KissMeData/023460/min/candle-20240327.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240327,185900,9526267,1803,1803,1803,1803,3
20240327,185800,9526267,1803,1803,1803,1803,0
20240327,185700,9526267,1803,1803,1803,1803,0
20240327,185600,9526267,1803,1803,1803,1803,0
20240327,185500,9526267,1803,1803,1803,1803,0
20240327,185400,9526267,1803,1803,1803,1803,0
20240327,185300,9526267,1803,1803,1803,1803,0
20240327,185200,9526267,1803,1803,1803,1803,0
20240327,185100,9526267,1803,1803,1803,1803,0
20240327,185000,9526267,1803,1803,1803,1803,0
20240327,184900,9526267,1803,1803,1803,1803,0
20240327,184800,9526267,1803,1803,1803,1803,0
20240327,184700,9526267,1803,1803,1803,1803,0
20240327,184600,9526267,1803,1803,1803,1803,0
20240327,184500,9526267,1803,1803,1803,1803,0
20240327,184400,9526267,1803,1803,1803,1803,0
20240327,184300,9526267,1803,1803,1803,1803,0
20240327,184200,9526267,1803,1803,1803,1803,0
20240327,184100,9526267,1803,1803,1803,1803,0
20240327,184000,9526267,1803,1803,1803,1803,0
20240327,183900,9526267,1803,1803,1803,1803,0
20240327,183800,9526267,1803,1803,1803,1803,0
20240327,183700,9526267,1803,1803,1803,1803,0
20240327,183600,9526267,1803,1803,1803,1803,0
20240327,183500,9526267,1803,1803,1803,1803,0
20240327,183400,9526267,1803,1803,1803,1803,0
20240327,183300,9526267,1803,1803,1803,1803,0
20240327,183200,9526267,1803,1803,1803,1803,0
20240327,183100,9526267,1803,1803,1803,1803,0
20240327,183000,9526267,1803,1803,1803,1803,0
20240327,182900,9526267,1803,1803,1803,1803,3
20240327,182800,9526267,1803,1803,1803,1803,0
20240327,182700,9526267,1803,1803,1803,1803,0
20240327,182600,9526267,1803,1803,1803,1803,0
20240327,182500,9526267,1803,1803,1803,1803,0
20240327,182400,9526267,1803,1803,1803,1803,0
20240327,182300,9526267,1803,1803,1803,1803,0
20240327,182200,9526267,1803,1803,1803,1803,0
20240327,182100,9526267,1803,1803,1803,1803,0
20240327,182000,9526267,1803,1803,1803,1803,0
20240327,181900,9526267,1803,1803,1803,1803,0
20240327,181800,9526267,1803,1803,1803,1803,0
20240327,181700,9526267,1803,1803,1803,1803,0
20240327,181600,9526267,1803,1803,1803,1803,0
20240327,181500,9526267,1803,1803,1803,1803,0
20240327,181400,9526267,1803,1803,1803,1803,0
20240327,181300,9526267,1803,1803,1803,1803,0
20240327,181200,9526267,1803,1803,1803,1803,0
20240327,181100,9526267,1803,1803,1803,1803,0
20240327,181000,9526267,1803,1803,1803,1803,0
20240327,180900,9526267,1803,1803,1803,1803,0
20240327,180800,9526267,1803,1803,1803,1803,0
20240327,180700,9526267,1803,1803,1803,1803,0
20240327,180600,9526267,1803,1803,1803,1803,0
20240327,180500,9526267,1803,1803,1803,1803,0
20240327,180400,9526267,1803,1803,1803,1803,0
20240327,180300,9526267,1803,1803,1803,1803,0
20240327,180200,9526267,1803,1803,1803,1803,0
20240327,180100,9526267,1803,1803,1803,1803,0
20240327,180000,9526267,1803,1803,1803,1803,0
20240327,175900,9526267,1803,1803,1803,1803,3
20240327,175800,9526267,1803,1803,1803,1803,0
20240327,175700,9526267,1803,1803,1803,1803,0
20240327,175600,9526267,1803,1803,1803,1803,0
20240327,175500,9526267,1803,1803,1803,1803,0
20240327,175400,9526267,1803,1803,1803,1803,0
20240327,175300,9526267,1803,1803,1803,1803,0
20240327,175200,9526267,1803,1803,1803,1803,0
20240327,175100,9526267,1803,1803,1803,1803,0
20240327,175000,9526267,1803,1803,1803,1803,0
20240327,174900,9526267,1803,1803,1803,1803,0
20240327,174800,9526267,1803,1803,1803,1803,0
20240327,174700,9526267,1803,1803,1803,1803,0
20240327,174600,9526267,1803,1803,1803,1803,0
20240327,174500,9526267,1803,1803,1803,1803,0
20240327,174400,9526267,1803,1803,1803,1803,0
20240327,174300,9526267,1803,1803,1803,1803,0
20240327,174200,9526267,1803,1803,1803,1803,0
20240327,174100,9526267,1803,1803,1803,1803,0
20240327,174000,9526267,1803,1803,1803,1803,0
20240327,173900,9526267,1803,1803,1803,1803,0
20240327,173800,9526267,1803,1803,1803,1803,0
20240327,173700,9526267,1803,1803,1803,1803,0
20240327,173600,9526267,1803,1803,1803,1803,0
20240327,173500,9526267,1803,1803,1803,1803,0
20240327,173400,9526267,1803,1803,1803,1803,0
20240327,173300,9526267,1803,1803,1803,1803,0
20240327,173200,9526267,1803,1803,1803,1803,0
20240327,173100,9526267,1803,1803,1803,1803,0
20240327,173000,9526267,1803,1803,1803,1803,0
20240327,172900,9526267,1803,1803,1803,1803,3
20240327,172800,9526267,1803,1803,1803,1803,0
20240327,172700,9526267,1803,1803,1803,1803,0
20240327,172600,9526267,1803,1803,1803,1803,0
20240327,172500,9526267,1803,1803,1803,1803,0
20240327,172400,9526267,1803,1803,1803,1803,0
20240327,172300,9526267,1803,1803,1803,1803,0
20240327,172200,9526267,1803,1803,1803,1803,0
20240327,172100,9526267,1803,1803,1803,1803,0
20240327,172000,9526267,1803,1803,1803,1803,0
20240327,171900,9526267,1803,1803,1803,1803,0
20240327,171800,9526267,1803,1803,1803,1803,0
20240327,171700,9526267,1803,1803,1803,1803,0
20240327,171600,9526267,1803,1803,1803,1803,0
20240327,171500,9526267,1803,1803,1803,1803,0
20240327,171400,9526267,1803,1803,1803,1803,0
20240327,171300,9526267,1803,1803,1803,1803,0
20240327,171200,9526267,1803,1803,1803,1803,0
20240327,171100,9526267,1803,1803,1803,1803,0
20240327,171000,9526267,1803,1803,1803,1803,0
20240327,170900,9526267,1803,1803,1803,1803,0
20240327,170800,9526267,1803,1803,1803,1803,0
20240327,170700,9526267,1803,1803,1803,1803,0
20240327,170600,9526267,1803,1803,1803,1803,0
20240327,170500,9526267,1803,1803,1803,1803,0
20240327,170400,9526267,1803,1803,1803,1803,0
20240327,170300,9526267,1803,1803,1803,1803,0
20240327,170200,9526267,1803,1803,1803,1803,0
20240327,170100,9526267,1803,1803,1803,1803,0
20240327,170000,9526267,1803,1803,1803,1803,0
20240327,165900,9526267,1803,1803,1803,1803,3
20240327,165800,9526267,1803,1803,1803,1803,0
20240327,165700,9526267,1803,1803,1803,1803,0
20240327,165600,9526267,1803,1803,1803,1803,0
20240327,165500,9526267,1803,1803,1803,1803,0
20240327,165400,9526267,1803,1803,1803,1803,0
20240327,165300,9526267,1803,1803,1803,1803,0
20240327,165200,9526267,1803,1803,1803,1803,0
20240327,165100,9526267,1803,1803,1803,1803,0
20240327,165000,9526267,1803,1803,1803,1803,0
20240327,164900,9526267,1803,1803,1803,1803,0
20240327,164800,9526267,1803,1803,1803,1803,0
20240327,164700,9526267,1803,1803,1803,1803,0
20240327,164600,9526267,1803,1803,1803,1803,0
20240327,164500,9526267,1803,1803,1803,1803,0
20240327,164400,9526267,1803,1803,1803,1803,0
20240327,164300,9526267,1803,1803,1803,1803,0
20240327,164200,9526267,1803,1803,1803,1803,0
20240327,164100,9526267,1803,1803,1803,1803,0
20240327,164000,9526267,1803,1803,1803,1803,0
20240327,163900,9526267,1803,1803,1803,1803,0
20240327,163800,9526267,1803,1803,1803,1803,0
20240327,163700,9526267,1803,1803,1803,1803,0
20240327,163600,9526267,1803,1803,1803,1803,0
20240327,163500,9526267,1803,1803,1803,1803,0
20240327,163400,9526267,1803,1803,1803,1803,0
20240327,163300,9526267,1803,1803,1803,1803,0
20240327,163200,9526267,1803,1803,1803,1803,0
20240327,163100,9526267,1803,1803,1803,1803,0
20240327,163000,9526267,1803,1803,1803,1803,0
20240327,162900,9526267,1803,1803,1803,1803,3
20240327,162800,9526267,1803,1803,1803,1803,0
20240327,162700,9526267,1803,1803,1803,1803,0
20240327,162600,9526267,1803,1803,1803,1803,0
20240327,162500,9526267,1803,1803,1803,1803,0
20240327,162400,9526267,1803,1803,1803,1803,0
20240327,162300,9526267,1803,1803,1803,1803,0
20240327,162200,9526267,1803,1803,1803,1803,0
20240327,162100,9526267,1803,1803,1803,1803,0
20240327,162000,9526267,1803,1803,1803,1803,0
20240327,161900,9526267,1803,1803,1803,1803,0
20240327,161800,9526267,1803,1803,1803,1803,0
20240327,161700,9526267,1803,1803,1803,1803,0
20240327,161600,9526267,1803,1803,1803,1803,0
20240327,161500,9526267,1803,1803,1803,1803,0
20240327,161400,9526267,1803,1803,1803,1803,0
20240327,161300,9526267,1803,1803,1803,1803,0
20240327,161200,9526267,1803,1803,1803,1803,0
20240327,161100,9526267,1803,1803,1803,1803,0
20240327,161000,9526267,1803,1803,1803,1803,0
20240327,160900,9526267,1803,1803,1803,1803,0
20240327,160800,9526267,1803,1803,1803,1803,0
20240327,160700,9526267,1803,1803,1803,1803,0
20240327,160600,9526267,1803,1803,1803,1803,0
20240327,160500,9526267,1803,1803,1803,1803,0
20240327,160400,9526267,1803,1803,1803,1803,0
20240327,160300,9526267,1803,1803,1803,1803,0
20240327,160200,9526267,1803,1803,1803,1803,0
20240327,160100,9526267,1803,1803,1803,1803,0
20240327,160000,9526267,1803,1803,1803,1803,0
20240327,155900,9526267,1803,1803,1803,1803,3
20240327,155800,9526267,1803,1803,1803,1803,0
20240327,155700,9526267,1803,1803,1803,1803,0
20240327,155600,9526267,1803,1803,1803,1803,0
20240327,155500,9526267,1803,1803,1803,1803,0
20240327,155400,9526267,1803,1803,1803,1803,0
20240327,155300,9526267,1803,1803,1803,1803,0
20240327,155200,9526267,1803,1803,1803,1803,0
20240327,155100,9526267,1803,1803,1803,1803,0
20240327,155000,9526267,1803,1803,1803,1803,0
20240327,154900,9526267,1803,1803,1803,1803,0
20240327,154800,9526267,1803,1803,1803,1803,0
20240327,154700,9526267,1803,1803,1803,1803,0
20240327,154600,9526267,1803,1803,1803,1803,0
20240327,154500,9526267,1803,1803,1803,1803,0
20240327,154400,9526267,1803,1803,1803,1803,0
20240327,154300,9526267,1803,1803,1803,1803,0
20240327,154200,9526267,1803,1803,1803,1803,0
20240327,154100,9526267,1803,1803,1803,1803,0
20240327,154000,9526267,1803,1803,1803,1803,0
20240327,153900,9526267,1803,1803,1803,1803,0
20240327,153800,9526267,1803,1803,1803,1803,0
20240327,153700,9526267,1803,1803,1803,1803,0
20240327,153600,9526267,1803,1803,1803,1803,0
20240327,153500,9526267,1803,1803,1803,1803,0
20240327,153400,9526267,1803,1803,1803,1803,0
20240327,153300,9526267,1803,1803,1803,1803,0
20240327,153200,9526267,1803,1803,1803,1803,0
20240327,153100,9526267,1803,1803,1803,1803,0
20240327,153000,9526267,1803,1803,1803,1803,3
20240327,152900,9520858,1803,1803,1803,1803,0
20240327,152800,9520858,1803,1803,1803,1803,0
20240327,152700,9520858,1803,1803,1803,1803,0
20240327,152600,9520858,1803,1803,1803,1803,0
20240327,152500,9520858,1803,1803,1803,1803,0
20240327,152400,9520858,1803,1803,1803,1803,0
20240327,152300,9520858,1803,1803,1803,1803,0
20240327,152200,9520858,1803,1803,1803,1803,0
20240327,152100,9520858,1803,1803,1803,1803,0
20240327,152000,9520858,1803,1803,1803,1803,0
20240327,151900,9520858,1803,1803,1803,1803,2
20240327,151800,9517252,1803,1803,1803,1803,0
20240327,151700,9517252,1803,1803,1803,1803,0
20240327,151600,9517252,1803,1803,1803,1803,0
20240327,151500,9517252,1803,1803,1803,1803,0
20240327,151400,9517252,1803,1803,1803,1803,0
20240327,151300,9517252,1803,1803,1803,1803,0
20240327,151200,9517252,1803,1803,1803,1803,0
20240327,151100,9517252,1803,1803,1803,1803,0
20240327,151000,9517252,1803,1803,1803,1803,0
20240327,150900,9517252,1803,1803,1803,1803,0
20240327,150800,9517252,1803,1803,1803,1803,0
20240327,150700,9517252,1803,1803,1803,1803,0
20240327,150600,9517252,1803,1803,1803,1803,0
20240327,150500,9517252,1803,1803,1803,1803,0
20240327,150400,9517252,1803,1803,1803,1803,0
20240327,150300,9517252,1803,1803,1803,1803,0
20240327,150200,9517252,1803,1803,1803,1803,0
20240327,150100,9517252,1803,1803,1803,1803,5
20240327,150000,9508237,1792,1792,1792,1792,0
20240327,145900,9508237,1792,1792,1792,1792,0
20240327,145800,9508237,1792,1792,1792,1792,0
20240327,145700,9508237,1792,1792,1792,1792,0
20240327,145600,9508237,1792,1792,1792,1792,0
20240327,145500,9508237,1792,1792,1792,1792,0
20240327,145400,9508237,1792,1792,1792,1792,0
20240327,145300,9508237,1792,1792,1792,1792,0
20240327,145200,9508237,1792,1792,1792,1792,0
20240327,145100,9508237,1792,1792,1792,1792,0
20240327,145000,9508237,1792,1792,1792,1792,0
20240327,144900,9508237,1792,1792,1792,1792,0
20240327,144800,9508237,1792,1792,1792,1792,0
20240327,144700,9508237,1792,1792,1792,1792,0
20240327,144600,9508237,1792,1792,1792,1792,0
20240327,144500,9508237,1792,1792,1792,1792,0
20240327,144400,9508237,1792,1792,1792,1792,0
20240327,144300,9508237,1792,1792,1792,1792,0
20240327,144200,9508237,1792,1792,1792,1792,0
20240327,144100,9508237,1792,1792,1792,1792,0
20240327,144000,9508237,1792,1792,1792,1792,0
20240327,143900,9508237,1792,1792,1792,1792,0
20240327,143800,9508237,1792,1792,1792,1792,0
20240327,143700,9508237,1792,1792,1792,1792,0
20240327,143600,9508237,1792,1792,1792,1792,0
20240327,143500,9508237,1792,1792,1792,1792,0
20240327,143400,9508237,1792,1792,1792,1792,0
20240327,143300,9508237,1792,1792,1792,1792,0
20240327,143200,9508237,1792,1792,1792,1792,0
20240327,143100,9508237,1792,1792,1792,1792,0
20240327,143000,9508237,1792,1792,1792,1792,0
20240327,142900,9508237,1792,1792,1792,1792,0
20240327,142800,9508237,1792,1792,1792,1792,0
20240327,142700,9508237,1792,1792,1792,1792,0
20240327,142600,9508237,1792,1792,1792,1792,0
20240327,142500,9508237,1792,1792,1792,1792,0
20240327,142400,9508237,1792,1792,1792,1792,0
20240327,142300,9508237,1792,1792,1792,1792,0
20240327,142200,9508237,1792,1796,1796,1792,220
20240327,142100,9113961,1800,1800,1800,1800,80
20240327,142000,8969961,1800,1800,1800,1800,0
20240327,141900,8969961,1800,1800,1800,1800,0
20240327,141800,8969961,1800,1800,1800,1800,7
20240327,141700,8957361,1800,1800,1800,1800,0
20240327,141600,8957361,1800,1800,1800,1800,0
20240327,141500,8957361,1800,1800,1800,1800,0
20240327,141400,8957361,1800,1800,1800,1800,0
20240327,141300,8957361,1800,1800,1800,1800,0
20240327,141200,8957361,1800,1800,1800,1800,0
20240327,141100,8957361,1800,1800,1800,1800,0
20240327,141000,8957361,1800,1800,1800,1800,0
20240327,140900,8957361,1800,1800,1800,1800,0
20240327,140800,8957361,1800,1800,1800,1800,0
20240327,140700,8957361,1800,1800,1800,1800,0
20240327,140600,8957361,1800,1800,1800,1800,0
20240327,140500,8957361,1800,1800,1800,1800,0
20240327,140400,8957361,1800,1800,1800,1800,0
20240327,140300,8957361,1800,1800,1800,1800,0
20240327,140200,8957361,1800,1800,1800,1800,0
20240327,140100,8957361,1800,1800,1800,1800,0
20240327,140000,8957361,1800,1800,1800,1800,0
20240327,135900,8957361,1800,1800,1800,1800,8
20240327,135800,8942961,1805,1805,1805,1805,0
20240327,135700,8942961,1805,1805,1805,1805,0
20240327,135600,8942961,1805,1805,1805,1805,0
20240327,135500,8942961,1805,1805,1805,1805,0
20240327,135400,8942961,1805,1805,1805,1805,0
20240327,135300,8942961,1805,1805,1805,1805,0
20240327,135200,8942961,1805,1805,1805,1805,0
20240327,135100,8942961,1805,1805,1805,1805,0
20240327,135000,8942961,1805,1805,1805,1805,0
20240327,134900,8942961,1805,1805,1805,1805,0
20240327,134800,8942961,1805,1805,1805,1805,0
20240327,134700,8942961,1805,1805,1805,1805,0
20240327,134600,8942961,1805,1805,1805,1805,0
20240327,134500,8942961,1805,1805,1805,1805,1
20240327,134400,8941156,1800,1800,1800,1800,0
20240327,134300,8941156,1800,1800,1800,1800,0
20240327,134200,8941156,1800,1800,1800,1800,0
20240327,134100,8941156,1800,1800,1800,1800,0
20240327,134000,8941156,1800,1800,1800,1800,0
20240327,133900,8941156,1800,1800,1800,1800,0
20240327,133800,8941156,1800,1800,1800,1800,0
20240327,133700,8941156,1800,1800,1800,1800,0
20240327,133600,8941156,1800,1800,1800,1800,0
20240327,133500,8941156,1800,1800,1800,1800,0
20240327,133400,8941156,1800,1800,1800,1800,2
20240327,133300,8937556,1804,1804,1804,1804,0
20240327,133200,8937556,1804,1804,1804,1804,0
20240327,133100,8937556,1804,1804,1804,1804,0
20240327,133000,8937556,1804,1804,1804,1804,0
20240327,132900,8937556,1804,1804,1804,1804,0
20240327,132800,8937556,1804,1804,1804,1804,0
20240327,132700,8937556,1804,1804,1804,1804,0
20240327,132600,8937556,1804,1804,1804,1804,0
20240327,132500,8937556,1804,1804,1804,1804,0
20240327,132400,8937556,1804,1804,1804,1804,0
20240327,132300,8937556,1804,1804,1804,1804,0
20240327,132200,8937556,1804,1804,1804,1804,0
20240327,132100,8937556,1804,1804,1804,1804,1
20240327,132000,8935752,1792,1792,1792,1792,0
20240327,131900,8935752,1792,1792,1792,1792,0
20240327,131800,8935752,1792,1792,1792,1792,0
20240327,131700,8935752,1792,1792,1792,1792,0
20240327,131600,8935752,1792,1792,1792,1792,0
20240327,131500,8935752,1792,1792,1792,1792,0
20240327,131400,8935752,1792,1792,1792,1792,0
20240327,131300,8935752,1792,1792,1792,1792,0
20240327,131200,8935752,1792,1792,1792,1792,0
20240327,131100,8935752,1792,1792,1792,1792,1
20240327,131000,8933960,1804,1804,1804,1804,0
20240327,130900,8933960,1804,1804,1804,1804,0
20240327,130800,8933960,1804,1804,1804,1804,0
20240327,130700,8933960,1804,1804,1804,1804,0
20240327,130600,8933960,1804,1804,1804,1804,0
20240327,130500,8933960,1804,1804,1804,1804,0
20240327,130400,8933960,1804,1804,1804,1804,0
20240327,130300,8933960,1804,1804,1804,1804,0
20240327,130200,8933960,1804,1804,1804,1804,0
20240327,130100,8933960,1804,1804,1804,1804,0
20240327,130000,8933960,1804,1804,1804,1804,0
20240327,125900,8933960,1804,1804,1804,1804,0
20240327,125800,8933960,1804,1804,1804,1804,0
20240327,125700,8933960,1804,1804,1804,1804,0
20240327,125600,8933960,1804,1804,1804,1804,0
20240327,125500,8933960,1804,1804,1804,1804,0
20240327,125400,8933960,1804,1804,1804,1804,30
20240327,125300,8879840,1805,1805,1805,1805,0
20240327,125200,8879840,1805,1805,1805,1805,0
20240327,125100,8879840,1805,1805,1805,1805,0
20240327,125000,8879840,1805,1805,1805,1805,0
20240327,124900,8879840,1805,1805,1805,1805,0
20240327,124800,8879840,1805,1805,1805,1805,0
20240327,124700,8879840,1805,1806,1806,1805,994
20240327,124600,7085646,1805,1805,1805,1805,0
20240327,124500,7085646,1805,1805,1805,1805,10
20240327,124400,7067596,1805,1805,1805,1805,520
20240327,124300,6128996,1805,1805,1805,1805,0
20240327,124200,6128996,1805,1799,1805,1799,1400
20240327,124100,3606196,1799,1790,1799,1790,278
20240327,124000,3106776,1790,1785,1790,1784,1300
20240327,123900,783270,1785,1783,1785,1783,192
20240327,123800,440843,1784,1784,1784,1784,0
20240327,123700,440843,1784,1784,1784,1784,0
20240327,123600,440843,1784,1784,1784,1784,0
20240327,123500,440843,1784,1784,1784,1784,0
20240327,123400,440843,1784,1784,1784,1784,0
20240327,123300,440843,1784,1784,1784,1784,0
20240327,123200,440843,1784,1784,1784,1784,0
20240327,123100,440843,1784,1784,1784,1784,0
20240327,123000,440843,1784,1784,1784,1784,0
20240327,122900,440843,1784,1784,1784,1784,0
20240327,122800,440843,1784,1784,1784,1784,0
20240327,122700,440843,1784,1784,1784,1784,0
20240327,122600,440843,1784,1784,1784,1784,0
20240327,122500,440843,1784,1784,1784,1784,0
20240327,122400,440843,1784,1784,1784,1784,0
20240327,122300,440843,1784,1784,1784,1784,0
20240327,122200,440843,1784,1784,1784,1784,0
20240327,122100,440843,1784,1784,1784,1784,0
20240327,122000,440843,1784,1784,1784,1784,0
20240327,121900,440843,1784,1784,1784,1784,0
20240327,121800,440843,1784,1784,1784,1784,0
20240327,121700,440843,1784,1784,1784,1784,0
20240327,121600,440843,1784,1784,1784,1784,0
20240327,121500,440843,1784,1784,1784,1784,0
20240327,121400,440843,1784,1784,1784,1784,0
20240327,121300,440843,1784,1784,1784,1784,0
20240327,121200,440843,1784,1784,1784,1784,0
20240327,121100,440843,1784,1784,1784,1784,0
20240327,121000,440843,1784,1784,1784,1784,0
20240327,120900,440843,1784,1784,1784,1784,0
20240327,120800,440843,1784,1784,1784,1784,0
20240327,120700,440843,1784,1784,1784,1784,0
20240327,120600,440843,1784,1784,1784,1784,0
20240327,120500,440843,1784,1784,1784,1784,0
20240327,120400,440843,1784,1784,1784,1784,0
20240327,120300,440843,1784,1784,1784,1784,0
20240327,120200,440843,1784,1784,1784,1784,0
20240327,120100,440843,1784,1784,1784,1784,0
20240327,120000,440843,1784,1784,1784,1784,0
20240327,115900,440843,1784,1784,1784,1784,0
20240327,115800,440843,1784,1784,1784,1784,0
20240327,115700,440843,1784,1784,1784,1784,0
20240327,115600,440843,1784,1784,1784,1784,0
20240327,115500,440843,1784,1784,1784,1784,0
20240327,115400,440843,1784,1784,1784,1784,0
20240327,115300,440843,1784,1784,1784,1784,0
20240327,115200,440843,1784,1784,1784,1784,0
20240327,115100,440843,1784,1784,1784,1784,0
20240327,115000,440843,1784,1784,1784,1784,0
20240327,114900,440843,1784,1784,1784,1784,0
20240327,114800,440843,1784,1784,1784,1784,0
20240327,114700,440843,1784,1784,1784,1784,0
20240327,114600,440843,1784,1784,1784,1784,0
20240327,114500,440843,1784,1784,1784,1784,0
20240327,114400,440843,1784,1784,1784,1784,0
20240327,114300,440843,1784,1784,1784,1784,0
20240327,114200,440843,1784,1784,1784,1784,0
20240327,114100,440843,1784,1784,1784,1784,0
20240327,114000,440843,1784,1784,1784,1784,0
20240327,113900,440843,1784,1784,1784,1784,0
20240327,113800,440843,1784,1784,1784,1784,0
20240327,113700,440843,1784,1784,1784,1784,0
20240327,113600,440843,1784,1784,1784,1784,0
20240327,113500,440843,1784,1784,1784,1784,0
20240327,113400,440843,1784,1784,1784,1784,0
20240327,113300,440843,1784,1784,1784,1784,0
20240327,113200,440843,1784,1784,1784,1784,0
20240327,113100,440843,1784,1784,1784,1784,0
20240327,113000,440843,1784,1784,1784,1784,0
20240327,112900,440843,1784,1784,1784,1784,0
20240327,112800,440843,1784,1784,1784,1784,0
20240327,112700,440843,1784,1784,1784,1784,0
20240327,112600,440843,1784,1784,1784,1784,0
20240327,112500,440843,1784,1784,1784,1784,0
20240327,112400,440843,1784,1784,1784,1784,0
20240327,112300,440843,1784,1784,1784,1784,0
20240327,112200,440843,1784,1784,1784,1784,0
20240327,112100,440843,1784,1784,1784,1784,0
20240327,112000,440843,1784,1784,1784,1784,0
20240327,111900,440843,1784,1784,1784,1784,3
20240327,111800,435491,1784,1784,1784,1784,0
20240327,111700,435491,1784,1784,1784,1784,0
20240327,111600,435491,1784,1784,1784,1784,0
20240327,111500,435491,1784,1784,1784,1784,0
20240327,111400,435491,1784,1784,1784,1784,0
20240327,111300,435491,1784,1784,1784,1784,0
20240327,111200,435491,1784,1784,1784,1784,0
20240327,111100,435491,1784,1784,1784,1784,0
20240327,111000,435491,1784,1784,1784,1784,0
20240327,110900,435491,1784,1784,1784,1784,0
20240327,110800,435491,1784,1784,1784,1784,0
20240327,110700,435491,1784,1784,1784,1784,0
20240327,110600,435491,1784,1784,1784,1784,0
20240327,110500,435491,1784,1784,1784,1784,0
20240327,110400,435491,1784,1784,1784,1784,0
20240327,110300,435491,1784,1784,1784,1784,0
20240327,110200,435491,1784,1784,1784,1784,0
20240327,110100,435491,1784,1784,1784,1784,0
20240327,110000,435491,1784,1784,1784,1784,0
20240327,105900,435491,1784,1784,1784,1784,0
20240327,105800,435491,1784,1784,1784,1784,0
20240327,105700,435491,1784,1784,1784,1784,0
20240327,105600,435491,1784,1784,1784,1784,0
20240327,105500,435491,1784,1784,1784,1784,0
20240327,105400,435491,1784,1784,1784,1784,0
20240327,105300,435491,1784,1784,1784,1784,0
20240327,105200,435491,1784,1784,1784,1784,0
20240327,105100,435491,1784,1784,1784,1784,0
20240327,105000,435491,1784,1784,1784,1784,0
20240327,104900,435491,1784,1784,1784,1784,0
20240327,104800,435491,1784,1784,1784,1784,0
20240327,104700,435491,1784,1784,1784,1784,0
20240327,104600,435491,1784,1784,1784,1784,0
20240327,104500,435491,1784,1784,1784,1784,0
20240327,104400,435491,1784,1784,1784,1784,0
20240327,104300,435491,1784,1784,1784,1784,0
20240327,104200,435491,1784,1784,1784,1784,0
20240327,104100,435491,1784,1784,1784,1784,0
20240327,104000,435491,1784,1784,1784,1784,0
20240327,103900,435491,1784,1784,1784,1784,0
20240327,103800,435491,1784,1784,1784,1784,0
20240327,103700,435491,1784,1784,1784,1784,0
20240327,103600,435491,1784,1784,1784,1784,0
20240327,103500,435491,1784,1784,1784,1784,0
20240327,103400,435491,1784,1784,1784,1784,0
20240327,103300,435491,1784,1784,1784,1784,0
20240327,103200,435491,1784,1784,1784,1784,0
20240327,103100,435491,1784,1784,1784,1784,0
20240327,103000,435491,1784,1784,1784,1784,0
20240327,102900,435491,1784,1784,1784,1784,0
20240327,102800,435491,1784,1784,1784,1784,0
20240327,102700,435491,1784,1784,1784,1784,0
20240327,102600,435491,1784,1784,1784,1784,0
20240327,102500,435491,1784,1784,1784,1784,0
20240327,102400,435491,1784,1784,1784,1784,15
20240327,102300,408731,1783,1783,1783,1783,0
20240327,102200,408731,1783,1783,1783,1783,0
20240327,102100,408731,1783,1783,1783,1783,0
20240327,102000,408731,1783,1783,1783,1783,0
20240327,101900,408731,1783,1783,1783,1783,0
20240327,101800,408731,1783,1783,1783,1783,0
20240327,101700,408731,1783,1783,1783,1783,0
20240327,101600,408731,1783,1783,1783,1783,0
20240327,101500,408731,1783,1783,1783,1783,0
20240327,101400,408731,1783,1783,1783,1783,0
20240327,101300,408731,1783,1783,1783,1783,0
20240327,101200,408731,1783,1783,1783,1783,2
20240327,101100,405165,1783,1783,1783,1783,0
20240327,101000,405165,1783,1783,1783,1783,0
20240327,100900,405165,1783,1783,1783,1783,0
20240327,100800,405165,1783,1783,1783,1783,0
20240327,100700,405165,1783,1783,1783,1783,0
20240327,100600,405165,1783,1783,1783,1783,0
20240327,100500,405165,1783,1783,1783,1783,0
20240327,100400,405165,1783,1783,1783,1783,0
20240327,100300,405165,1783,1783,1783,1783,0
20240327,100200,405165,1783,1783,1783,1783,0
20240327,100100,405165,1783,1783,1783,1783,0
20240327,100000,405165,1783,1783,1783,1783,0
20240327,095900,405165,1783,1783,1783,1783,0
20240327,095800,405165,1783,1783,1783,1783,0
20240327,095700,405165,1783,1783,1783,1783,0
20240327,095600,405165,1783,1783,1783,1783,0
20240327,095500,405165,1783,1783,1783,1783,0
20240327,095400,405165,1783,1783,1783,1783,0
20240327,095300,405165,1783,1783,1783,1783,0
20240327,095200,405165,1783,1783,1783,1783,0
20240327,095100,405165,1783,1783,1783,1783,0
20240327,095000,405165,1783,1783,1783,1783,0
20240327,094900,405165,1783,1783,1783,1783,0
20240327,094800,405165,1783,1783,1783,1783,0
20240327,094700,405165,1783,1783,1783,1783,0
20240327,094600,405165,1783,1783,1783,1783,0
20240327,094500,405165,1783,1783,1783,1783,0
20240327,094400,405165,1783,1783,1783,1783,0
20240327,094300,405165,1783,1783,1783,1783,0
20240327,094200,405165,1783,1783,1783,1783,0
20240327,094100,405165,1783,1783,1783,1783,0
20240327,094000,405165,1783,1783,1783,1783,0
20240327,093900,405165,1783,1783,1783,1783,0
20240327,093800,405165,1783,1783,1783,1783,0
20240327,093700,405165,1783,1783,1783,1783,0
20240327,093600,405165,1783,1783,1783,1783,0
20240327,093500,405165,1783,1783,1783,1783,0
20240327,093400,405165,1783,1783,1783,1783,0
20240327,093300,405165,1783,1783,1783,1783,4
20240327,093200,398033,1783,1784,1784,1783,20
20240327,093100,362355,1785,1785,1785,1785,0
20240327,093000,362355,1785,1785,1785,1785,0
20240327,092900,362355,1785,1785,1785,1785,0
20240327,092800,362355,1785,1785,1785,1785,0
20240327,092700,362355,1785,1785,1785,1785,0
20240327,092600,362355,1785,1785,1785,1785,0
20240327,092500,362355,1785,1785,1785,1785,0
20240327,092400,362355,1785,1785,1785,1785,0
20240327,092300,362355,1785,1785,1785,1785,0
20240327,092200,362355,1785,1785,1785,1785,0
20240327,092100,362355,1785,1785,1785,1785,0
20240327,092000,362355,1785,1785,1785,1785,0
20240327,091900,362355,1785,1785,1785,1785,0
20240327,091800,362355,1785,1785,1785,1785,0
20240327,091700,362355,1785,1785,1785,1785,0
20240327,091600,362355,1785,1785,1785,1785,0
20240327,091500,362355,1785,1785,1785,1785,0
20240327,091400,362355,1785,1785,1785,1785,0
20240327,091300,362355,1785,1785,1785,1785,0
20240327,091200,362355,1785,1785,1785,1785,0
20240327,091100,362355,1785,1785,1785,1785,0
20240327,091000,362355,1785,1785,1785,1785,0
20240327,090900,362355,1785,1785,1785,1785,0
20240327,090800,362355,1785,1785,1785,1785,0
20240327,090700,362355,1785,1785,1785,1785,200
20240327,090600,5355,1785,1785,1785,1785,2
20240327,090500,1785,1785,1785,1785,1785,0
20240327,090400,1785,1785,1785,1785,1785,0
20240327,090300,1785,1785,1785,1785,1785,0
20240327,090200,1785,1785,1785,1785,1785,0
20240327,090100,1785,1785,1785,1785,1785,0
20240327,090000,1785,1785,1785,1785,1785,1