KissMeData/011330/min/candle-20240328.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240328,185100,517651027,1901,1901,1901,1901,21774
20240328,185000,517651027,1901,1901,1901,1901,0
20240328,184900,517651027,1901,1901,1901,1901,0
20240328,184800,517651027,1901,1901,1901,1901,0
20240328,184700,517651027,1901,1901,1901,1901,0
20240328,184600,517651027,1901,1901,1901,1901,0
20240328,184500,517651027,1901,1901,1901,1901,0
20240328,184400,517651027,1901,1901,1901,1901,0
20240328,184300,517651027,1901,1901,1901,1901,0
20240328,184200,517651027,1901,1901,1901,1901,0
20240328,184100,517651027,1901,1901,1901,1901,0
20240328,184000,517651027,1901,1901,1901,1901,0
20240328,183900,517651027,1901,1901,1901,1901,0
20240328,183800,517651027,1901,1901,1901,1901,0
20240328,183700,517651027,1901,1901,1901,1901,0
20240328,183600,517651027,1901,1901,1901,1901,0
20240328,183500,517651027,1901,1901,1901,1901,0
20240328,183400,517651027,1901,1901,1901,1901,0
20240328,183300,517651027,1901,1901,1901,1901,0
20240328,183200,517651027,1901,1901,1901,1901,0
20240328,183100,517651027,1901,1901,1901,1901,0
20240328,183000,517651027,1901,1901,1901,1901,0
20240328,182900,517651027,1901,1901,1901,1901,0
20240328,182800,517651027,1901,1901,1901,1901,0
20240328,182700,517651027,1901,1901,1901,1901,0
20240328,182600,517651027,1901,1901,1901,1901,0
20240328,182500,517651027,1901,1901,1901,1901,0
20240328,182400,517651027,1901,1901,1901,1901,0
20240328,182300,517651027,1901,1901,1901,1901,0
20240328,182200,517651027,1901,1901,1901,1901,0
20240328,182100,517651027,1901,1901,1901,1901,21774
20240328,182000,517651027,1901,1901,1901,1901,0
20240328,181900,517651027,1901,1901,1901,1901,0
20240328,181800,517651027,1901,1901,1901,1901,0
20240328,181700,517651027,1901,1901,1901,1901,0
20240328,181600,517651027,1901,1901,1901,1901,0
20240328,181500,517651027,1901,1901,1901,1901,0
20240328,181400,517651027,1901,1901,1901,1901,0
20240328,181300,517651027,1901,1901,1901,1901,0
20240328,181200,517651027,1901,1901,1901,1901,0
20240328,181100,517651027,1901,1901,1901,1901,0
20240328,181000,517651027,1901,1901,1901,1901,0
20240328,180900,517651027,1901,1901,1901,1901,0
20240328,180800,517651027,1901,1901,1901,1901,0
20240328,180700,517651027,1901,1901,1901,1901,0
20240328,180600,517651027,1901,1901,1901,1901,0
20240328,180500,517651027,1901,1901,1901,1901,0
20240328,180400,517651027,1901,1901,1901,1901,0
20240328,180300,517651027,1901,1901,1901,1901,0
20240328,180200,517651027,1901,1901,1901,1901,0
20240328,180100,517651027,1901,1901,1901,1901,0
20240328,180000,517651027,1901,1901,1901,1901,0
20240328,175900,517651027,1901,1901,1901,1901,0
20240328,175800,517651027,1901,1901,1901,1901,0
20240328,175700,517651027,1901,1901,1901,1901,0
20240328,175600,517651027,1901,1901,1901,1901,0
20240328,175500,517651027,1901,1901,1901,1901,0
20240328,175400,517651027,1901,1901,1901,1901,0
20240328,175300,517651027,1901,1901,1901,1901,0
20240328,175200,517651027,1901,1901,1901,1901,0
20240328,175100,517651027,1901,1901,1901,1901,21774
20240328,175000,517651027,1901,1901,1901,1901,0
20240328,174900,517651027,1901,1901,1901,1901,0
20240328,174800,517651027,1901,1901,1901,1901,0
20240328,174700,517651027,1901,1901,1901,1901,0
20240328,174600,517651027,1901,1901,1901,1901,0
20240328,174500,517651027,1901,1901,1901,1901,0
20240328,174400,517651027,1901,1901,1901,1901,0
20240328,174300,517651027,1901,1901,1901,1901,0
20240328,174200,517651027,1901,1901,1901,1901,0
20240328,174100,517651027,1901,1901,1901,1901,0
20240328,174000,517651027,1901,1901,1901,1901,0
20240328,173900,517651027,1901,1901,1901,1901,0
20240328,173800,517651027,1901,1901,1901,1901,0
20240328,173700,517651027,1901,1901,1901,1901,0
20240328,173600,517651027,1901,1901,1901,1901,0
20240328,173500,517651027,1901,1901,1901,1901,0
20240328,173400,517651027,1901,1901,1901,1901,0
20240328,173300,517651027,1901,1901,1901,1901,0
20240328,173200,517651027,1901,1901,1901,1901,0
20240328,173100,517651027,1901,1901,1901,1901,0
20240328,173000,517651027,1901,1901,1901,1901,0
20240328,172900,517651027,1901,1901,1901,1901,0
20240328,172800,517651027,1901,1901,1901,1901,0
20240328,172700,517651027,1901,1901,1901,1901,0
20240328,172600,517651027,1901,1901,1901,1901,0
20240328,172500,517651027,1901,1901,1901,1901,0
20240328,172400,517651027,1901,1901,1901,1901,0
20240328,172300,517651027,1901,1901,1901,1901,0
20240328,172200,517651027,1901,1901,1901,1901,0
20240328,172100,517651027,1901,1901,1901,1901,21774
20240328,172000,517651027,1901,1901,1901,1901,0
20240328,171900,517651027,1901,1901,1901,1901,0
20240328,171800,517651027,1901,1901,1901,1901,0
20240328,171700,517651027,1901,1901,1901,1901,0
20240328,171600,517651027,1901,1901,1901,1901,0
20240328,171500,517651027,1901,1901,1901,1901,0
20240328,171400,517651027,1901,1901,1901,1901,0
20240328,171300,517651027,1901,1901,1901,1901,0
20240328,171200,517651027,1901,1901,1901,1901,0
20240328,171100,517651027,1901,1901,1901,1901,0
20240328,171000,517651027,1901,1901,1901,1901,0
20240328,170900,517651027,1901,1901,1901,1901,0
20240328,170800,517651027,1901,1901,1901,1901,0
20240328,170700,517651027,1901,1901,1901,1901,0
20240328,170600,517651027,1901,1901,1901,1901,0
20240328,170500,517651027,1901,1901,1901,1901,0
20240328,170400,517651027,1901,1901,1901,1901,0
20240328,170300,517651027,1901,1901,1901,1901,0
20240328,170200,517651027,1901,1901,1901,1901,0
20240328,170100,517651027,1901,1901,1901,1901,0
20240328,170000,517651027,1901,1901,1901,1901,0
20240328,165900,517651027,1901,1901,1901,1901,0
20240328,165800,517651027,1901,1901,1901,1901,0
20240328,165700,517651027,1901,1901,1901,1901,0
20240328,165600,517651027,1901,1901,1901,1901,0
20240328,165500,517651027,1901,1901,1901,1901,0
20240328,165400,517651027,1901,1901,1901,1901,0
20240328,165300,517651027,1901,1901,1901,1901,0
20240328,165200,517651027,1901,1901,1901,1901,0
20240328,165100,517651027,1901,1901,1901,1901,21774
20240328,165000,517651027,1901,1901,1901,1901,0
20240328,164900,517651027,1901,1901,1901,1901,0
20240328,164800,517651027,1901,1901,1901,1901,0
20240328,164700,517651027,1901,1901,1901,1901,0
20240328,164600,517651027,1901,1901,1901,1901,0
20240328,164500,517651027,1901,1901,1901,1901,0
20240328,164400,517651027,1901,1901,1901,1901,0
20240328,164300,517651027,1901,1901,1901,1901,0
20240328,164200,517651027,1901,1901,1901,1901,0
20240328,164100,517651027,1901,1901,1901,1901,0
20240328,164000,517651027,1901,1901,1901,1901,0
20240328,163900,517651027,1901,1901,1901,1901,0
20240328,163800,517651027,1901,1901,1901,1901,0
20240328,163700,517651027,1901,1901,1901,1901,0
20240328,163600,517651027,1901,1901,1901,1901,0
20240328,163500,517651027,1901,1901,1901,1901,0
20240328,163400,517651027,1901,1901,1901,1901,0
20240328,163300,517651027,1901,1901,1901,1901,0
20240328,163200,517651027,1901,1901,1901,1901,0
20240328,163100,517651027,1901,1901,1901,1901,0
20240328,163000,517651027,1901,1901,1901,1901,0
20240328,162900,517651027,1901,1901,1901,1901,0
20240328,162800,517651027,1901,1901,1901,1901,0
20240328,162700,517651027,1901,1901,1901,1901,0
20240328,162600,517651027,1901,1901,1901,1901,0
20240328,162500,517651027,1901,1901,1901,1901,0
20240328,162400,517651027,1901,1901,1901,1901,0
20240328,162300,517651027,1901,1901,1901,1901,0
20240328,162200,517651027,1901,1901,1901,1901,0
20240328,162100,517651027,1901,1901,1901,1901,21774
20240328,162000,517651027,1901,1901,1901,1901,0
20240328,161900,517651027,1901,1901,1901,1901,0
20240328,161800,517651027,1901,1901,1901,1901,0
20240328,161700,517651027,1901,1901,1901,1901,0
20240328,161600,517651027,1901,1901,1901,1901,0
20240328,161500,517651027,1901,1901,1901,1901,0
20240328,161400,517651027,1901,1901,1901,1901,0
20240328,161300,517651027,1901,1901,1901,1901,0
20240328,161200,517651027,1901,1901,1901,1901,0
20240328,161100,517651027,1901,1901,1901,1901,0
20240328,161000,517651027,1901,1901,1901,1901,0
20240328,160900,517651027,1901,1901,1901,1901,0
20240328,160800,517651027,1901,1901,1901,1901,0
20240328,160700,517651027,1901,1901,1901,1901,0
20240328,160600,517651027,1901,1901,1901,1901,0
20240328,160500,517651027,1901,1901,1901,1901,0
20240328,160400,517651027,1901,1901,1901,1901,0
20240328,160300,517651027,1901,1901,1901,1901,0
20240328,160200,517651027,1901,1901,1901,1901,0
20240328,160100,517651027,1901,1901,1901,1901,0
20240328,160000,517651027,1901,1901,1901,1901,0
20240328,155900,517651027,1901,1901,1901,1901,0
20240328,155800,517651027,1901,1901,1901,1901,0
20240328,155700,517651027,1901,1901,1901,1901,0
20240328,155600,517651027,1901,1901,1901,1901,0
20240328,155500,517651027,1901,1901,1901,1901,0
20240328,155400,517651027,1901,1901,1901,1901,0
20240328,155300,517651027,1901,1901,1901,1901,0
20240328,155200,517651027,1901,1901,1901,1901,0
20240328,155100,517651027,1901,1901,1901,1901,21774
20240328,155000,517651027,1901,1901,1901,1901,0
20240328,154900,517651027,1901,1901,1901,1901,0
20240328,154800,517651027,1901,1901,1901,1901,0
20240328,154700,517651027,1901,1901,1901,1901,0
20240328,154600,517651027,1901,1901,1901,1901,0
20240328,154500,517651027,1901,1901,1901,1901,0
20240328,154400,517651027,1901,1901,1901,1901,0
20240328,154300,517651027,1901,1901,1901,1901,0
20240328,154200,517651027,1901,1901,1901,1901,0
20240328,154100,517651027,1901,1901,1901,1901,0
20240328,154000,517651027,1901,1901,1901,1901,0
20240328,153900,517651027,1901,1901,1901,1901,0
20240328,153800,517651027,1901,1901,1901,1901,0
20240328,153700,517651027,1901,1901,1901,1901,0
20240328,153600,517651027,1901,1901,1901,1901,0
20240328,153500,517651027,1901,1901,1901,1901,0
20240328,153400,517651027,1901,1901,1901,1901,0
20240328,153300,517651027,1901,1901,1901,1901,0
20240328,153200,517651027,1901,1901,1901,1901,0
20240328,153100,517651027,1901,1901,1901,1901,0
20240328,153000,517651027,1901,1901,1901,1901,21774
20240328,152900,476258653,1902,1902,1902,1902,0
20240328,152800,476258653,1902,1902,1902,1902,0
20240328,152700,476258653,1902,1902,1902,1902,0
20240328,152600,476258653,1902,1902,1902,1902,0
20240328,152500,476258653,1902,1902,1902,1902,0
20240328,152400,476258653,1902,1902,1902,1902,0
20240328,152300,476258653,1902,1902,1902,1902,0
20240328,152200,476258653,1902,1902,1902,1902,0
20240328,152100,476258653,1902,1902,1902,1902,0
20240328,152000,476258653,1902,1902,1902,1902,0
20240328,151900,476258653,1902,1902,1903,1902,6040
20240328,151800,464770553,1902,1905,1905,1902,4433
20240328,151700,456331553,1907,1907,1907,1907,6
20240328,151600,456320111,1907,1907,1907,1907,153
20240328,151500,456028340,1907,1907,1907,1907,0
20240328,151400,456028340,1907,1907,1907,1907,1962
20240328,151300,452286806,1907,1907,1907,1907,4206
20240328,151200,444265964,1910,1910,1910,1910,0
20240328,151100,444265964,1910,1908,1910,1907,1005
20240328,151000,442349013,1907,1907,1907,1907,0
20240328,150900,442349013,1907,1907,1907,1907,1000
20240328,150800,440442013,1907,1907,1907,1907,0
20240328,150700,440442013,1907,1907,1907,1907,0
20240328,150600,440442013,1907,1907,1907,1907,0
20240328,150500,440442013,1907,1907,1907,1907,0
20240328,150400,440442013,1907,1907,1907,1907,0
20240328,150300,440442013,1907,1907,1907,1907,709
20240328,150200,439089950,1905,1905,1905,1905,2030
20240328,150100,435222800,1905,1905,1905,1905,0
20240328,150000,435222800,1905,1905,1905,1905,0
20240328,145900,435222800,1905,1905,1905,1905,835
20240328,145800,433632125,1905,1905,1905,1905,0
20240328,145700,433632125,1905,1905,1905,1905,4001
20240328,145600,426010220,1905,1905,1905,1905,3000
20240328,145500,420295220,1905,1905,1905,1905,0
20240328,145400,420295220,1905,1905,1905,1905,1753
20240328,145300,416955755,1906,1906,1906,1906,1500
20240328,145200,414096755,1906,1906,1906,1906,0
20240328,145100,414096755,1906,1906,1906,1906,177
20240328,145000,413759393,1906,1906,1906,1906,0
20240328,144900,413759393,1906,1906,1906,1906,0
20240328,144800,413759393,1906,1906,1906,1906,0
20240328,144700,413759393,1906,1906,1906,1906,0
20240328,144600,413759393,1906,1906,1906,1906,37
20240328,144500,413688871,1906,1906,1906,1906,0
20240328,144400,413688871,1906,1906,1906,1906,2292
20240328,144300,409320319,1906,1906,1906,1906,140
20240328,144200,409053479,1906,1906,1906,1906,0
20240328,144100,409053479,1906,1906,1906,1906,49
20240328,144000,408960085,1907,1907,1907,1907,0
20240328,143900,408960085,1907,1907,1907,1907,50
20240328,143800,408864735,1907,1907,1907,1907,0
20240328,143700,408864735,1907,1907,1907,1907,0
20240328,143600,408864735,1907,1907,1907,1907,0
20240328,143500,408864735,1907,1907,1907,1907,26
20240328,143400,408815153,1907,1907,1907,1907,0
20240328,143300,408815153,1907,1907,1907,1907,0
20240328,143200,408815153,1907,1907,1907,1907,0
20240328,143100,408815153,1907,1908,1908,1907,4037
20240328,143000,401116131,1913,1913,1913,1913,0
20240328,142900,401116131,1913,1913,1913,1913,0
20240328,142800,401116131,1913,1913,1913,1913,50
20240328,142700,401020481,1913,1913,1913,1913,0
20240328,142600,401020481,1913,1913,1913,1913,0
20240328,142500,401020481,1913,1913,1913,1913,0
20240328,142400,401020481,1913,1913,1913,1913,0
20240328,142300,401020481,1913,1913,1913,1913,0
20240328,142200,401020481,1913,1913,1913,1913,8
20240328,142100,401005177,1908,1908,1908,1908,0
20240328,142000,401005177,1908,1908,1908,1908,0
20240328,141900,401005177,1908,1908,1908,1908,0
20240328,141800,401005177,1908,1908,1908,1908,0
20240328,141700,401005177,1908,1908,1908,1908,0
20240328,141600,401005177,1908,1908,1908,1908,1747
20240328,141500,397671901,1908,1910,1910,1908,5131
20240328,141400,387881693,1913,1913,1913,1913,0
20240328,141300,387881693,1913,1913,1913,1913,0
20240328,141200,387881693,1913,1913,1913,1913,0
20240328,141100,387881693,1913,1913,1913,1913,280
20240328,141000,387346053,1913,1913,1913,1913,0
20240328,140900,387346053,1913,1913,1913,1913,0
20240328,140800,387346053,1913,1913,1913,1913,1000
20240328,140700,385433053,1913,1913,1913,1913,0
20240328,140600,385433053,1913,1913,1913,1913,10
20240328,140500,385413923,1913,1913,1913,1913,3
20240328,140400,385408184,1913,1913,1913,1913,0
20240328,140300,385408184,1913,1913,1913,1913,0
20240328,140200,385408184,1913,1913,1913,1913,0
20240328,140100,385408184,1913,1913,1913,1913,189
20240328,140000,385046627,1915,1915,1915,1915,1
20240328,135900,385044712,1913,1913,1913,1913,0
20240328,135800,385044712,1913,1913,1913,1913,0
20240328,135700,385044712,1913,1913,1913,1913,0
20240328,135600,385044712,1913,1913,1913,1913,1
20240328,135500,385042799,1915,1915,1915,1915,205
20240328,135400,384650224,1915,1915,1915,1915,20
20240328,135300,384611924,1913,1913,1913,1913,0
20240328,135200,384611924,1913,1913,1913,1913,0
20240328,135100,384611924,1913,1913,1913,1913,0
20240328,135000,384611924,1913,1913,1913,1913,0
20240328,134900,384611924,1913,1913,1913,1913,0
20240328,134800,384611924,1913,1913,1913,1913,0
20240328,134700,384611924,1913,1913,1913,1913,0
20240328,134600,384611924,1913,1913,1913,1913,0
20240328,134500,384611924,1913,1913,1913,1913,0
20240328,134400,384611924,1913,1913,1913,1913,2
20240328,134300,384608098,1913,1913,1913,1913,0
20240328,134200,384608098,1913,1913,1913,1913,0
20240328,134100,384608098,1913,1913,1913,1913,0
20240328,134000,384608098,1913,1913,1913,1913,13
20240328,133900,384583229,1915,1915,1915,1915,52
20240328,133800,384483649,1915,1915,1915,1915,25
20240328,133700,384435774,1915,1915,1915,1915,0
20240328,133600,384435774,1915,1915,1915,1915,0
20240328,133500,384435774,1915,1915,1915,1915,30
20240328,133400,384378324,1915,1915,1915,1915,30
20240328,133300,384320874,1905,1905,1905,1905,0
20240328,133200,384320874,1905,1905,1905,1905,0
20240328,133100,384320874,1905,1905,1905,1905,0
20240328,133000,384320874,1905,1905,1905,1905,1500
20240328,132900,381463374,1905,1905,1905,1905,0
20240328,132800,381463374,1905,1905,1905,1905,0
20240328,132700,381463374,1905,1905,1905,1905,0
20240328,132600,381463374,1905,1905,1905,1905,0
20240328,132500,381463374,1905,1905,1905,1905,100
20240328,132400,381272874,1905,1908,1908,1905,1404
20240328,132300,378597301,1907,1907,1907,1907,21
20240328,132200,378557254,1910,1914,1914,1910,114
20240328,132100,378339458,1914,1914,1914,1914,21
20240328,132000,378299264,1914,1914,1914,1914,0
20240328,131900,378299264,1914,1914,1914,1914,0
20240328,131800,378299264,1914,1914,1914,1914,0
20240328,131700,378299264,1914,1914,1914,1914,0
20240328,131600,378299264,1914,1914,1914,1914,0
20240328,131500,378299264,1914,1914,1914,1914,0
20240328,131400,378299264,1914,1914,1914,1914,0
20240328,131300,378299264,1914,1914,1914,1914,0
20240328,131200,378299264,1914,1914,1914,1914,0
20240328,131100,378299264,1914,1914,1914,1914,0
20240328,131000,378299264,1914,1914,1914,1914,0
20240328,130900,378299264,1914,1914,1914,1914,0
20240328,130800,378299264,1914,1914,1914,1914,14
20240328,130700,378272468,1914,1914,1914,1914,1
20240328,130600,378270554,1914,1914,1914,1914,1
20240328,130500,378268640,1906,1906,1906,1906,0
20240328,130400,378268640,1906,1906,1906,1906,1
20240328,130300,378266734,1915,1915,1915,1915,29
20240328,130200,378211199,1915,1915,1915,1915,0
20240328,130100,378211199,1915,1915,1915,1915,0
20240328,130000,378211199,1915,1915,1915,1915,0
20240328,125900,378211199,1915,1915,1915,1915,0
20240328,125800,378211199,1915,1915,1915,1915,0
20240328,125700,378211199,1915,1915,1915,1915,0
20240328,125600,378211199,1915,1915,1915,1915,0
20240328,125500,378211199,1915,1915,1915,1915,0
20240328,125400,378211199,1915,1915,1915,1915,20
20240328,125300,378172899,1915,1915,1915,1915,0
20240328,125200,378172899,1915,1915,1915,1915,0
20240328,125100,378172899,1915,1915,1915,1915,0
20240328,125000,378172899,1915,1915,1915,1915,0
20240328,124900,378172899,1915,1915,1915,1915,1000
20240328,124800,376257899,1915,1915,1915,1915,0
20240328,124700,376257899,1915,1915,1915,1915,0
20240328,124600,376257899,1915,1915,1915,1915,0
20240328,124500,376257899,1915,1915,1915,1915,0
20240328,124400,376257899,1915,1915,1915,1915,0
20240328,124300,376257899,1915,1915,1915,1915,0
20240328,124200,376257899,1915,1915,1915,1915,0
20240328,124100,376257899,1915,1915,1915,1915,2
20240328,124000,376254069,1915,1915,1915,1915,0
20240328,123900,376254069,1915,1915,1915,1915,0
20240328,123800,376254069,1915,1915,1915,1915,0
20240328,123700,376254069,1915,1915,1915,1915,154
20240328,123600,375959159,1915,1915,1915,1915,0
20240328,123500,375959159,1915,1915,1915,1915,0
20240328,123400,375959159,1915,1915,1915,1915,0
20240328,123300,375959159,1915,1915,1915,1915,0
20240328,123200,375959159,1915,1915,1915,1915,0
20240328,123100,375959159,1915,1915,1915,1915,5
20240328,123000,375949584,1915,1914,1915,1914,10
20240328,122900,375930436,1900,1900,1900,1900,0
20240328,122800,375930436,1900,1900,1900,1900,0
20240328,122700,375930436,1900,1900,1900,1900,0
20240328,122600,375930436,1900,1900,1900,1900,0
20240328,122500,375930436,1900,1900,1900,1900,0
20240328,122400,375930436,1900,1900,1900,1900,0
20240328,122300,375930436,1900,1900,1900,1900,0
20240328,122200,375930436,1900,1900,1900,1900,0
20240328,122100,375930436,1900,1909,1909,1900,3102
20240328,122000,370021461,1908,1908,1908,1908,0
20240328,121900,370021461,1908,1908,1908,1908,0
20240328,121800,370021461,1908,1908,1908,1908,0
20240328,121700,370021461,1908,1908,1908,1908,0
20240328,121600,370021461,1908,1908,1908,1908,0
20240328,121500,370021461,1908,1908,1908,1908,0
20240328,121400,370021461,1908,1908,1908,1908,0
20240328,121300,370021461,1908,1908,1908,1908,0
20240328,121200,370021461,1908,1908,1908,1908,1
20240328,121100,370019553,1907,1907,1907,1907,0
20240328,121000,370019553,1907,1907,1907,1907,0
20240328,120900,370019553,1907,1907,1907,1907,0
20240328,120800,370019553,1907,1907,1907,1907,0
20240328,120700,370019553,1907,1907,1907,1907,0
20240328,120600,370019553,1907,1907,1907,1907,0
20240328,120500,370019553,1907,1907,1907,1907,0
20240328,120400,370019553,1907,1907,1907,1907,0
20240328,120300,370019553,1907,1907,1907,1907,0
20240328,120200,370019553,1907,1907,1907,1907,0
20240328,120100,370019553,1907,1911,1911,1907,2506
20240328,120000,365237801,1911,1911,1911,1911,0
20240328,115900,365237801,1911,1911,1911,1911,1164
20240328,115800,363013397,1911,1911,1911,1911,0
20240328,115700,363013397,1911,1911,1911,1911,0
20240328,115600,363013397,1911,1916,1916,1911,2001
20240328,115500,359179486,1916,1916,1916,1916,0
20240328,115400,359179486,1916,1916,1916,1916,0
20240328,115300,359179486,1916,1916,1916,1916,0
20240328,115200,359179486,1916,1916,1916,1916,45
20240328,115100,359093266,1916,1916,1916,1916,0
20240328,115000,359093266,1916,1916,1916,1916,0
20240328,114900,359093266,1916,1916,1916,1916,1
20240328,114800,359091350,1909,1916,1916,1909,518
20240328,114700,358099086,1916,1919,1919,1916,1109
20240328,114600,355973114,1924,1924,1924,1924,0
20240328,114500,355973114,1924,1924,1924,1924,0
20240328,114400,355973114,1924,1924,1924,1924,0
20240328,114300,355973114,1924,1924,1924,1924,260
20240328,114200,355472874,1924,1924,1924,1924,0
20240328,114100,355472874,1924,1924,1924,1924,141
20240328,114000,355201590,1924,1924,1924,1924,0
20240328,113900,355201590,1924,1927,1927,1924,114
20240328,113800,354981972,1930,1928,1930,1928,4
20240328,113700,354974255,1927,1924,1927,1924,6606
20240328,113600,342262377,1924,1924,1924,1924,0
20240328,113500,342262377,1924,1924,1924,1924,0
20240328,113400,342262377,1924,1923,1924,1923,10
20240328,113300,342243138,1924,1924,1924,1924,0
20240328,113200,342243138,1924,1924,1924,1924,0
20240328,113100,342243138,1924,1924,1924,1924,0
20240328,113000,342243138,1924,1924,1924,1924,0
20240328,112900,342243138,1924,1924,1924,1924,0
20240328,112800,342243138,1924,1924,1924,1924,2
20240328,112700,342239290,1918,1918,1918,1918,90
20240328,112600,342066670,1918,1920,1924,1918,15
20240328,112500,342037880,1919,1916,1919,1916,402
20240328,112400,341267643,1917,1917,1917,1917,0
20240328,112300,341267643,1917,1917,1917,1917,0
20240328,112200,341267643,1917,1917,1917,1917,1
20240328,112100,341265726,1916,1916,1916,1916,0
20240328,112000,341265726,1916,1916,1916,1916,0
20240328,111900,341265726,1916,1910,1916,1910,560
20240328,111800,340192787,1909,1907,1909,1907,1174
20240328,111700,337953194,1908,1908,1908,1908,0
20240328,111600,337953194,1908,1908,1908,1908,0
20240328,111500,337953194,1908,1908,1908,1908,10
20240328,111400,337934114,1901,1901,1901,1901,13
20240328,111300,337909401,1901,1901,1901,1901,0
20240328,111200,337909401,1901,1908,1908,1900,18560
20240328,111100,302635344,1902,1902,1902,1902,400
20240328,111000,301874544,1902,1902,1902,1902,0
20240328,110900,301874544,1902,1902,1902,1902,4
20240328,110800,301866936,1902,1903,1908,1902,11
20240328,110700,301845979,1902,1902,1902,1902,4
20240328,110600,301838371,1904,1902,1904,1902,27
20240328,110500,301786990,1901,1901,1901,1901,0
20240328,110400,301786990,1901,1901,1901,1901,1
20240328,110300,301785089,1900,1900,1900,1900,0
20240328,110200,301785089,1900,1901,1901,1900,1000
20240328,110100,299884990,1900,1902,1902,1900,884
20240328,110000,298204788,1900,1905,1905,1900,10300
20240328,105900,278620212,1902,1902,1902,1902,0
20240328,105800,278620212,1902,1910,1910,1902,3222
20240328,105700,272488698,1910,1913,1913,1910,5846
20240328,105600,261316194,1914,1917,1917,1914,1349
20240328,105500,258732825,1917,1917,1917,1917,0
20240328,105400,258732825,1917,1917,1917,1917,0
20240328,105300,258732825,1917,1917,1917,1917,0
20240328,105200,258732825,1917,1920,1920,1917,11217
20240328,105100,237214249,1923,1923,1923,1923,0
20240328,105000,237214249,1923,1921,1923,1920,1002
20240328,104900,235289853,1920,1920,1920,1920,0
20240328,104800,235289853,1920,1920,1920,1920,0
20240328,104700,235289853,1920,1920,1920,1920,0
20240328,104600,235289853,1920,1920,1920,1920,0
20240328,104500,235289853,1920,1920,1920,1920,0
20240328,104400,235289853,1920,1921,1921,1920,4000
20240328,104300,227608807,1921,1921,1921,1921,197
20240328,104200,227230370,1921,1921,1921,1921,0
20240328,104100,227230370,1921,1921,1921,1921,0
20240328,104000,227230370,1921,1921,1921,1921,0
20240328,103900,227230370,1921,1923,1923,1921,3556
20240328,103800,220395340,1923,1923,1923,1923,1
20240328,103700,220393417,1923,1923,1923,1923,0
20240328,103600,220393417,1923,1923,1923,1923,0
20240328,103500,220393417,1923,1924,1924,1923,1698
20240328,103400,217127783,1924,1924,1924,1924,0
20240328,103300,217127783,1924,1924,1924,1924,0
20240328,103200,217127783,1924,1924,1924,1924,0
20240328,103100,217127783,1924,1924,1924,1924,2331
20240328,103000,212642939,1925,1925,1925,1925,0
20240328,102900,212642939,1925,1925,1925,1925,0
20240328,102800,212642939,1925,1925,1925,1925,51
20240328,102700,212544764,1927,1927,1927,1927,0
20240328,102600,212544764,1927,1927,1927,1927,0
20240328,102500,212544764,1927,1927,1927,1927,0
20240328,102400,212544764,1927,1927,1927,1927,0
20240328,102300,212544764,1927,1926,1927,1924,901
20240328,102200,210810149,1931,1931,1931,1931,200
20240328,102100,210423949,1931,1931,1931,1931,200
20240328,102000,210037749,1931,1931,1931,1931,100
20240328,101900,209844649,1931,1930,1931,1930,150
20240328,101800,209555002,1931,1931,1931,1931,0
20240328,101700,209555002,1931,1931,1931,1931,0
20240328,101600,209555002,1931,1931,1931,1931,18
20240328,101500,209520244,1931,1931,1931,1926,8
20240328,101400,209504801,1931,1931,1931,1931,2010
20240328,101300,205623491,1931,1931,1931,1931,0
20240328,101200,205623491,1931,1931,1931,1931,10
20240328,101100,205604181,1931,1931,1931,1931,0
20240328,101000,205604181,1931,1931,1931,1931,0
20240328,100900,205604181,1931,1931,1931,1931,0
20240328,100800,205604181,1931,1931,1932,1931,1150
20240328,100700,203383512,1931,1931,1931,1931,259
20240328,100600,202883383,1931,1931,1931,1931,0
20240328,100500,202883383,1931,1931,1931,1931,10
20240328,100400,202864073,1925,1926,1926,1925,239
20240328,100300,202403989,1925,1925,1925,1925,0
20240328,100200,202403989,1925,1925,1925,1925,0
20240328,100100,202403989,1925,1925,1925,1925,0
20240328,100000,202403989,1925,1925,1925,1925,19
20240328,095900,202367414,1924,1924,1924,1924,0
20240328,095800,202367414,1924,1924,1924,1924,0
20240328,095700,202367414,1924,1924,1924,1924,0
20240328,095600,202367414,1924,1924,1924,1924,0
20240328,095500,202367414,1924,1924,1924,1924,0
20240328,095400,202367414,1924,1929,1929,1924,8532
20240328,095300,185940340,1930,1932,1932,1930,4880
20240328,095200,176515104,1935,1935,1935,1935,0
20240328,095100,176515104,1935,1935,1935,1935,283
20240328,095000,175967499,1930,1930,1930,1930,0
20240328,094900,175967499,1930,1930,1930,1930,0
20240328,094800,175967499,1930,1930,1930,1930,500
20240328,094700,175002499,1929,1929,1929,1929,0
20240328,094600,175002499,1929,1932,1936,1929,1390
20240328,094500,172316174,1932,1929,1932,1929,129
20240328,094400,172067327,1929,1929,1929,1929,0
20240328,094300,172067327,1929,1929,1929,1929,2
20240328,094200,172063469,1929,1930,1930,1929,4418
20240328,094100,163538635,1932,1932,1932,1932,0
20240328,094000,163538635,1932,1932,1932,1932,22
20240328,093900,163496131,1932,1932,1932,1932,0
20240328,093800,163496131,1932,1932,1932,1932,990
20240328,093700,161583451,1935,1935,1935,1935,1073
20240328,093600,159507196,1935,1935,1935,1935,0
20240328,093500,159507196,1935,1935,1935,1935,0
20240328,093400,159507196,1935,1935,1935,1935,600
20240328,093300,158346196,1937,1937,1937,1937,0
20240328,093200,158346196,1937,1937,1937,1937,0
20240328,093100,158346196,1937,1937,1937,1937,0
20240328,093000,158346196,1937,1937,1937,1937,0
20240328,092900,158346196,1937,1937,1937,1937,0
20240328,092800,158346196,1937,1937,1937,1937,0
20240328,092700,158346196,1937,1937,1937,1937,0
20240328,092600,158346196,1937,1936,1937,1936,1701
20240328,092500,155052469,1932,1925,1932,1924,3853
20240328,092400,147637987,1918,1918,1918,1918,0
20240328,092300,147637987,1918,1918,1918,1918,0
20240328,092200,147637987,1918,1918,1918,1918,0
20240328,092100,147637987,1918,1918,1918,1918,0
20240328,092000,147637987,1918,1918,1918,1918,0
20240328,091900,147637987,1918,1924,1924,1918,1528
20240328,091800,144701109,1930,1930,1930,1930,532
20240328,091700,143674349,1930,1930,1930,1930,21
20240328,091600,143633819,1930,1933,1933,1930,2957
20240328,091500,137921146,1940,1940,1940,1940,0
20240328,091400,137921146,1940,1939,1940,1939,646
20240328,091300,136668004,1940,1940,1940,1940,0
20240328,091200,136668004,1940,1940,1940,1940,500
20240328,091100,135698004,1940,1940,1940,1935,1222
20240328,091000,133330334,1940,1944,1944,1940,229
20240328,090900,132885170,1944,1944,1944,1944,1051
20240328,090800,130842026,1945,1944,1945,1944,5196
20240328,090700,120735852,1940,1930,1940,1930,19263
20240328,090600,83404010,1930,1917,1930,1917,10042
20240328,090500,64079439,1917,1912,1917,1912,1510
20240328,090400,61185219,1912,1917,1917,1912,9613
20240328,090300,42787806,1917,1917,1917,1917,0
20240328,090200,42787806,1917,1918,1918,1917,4429
20240328,090100,34297196,1938,1938,1938,1938,1
20240328,090000,34295258,1914,1935,1935,1914,17734