173800,280922719,1897,1897,1897,1897,0
20240318,173700,280922719,1897,1897,1897,1897,0
20240318,173600,280922719,1897,1897,1897,1897,0
20240318,173500,280922719,1897,1897,1897,1897,0
20240318,173400,280922719,1897,1897,1897,1897,0
20240318,173300,280922719,1897,1897,1897,1897,0
20240318,173200,280922719,1897,1897,1897,1897,0
20240318,173100,280922719,1897,1897,1897,1897,0
20240318,173000,280922719,1897,1897,1897,1897,0
20240318,172900,280922719,1897,1897,1897,1897,0
20240318,172800,280922719,1897,1897,1897,1897,0
20240318,172700,280922719,1897,1897,1897,1897,1876
20240318,172600,280922719,1897,1897,1897,1897,0
20240318,172500,280922719,1897,1897,1897,1897,0
20240318,172400,280922719,1897,1897,1897,1897,0
20240318,172300,280922719,1897,1897,1897,1897,0
20240318,172200,280922719,1897,1897,1897,1897,0
20240318,172100,280922719,1897,1897,1897,1897,0
20240318,172000,280922719,1897,1897,1897,1897,0
20240318,171900,280922719,1897,1897,1897,1897,0
20240318,171800,280922719,1897,1897,1897,1897,0
20240318,171700,280922719,1897,1897,1897,1897,0
20240318,171600,280922719,1897,1897,1897,1897,0
20240318,171500,280922719,1897,1897,1897,1897,0
20240318,171400,280922719,1897,1897,1897,1897,0
20240318,171300,280922719,1897,1897,1897,1897,0
20240318,171200,280922719,1897,1897,1897,1897,0
20240318,171100,280922719,1897,1897,1897,1897,0
20240318,171000,280922719,1897,1897,1897,1897,0
20240318,170900,280922719,1897,1897,1897,1897,0
20240318,170800,280922719,1897,1897,1897,1897,0
20240318,170700,280922719,1897,1897,1897,1897,0
20240318,170600,280922719,1897,1897,1897,1897,0
20240318,170500,280922719,1897,1897,1897,1897,0
20240318,170400,280922719,1897,1897,1897,1897,0
20240318,170300,280922719,1897,1897,1897,1897,0
20240318,170200,280922719,1897,1897,1897,1897,0
20240318,170100,280922719,1897,1897,1897,1897,0
20240318,170000,280922719,1897,1897,1897,1897,0
20240318,165900,280922719,1897,1897,1897,1897,0
20240318,165800,280922719,1897,1897,1897,1897,0
20240318,165700,280922719,1897,1897,1897,1897,1876
20240318,165600,280922719,1897,1897,1897,1897,0
20240318,165500,280922719,1897,1897,1897,1897,0
20240318,165400,280922719,1897,1897,1897,1897,0
20240318,165300,280922719,1897,1897,1897,1897,0
20240318,165200,280922719,1897,1897,1897,1897,0
20240318,165100,280922719,1897,1897,1897,1897,0
20240318,165000,280922719,1897,1897,1897,1897,0
20240318,164900,280922719,1897,1897,1897,1897,0
20240318,164800,280922719,1897,1897,1897,1897,0
20240318,164700,280922719,1897,1897,1897,1897,0
20240318,164600,280922719,1897,1897,1897,1897,0
20240318,164500,280922719,1897,1897,1897,1897,0
20240318,164400,280922719,1897,1897,1897,1897,0
20240318,164300,280922719,1897,1897,1897,1897,0
20240318,164200,280922719,1897,1897,1897,1897,0
20240318,164100,280922719,1897,1897,1897,1897,0
20240318,164000,280922719,1897,1897,1897,1897,0
20240318,163900,280922719,1897,1897,1897,1897,0
20240318,163800,280922719,1897,1897,1897,1897,0
20240318,163700,280922719,1897,1897,1897,1897,0
20240318,163600,280922719,1897,1897,1897,1897,0
20240318,163500,280922719,1897,1897,1897,1897,0
20240318,163400,280922719,1897,1897,1897,1897,0
20240318,163300,280922719,1897,1897,1897,1897,0
20240318,163200,280922719,1897,1897,1897,1897,0
20240318,163100,280922719,1897,1897,1897,1897,0
20240318,163000,280922719,1897,1897,1897,1897,0
20240318,162900,280922719,1897,1897,1897,1897,0
20240318,162800,280922719,1897,1897,1897,1897,0
20240318,162700,280922719,1897,1897,1897,1897,1876
20240318,162600,280922719,1897,1897,1897,1897,0
20240318,162500,280922719,1897,1897,1897,1897,0
20240318,162400,280922719,1897,1897,1897,1897,0
20240318,162300,280922719,1897,1897,1897,1897,0
20240318,162200,280922719,1897,1897,1897,1897,0
20240318,162100,280922719,1897,1897,1897,1897,0
20240318,162000,280922719,1897,1897,1897,1897,0
20240318,161900,280922719,1897,1897,1897,1897,0
20240318,161800,280922719,1897,1897,1897,1897,0
20240318,161700,280922719,1897,1897,1897,1897,0
20240318,161600,280922719,1897,1897,1897,1897,0
20240318,161500,280922719,1897,1897,1897,1897,0
20240318,161400,280922719,1897,1897,1897,1897,0
20240318,161300,280922719,1897,1897,1897,1897,0
20240318,161200,280922719,1897,1897,1897,1897,0
20240318,161100,280922719,1897,1897,1897,1897,0
20240318,161000,280922719,1897,1897,1897,1897,0
20240318,160900,280922719,1897,1897,1897,1897,0
20240318,160800,280922719,1897,1897,1897,1897,0
20240318,160700,280922719,1897,1897,1897,1897,0
20240318,160600,280922719,1897,1897,1897,1897,0
20240318,160500,280922719,1897,1897,1897,1897,0
20240318,160400,280922719,1897,1897,1897,1897,0
20240318,160300,280922719,1897,1897,1897,1897,0
20240318,160200,280922719,1897,1897,1897,1897,0
20240318,160100,280922719,1897,1897,1897,1897,0
20240318,160000,280922719,1897,1897,1897,1897,0
20240318,155900,280922719,1897,1897,1897,1897,0
20240318,155800,280922719,1897,1897,1897,1897,0
20240318,155700,280922719,1897,1897,1897,1897,1876
20240318,155600,280922719,1897,1897,1897,1897,0
20240318,155500,280922719,1897,1897,1897,1897,0
20240318,155400,280922719,1897,1897,1897,1897,0
20240318,155300,280922719,1897,1897,1897,1897,0
20240318,155200,280922719,1897,1897,1897,1897,0
20240318,155100,280922719,1897,1897,1897,1897,0
20240318,155000,280922719,1897,1897,1897,1897,0
20240318,154900,280922719,1897,1897,1897,1897,0
20240318,154800,280922719,1897,1897,1897,1897,0
20240318,154700,280922719,1897,1897,1897,1897,0
20240318,154600,280922719,1897,1897,1897,1897,0
20240318,154500,280922719,1897,1897,1897,1897,0
20240318,154400,280922719,1897,1897,1897,1897,0
20240318,154300,280922719,1897,1897,1897,1897,0
20240318,154200,280922719,1897,1897,1897,1897,0
20240318,154100,280922719,1897,1897,1897,1897,0
20240318,154000,280922719,1897,1897,1897,1897,0
20240318,153900,280922719,1897,1897,1897,1897,0
20240318,153800,280922719,1897,1897,1897,1897,0
20240318,153700,280922719,1897,1897,1897,1897,0
20240318,153600,280922719,1897,1897,1897,1897,0
20240318,153500,280922719,1897,1897,1897,1897,0
20240318,153400,280922719,1897,1897,1897,1897,0
20240318,153300,280922719,1897,1897,1897,1897,0
20240318,153200,280922719,1897,1897,1897,1897,0
20240318,153100,280922719,1897,1897,1897,1897,0
20240318,153000,280922719,1897,1897,1897,1897,1876
20240318,152900,277363947,1897,1897,1897,1897,0
20240318,152800,277363947,1897,1897,1897,1897,0
20240318,152700,277363947,1897,1897,1897,1897,0
20240318,152600,277363947,1897,1897,1897,1897,0
20240318,152500,277363947,1897,1897,1897,1897,0
20240318,152400,277363947,1897,1897,1897,1897,0
20240318,152300,277363947,1897,1897,1897,1897,0
20240318,152200,277363947,1897,1897,1897,1897,0
20240318,152100,277363947,1897,1897,1897,1897,0
20240318,152000,277363947,1897,1897,1897,1897,0
20240318,151900,277363947,1897,1897,1897,1897,1
20240318,151800,277362050,1897,1900,1900,1897,324
20240318,151700,276747419,1897,1897,1897,1897,0
20240318,151600,276747419,1897,1897,1897,1897,8
20240318,151500,276732243,1900,1900,1900,1900,0
20240318,151400,276732243,1900,1900,1900,1900,200
20240318,151300,276352243,1900,1900,1900,1900,0
20240318,151200,276352243,1900,1900,1900,1900,0
20240318,151100,276352243,1900,1900,1900,1900,0
20240318,151000,276352243,1900,1900,1900,1900,0
20240318,150900,276352243,1900,1900,1900,1900,0
20240318,150800,276352243,1900,1900,1900,1900,0
20240318,150700,276352243,1900,1900,1900,1900,0
20240318,150600,276352243,1900,1900,1900,1900,2
20240318,150500,276348443,1897,1897,1897,1897,0
20240318,150400,276348443,1897,1897,1897,1897,0
20240318,150300,276348443,1897,1897,1897,1897,0
20240318,150200,276348443,1897,1897,1897,1897,510
20240318,150100,275380973,1900,1900,1900,1900,4
20240318,150000,275373373,1897,1895,1897,1895,319
20240318,145900,274768232,1897,1897,1897,1897,4
20240318,145800,274760644,1895,1896,1896,1895,1503
20240318,145700,271912248,1896,1896,1896,1896,0
20240318,145600,271912248,1896,1896,1896,1896,0
20240318,145500,271912248,1896,1896,1896,1896,200
20240318,145400,271533048,1896,1896,1896,1896,0
20240318,145300,271533048,1896,1896,1896,1896,0
20240318,145200,271533048,1896,1896,1896,1896,0
20240318,145100,271533048,1896,1896,1896,1896,0
20240318,145000,271533048,1896,1896,1896,1896,0
20240318,144900,271533048,1896,1896,1896,1896,10
20240318,144800,271514088,1897,1896,1897,1896,20
20240318,144700,271476158,1897,1897,1897,1897,0
20240318,144600,271476158,1897,1897,1897,1897,6
20240318,144500,271464776,1897,1897,1897,1897,0
20240318,144400,271464776,1897,1897,1897,1897,0
20240318,144300,271464776,1897,1897,1897,1897,50
20240318,144200,271369926,1897,1897,1897,1897,0
20240318,144100,271369926,1897,1897,1897,1897,80
20240318,144000,271218166,1897,1897,1897,1897,0
20240318,143900,271218166,1897,1897,1897,1897,0
20240318,143800,271218166,1897,1897,1897,1897,417
20240318,143700,270427117,1897,1897,1897,1897,12
20240318,143600,270404353,1895,1895,1895,1895,500
20240318,143500,269456853,1895,1895,1895,1895,0
20240318,143400,269456853,1895,1895,1895,1895,60
20240318,143300,269343153,1897,1897,1897,1897,0
20240318,143200,269343153,1897,1897,1897,1897,288
20240318,143100,268796817,1897,1897,1897,1897,424
20240318,143000,267992489,1897,1898,1898,1897,963
20240318,142900,266165365,1899,1899,1899,1899,10
20240318,142800,266146375,1900,1900,1900,1900,0
20240318,142700,266146375,1900,1900,1900,1900,527
20240318,142600,265145075,1900,1900,1900,1900,0
20240318,142500,265145075,1900,1900,1900,1900,0
20240318,142400,265145075,1900,1900,1900,1900,76
20240318,142300,265000675,1900,1900,1900,1900,6
20240318,142200,264989275,1898,1898,1898,1898,10
20240318,142100,264970295,1898,1898,1898,1898,30
20240318,142000,264913355,1900,1900,1900,1900,0
20240318,141900,264913355,1900,1900,1900,1900,0
20240318,141800,264913355,1900,1900,1900,1900,0
20240318,141700,264913355,1900,1900,1900,1900,0
20240318,141600,264913355,1900,1900,1900,1900,0
20240318,141500,264913355,1900,1900,1900,1900,0
20240318,141400,264913355,1900,1899,1900,1898,111
20240318,141300,264702656,1900,1900,1900,1900,0
20240318,141200,264702656,1900,1900,1900,1900,0
20240318,141100,264702656,1900,1900,1900,1900,0
20240318,141000,264702656,1900,1900,1900,1900,0
20240318,140900,264702656,1900,1900,1900,1900,0
20240318,140800,264702656,1900,1900,1900,1900,20
20240318,140700,264664656,1900,1900,1900,1900,0
20240318,140600,264664656,1900,1900,1900,1900,0
20240318,140500,264664656,1900,1900,1900,1900,50
20240318,140400,264569656,1900,1900,1900,1900,0
20240318,140300,264569656,1900,1900,1900,1900,20
20240318,140200,264531656,1900,1900,1900,1900,50
20240318,140100,264436656,1900,1900,1900,1900,0
20240318,140000,264436656,1900,1900,1900,1900,0
20240318,135900,264436656,1900,1900,1900,1900,0
20240318,135800,264436656,1900,1900,1900,1900,1500
20240318,135700,261586656,1900,1900,1900,1900,0
20240318,135600,261586656,1900,1900,1900,1900,0
20240318,135500,261586656,1900,1900,1900,1900,0
20240318,135400,261586656,1900,1900,1900,1900,2
20240318,135300,261582856,1899,1899,1899,1899,1776
20240318,135200,258210232,1899,1899,1899,1899,1
20240318,135100,258208333,1899,1899,1899,1899,0
20240318,135000,258208333,1899,1899,1899,1899,86
20240318,134900,258045019,1899,1899,1899,1899,0
20240318,134800,258045019,1899,1899,1899,1899,0
20240318,134700,258045019,1899,1899,1899,1899,0
20240318,134600,258045019,1899,1899,1899,1899,0
20240318,134500,258045019,1899,1899,1899,1899,9
20240318,134400,258027928,1899,1899,1899,1899,0
20240318,134300,258027928,1899,1899,1899,1899,0
20240318,134200,258027928,1899,1899,1899,1899,0
20240318,134100,258027928,1899,1899,1899,1899,2
20240318,134000,258024130,1899,1899,1899,1899,3
20240318,133900,258018433,1898,1898,1898,1898,0
20240318,133800,258018433,1898,1898,1898,1898,0
20240318,133700,258018433,1898,1898,1898,1898,0
20240318,133600,258018433,1898,1898,1898,1898,0
20240318,133500,258018433,1898,1898,1898,1898,1
20240318,133400,258016535,1898,1898,1898,1898,67
20240318,133300,257889369,1898,1898,1898,1898,11
20240318,133200,257868491,1897,1897,1897,1897,805
20240318,133100,256341406,1897,1897,1897,1897,501
20240318,133000,255391009,1897,1897,1897,1897,0
20240318,132900,255391009,1897,1897,1897,1897,1
20240318,132800,255389112,1897,1897,1898,1897,9
20240318,132700,255372034,1898,1898,1898,1898,60
20240318,132600,255258154,1898,1898,1898,1898,0
20240318,132500,255258154,1898,1898,1898,1898,0
20240318,132400,255258154,1898,1898,1898,1898,0
20240318,132300,255258154,1898,1898,1898,1898,103
20240318,132200,255062660,1897,1897,1897,1897,0
20240318,132100,255062660,1897,1897,1897,1897,0
20240318,132000,255062660,1897,1897,1897,1897,0
20240318,131900,255062660,1897,1897,1897,1897,29
20240318,131800,255007647,1897,1893,1897,1893,3
20240318,131700,255001960,1891,1891,1891,1891,0
20240318,131600,255001960,1891,1891,1891,1891,3
20240318,131500,254996287,1897,1897,1897,1897,2
20240318,131400,254992493,1891,1894,1894,1891,2371
20240318,131300,250508373,1895,1895,1895,1895,0
20240318,131200,250508373,1895,1895,1895,1895,264
20240318,131100,250008093,1895,1895,1895,1895,5
20240318,131000,249998618,1898,1898,1898,1898,100
20240318,130900,249808818,1898,1898,1898,1898,0
20240318,130800,249808818,1898,1898,1898,1898,1
20240318,130700,249806920,1894,1894,1894,1894,15
20240318,130600,249778510,1894,1894,1894,1894,0
20240318,130500,249778510,1894,1894,1894,1894,0
20240318,130400,249778510,1894,1894,1894,1894,14
20240318,130300,249751994,1894,1894,1894,1894,0
20240318,130200,249751994,1894,1894,1894,1894,100
20240318,130100,249562594,1894,1894,1894,1894,260
20240318,130000,249070154,1894,1894,1894,1894,0
20240318,125900,249070154,1894,1894,1894,1894,29
20240318,125800,249015228,1890,1890,1890,1890,0
20240318,125700,249015228,1890,1890,1890,1890,0
20240318,125600,249015228,1890,1890,1890,1890,2
20240318,125500,249011448,1894,1891,1894,1890,3734
20240318,125400,241953850,1891,1893,1893,1891,1473
20240318,125300,239167175,1893,1893,1893,1893,1060
20240318,125200,237160595,1894,1894,1894,1894,244
20240318,125100,236698459,1894,1894,1894,1894,1000
20240318,125000,234804459,1895,1895,1895,1895,527
20240318,124900,233805794,1895,1895,1895,1895,37
20240318,124800,233735679,1895,1895,1895,1895,474
20240318,124700,232837449,1895,1896,1896,1895,3
20240318,124600,232831762,1896,1896,1896,1896,0
20240318,124500,232831762,1896,1896,1896,1896,164
20240318,124400,232520818,1897,1897,1897,1897,1
20240318,124300,232518921,1897,1896,1897,1896,73
20240318,124200,232380503,1897,1897,1897,1897,210
20240318,124100,231982133,1898,1898,1898,1898,30
20240318,124000,231925193,1899,1899,1899,1899,10
20240318,123900,231906203,1900,1901,1901,1900,1306
20240318,123800,229424728,1902,1902,1902,1902,372
20240318,123700,228717184,1905,1905,1905,1905,2
20240318,123600,228713374,1902,1902,1902,1902,81
20240318,123500,228559312,1902,1902,1902,1902,0
20240318,123400,228559312,1902,1902,1902,1902,0
20240318,123300,228559312,1902,1902,1902,1902,60
20240318,123200,228445192,1902,1902,1902,1902,100
20240318,123100,228254992,1902,1902,1902,1902,96
20240318,123000,228072400,1902,1903,1903,1902,133
20240318,122900,227819404,1904,1904,1904,1904,30
20240318,122800,227762284,1905,1905,1905,1905,0
20240318,122700,227762284,1905,1905,1905,1905,10
20240318,122600,227743234,1905,1905,1905,1905,1
20240318,122500,227741329,1905,1905,1905,1905,3
20240318,122400,227735614,1905,1905,1905,1905,2
20240318,122300,227731804,1905,1905,1905,1905,0
20240318,122200,227731804,1905,1905,1905,1905,115
20240318,122100,227512729,1905,1905,1905,1905,301
20240318,122000,226939324,1906,1906,1906,1906,0
20240318,121900,226939324,1906,1906,1906,1906,0
20240318,121800,226939324,1906,1906,1906,1906,24
20240318,121700,226893580,1907,1907,1907,1907,0
20240318,121600,226893580,1907,1907,1907,1907,0
20240318,121500,226893580,1907,1907,1907,1907,1
20240318,121400,226891673,1907,1907,1907,1907,0
20240318,121300,226891673,1907,1907,1907,1907,5
20240318,121200,226882138,1907,1907,1907,1907,0
20240318,121100,226882138,1907,1907,1907,1907,2
20240318,121000,226878324,1907,1907,1907,1907,3
20240318,120900,226872603,1907,1905,1907,1905,245
20240318,120800,226405846,1907,1905,1907,1905,1233
20240318,120700,224056979,1907,1907,1907,1907,752
20240318,120600,222622915,1907,1907,1907,1907,20
20240318,120500,222584775,1911,1911,1911,1911,0
20240318,120400,222584775,1911,1911,1911,1911,10
20240318,120300,222565665,1914,1914,1914,1914,0
20240318,120200,222565665,1914,1913,1914,1913,120
20240318,120100,222336084,1913,1911,1913,1911,5613
20240318,120000,211609606,1911,1911,1911,1911,0
20240318,115900,211609606,1911,1911,1911,1911,0
20240318,115800,211609606,1911,1911,1911,1911,0
20240318,115700,211609606,1911,1911,1911,1911,410
20240318,115600,210826096,1911,1911,1911,1911,0
20240318,115500,210826096,1911,1911,1911,1911,13
20240318,115400,210801253,1912,1911,1912,1911,1737
20240318,115300,207480520,1911,1911,1911,1911,2068
20240318,115200,203528572,1910,1910,1910,1910,1
20240318,115100,203526662,1910,1910,1910,1910,303
20240318,115000,202947932,1910,1910,1910,1910,2
20240318,114900,202944112,1910,1910,1910,1910,174
20240318,114800,202611772,1910,1910,1910,1910,1124
20240318,114700,200464932,1910,1910,1910,1910,0
20240318,114600,200464932,1910,1909,1910,1909,500
20240318,114500,199510152,1911,1911,1911,1911,1
20240318,114400,199508241,1910,1900,1910,1900,4378
20240318,114300,191185446,1900,1900,1900,1900,0
20240318,114200,191185446,1900,1900,1900,1900,400
20240318,114100,190425446,1900,1900,1900,1900,0
20240318,114000,190425446,1900,1900,1900,1900,0
20240318,113900,190425446,1900,1900,1900,1900,1053
20240318,113800,188424746,1900,1900,1900,1900,204
20240318,113700,188037146,1900,1900,1900,1900,3000
20240318,113600,182337146,1900,1900,1900,1900,5
20240318,113500,182327646,1890,1900,1900,1890,11002
20240318,113400,161513713,1894,1894,1894,1894,1
20240318,113300,161511819,1900,1900,1900,1900,0
20240318,113200,161511819,1900,1900,1900,1900,157
20240318,113100,161213519,1900,1899,1900,1899,10
20240318,113000,161194520,1900,1900,1900,1900,2
20240318,112900,161190720,1900,1900,1900,1900,0
20240318,112800,161190720,1900,1900,1900,1900,102
20240318,112700,160996920,1900,1898,1900,1898,5367
20240318,112600,150800641,1892,1896,1896,1892,7000
20240318,112500,137547841,1896,1896,1896,1896,77
20240318,112400,137401849,1898,1898,1898,1898,1
20240318,112300,137399951,1898,1898,1898,1898,3
20240318,112200,137394257,1898,1898,1898,1898,201
20240318,112100,137012759,1899,1899,1899,1899,2
20240318,112000,137008961,1899,1899,1899,1899,11
20240318,111900,136988072,1900,1900,1900,1900,0
20240318,111800,136988072,1900,1900,1900,1900,0
20240318,111700,136988072,1900,1900,1900,1900,1
20240318,111600,136986172,1898,1898,1898,1898,911
20240318,111500,135257094,1898,1898,1898,1898,991
20240318,111400,133376176,1898,1898,1898,1898,5
20240318,111300,133366686,1898,1898,1898,1898,1585
20240318,111200,130358356,1898,1898,1898,1898,0
20240318,111100,130358356,1898,1898,1898,1898,8
20240318,111000,130343172,1895,1896,1896,1895,400
20240318,110900,129585071,1896,1896,1896,1896,0
20240318,110800,129585071,1896,1896,1896,1896,0
20240318,110700,129585071,1896,1896,1896,1896,0
20240318,110600,129585071,1896,1896,1896,1896,0
20240318,110500,129585071,1896,1896,1896,1896,69
20240318,110400,129454247,1896,1896,1896,1896,131
20240318,110300,129205871,1896,1896,1896,1896,0
20240318,110200,129205871,1896,1896,1896,1896,223
20240318,110100,128783063,1896,1896,1896,1896,50
20240318,110000,128688263,1896,1896,1896,1896,1963
20240318,105900,124966415,1896,1896,1896,1896,880
20240318,105800,123297935,1897,1898,1898,1897,3877
20240318,105700,115943246,1898,1898,1898,1898,0
20240318,105600,115943246,1898,1898,1898,1898,109
20240318,105500,115736364,1899,1899,1899,1899,0
20240318,105400,115736364,1899,1899,1899,1899,3
20240318,105300,115730667,1899,1899,1899,1898,2117
20240318,105200,111712541,1900,1900,1900,1900,0
20240318,105100,111712541,1900,1900,1900,1900,0
20240318,105000,111712541,1900,1900,1900,1900,17
20240318,104900,111680241,1900,1900,1900,1900,0
20240318,104800,111680241,1900,1900,1900,1900,0
20240318,104700,111680241,1900,1900,1900,1900,22
20240318,104600,111638441,1900,1900,1900,1900,0
20240318,104500,111638441,1900,1900,1900,1900,5
20240318,104400,111628941,1898,1898,1898,1898,50
20240318,104300,111534041,1900,1900,1900,1900,10
20240318,104200,111515041,1898,1898,1900,1898,561
20240318,104100,110450260,1897,1898,1898,1897,2750
20240318,104000,105232471,1898,1898,1898,1898,0
20240318,103900,105232471,1898,1900,1900,1898,490
20240318,103800,104301651,1900,1900,1900,1900,790
20240318,103700,102800651,1900,1900,1900,1900,3
20240318,103600,102794951,1900,1900,1900,1900,0
20240318,103500,102794951,1900,1900,1900,1900,0
20240318,103400,102794951,1900,1900,1900,1900,20
20240318,103300,102756951,1900,1900,1900,1900,110
20240318,103200,102547951,1900,1900,1900,1900,0
20240318,103100,102547951,1900,1900,1900,1900,2
20240318,103000,102544151,1900,1900,1900,1900,200
20240318,102900,102164151,1900,1900,1900,1900,0
20240318,102800,102164151,1900,1898,1900,1898,152
20240318,102700,101875649,1900,1900,1900,1900,40
20240318,102600,101799649,1900,1900,1900,1900,950
20240318,102500,99994649,1900,1898,1900,1898,231
20240318,102400,99556209,1899,1899,1899,1899,0
20240318,102300,99556209,1899,1899,1899,1899,300
20240318,102200,98986509,1900,1900,1900,1900,0
20240318,102100,98986509,1900,1900,1900,1900,0
20240318,102000,98986509,1900,1900,1900,1900,5
20240318,101900,98977009,1900,1900,1900,1900,4796
20240318,101800,89864609,1900,1899,1900,1899,2349
20240318,101700,85403223,1899,1899,1899,1899,2573
20240318,101600,80517096,1899,1899,1899,1899,600
20240318,101500,79377696,1899,1899,1899,1899,50
20240318,101400,79282746,1899,1899,1899,1899,0
20240318,101300,79282746,1899,1899,1899,1899,1
20240318,101200,79280847,1896,1896,1896,1896,0
20240318,101100,79280847,1896,1896,1896,1896,0
20240318,101000,79280847,1896,1897,1897,1896,631
20240318,100900,78084365,1897,1899,1899,1897,138
20240318,100800,77822511,1899,1898,1899,1898,66
20240318,100700,77697240,1898,1898,1898,1897,8
20240318,100600,77682058,1897,1898,1898,1896,1253
20240318,100500,75305993,1898,1898,1898,1898,13
20240318,100400,75281319,1897,1897,1897,1897,0
20240318,100300,75281319,1897,1898,1898,1897,853
20240318,100200,73663176,1898,1898,1898,1898,109
20240318,100100,73456294,1898,1898,1898,1898,880
20240318,100000,71786054,1899,1899,1899,1899,0
20240318,095900,71786054,1899,1898,1899,1898,117
20240318,095800,71563986,1899,1899,1899,1899,1001
20240318,095700,69663087,1897,1897,1897,1897,50
20240318,095600,69568237,1899,1899,1899,1899,85
20240318,095500,69406822,1899,1899,1899,1899,850
20240318,095400,67792672,1899,1899,1899,1899,0
20240318,095300,67792672,1899,1899,1899,1899,0
20240318,095200,67792672,1899,1899,1899,1899,2
20240318,095100,67788874,1899,1899,1899,1899,1
20240318,095000,67786975,1899,1899,1899,1899,0
20240318,094900,67786975,1899,1899,1899,1899,0
20240318,094800,67786975,1899,1897,1899,1897,22
20240318,094700,67745239,1897,1898,1898,1897,766
20240318,094600,66292135,1897,1899,1899,1897,144
20240318,094500,66018911,1899,1898,1899,1898,30
20240318,094400,65961961,1899,1899,1899,1899,0
20240318,094300,65961961,1899,1899,1899,1899,739
20240318,094200,64558600,1899,1897,1899,1897,2706
20240318,094100,59425292,1899,1897,1899,1897,266
20240318,094000,58920688,1897,1897,1897,1897,6
20240318,093900,58909306,1897,1897,1897,1897,1
20240318,093800,58907409,1892,1897,1897,1892,1368
20240318,093700,56317710,1897,1897,1897,1896,2140
20240318,093600,52260130,1897,1897,1897,1897,145
20240318,093500,51985065,1897,1897,1897,1897,93
20240318,093400,51808644,1897,1897,1897,1897,0
20240318,093300,51808644,1897,1897,1897,1897,0
20240318,093200,51808644,1897,1897,1897,1897,1
20240318,093100,51806747,1894,1896,1897,1894,432
20240318,093000,50988273,1897,1896,1897,1896,10
20240318,092900,50969311,1897,1897,1897,1897,0
20240318,092800,50969311,1897,1899,1899,1897,748
20240318,092700,49550275,1899,1898,1899,1898,63
20240318,092600,49430689,1898,1898,1898,1898,63
20240318,092500,49311115,1898,1898,1898,1898,1000
20240318,092400,47413115,1898,1898,1898,1898,140
20240318,092300,47147395,1898,1898,1898,1898,0
20240318,092200,47147395,1898,1898,1898,1898,5
20240318,092100,47137905,1898,1894,1898,1892,1098
20240318,092000,45058952,1898,1898,1898,1898,0
20240318,091900,45058952,1898,1898,1898,1898,108
20240318,091800,44853968,1893,1898,1898,1893,458
20240318,091700,43986089,1898,1896,1898,1895,1092
20240318,091600,41916655,1898,1898,1898,1898,0
20240318,091500,41916655,1898,1896,1898,1896,4
20240318,091400,41909065,1898,1898,1898,1898,5
20240318,091300,41899575,1899,1898,1899,1898,1503
20240318,091200,39045878,1899,1899,1899,1899,100
20240318,091100,38855978,1900,1900,1900,1900,7
20240318,091000,38842678,1900,1892,1900,1892,452
20240318,090900,37987478,1894,1894,1894,1894,2000
20240318,090800,34199478,1900,1900,1900,1900,2000
20240318,090700,30399478,1900,1899,1900,1892,6303
20240318,090600,18465763,1890,1898,1898,1890,4514
20240318,090500,9926410,1899,1899,1899,1899,69
20240318,090400,9795379,1899,1899,1899,1899,750
20240318,090300,8371129,1900,1900,1900,1900,0
20240318,090200,8371129,1900,1899,1900,1899,71
20240318,090100,8236248,1894,1900,1900,1894,453
20240318,090000,7377938,1894,1902,1910,1894,3880