KissMeData/023460/min/candle-20240304.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240304,190600,3319621,1782,1782,1782,1782,18
20240304,190500,3319621,1782,1782,1782,1782,0
20240304,190400,3319621,1782,1782,1782,1782,0
20240304,190300,3319621,1782,1782,1782,1782,0
20240304,190200,3319621,1782,1782,1782,1782,0
20240304,190100,3319621,1782,1782,1782,1782,0
20240304,190000,3319621,1782,1782,1782,1782,0
20240304,185900,3319621,1782,1782,1782,1782,0
20240304,185800,3319621,1782,1782,1782,1782,0
20240304,185700,3319621,1782,1782,1782,1782,0
20240304,185600,3319621,1782,1782,1782,1782,0
20240304,185500,3319621,1782,1782,1782,1782,0
20240304,185400,3319621,1782,1782,1782,1782,0
20240304,185300,3319621,1782,1782,1782,1782,0
20240304,185200,3319621,1782,1782,1782,1782,0
20240304,185100,3319621,1782,1782,1782,1782,0
20240304,185000,3319621,1782,1782,1782,1782,0
20240304,184900,3319621,1782,1782,1782,1782,0
20240304,184800,3319621,1782,1782,1782,1782,0
20240304,184700,3319621,1782,1782,1782,1782,0
20240304,184600,3319621,1782,1782,1782,1782,0
20240304,184500,3319621,1782,1782,1782,1782,0
20240304,184400,3319621,1782,1782,1782,1782,0
20240304,184300,3319621,1782,1782,1782,1782,0
20240304,184200,3319621,1782,1782,1782,1782,0
20240304,184100,3319621,1782,1782,1782,1782,0
20240304,184000,3319621,1782,1782,1782,1782,0
20240304,183900,3319621,1782,1782,1782,1782,0
20240304,183800,3319621,1782,1782,1782,1782,0
20240304,183700,3319621,1782,1782,1782,1782,0
20240304,183600,3319621,1782,1782,1782,1782,18
20240304,183500,3319621,1782,1782,1782,1782,0
20240304,183400,3319621,1782,1782,1782,1782,0
20240304,183300,3319621,1782,1782,1782,1782,0
20240304,183200,3319621,1782,1782,1782,1782,0
20240304,183100,3319621,1782,1782,1782,1782,0
20240304,183000,3319621,1782,1782,1782,1782,0
20240304,182900,3319621,1782,1782,1782,1782,0
20240304,182800,3319621,1782,1782,1782,1782,0
20240304,182700,3319621,1782,1782,1782,1782,0
20240304,182600,3319621,1782,1782,1782,1782,0
20240304,182500,3319621,1782,1782,1782,1782,0
20240304,182400,3319621,1782,1782,1782,1782,0
20240304,182300,3319621,1782,1782,1782,1782,0
20240304,182200,3319621,1782,1782,1782,1782,0
20240304,182100,3319621,1782,1782,1782,1782,0
20240304,182000,3319621,1782,1782,1782,1782,0
20240304,181900,3319621,1782,1782,1782,1782,0
20240304,181800,3319621,1782,1782,1782,1782,0
20240304,181700,3319621,1782,1782,1782,1782,0
20240304,181600,3319621,1782,1782,1782,1782,0
20240304,181500,3319621,1782,1782,1782,1782,0
20240304,181400,3319621,1782,1782,1782,1782,0
20240304,181300,3319621,1782,1782,1782,1782,0
20240304,181200,3319621,1782,1782,1782,1782,0
20240304,181100,3319621,1782,1782,1782,1782,0
20240304,181000,3319621,1782,1782,1782,1782,0
20240304,180900,3319621,1782,1782,1782,1782,0
20240304,180800,3319621,1782,1782,1782,1782,0
20240304,180700,3319621,1782,1782,1782,1782,0
20240304,180600,3319621,1782,1782,1782,1782,18
20240304,180500,3319621,1782,1782,1782,1782,0
20240304,180400,3319621,1782,1782,1782,1782,0
20240304,180300,3319621,1782,1782,1782,1782,0
20240304,180200,3319621,1782,1782,1782,1782,0
20240304,180100,3319621,1782,1782,1782,1782,0
20240304,180000,3319621,1782,1782,1782,1782,0
20240304,175900,3319621,1782,1782,1782,1782,0
20240304,175800,3319621,1782,1782,1782,1782,0
20240304,175700,3319621,1782,1782,1782,1782,0
20240304,175600,3319621,1782,1782,1782,1782,0
20240304,175500,3319621,1782,1782,1782,1782,0
20240304,175400,3319621,1782,1782,1782,1782,0
20240304,175300,3319621,1782,1782,1782,1782,0
20240304,175200,3319621,1782,1782,1782,1782,0
20240304,175100,3319621,1782,1782,1782,1782,0
20240304,175000,3319621,1782,1782,1782,1782,0
20240304,174900,3319621,1782,1782,1782,1782,0
20240304,174800,3319621,1782,1782,1782,1782,0
20240304,174700,3319621,1782,1782,1782,1782,0
20240304,174600,3319621,1782,1782,1782,1782,0
20240304,174500,3319621,1782,1782,1782,1782,0
20240304,174400,3319621,1782,1782,1782,1782,0
20240304,174300,3319621,1782,1782,1782,1782,0
20240304,174200,3319621,1782,1782,1782,1782,0
20240304,174100,3319621,1782,1782,1782,1782,0
20240304,174000,3319621,1782,1782,1782,1782,0
20240304,173900,3319621,1782,1782,1782,1782,0
20240304,173800,3319621,1782,1782,1782,1782,0
20240304,173700,3319621,1782,1782,1782,1782,0
20240304,173600,3319621,1782,1782,1782,1782,18
20240304,173500,3319621,1782,1782,1782,1782,0
20240304,173400,3319621,1782,1782,1782,1782,0
20240304,173300,3319621,1782,1782,1782,1782,0
20240304,173200,3319621,1782,1782,1782,1782,0
20240304,173100,3319621,1782,1782,1782,1782,0
20240304,173000,3319621,1782,1782,1782,1782,0
20240304,172900,3319621,1782,1782,1782,1782,0
20240304,172800,3319621,1782,1782,1782,1782,0
20240304,172700,3319621,1782,1782,1782,1782,0
20240304,172600,3319621,1782,1782,1782,1782,0
20240304,172500,3319621,1782,1782,1782,1782,0
20240304,172400,3319621,1782,1782,1782,1782,0
20240304,172300,3319621,1782,1782,1782,1782,0
20240304,172200,3319621,1782,1782,1782,1782,0
20240304,172100,3319621,1782,1782,1782,1782,0
20240304,172000,3319621,1782,1782,1782,1782,0
20240304,171900,3319621,1782,1782,1782,1782,0
20240304,171800,3319621,1782,1782,1782,1782,0
20240304,171700,3319621,1782,1782,1782,1782,0
20240304,171600,3319621,1782,1782,1782,1782,0
20240304,171500,3319621,1782,1782,1782,1782,0
20240304,171400,3319621,1782,1782,1782,1782,0
20240304,171300,3319621,1782,1782,1782,1782,0
20240304,171200,3319621,1782,1782,1782,1782,0
20240304,171100,3319621,1782,1782,1782,1782,0
20240304,171000,3319621,1782,1782,1782,1782,0
20240304,170900,3319621,1782,1782,1782,1782,0
20240304,170800,3319621,1782,1782,1782,1782,0
20240304,170700,3319621,1782,1782,1782,1782,0
20240304,170600,3319621,1782,1782,1782,1782,18
20240304,170500,3319621,1782,1782,1782,1782,0
20240304,170400,3319621,1782,1782,1782,1782,0
20240304,170300,3319621,1782,1782,1782,1782,0
20240304,170200,3319621,1782,1782,1782,1782,0
20240304,170100,3319621,1782,1782,1782,1782,0
20240304,170000,3319621,1782,1782,1782,1782,0
20240304,165900,3319621,1782,1782,1782,1782,0
20240304,165800,3319621,1782,1782,1782,1782,0
20240304,165700,3319621,1782,1782,1782,1782,0
20240304,165600,3319621,1782,1782,1782,1782,0
20240304,165500,3319621,1782,1782,1782,1782,0
20240304,165400,3319621,1782,1782,1782,1782,0
20240304,165300,3319621,1782,1782,1782,1782,0
20240304,165200,3319621,1782,1782,1782,1782,0
20240304,165100,3319621,1782,1782,1782,1782,0
20240304,165000,3319621,1782,1782,1782,1782,0
20240304,164900,3319621,1782,1782,1782,1782,0
20240304,164800,3319621,1782,1782,1782,1782,0
20240304,164700,3319621,1782,1782,1782,1782,0
20240304,164600,3319621,1782,1782,1782,1782,0
20240304,164500,3319621,1782,1782,1782,1782,0
20240304,164400,3319621,1782,1782,1782,1782,0
20240304,164300,3319621,1782,1782,1782,1782,0
20240304,164200,3319621,1782,1782,1782,1782,0
20240304,164100,3319621,1782,1782,1782,1782,0
20240304,164000,3319621,1782,1782,1782,1782,0
20240304,163900,3319621,1782,1782,1782,1782,0
20240304,163800,3319621,1782,1782,1782,1782,0
20240304,163700,3319621,1782,1782,1782,1782,0
20240304,163600,3319621,1782,1782,1782,1782,18
20240304,163500,3319621,1782,1782,1782,1782,0
20240304,163400,3319621,1782,1782,1782,1782,0
20240304,163300,3319621,1782,1782,1782,1782,0
20240304,163200,3319621,1782,1782,1782,1782,0
20240304,163100,3319621,1782,1782,1782,1782,0
20240304,163000,3319621,1782,1782,1782,1782,0
20240304,162900,3319621,1782,1782,1782,1782,0
20240304,162800,3319621,1782,1782,1782,1782,0
20240304,162700,3319621,1782,1782,1782,1782,0
20240304,162600,3319621,1782,1782,1782,1782,0
20240304,162500,3319621,1782,1782,1782,1782,0
20240304,162400,3319621,1782,1782,1782,1782,0
20240304,162300,3319621,1782,1782,1782,1782,0
20240304,162200,3319621,1782,1782,1782,1782,0
20240304,162100,3319621,1782,1782,1782,1782,0
20240304,162000,3319621,1782,1782,1782,1782,0
20240304,161900,3319621,1782,1782,1782,1782,0
20240304,161800,3319621,1782,1782,1782,1782,0
20240304,161700,3319621,1782,1782,1782,1782,0
20240304,161600,3319621,1782,1782,1782,1782,0
20240304,161500,3319621,1782,1782,1782,1782,0
20240304,161400,3319621,1782,1782,1782,1782,0
20240304,161300,3319621,1782,1782,1782,1782,0
20240304,161200,3319621,1782,1782,1782,1782,0
20240304,161100,3319621,1782,1782,1782,1782,0
20240304,161000,3319621,1782,1782,1782,1782,0
20240304,160900,3319621,1782,1782,1782,1782,0
20240304,160800,3319621,1782,1782,1782,1782,0
20240304,160700,3319621,1782,1782,1782,1782,0
20240304,160600,3319621,1782,1782,1782,1782,18
20240304,160500,3319621,1782,1782,1782,1782,0
20240304,160400,3319621,1782,1782,1782,1782,0
20240304,160300,3319621,1782,1782,1782,1782,0
20240304,160200,3319621,1782,1782,1782,1782,0
20240304,160100,3319621,1782,1782,1782,1782,0
20240304,160000,3319621,1782,1782,1782,1782,0
20240304,155900,3319621,1782,1782,1782,1782,0
20240304,155800,3319621,1782,1782,1782,1782,0
20240304,155700,3319621,1782,1782,1782,1782,0
20240304,155600,3319621,1782,1782,1782,1782,0
20240304,155500,3319621,1782,1782,1782,1782,0
20240304,155400,3319621,1782,1782,1782,1782,0
20240304,155300,3319621,1782,1782,1782,1782,0
20240304,155200,3319621,1782,1782,1782,1782,0
20240304,155100,3319621,1782,1782,1782,1782,0
20240304,155000,3319621,1782,1782,1782,1782,0
20240304,154900,3319621,1782,1782,1782,1782,0
20240304,154800,3319621,1782,1782,1782,1782,0
20240304,154700,3319621,1782,1782,1782,1782,0
20240304,154600,3319621,1782,1782,1782,1782,0
20240304,154500,3319621,1782,1782,1782,1782,0
20240304,154400,3319621,1782,1782,1782,1782,0
20240304,154300,3319621,1782,1782,1782,1782,0
20240304,154200,3319621,1782,1782,1782,1782,0
20240304,154100,3319621,1782,1782,1782,1782,0
20240304,154000,3319621,1782,1782,1782,1782,0
20240304,153900,3319621,1782,1782,1782,1782,0
20240304,153800,3319621,1782,1782,1782,1782,0
20240304,153700,3319621,1782,1782,1782,1782,0
20240304,153600,3319621,1782,1782,1782,1782,18
20240304,153500,3319621,1782,1782,1782,1782,0
20240304,153400,3319621,1782,1782,1782,1782,0
20240304,153300,3319621,1782,1782,1782,1782,0
20240304,153200,3319621,1782,1782,1782,1782,0
20240304,153100,3319621,1782,1782,1782,1782,0
20240304,153000,3319621,1782,1782,1782,1782,18
20240304,152900,3287545,1782,1782,1782,1782,0
20240304,152800,3287545,1782,1782,1782,1782,0
20240304,152700,3287545,1782,1782,1782,1782,0
20240304,152600,3287545,1782,1782,1782,1782,0
20240304,152500,3287545,1782,1782,1782,1782,0
20240304,152400,3287545,1782,1782,1782,1782,0
20240304,152300,3287545,1782,1782,1782,1782,0
20240304,152200,3287545,1782,1782,1782,1782,0
20240304,152100,3287545,1782,1782,1782,1782,0
20240304,152000,3287545,1782,1782,1782,1782,0
20240304,151900,3287545,1782,1782,1782,1782,0
20240304,151800,3287545,1782,1782,1782,1782,10
20240304,151700,3269725,1782,1782,1782,1782,10
20240304,151600,3251905,1782,1782,1782,1782,12
20240304,151500,3230521,1782,1782,1782,1782,0
20240304,151400,3230521,1782,1782,1782,1782,0
20240304,151300,3230521,1782,1782,1782,1782,0
20240304,151200,3230521,1782,1782,1782,1782,0
20240304,151100,3230521,1782,1782,1782,1782,1
20240304,151000,3228739,1782,1782,1782,1782,0
20240304,150900,3228739,1782,1782,1782,1782,0
20240304,150800,3228739,1782,1781,1782,1781,261
20240304,150700,2763853,1770,1770,1770,1770,0
20240304,150600,2763853,1770,1770,1770,1770,0
20240304,150500,2763853,1770,1770,1770,1770,0
20240304,150400,2763853,1770,1770,1770,1770,0
20240304,150300,2763853,1770,1770,1770,1770,0
20240304,150200,2763853,1770,1770,1770,1770,0
20240304,150100,2763853,1770,1770,1770,1770,0
20240304,150000,2763853,1770,1770,1770,1770,0
20240304,145900,2763853,1770,1770,1770,1770,0
20240304,145800,2763853,1770,1770,1770,1770,0
20240304,145700,2763853,1770,1770,1770,1770,0
20240304,145600,2763853,1770,1770,1770,1770,0
20240304,145500,2763853,1770,1770,1770,1770,0
20240304,145400,2763853,1770,1770,1770,1770,0
20240304,145300,2763853,1770,1770,1770,1770,0
20240304,145200,2763853,1770,1770,1770,1770,0
20240304,145100,2763853,1770,1770,1770,1770,0
20240304,145000,2763853,1770,1770,1770,1770,0
20240304,144900,2763853,1770,1770,1770,1770,0
20240304,144800,2763853,1770,1770,1770,1770,0
20240304,144700,2763853,1770,1770,1770,1770,0
20240304,144600,2763853,1770,1770,1770,1770,0
20240304,144500,2763853,1770,1770,1770,1770,0
20240304,144400,2763853,1770,1770,1770,1770,0
20240304,144300,2763853,1770,1770,1770,1770,0
20240304,144200,2763853,1770,1770,1770,1770,0
20240304,144100,2763853,1770,1770,1770,1770,0
20240304,144000,2763853,1770,1770,1770,1770,0
20240304,143900,2763853,1770,1770,1770,1770,0
20240304,143800,2763853,1770,1770,1770,1770,0
20240304,143700,2763853,1770,1770,1770,1770,0
20240304,143600,2763853,1770,1770,1770,1770,0
20240304,143500,2763853,1770,1770,1770,1770,0
20240304,143400,2763853,1770,1770,1770,1770,1
20240304,143300,2762083,1770,1770,1770,1770,0
20240304,143200,2762083,1770,1770,1770,1770,0
20240304,143100,2762083,1770,1770,1770,1770,0
20240304,143000,2762083,1770,1770,1770,1770,0
20240304,142900,2762083,1770,1770,1770,1770,0
20240304,142800,2762083,1770,1770,1770,1770,1
20240304,142700,2760313,1764,1764,1764,1764,0
20240304,142600,2760313,1764,1764,1764,1764,0
20240304,142500,2760313,1764,1764,1764,1764,0
20240304,142400,2760313,1764,1764,1764,1764,0
20240304,142300,2760313,1764,1764,1764,1764,0
20240304,142200,2760313,1764,1765,1765,1764,42
20240304,142100,2686224,1776,1776,1776,1776,0
20240304,142000,2686224,1776,1776,1776,1776,0
20240304,141900,2686224,1776,1776,1776,1776,0
20240304,141800,2686224,1776,1776,1776,1776,0
20240304,141700,2686224,1776,1776,1776,1776,0
20240304,141600,2686224,1776,1776,1776,1776,0
20240304,141500,2686224,1776,1776,1776,1776,0
20240304,141400,2686224,1776,1776,1776,1776,0
20240304,141300,2686224,1776,1776,1776,1776,0
20240304,141200,2686224,1776,1776,1776,1776,0
20240304,141100,2686224,1776,1776,1776,1776,0
20240304,141000,2686224,1776,1776,1776,1776,0
20240304,140900,2686224,1776,1776,1776,1776,0
20240304,140800,2686224,1776,1776,1776,1776,0
20240304,140700,2686224,1776,1776,1776,1776,0
20240304,140600,2686224,1776,1776,1776,1776,0
20240304,140500,2686224,1776,1776,1776,1776,0
20240304,140400,2686224,1776,1776,1776,1776,0
20240304,140300,2686224,1776,1776,1776,1776,0
20240304,140200,2686224,1776,1776,1776,1776,0
20240304,140100,2686224,1776,1776,1776,1776,0
20240304,140000,2686224,1776,1776,1776,1776,0
20240304,135900,2686224,1776,1776,1776,1776,0
20240304,135800,2686224,1776,1775,1776,1775,28
20240304,135700,2636519,1775,1775,1775,1775,0
20240304,135600,2636519,1775,1775,1775,1775,0
20240304,135500,2636519,1775,1775,1775,1775,0
20240304,135400,2636519,1775,1775,1775,1775,0
20240304,135300,2636519,1775,1775,1775,1775,10
20240304,135200,2618769,1775,1775,1775,1775,0
20240304,135100,2618769,1775,1775,1775,1775,0
20240304,135000,2618769,1775,1775,1775,1775,0
20240304,134900,2618769,1775,1775,1775,1775,0
20240304,134800,2618769,1775,1775,1775,1775,0
20240304,134700,2618769,1775,1775,1775,1775,0
20240304,134600,2618769,1775,1775,1775,1775,0
20240304,134500,2618769,1775,1775,1775,1775,0
20240304,134400,2618769,1775,1775,1775,1775,0
20240304,134300,2618769,1775,1775,1775,1775,0
20240304,134200,2618769,1775,1775,1775,1775,0
20240304,134100,2618769,1775,1775,1775,1775,1
20240304,134000,2616994,1777,1777,1777,1777,0
20240304,133900,2616994,1777,1777,1777,1777,0
20240304,133800,2616994,1777,1777,1777,1777,0
20240304,133700,2616994,1777,1777,1777,1777,0
20240304,133600,2616994,1777,1777,1777,1777,0
20240304,133500,2616994,1777,1777,1777,1777,0
20240304,133400,2616994,1777,1777,1777,1777,0
20240304,133300,2616994,1777,1777,1777,1777,0
20240304,133200,2616994,1777,1777,1777,1777,0
20240304,133100,2616994,1777,1777,1777,1777,0
20240304,133000,2616994,1777,1777,1777,1777,0
20240304,132900,2616994,1777,1777,1777,1777,0
20240304,132800,2616994,1777,1777,1777,1777,0
20240304,132700,2616994,1777,1777,1777,1777,0
20240304,132600,2616994,1777,1777,1777,1777,0
20240304,132500,2616994,1777,1777,1777,1777,0
20240304,132400,2616994,1777,1777,1777,1777,0
20240304,132300,2616994,1777,1777,1777,1777,0
20240304,132200,2616994,1777,1777,1777,1777,0
20240304,132100,2616994,1777,1777,1777,1777,0
20240304,132000,2616994,1777,1777,1777,1777,0
20240304,131900,2616994,1777,1777,1777,1777,0
20240304,131800,2616994,1777,1777,1777,1777,0
20240304,131700,2616994,1777,1777,1777,1777,0
20240304,131600,2616994,1777,1777,1777,1777,0
20240304,131500,2616994,1777,1777,1777,1777,0
20240304,131400,2616994,1777,1777,1777,1777,1
20240304,131300,2615217,1766,1766,1766,1766,100
20240304,131200,2438617,1764,1764,1764,1764,0
20240304,131100,2438617,1764,1764,1764,1764,0
20240304,131000,2438617,1764,1770,1770,1764,880
20240304,130900,886152,1780,1780,1780,1780,0
20240304,130800,886152,1780,1780,1780,1780,0
20240304,130700,886152,1780,1780,1780,1780,0
20240304,130600,886152,1780,1780,1780,1780,0
20240304,130500,886152,1780,1780,1780,1780,0
20240304,130400,886152,1780,1780,1780,1780,0
20240304,130300,886152,1780,1780,1780,1780,0
20240304,130200,886152,1780,1780,1780,1780,0
20240304,130100,886152,1780,1780,1780,1780,0
20240304,130000,886152,1780,1780,1780,1780,0
20240304,125900,886152,1780,1780,1780,1780,0
20240304,125800,886152,1780,1780,1780,1780,0
20240304,125700,886152,1780,1780,1780,1780,0
20240304,125600,886152,1780,1780,1780,1780,0
20240304,125500,886152,1780,1780,1780,1780,0
20240304,125400,886152,1780,1780,1780,1780,1
20240304,125300,884372,1780,1780,1780,1780,0
20240304,125200,884372,1780,1780,1780,1780,0
20240304,125100,884372,1780,1780,1780,1780,0
20240304,125000,884372,1780,1780,1780,1780,0
20240304,124900,884372,1780,1780,1780,1780,0
20240304,124800,884372,1780,1780,1780,1780,0
20240304,124700,884372,1780,1780,1780,1780,0
20240304,124600,884372,1780,1780,1780,1780,0
20240304,124500,884372,1780,1780,1780,1780,0
20240304,124400,884372,1780,1780,1780,1780,0
20240304,124300,884372,1780,1780,1780,1780,0
20240304,124200,884372,1780,1780,1780,1780,0
20240304,124100,884372,1780,1780,1780,1780,0
20240304,124000,884372,1780,1780,1780,1780,13
20240304,123900,861232,1782,1782,1782,1782,0
20240304,123800,861232,1782,1782,1782,1782,0
20240304,123700,861232,1782,1782,1782,1782,0
20240304,123600,861232,1782,1782,1782,1782,0
20240304,123500,861232,1782,1782,1782,1782,0
20240304,123400,861232,1782,1782,1782,1782,6
20240304,123300,850540,1782,1782,1782,1782,0
20240304,123200,850540,1782,1782,1782,1782,0
20240304,123100,850540,1782,1782,1782,1782,0
20240304,123000,850540,1782,1782,1782,1782,0
20240304,122900,850540,1782,1782,1782,1782,0
20240304,122800,850540,1782,1782,1782,1782,0
20240304,122700,850540,1782,1782,1782,1782,0
20240304,122600,850540,1782,1782,1782,1782,0
20240304,122500,850540,1782,1782,1782,1782,0
20240304,122400,850540,1782,1782,1782,1782,0
20240304,122300,850540,1782,1782,1782,1782,0
20240304,122200,850540,1782,1782,1782,1782,0
20240304,122100,850540,1782,1782,1782,1782,0
20240304,122000,850540,1782,1782,1782,1782,0
20240304,121900,850540,1782,1782,1782,1782,0
20240304,121800,850540,1782,1782,1782,1782,0
20240304,121700,850540,1782,1782,1782,1782,0
20240304,121600,850540,1782,1782,1782,1782,1
20240304,121500,848758,1782,1782,1782,1782,0
20240304,121400,848758,1782,1782,1782,1782,0
20240304,121300,848758,1782,1782,1782,1782,0
20240304,121200,848758,1782,1782,1782,1782,0
20240304,121100,848758,1782,1782,1782,1782,0
20240304,121000,848758,1782,1782,1782,1782,0
20240304,120900,848758,1782,1782,1782,1782,0
20240304,120800,848758,1782,1782,1782,1782,0
20240304,120700,848758,1782,1782,1782,1782,0
20240304,120600,848758,1782,1782,1782,1782,0
20240304,120500,848758,1782,1782,1782,1782,0
20240304,120400,848758,1782,1782,1782,1782,0
20240304,120300,848758,1782,1782,1782,1782,0
20240304,120200,848758,1782,1782,1782,1782,0
20240304,120100,848758,1782,1782,1782,1782,0
20240304,120000,848758,1782,1782,1782,1782,0
20240304,115900,848758,1782,1782,1782,1782,0
20240304,115800,848758,1782,1782,1782,1782,0
20240304,115700,848758,1782,1782,1782,1782,0
20240304,115600,848758,1782,1782,1782,1782,0
20240304,115500,848758,1782,1782,1782,1782,0
20240304,115400,848758,1782,1782,1782,1782,0
20240304,115300,848758,1782,1782,1782,1782,12
20240304,115200,827374,1776,1776,1776,1776,3
20240304,115100,822046,1787,1787,1787,1787,0
20240304,115000,822046,1787,1787,1787,1787,0
20240304,114900,822046,1787,1787,1787,1787,0
20240304,114800,822046,1787,1787,1787,1787,0
20240304,114700,822046,1787,1787,1787,1787,0
20240304,114600,822046,1787,1787,1787,1787,0
20240304,114500,822046,1787,1787,1787,1787,0
20240304,114400,822046,1787,1787,1787,1787,0
20240304,114300,822046,1787,1787,1787,1787,0
20240304,114200,822046,1787,1787,1787,1787,0
20240304,114100,822046,1787,1787,1787,1787,0
20240304,114000,822046,1787,1787,1787,1787,0
20240304,113900,822046,1787,1787,1787,1787,0
20240304,113800,822046,1787,1787,1787,1787,0
20240304,113700,822046,1787,1787,1787,1787,0
20240304,113600,822046,1787,1787,1787,1787,0
20240304,113500,822046,1787,1787,1787,1787,0
20240304,113400,822046,1787,1787,1787,1787,0
20240304,113300,822046,1787,1787,1787,1787,0
20240304,113200,822046,1787,1787,1787,1787,0
20240304,113100,822046,1787,1787,1787,1787,0
20240304,113000,822046,1787,1787,1787,1787,0
20240304,112900,822046,1787,1787,1787,1787,0
20240304,112800,822046,1787,1787,1787,1787,0
20240304,112700,822046,1787,1787,1787,1787,0
20240304,112600,822046,1787,1787,1787,1787,0
20240304,112500,822046,1787,1787,1787,1787,0
20240304,112400,822046,1787,1787,1787,1787,0
20240304,112300,822046,1787,1787,1787,1787,0
20240304,112200,822046,1787,1787,1787,1787,0
20240304,112100,822046,1787,1787,1787,1787,0
20240304,112000,822046,1787,1787,1787,1787,0
20240304,111900,822046,1787,1787,1787,1787,0
20240304,111800,822046,1787,1787,1787,1787,0
20240304,111700,822046,1787,1787,1787,1787,0
20240304,111600,822046,1787,1787,1787,1787,0
20240304,111500,822046,1787,1787,1787,1787,8
20240304,111400,807750,1765,1778,1778,1765,250
20240304,111300,366339,1789,1789,1789,1789,0
20240304,111200,366339,1789,1788,1789,1788,3
20240304,111100,360974,1788,1788,1788,1788,0
20240304,111000,360974,1788,1788,1788,1788,0
20240304,110900,360974,1788,1788,1788,1788,0
20240304,110800,360974,1788,1788,1788,1788,0
20240304,110700,360974,1788,1788,1788,1788,2
20240304,110600,357398,1788,1788,1788,1788,0
20240304,110500,357398,1788,1788,1788,1788,21
20240304,110400,319850,1788,1788,1788,1788,0
20240304,110300,319850,1788,1788,1788,1788,0
20240304,110200,319850,1788,1788,1788,1788,0
20240304,110100,319850,1788,1788,1788,1788,4
20240304,110000,312698,1789,1789,1789,1789,0
20240304,105900,312698,1789,1789,1789,1789,0
20240304,105800,312698,1789,1789,1789,1789,0
20240304,105700,312698,1789,1789,1789,1789,0
20240304,105600,312698,1789,1789,1789,1789,0
20240304,105500,312698,1789,1789,1789,1789,0
20240304,105400,312698,1789,1789,1789,1789,0
20240304,105300,312698,1789,1789,1789,1789,0
20240304,105200,312698,1789,1789,1789,1789,0
20240304,105100,312698,1789,1789,1789,1789,0
20240304,105000,312698,1789,1789,1789,1789,0
20240304,104900,312698,1789,1789,1789,1789,0
20240304,104800,312698,1789,1789,1789,1789,0
20240304,104700,312698,1789,1789,1789,1789,0
20240304,104600,312698,1789,1789,1789,1789,0
20240304,104500,312698,1789,1789,1789,1789,0
20240304,104400,312698,1789,1789,1789,1789,0
20240304,104300,312698,1789,1789,1789,1789,0
20240304,104200,312698,1789,1789,1789,1789,0
20240304,104100,312698,1789,1789,1789,1789,0
20240304,104000,312698,1789,1789,1789,1789,0
20240304,103900,312698,1789,1789,1789,1789,0
20240304,103800,312698,1789,1789,1789,1789,6
20240304,103700,301964,1767,1767,1767,1767,0
20240304,103600,301964,1767,1767,1767,1767,0
20240304,103500,301964,1767,1767,1767,1767,0
20240304,103400,301964,1767,1767,1767,1767,0
20240304,103300,301964,1767,1767,1767,1767,0
20240304,103200,301964,1767,1767,1767,1767,0
20240304,103100,301964,1767,1767,1767,1767,0
20240304,103000,301964,1767,1767,1767,1767,0
20240304,102900,301964,1767,1767,1767,1767,0
20240304,102800,301964,1767,1767,1767,1767,0
20240304,102700,301964,1767,1767,1767,1767,0
20240304,102600,301964,1767,1767,1767,1767,0
20240304,102500,301964,1767,1767,1767,1767,0
20240304,102400,301964,1767,1768,1768,1767,54
20240304,102300,206522,1768,1768,1768,1768,0
20240304,102200,206522,1768,1768,1768,1768,0
20240304,102100,206522,1768,1768,1768,1768,0
20240304,102000,206522,1768,1768,1768,1768,0
20240304,101900,206522,1768,1768,1768,1768,0
20240304,101800,206522,1768,1768,1768,1768,0
20240304,101700,206522,1768,1770,1770,1768,17
20240304,101600,176456,1789,1789,1789,1789,0
20240304,101500,176456,1789,1789,1789,1789,0
20240304,101400,176456,1789,1789,1789,1789,0
20240304,101300,176456,1789,1789,1789,1789,0
20240304,101200,176456,1789,1789,1789,1789,0
20240304,101100,176456,1789,1789,1789,1789,0
20240304,101000,176456,1789,1789,1789,1789,0
20240304,100900,176456,1789,1789,1789,1789,0
20240304,100800,176456,1789,1789,1789,1789,0
20240304,100700,176456,1789,1789,1789,1789,0
20240304,100600,176456,1789,1789,1789,1789,0
20240304,100500,176456,1789,1789,1789,1789,0
20240304,100400,176456,1789,1789,1789,1789,0
20240304,100300,176456,1789,1789,1789,1789,0
20240304,100200,176456,1789,1789,1789,1789,0
20240304,100100,176456,1789,1789,1789,1789,0
20240304,100000,176456,1789,1789,1789,1789,0
20240304,095900,176456,1789,1789,1789,1789,0
20240304,095800,176456,1789,1789,1789,1789,0
20240304,095700,176456,1789,1789,1789,1789,0
20240304,095600,176456,1789,1789,1789,1789,0
20240304,095500,176456,1789,1789,1789,1789,0
20240304,095400,176456,1789,1789,1789,1789,0
20240304,095300,176456,1789,1789,1789,1789,0
20240304,095200,176456,1789,1789,1789,1789,0
20240304,095100,176456,1789,1789,1789,1789,0
20240304,095000,176456,1789,1789,1789,1789,6
20240304,094900,165722,1789,1789,1789,1789,0
20240304,094800,165722,1789,1789,1789,1789,0
20240304,094700,165722,1789,1789,1789,1789,4
20240304,094600,158566,1789,1789,1789,1789,8
20240304,094500,144254,1765,1765,1765,1765,0
20240304,094400,144254,1765,1765,1765,1765,28
20240304,094300,94834,1786,1786,1786,1786,0
20240304,094200,94834,1786,1786,1786,1786,0
20240304,094100,94834,1786,1786,1786,1786,0
20240304,094000,94834,1786,1786,1786,1786,0
20240304,093900,94834,1786,1786,1786,1786,6
20240304,093800,84118,1790,1790,1790,1790,0
20240304,093700,84118,1790,1790,1790,1790,0
20240304,093600,84118,1790,1790,1790,1790,0
20240304,093500,84118,1790,1790,1790,1790,0
20240304,093400,84118,1790,1790,1790,1790,0
20240304,093300,84118,1790,1790,1790,1790,0
20240304,093200,84118,1790,1790,1790,1790,0
20240304,093100,84118,1790,1790,1790,1790,0
20240304,093000,84118,1790,1790,1790,1790,12
20240304,092900,62638,1790,1790,1790,1790,0
20240304,092800,62638,1790,1790,1790,1790,0
20240304,092700,62638,1790,1790,1790,1790,0
20240304,092600,62638,1790,1790,1790,1790,0
20240304,092500,62638,1790,1790,1790,1790,0
20240304,092400,62638,1790,1790,1790,1790,0
20240304,092300,62638,1790,1790,1790,1790,0
20240304,092200,62638,1790,1790,1790,1790,0
20240304,092100,62638,1790,1790,1790,1790,0
20240304,092000,62638,1790,1790,1790,1790,0
20240304,091900,62638,1790,1790,1790,1790,16
20240304,091800,33998,1790,1790,1790,1790,0
20240304,091700,33998,1790,1790,1790,1790,0
20240304,091600,33998,1790,1790,1790,1790,0
20240304,091500,33998,1790,1790,1790,1790,0
20240304,091400,33998,1790,1790,1790,1790,0
20240304,091300,33998,1790,1790,1790,1790,0
20240304,091200,33998,1790,1790,1790,1790,0
20240304,091100,33998,1790,1786,1790,1786,8
20240304,091000,19690,1790,1790,1790,1790,0
20240304,090900,19690,1790,1790,1790,1790,0
20240304,090800,19690,1790,1790,1790,1790,0
20240304,090700,19690,1790,1790,1790,1790,0
20240304,090600,19690,1790,1790,1790,1790,0
20240304,090500,19690,1790,1790,1790,1790,0
20240304,090400,19690,1790,1790,1790,1790,0
20240304,090300,19690,1790,1790,1790,1790,0
20240304,090200,19690,1790,1790,1790,1790,5
20240304,090100,10740,1790,1790,1790,1790,0
20240304,090000,10740,1790,1790,1790,1790,6