KissMeData/014190/min/candle-20240327.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240327,185400,952272357,1872,1872,1872,1872,8700
20240327,185300,952272357,1872,1872,1872,1872,0
20240327,185200,952272357,1872,1872,1872,1872,0
20240327,185100,952272357,1872,1872,1872,1872,0
20240327,185000,952272357,1872,1872,1872,1872,0
20240327,184900,952272357,1872,1872,1872,1872,0
20240327,184800,952272357,1872,1872,1872,1872,0
20240327,184700,952272357,1872,1872,1872,1872,0
20240327,184600,952272357,1872,1872,1872,1872,0
20240327,184500,952272357,1872,1872,1872,1872,0
20240327,184400,952272357,1872,1872,1872,1872,0
20240327,184300,952272357,1872,1872,1872,1872,0
20240327,184200,952272357,1872,1872,1872,1872,0
20240327,184100,952272357,1872,1872,1872,1872,0
20240327,184000,952272357,1872,1872,1872,1872,0
20240327,183900,952272357,1872,1872,1872,1872,0
20240327,183800,952272357,1872,1872,1872,1872,0
20240327,183700,952272357,1872,1872,1872,1872,0
20240327,183600,952272357,1872,1872,1872,1872,0
20240327,183500,952272357,1872,1872,1872,1872,0
20240327,183400,952272357,1872,1872,1872,1872,0
20240327,183300,952272357,1872,1872,1872,1872,0
20240327,183200,952272357,1872,1872,1872,1872,0
20240327,183100,952272357,1872,1872,1872,1872,0
20240327,183000,952272357,1872,1872,1872,1872,0
20240327,182900,952272357,1872,1872,1872,1872,0
20240327,182800,952272357,1872,1872,1872,1872,0
20240327,182700,952272357,1872,1872,1872,1872,0
20240327,182600,952272357,1872,1872,1872,1872,0
20240327,182500,952272357,1872,1872,1872,1872,0
20240327,182400,952272357,1872,1872,1872,1872,8700
20240327,182300,952272357,1872,1872,1872,1872,0
20240327,182200,952272357,1872,1872,1872,1872,0
20240327,182100,952272357,1872,1872,1872,1872,0
20240327,182000,952272357,1872,1872,1872,1872,0
20240327,181900,952272357,1872,1872,1872,1872,0
20240327,181800,952272357,1872,1872,1872,1872,0
20240327,181700,952272357,1872,1872,1872,1872,0
20240327,181600,952272357,1872,1872,1872,1872,0
20240327,181500,952272357,1872,1872,1872,1872,0
20240327,181400,952272357,1872,1872,1872,1872,0
20240327,181300,952272357,1872,1872,1872,1872,0
20240327,181200,952272357,1872,1872,1872,1872,0
20240327,181100,952272357,1872,1872,1872,1872,0
20240327,181000,952272357,1872,1872,1872,1872,0
20240327,180900,952272357,1872,1872,1872,1872,0
20240327,180800,952272357,1872,1872,1872,1872,0
20240327,180700,952272357,1872,1872,1872,1872,0
20240327,180600,952272357,1872,1872,1872,1872,0
20240327,180500,952272357,1872,1872,1872,1872,0
20240327,180400,952272357,1872,1872,1872,1872,0
20240327,180300,952272357,1872,1872,1872,1872,0
20240327,180200,952272357,1872,1872,1872,1872,0
20240327,180100,952272357,1872,1872,1872,1872,0
20240327,180000,952272357,1872,1872,1872,1872,0
20240327,175900,952272357,1872,1872,1872,1872,0
20240327,175800,952272357,1872,1872,1872,1872,0
20240327,175700,952272357,1872,1872,1872,1872,0
20240327,175600,952272357,1872,1872,1872,1872,0
20240327,175500,952272357,1872,1872,1872,1872,0
20240327,175400,952272357,1872,1872,1872,1872,8700
20240327,175300,952272357,1872,1872,1872,1872,0
20240327,175200,952272357,1872,1872,1872,1872,0
20240327,175100,952272357,1872,1872,1872,1872,0
20240327,175000,952272357,1872,1872,1872,1872,0
20240327,174900,952272357,1872,1872,1872,1872,0
20240327,174800,952272357,1872,1872,1872,1872,0
20240327,174700,952272357,1872,1872,1872,1872,0
20240327,174600,952272357,1872,1872,1872,1872,0
20240327,174500,952272357,1872,1872,1872,1872,0
20240327,174400,952272357,1872,1872,1872,1872,0
20240327,174300,952272357,1872,1872,1872,1872,0
20240327,174200,952272357,1872,1872,1872,1872,0
20240327,174100,952272357,1872,1872,1872,1872,0
20240327,174000,952272357,1872,1872,1872,1872,0
20240327,173900,952272357,1872,1872,1872,1872,0
20240327,173800,952272357,1872,1872,1872,1872,0
20240327,173700,952272357,1872,1872,1872,1872,0
20240327,173600,952272357,1872,1872,1872,1872,0
20240327,173500,952272357,1872,1872,1872,1872,0
20240327,173400,952272357,1872,1872,1872,1872,0
20240327,173300,952272357,1872,1872,1872,1872,0
20240327,173200,952272357,1872,1872,1872,1872,0
20240327,173100,952272357,1872,1872,1872,1872,0
20240327,173000,952272357,1872,1872,1872,1872,0
20240327,172900,952272357,1872,1872,1872,1872,0
20240327,172800,952272357,1872,1872,1872,1872,0
20240327,172700,952272357,1872,1872,1872,1872,0
20240327,172600,952272357,1872,1872,1872,1872,0
20240327,172500,952272357,1872,1872,1872,1872,0
20240327,172400,952272357,1872,1872,1872,1872,8700
20240327,172300,952272357,1872,1872,1872,1872,0
20240327,172200,952272357,1872,1872,1872,1872,0
20240327,172100,952272357,1872,1872,1872,1872,0
20240327,172000,952272357,1872,1872,1872,1872,0
20240327,171900,952272357,1872,1872,1872,1872,0
20240327,171800,952272357,1872,1872,1872,1872,0
20240327,171700,952272357,1872,1872,1872,1872,0
20240327,171600,952272357,1872,1872,1872,1872,0
20240327,171500,952272357,1872,1872,1872,1872,0
20240327,171400,952272357,1872,1872,1872,1872,0
20240327,171300,952272357,1872,1872,1872,1872,0
20240327,171200,952272357,1872,1872,1872,1872,0
20240327,171100,952272357,1872,1872,1872,1872,0
20240327,171000,952272357,1872,1872,1872,1872,0
20240327,170900,952272357,1872,1872,1872,1872,0
20240327,170800,952272357,1872,1872,1872,1872,0
20240327,170700,952272357,1872,1872,1872,1872,0
20240327,170600,952272357,1872,1872,1872,1872,0
20240327,170500,952272357,1872,1872,1872,1872,0
20240327,170400,952272357,1872,1872,1872,1872,0
20240327,170300,952272357,1872,1872,1872,1872,0
20240327,170200,952272357,1872,1872,1872,1872,0
20240327,170100,952272357,1872,1872,1872,1872,0
20240327,170000,952272357,1872,1872,1872,1872,0
20240327,165900,952272357,1872,1872,1872,1872,0
20240327,165800,952272357,1872,1872,1872,1872,0
20240327,165700,952272357,1872,1872,1872,1872,0
20240327,165600,952272357,1872,1872,1872,1872,0
20240327,165500,952272357,1872,1872,1872,1872,0
20240327,165400,952272357,1872,1872,1872,1872,8700
20240327,165300,952272357,1872,1872,1872,1872,0
20240327,165200,952272357,1872,1872,1872,1872,0
20240327,165100,952272357,1872,1872,1872,1872,0
20240327,165000,952272357,1872,1872,1872,1872,0
20240327,164900,952272357,1872,1872,1872,1872,0
20240327,164800,952272357,1872,1872,1872,1872,0
20240327,164700,952272357,1872,1872,1872,1872,0
20240327,164600,952272357,1872,1872,1872,1872,0
20240327,164500,952272357,1872,1872,1872,1872,0
20240327,164400,952272357,1872,1872,1872,1872,0
20240327,164300,952272357,1872,1872,1872,1872,0
20240327,164200,952272357,1872,1872,1872,1872,0
20240327,164100,952272357,1872,1872,1872,1872,0
20240327,164000,952272357,1872,1872,1872,1872,0
20240327,163900,952272357,1872,1872,1872,1872,0
20240327,163800,952272357,1872,1872,1872,1872,0
20240327,163700,952272357,1872,1872,1872,1872,0
20240327,163600,952272357,1872,1872,1872,1872,0
20240327,163500,952272357,1872,1872,1872,1872,0
20240327,163400,952272357,1872,1872,1872,1872,0
20240327,163300,952272357,1872,1872,1872,1872,0
20240327,163200,952272357,1872,1872,1872,1872,0
20240327,163100,952272357,1872,1872,1872,1872,0
20240327,163000,952272357,1872,1872,1872,1872,0
20240327,162900,952272357,1872,1872,1872,1872,0
20240327,162800,952272357,1872,1872,1872,1872,0
20240327,162700,952272357,1872,1872,1872,1872,0
20240327,162600,952272357,1872,1872,1872,1872,0
20240327,162500,952272357,1872,1872,1872,1872,0
20240327,162400,952272357,1872,1872,1872,1872,8700
20240327,162300,952272357,1872,1872,1872,1872,0
20240327,162200,952272357,1872,1872,1872,1872,0
20240327,162100,952272357,1872,1872,1872,1872,0
20240327,162000,952272357,1872,1872,1872,1872,0
20240327,161900,952272357,1872,1872,1872,1872,0
20240327,161800,952272357,1872,1872,1872,1872,0
20240327,161700,952272357,1872,1872,1872,1872,0
20240327,161600,952272357,1872,1872,1872,1872,0
20240327,161500,952272357,1872,1872,1872,1872,0
20240327,161400,952272357,1872,1872,1872,1872,0
20240327,161300,952272357,1872,1872,1872,1872,0
20240327,161200,952272357,1872,1872,1872,1872,0
20240327,161100,952272357,1872,1872,1872,1872,0
20240327,161000,952272357,1872,1872,1872,1872,0
20240327,160900,952272357,1872,1872,1872,1872,0
20240327,160800,952272357,1872,1872,1872,1872,0
20240327,160700,952272357,1872,1872,1872,1872,0
20240327,160600,952272357,1872,1872,1872,1872,0
20240327,160500,952272357,1872,1872,1872,1872,0
20240327,160400,952272357,1872,1872,1872,1872,0
20240327,160300,952272357,1872,1872,1872,1872,0
20240327,160200,952272357,1872,1872,1872,1872,0
20240327,160100,952272357,1872,1872,1872,1872,0
20240327,160000,952272357,1872,1872,1872,1872,0
20240327,155900,952272357,1872,1872,1872,1872,0
20240327,155800,952272357,1872,1872,1872,1872,0
20240327,155700,952272357,1872,1872,1872,1872,0
20240327,155600,952272357,1872,1872,1872,1872,0
20240327,155500,952272357,1872,1872,1872,1872,0
20240327,155400,952272357,1872,1872,1872,1872,8700
20240327,155300,952272357,1872,1872,1872,1872,0
20240327,155200,952272357,1872,1872,1872,1872,0
20240327,155100,952272357,1872,1872,1872,1872,0
20240327,155000,952272357,1872,1872,1872,1872,0
20240327,154900,952272357,1872,1872,1872,1872,0
20240327,154800,952272357,1872,1872,1872,1872,0
20240327,154700,952272357,1872,1872,1872,1872,0
20240327,154600,952272357,1872,1872,1872,1872,0
20240327,154500,952272357,1872,1872,1872,1872,0
20240327,154400,952272357,1872,1872,1872,1872,0
20240327,154300,952272357,1872,1872,1872,1872,0
20240327,154200,952272357,1872,1872,1872,1872,0
20240327,154100,952272357,1872,1872,1872,1872,0
20240327,154000,952272357,1872,1872,1872,1872,0
20240327,153900,952272357,1872,1872,1872,1872,0
20240327,153800,952272357,1872,1872,1872,1872,0
20240327,153700,952272357,1872,1872,1872,1872,0
20240327,153600,952272357,1872,1872,1872,1872,0
20240327,153500,952272357,1872,1872,1872,1872,0
20240327,153400,952272357,1872,1872,1872,1872,0
20240327,153300,952272357,1872,1872,1872,1872,0
20240327,153200,952272357,1872,1872,1872,1872,0
20240327,153100,952272357,1872,1872,1872,1872,0
20240327,153000,952272357,1872,1872,1872,1872,8700
20240327,152900,935985957,1866,1866,1866,1866,0
20240327,152800,935985957,1866,1866,1866,1866,0
20240327,152700,935985957,1866,1866,1866,1866,0
20240327,152600,935985957,1866,1866,1866,1866,0
20240327,152500,935985957,1866,1866,1866,1866,0
20240327,152400,935985957,1866,1866,1866,1866,0
20240327,152300,935985957,1866,1866,1866,1866,0
20240327,152200,935985957,1866,1866,1866,1866,0
20240327,152100,935985957,1866,1866,1866,1866,0
20240327,152000,935985957,1866,1866,1866,1866,0
20240327,151900,935985957,1866,1866,1866,1866,50
20240327,151800,935892657,1869,1866,1869,1866,645
20240327,151700,934688401,1866,1865,1866,1865,1005
20240327,151600,932814071,1865,1866,1866,1865,178
20240327,151500,932482006,1865,1865,1865,1865,276
20240327,151400,931967266,1865,1864,1865,1864,111
20240327,151300,931760262,1864,1864,1864,1862,381
20240327,151200,931050458,1864,1865,1865,1864,868
20240327,151100,929431942,1865,1865,1865,1865,101
20240327,151000,929243577,1866,1865,1866,1865,707
20240327,150900,927925021,1865,1865,1865,1865,0
20240327,150800,927925021,1865,1865,1865,1865,50
20240327,150700,927831771,1865,1865,1865,1865,301
20240327,150600,927270406,1869,1868,1869,1868,5
20240327,150500,927261062,1869,1868,1869,1868,2050
20240327,150400,923431660,1868,1869,1869,1868,32
20240327,150300,923371854,1864,1867,1869,1864,4193
20240327,150200,915542405,1869,1864,1869,1863,1008
20240327,150100,913663765,1864,1864,1865,1863,210
20240327,150000,913272325,1864,1863,1864,1862,137
20240327,145900,913016962,1863,1863,1863,1862,765
20240327,145800,911591770,1863,1862,1876,1862,8
20240327,145700,911576804,1883,1859,1883,1857,1935
20240327,145600,907971375,1860,1858,1860,1856,2390
20240327,145500,903532465,1857,1857,1857,1856,1831
20240327,145400,900133498,1860,1860,1860,1857,3342
20240327,145300,893923998,1859,1858,1859,1857,2086
20240327,145200,890048092,1857,1856,1858,1856,5720
20240327,145100,879428155,1858,1858,1863,1855,671
20240327,145000,878182303,1862,1860,1862,1856,10101
20240327,144900,859415351,1861,1864,1864,1861,3869
20240327,144800,852209178,1865,1863,1867,1863,1076
20240327,144700,850201094,1863,1864,1865,1859,21107
20240327,144600,810915180,1864,1865,1865,1864,1998
20240327,144500,807190868,1865,1865,1865,1864,1609
20240327,144400,804190085,1865,1876,1876,1865,4271
20240327,144300,796212037,1867,1865,1870,1865,7676
20240327,144200,781859520,1864,1865,1865,1863,15008
20240327,144100,753884602,1864,1864,1865,1864,2515
20240327,144000,749194927,1865,1866,1866,1864,11202
20240327,143900,728302998,1865,1865,1865,1865,0
20240327,143800,728302998,1865,1866,1866,1865,977
20240327,143700,726480421,1865,1869,1869,1865,11042
20240327,143600,705872344,1869,1870,1870,1869,747
20240327,143500,704475654,1870,1870,1870,1870,1645
20240327,143400,701399504,1870,1870,1870,1870,0
20240327,143300,701399504,1870,1874,1874,1869,14732
20240327,143200,673848566,1875,1870,1876,1870,834
20240327,143100,672284046,1873,1870,1873,1870,6260
20240327,143000,660573037,1869,1868,1869,1868,503
20240327,142900,659632932,1869,1873,1873,1868,10556
20240327,142800,639884418,1872,1873,1873,1872,2877
20240327,142700,634496582,1873,1875,1875,1873,1201
20240327,142600,632245812,1874,1874,1874,1874,2500
20240327,142500,627560812,1874,1875,1875,1874,1740
20240327,142400,624298314,1874,1874,1875,1874,2817
20240327,142300,619016911,1875,1877,1877,1875,5926
20240327,142200,607902132,1877,1877,1878,1877,303
20240327,142100,607333201,1877,1876,1877,1876,1772
20240327,142000,604008826,1876,1878,1878,1876,1510
20240327,141900,601174048,1878,1878,1878,1878,0
20240327,141800,601174048,1878,1878,1878,1878,0
20240327,141700,601174048,1878,1879,1879,1878,21
20240327,141600,601134590,1878,1878,1878,1878,0
20240327,141500,601134590,1878,1878,1878,1878,62
20240327,141400,601018154,1878,1878,1878,1878,0
20240327,141300,601018154,1878,1877,1878,1877,182
20240327,141200,600676438,1879,1878,1883,1877,737
20240327,141100,599291768,1877,1877,1877,1877,534
20240327,141000,598289450,1876,1875,1876,1875,528
20240327,140900,597298946,1875,1875,1876,1875,148
20240327,140800,597021441,1875,1877,1877,1875,3605
20240327,140700,590257899,1877,1877,1877,1877,0
20240327,140600,590257899,1877,1880,1880,1877,69
20240327,140500,590128374,1878,1881,1882,1877,6
20240327,140400,590117092,1881,1877,1883,1877,676
20240327,140300,588844880,1876,1876,1876,1876,1
20240327,140200,588843004,1880,1877,1880,1876,6
20240327,140100,588831737,1876,1877,1877,1876,1305
20240327,140000,586383023,1876,1877,1877,1876,1604
20240327,135900,583373419,1876,1878,1878,1876,2618
20240327,135800,578458118,1879,1879,1880,1879,1486
20240327,135700,575665806,1880,1880,1880,1879,1122
20240327,135600,573556447,1880,1880,1880,1880,0
20240327,135500,573556447,1880,1880,1880,1880,2
20240327,135400,573552687,1880,1880,1880,1880,1669
20240327,135300,570414967,1883,1883,1883,1883,10
20240327,135200,570396137,1883,1881,1883,1881,30
20240327,135100,570339677,1881,1881,1881,1881,40
20240327,135000,570264437,1881,1881,1881,1881,10
20240327,134900,570245627,1880,1880,1880,1880,500
20240327,134800,569305627,1880,1882,1882,1880,1300
20240327,134700,566860820,1882,1883,1883,1882,201
20240327,134600,566482537,1883,1883,1883,1883,3
20240327,134500,566476888,1883,1883,1883,1883,0
20240327,134400,566476888,1883,1883,1883,1883,0
20240327,134300,566476888,1883,1883,1883,1883,86
20240327,134200,566314950,1885,1885,1885,1885,1
20240327,134100,566313065,1881,1881,1881,1881,0
20240327,134000,566313065,1881,1881,1885,1881,650
20240327,133900,565090015,1881,1881,1881,1881,438
20240327,133800,564266137,1881,1880,1881,1880,1386
20240327,133700,561660456,1881,1881,1881,1881,190
20240327,133600,561303066,1881,1881,1881,1881,241
20240327,133500,560849745,1881,1881,1882,1881,25
20240327,133400,560802718,1881,1882,1882,1881,221
20240327,133300,560387016,1881,1881,1881,1881,0
20240327,133200,560387016,1881,1882,1882,1881,2561
20240327,133100,555567398,1883,1883,1883,1883,0
20240327,133000,555567398,1883,1883,1883,1883,15
20240327,132900,555539153,1885,1885,1885,1885,0
20240327,132800,555539153,1885,1882,1885,1882,621
20240327,132700,554370221,1883,1884,1884,1883,3055
20240327,132600,548617488,1884,1884,1884,1884,0
20240327,132500,548617488,1884,1884,1884,1884,1700
20240327,132400,545414688,1884,1884,1884,1884,0
20240327,132300,545414688,1884,1884,1884,1884,2
20240327,132200,545410920,1884,1884,1884,1884,0
20240327,132100,545410920,1884,1884,1884,1884,0
20240327,132000,545410920,1884,1884,1884,1884,1
20240327,131900,545409036,1884,1884,1884,1884,2
20240327,131800,545405268,1884,1885,1885,1884,952
20240327,131700,543611250,1885,1884,1885,1884,73
20240327,131600,543473708,1885,1885,1885,1885,0
20240327,131500,543473708,1885,1885,1885,1885,0
20240327,131400,543473708,1885,1885,1885,1885,0
20240327,131300,543473708,1885,1885,1885,1885,171
20240327,131200,543151373,1885,1885,1885,1885,10
20240327,131100,543132523,1887,1887,1887,1887,0
20240327,131000,543132523,1887,1887,1887,1887,0
20240327,130900,543132523,1887,1887,1887,1887,0
20240327,130800,543132523,1887,1887,1887,1887,0
20240327,130700,543132523,1887,1887,1887,1887,0
20240327,130600,543132523,1887,1887,1887,1887,0
20240327,130500,543132523,1887,1887,1887,1887,0
20240327,130400,543132523,1887,1887,1887,1887,0
20240327,130300,543132523,1887,1887,1887,1887,0
20240327,130200,543132523,1887,1887,1887,1887,1
20240327,130100,543130636,1884,1884,1884,1884,30
20240327,130000,543074116,1884,1884,1884,1884,0
20240327,125900,543074116,1884,1884,1884,1884,6
20240327,125800,543062812,1884,1884,1884,1884,2
20240327,125700,543059044,1887,1887,1887,1887,5
20240327,125600,543049609,1882,1882,1882,1882,0
20240327,125500,543049609,1882,1882,1882,1882,1
20240327,125400,543047727,1882,1882,1882,1882,2
20240327,125300,543043963,1881,1882,1882,1881,3000
20240327,125200,537399963,1881,1885,1885,1881,279
20240327,125100,536874176,1881,1885,1885,1881,4690
20240327,125000,528049367,1886,1886,1886,1884,2249
20240327,124900,523810030,1886,1887,1887,1886,3
20240327,124800,523804371,1886,1886,1886,1886,0
20240327,124700,523804371,1886,1886,1886,1886,541
20240327,124600,522784045,1886,1886,1886,1886,0
20240327,124500,522784045,1886,1886,1886,1886,254
20240327,124400,522305001,1885,1885,1885,1885,20
20240327,124300,522267301,1887,1885,1887,1884,1101
20240327,124200,520192954,1885,1885,1885,1885,0
20240327,124100,520192954,1885,1885,1885,1884,1674
20240327,124000,517038041,1887,1886,1887,1886,451
20240327,123900,516187454,1885,1885,1885,1885,338
20240327,123800,515550324,1885,1885,1885,1885,1730
20240327,123700,512289274,1886,1886,1886,1886,29
20240327,123600,512234580,1887,1886,1887,1886,8
20240327,123500,512219489,1885,1885,1885,1885,170
20240327,123400,511899039,1885,1885,1885,1885,41
20240327,123300,511821754,1885,1885,1885,1885,2
20240327,123200,511817984,1887,1886,1887,1886,106
20240327,123100,511617982,1886,1886,1886,1886,1280
20240327,123000,509203902,1886,1886,1886,1886,1000
20240327,122900,507317902,1886,1888,1888,1886,1731
20240327,122800,504051683,1889,1889,1889,1889,200
20240327,122700,503673883,1890,1890,1890,1890,0
20240327,122600,503673883,1890,1890,1890,1890,9397
20240327,122500,485913553,1890,1890,1890,1890,0
20240327,122400,485913553,1890,1890,1890,1890,205
20240327,122300,485526103,1890,1889,1891,1889,72
20240327,122200,485390015,1891,1891,1891,1891,0
20240327,122100,485390015,1891,1891,1891,1891,2
20240327,122000,485386233,1891,1891,1891,1891,0
20240327,121900,485386233,1891,1891,1891,1891,1
20240327,121800,485384342,1888,1888,1888,1888,0
20240327,121700,485384342,1888,1888,1888,1888,0
20240327,121600,485384342,1888,1890,1890,1888,656
20240327,121500,484145412,1890,1890,1890,1890,0
20240327,121400,484145412,1890,1890,1890,1890,20
20240327,121300,484107612,1890,1890,1890,1890,0
20240327,121200,484107612,1890,1890,1890,1890,0
20240327,121100,484107612,1890,1890,1890,1890,1
20240327,121000,484105722,1887,1887,1887,1887,1533
20240327,120900,481212951,1887,1891,1891,1887,1090
20240327,120800,479156117,1887,1888,1888,1887,2120
20240327,120700,475155676,1888,1890,1890,1888,6269
20240327,120600,463316100,1891,1891,1893,1890,6339
20240327,120500,451333302,1893,1892,1893,1892,556
20240327,120400,450281349,1892,1892,1892,1892,0
20240327,120300,450281349,1892,1893,1893,1892,752
20240327,120200,448858036,1893,1892,1898,1892,1316
20240327,120100,446367576,1892,1892,1892,1892,10
20240327,120000,446348656,1892,1892,1892,1892,0
20240327,115900,446348656,1892,1892,1892,1892,100
20240327,115800,446159456,1891,1891,1891,1891,120
20240327,115700,445932536,1891,1891,1891,1891,0
20240327,115600,445932536,1891,1891,1891,1891,1500
20240327,115500,443096036,1892,1893,1893,1892,2813
20240327,115400,437773252,1892,1892,1892,1892,0
20240327,115300,437773252,1892,1893,1893,1892,2000
20240327,115200,433988723,1893,1893,1893,1893,0
20240327,115100,433988723,1893,1893,1893,1893,0
20240327,115000,433988723,1893,1893,1893,1893,10
20240327,114900,433969793,1893,1893,1893,1893,0
20240327,114800,433969793,1893,1893,1893,1893,900
20240327,114700,432266093,1893,1893,1893,1893,0
20240327,114600,432266093,1893,1893,1893,1893,0
20240327,114500,432266093,1893,1893,1893,1893,130
20240327,114400,432020003,1893,1893,1893,1893,2
20240327,114300,432016217,1893,1893,1893,1893,0
20240327,114200,432016217,1893,1893,1893,1893,0
20240327,114100,432016217,1893,1893,1893,1893,70
20240327,114000,431883707,1896,1895,1896,1895,858
20240327,113900,430257639,1892,1892,1892,1892,1000
20240327,113800,428365639,1892,1892,1892,1892,0
20240327,113700,428365639,1892,1892,1892,1892,0
20240327,113600,428365639,1892,1892,1892,1892,0
20240327,113500,428365639,1892,1892,1892,1892,578
20240327,113400,427272063,1892,1892,1892,1892,0
20240327,113300,427272063,1892,1893,1893,1892,329
20240327,113200,426649490,1892,1892,1892,1892,0
20240327,113100,426649490,1892,1895,1895,1892,701
20240327,113000,425322915,1896,1896,1896,1896,0
20240327,112900,425322915,1896,1896,1896,1896,0
20240327,112800,425322915,1896,1896,1896,1896,0
20240327,112700,425322915,1896,1896,1896,1896,280
20240327,112600,424792035,1898,1898,1898,1898,0
20240327,112500,424792035,1898,1898,1898,1898,0
20240327,112400,424792035,1898,1898,1898,1898,50
20240327,112300,424697135,1898,1898,1898,1898,0
20240327,112200,424697135,1898,1898,1898,1898,0
20240327,112100,424697135,1898,1899,1899,1898,50
20240327,112000,424602210,1897,1897,1897,1897,25
20240327,111900,424554785,1896,1895,1896,1895,1749
20240327,111800,421238683,1895,1895,1895,1895,0
20240327,111700,421238683,1895,1892,1895,1892,3
20240327,111600,421233004,1892,1892,1892,1892,827
20240327,111500,419668320,1892,1892,1892,1892,2170
20240327,111400,415562680,1892,1894,1894,1892,1025
20240327,111300,413623378,1894,1894,1894,1894,100
20240327,111200,413433978,1892,1892,1892,1892,1130
20240327,111100,411296018,1896,1896,1896,1896,4
20240327,111000,411288434,1892,1892,1892,1892,0
20240327,110900,411288434,1892,1892,1892,1892,529
20240327,110800,410287566,1891,1892,1892,1891,5000
20240327,110700,400829362,1892,1893,1893,1892,950
20240327,110600,399031433,1892,1896,1896,1892,5098
20240327,110500,389379501,1894,1895,1895,1894,3964
20240327,110400,381869731,1897,1897,1897,1897,300
20240327,110300,381300631,1897,1895,1897,1895,750
20240327,110200,379879081,1895,1895,1895,1895,1000
20240327,110100,377984081,1895,1897,1897,1895,514
20240327,110000,377010047,1895,1895,1895,1895,0
20240327,105900,377010047,1895,1897,1897,1895,1127
20240327,105800,374873715,1899,1899,1899,1899,4
20240327,105700,374866119,1899,1899,1899,1899,0
20240327,105600,374866119,1899,1899,1899,1899,0
20240327,105500,374866119,1899,1899,1899,1899,1
20240327,105400,374864220,1899,1899,1899,1899,0
20240327,105300,374864220,1899,1899,1899,1899,1
20240327,105200,374862321,1899,1899,1899,1899,1
20240327,105100,374860422,1894,1894,1894,1894,0
20240327,105000,374860422,1894,1894,1894,1894,0
20240327,104900,374860422,1894,1895,1895,1894,7336
20240327,104800,360965937,1895,1896,1896,1895,1150
20240327,104700,358785687,1894,1894,1894,1894,208
20240327,104600,358391735,1895,1896,1896,1895,1984
20240327,104500,354631527,1900,1900,1900,1900,1
20240327,104400,354629627,1895,1897,1897,1895,4011
20240327,104300,347025448,1896,1896,1896,1896,0
20240327,104200,347025448,1896,1897,1897,1896,125
20240327,104100,346788438,1897,1897,1897,1897,3116
20240327,104000,340877386,1897,1899,1899,1897,5533
20240327,103900,330378115,1899,1899,1899,1899,2339
20240327,103800,325936354,1902,1902,1902,1902,0
20240327,103700,325936354,1902,1900,1902,1900,528
20240327,103600,324933152,1900,1901,1901,1900,6390
20240327,103500,312789860,1902,1902,1902,1902,0
20240327,103400,312789860,1902,1902,1902,1902,2
20240327,103300,312786056,1901,1901,1901,1901,58
20240327,103200,312675798,1902,1902,1902,1902,4
20240327,103100,312668190,1902,1902,1902,1902,0
20240327,103000,312668190,1902,1902,1902,1902,0
20240327,102900,312668190,1902,1902,1902,1902,293
20240327,102800,312110904,1905,1905,1905,1905,1
20240327,102700,312108999,1905,1905,1905,1905,0
20240327,102600,312108999,1905,1905,1905,1905,0
20240327,102500,312108999,1905,1905,1905,1905,1
20240327,102400,312107094,1902,1902,1902,1902,1
20240327,102300,312105192,1902,1902,1902,1902,1
20240327,102200,312103290,1902,1902,1902,1902,100
20240327,102100,311913090,1902,1902,1902,1902,0
20240327,102000,311913090,1902,1902,1902,1902,0
20240327,101900,311913090,1902,1902,1902,1902,0
20240327,101800,311913090,1902,1902,1902,1902,1000
20240327,101700,310011090,1904,1904,1904,1904,0
20240327,101600,310011090,1904,1903,1904,1902,1157
20240327,101500,307809327,1904,1904,1904,1904,0
20240327,101400,307809327,1904,1904,1904,1904,25
20240327,101300,307761727,1904,1904,1904,1904,0
20240327,101200,307761727,1904,1904,1904,1904,0
20240327,101100,307761727,1904,1904,1904,1904,0
20240327,101000,307761727,1904,1904,1904,1904,180
20240327,100900,307419007,1905,1905,1905,1905,52
20240327,100800,307319947,1905,1905,1905,1905,6
20240327,100700,307308517,1901,1908,1908,1901,1200
20240327,100600,305023631,1909,1909,1909,1909,5
20240327,100500,305014086,1909,1909,1909,1909,30
20240327,100400,304956816,1909,1909,1909,1909,200
20240327,100300,304575016,1909,1909,1909,1909,105
20240327,100200,304374571,1909,1909,1909,1909,40
20240327,100100,304298211,1909,1909,1909,1909,8
20240327,100000,304282939,1910,1910,1910,1910,1319
20240327,095900,301763649,1912,1907,1912,1907,1054
20240327,095800,299748541,1909,1906,1909,1906,1082
20240327,095700,297686078,1906,1906,1906,1906,1022
20240327,095600,295738146,1906,1906,1906,1906,14
20240327,095500,295711462,1906,1909,1909,1906,1794
20240327,095400,292292083,1910,1914,1914,1910,2842
20240327,095300,286861021,1914,1913,1914,1913,53
20240327,095200,286759630,1913,1910,1913,1910,602
20240327,095100,285609807,1908,1914,1914,1906,2204
20240327,095000,281397269,1914,1909,1914,1909,5034
20240327,094900,271777724,1909,1905,1909,1905,1405
20240327,094800,269098079,1908,1904,1908,1901,807
20240327,094700,267561565,1904,1904,1904,1903,949
20240327,094600,265754704,1904,1904,1904,1904,100
20240327,094500,265564304,1904,1905,1905,1900,1006
20240327,094400,263650874,1904,1902,1904,1900,8143
20240327,094300,248178095,1901,1901,1901,1900,1067
20240327,094200,246150073,1899,1899,1899,1899,0
20240327,094100,246150073,1899,1909,1909,1899,2476
20240327,094000,241447949,1899,1899,1899,1899,130
20240327,093900,241201079,1898,1898,1898,1898,21300
20240327,093800,200773679,1897,1898,1898,1897,200
20240327,093700,200394278,1896,1901,1901,1896,471
20240327,093600,199498957,1901,1896,1901,1896,6987
20240327,093500,186234296,1894,1894,1894,1894,828
20240327,093400,184666064,1894,1894,1894,1894,834
20240327,093300,183086468,1894,1892,1894,1891,547
20240327,093200,182051488,1892,1894,1894,1892,3943
20240327,093100,174583610,1894,1898,1898,1894,1723
20240327,093000,171316990,1896,1898,1898,1896,204
20240327,092900,170930098,1900,1897,1900,1896,654
20240327,092800,169690080,1896,1897,1901,1896,1318
20240327,092700,167190145,1896,1896,1896,1896,0
20240327,092600,167190145,1896,1902,1902,1896,8684
20240327,092500,150705994,1902,1904,1904,1902,4803
20240327,092400,141567764,1905,1907,1907,1904,1696
20240327,092300,138338357,1907,1907,1907,1907,5
20240327,092200,138328822,1907,1907,1907,1907,11
20240327,092100,138307845,1904,1904,1904,1904,510
20240327,092000,137336805,1904,1906,1906,1904,201
20240327,091900,136954001,1907,1906,1907,1906,725
20240327,091800,135571951,1907,1906,1907,1905,1024
20240327,091700,133620033,1906,1908,1910,1906,687
20240327,091600,132310003,1910,1910,1910,1910,0
20240327,091500,132310003,1910,1914,1914,1910,781
20240327,091400,130818084,1915,1916,1916,1915,60
20240327,091300,130703174,1916,1916,1916,1916,0
20240327,091200,130703174,1916,1918,1920,1916,2313
20240327,091100,126265841,1918,1917,1918,1916,1748
20240327,091000,122915277,1916,1912,1916,1911,1646
20240327,090900,119762441,1911,1911,1911,1911,0
20240327,090800,119762441,1911,1911,1911,1911,0
20240327,090700,119762441,1911,1915,1915,1911,2899
20240327,090600,114218056,1915,1915,1915,1915,1
20240327,090500,114216141,1918,1918,1918,1918,0
20240327,090400,114216141,1918,1918,1918,1918,0
20240327,090300,114216141,1918,1918,1918,1918,6
20240327,090200,114204633,1918,1913,1918,1913,2497
20240327,090100,109423146,1902,1915,1915,1902,991
20240327,090000,107531220,1915,1899,1915,1899,56598