KissMeData/060380/min/candle-20240403.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240403,192700,50283025,1887,1887,1887,1887,438
20240403,192600,50283025,1887,1887,1887,1887,0
20240403,192500,50283025,1887,1887,1887,1887,0
20240403,192400,50283025,1887,1887,1887,1887,0
20240403,192300,50283025,1887,1887,1887,1887,0
20240403,192200,50283025,1887,1887,1887,1887,0
20240403,192100,50283025,1887,1887,1887,1887,0
20240403,192000,50283025,1887,1887,1887,1887,0
20240403,191900,50283025,1887,1887,1887,1887,0
20240403,191800,50283025,1887,1887,1887,1887,0
20240403,191700,50283025,1887,1887,1887,1887,0
20240403,191600,50283025,1887,1887,1887,1887,0
20240403,191500,50283025,1887,1887,1887,1887,0
20240403,191400,50283025,1887,1887,1887,1887,0
20240403,191300,50283025,1887,1887,1887,1887,0
20240403,191200,50283025,1887,1887,1887,1887,0
20240403,191100,50283025,1887,1887,1887,1887,0
20240403,191000,50283025,1887,1887,1887,1887,0
20240403,190900,50283025,1887,1887,1887,1887,0
20240403,190800,50283025,1887,1887,1887,1887,0
20240403,190700,50283025,1887,1887,1887,1887,0
20240403,190600,50283025,1887,1887,1887,1887,0
20240403,190500,50283025,1887,1887,1887,1887,0
20240403,190400,50283025,1887,1887,1887,1887,0
20240403,190300,50283025,1887,1887,1887,1887,0
20240403,190200,50283025,1887,1887,1887,1887,0
20240403,190100,50283025,1887,1887,1887,1887,0
20240403,190000,50283025,1887,1887,1887,1887,0
20240403,185900,50283025,1887,1887,1887,1887,0
20240403,185800,50283025,1887,1887,1887,1887,0
20240403,185700,50283025,1887,1887,1887,1887,438
20240403,185600,50283025,1887,1887,1887,1887,0
20240403,185500,50283025,1887,1887,1887,1887,0
20240403,185400,50283025,1887,1887,1887,1887,0
20240403,185300,50283025,1887,1887,1887,1887,0
20240403,185200,50283025,1887,1887,1887,1887,0
20240403,185100,50283025,1887,1887,1887,1887,0
20240403,185000,50283025,1887,1887,1887,1887,0
20240403,184900,50283025,1887,1887,1887,1887,0
20240403,184800,50283025,1887,1887,1887,1887,0
20240403,184700,50283025,1887,1887,1887,1887,0
20240403,184600,50283025,1887,1887,1887,1887,0
20240403,184500,50283025,1887,1887,1887,1887,0
20240403,184400,50283025,1887,1887,1887,1887,0
20240403,184300,50283025,1887,1887,1887,1887,0
20240403,184200,50283025,1887,1887,1887,1887,0
20240403,184100,50283025,1887,1887,1887,1887,0
20240403,184000,50283025,1887,1887,1887,1887,0
20240403,183900,50283025,1887,1887,1887,1887,0
20240403,183800,50283025,1887,1887,1887,1887,0
20240403,183700,50283025,1887,1887,1887,1887,0
20240403,183600,50283025,1887,1887,1887,1887,0
20240403,183500,50283025,1887,1887,1887,1887,0
20240403,183400,50283025,1887,1887,1887,1887,0
20240403,183300,50283025,1887,1887,1887,1887,0
20240403,183200,50283025,1887,1887,1887,1887,0
20240403,183100,50283025,1887,1887,1887,1887,0
20240403,183000,50283025,1887,1887,1887,1887,0
20240403,182900,50283025,1887,1887,1887,1887,0
20240403,182800,50283025,1887,1887,1887,1887,0
20240403,182700,50283025,1887,1887,1887,1887,438
20240403,182600,50283025,1887,1887,1887,1887,0
20240403,182500,50283025,1887,1887,1887,1887,0
20240403,182400,50283025,1887,1887,1887,1887,0
20240403,182300,50283025,1887,1887,1887,1887,0
20240403,182200,50283025,1887,1887,1887,1887,0
20240403,182100,50283025,1887,1887,1887,1887,0
20240403,182000,50283025,1887,1887,1887,1887,0
20240403,181900,50283025,1887,1887,1887,1887,0
20240403,181800,50283025,1887,1887,1887,1887,0
20240403,181700,50283025,1887,1887,1887,1887,0
20240403,181600,50283025,1887,1887,1887,1887,0
20240403,181500,50283025,1887,1887,1887,1887,0
20240403,181400,50283025,1887,1887,1887,1887,0
20240403,181300,50283025,1887,1887,1887,1887,0
20240403,181200,50283025,1887,1887,1887,1887,0
20240403,181100,50283025,1887,1887,1887,1887,0
20240403,181000,50283025,1887,1887,1887,1887,0
20240403,180900,50283025,1887,1887,1887,1887,0
20240403,180800,50283025,1887,1887,1887,1887,0
20240403,180700,50283025,1887,1887,1887,1887,0
20240403,180600,50283025,1887,1887,1887,1887,0
20240403,180500,50283025,1887,1887,1887,1887,0
20240403,180400,50283025,1887,1887,1887,1887,0
20240403,180300,50283025,1887,1887,1887,1887,0
20240403,180200,50283025,1887,1887,1887,1887,0
20240403,180100,50283025,1887,1887,1887,1887,0
20240403,180000,50283025,1887,1887,1887,1887,0
20240403,175900,50283025,1887,1887,1887,1887,0
20240403,175800,50283025,1887,1887,1887,1887,0
20240403,175700,50283025,1887,1887,1887,1887,438
20240403,175600,50283025,1887,1887,1887,1887,0
20240403,175500,50283025,1887,1887,1887,1887,0
20240403,175400,50283025,1887,1887,1887,1887,0
20240403,175300,50283025,1887,1887,1887,1887,0
20240403,175200,50283025,1887,1887,1887,1887,0
20240403,175100,50283025,1887,1887,1887,1887,0
20240403,175000,50283025,1887,1887,1887,1887,0
20240403,174900,50283025,1887,1887,1887,1887,0
20240403,174800,50283025,1887,1887,1887,1887,0
20240403,174700,50283025,1887,1887,1887,1887,0
20240403,174600,50283025,1887,1887,1887,1887,0
20240403,174500,50283025,1887,1887,1887,1887,0
20240403,174400,50283025,1887,1887,1887,1887,0
20240403,174300,50283025,1887,1887,1887,1887,0
20240403,174200,50283025,1887,1887,1887,1887,0
20240403,174100,50283025,1887,1887,1887,1887,0
20240403,174000,50283025,1887,1887,1887,1887,0
20240403,173900,50283025,1887,1887,1887,1887,0
20240403,173800,50283025,1887,1887,1887,1887,0
20240403,173700,50283025,1887,1887,1887,1887,0
20240403,173600,50283025,1887,1887,1887,1887,0
20240403,173500,50283025,1887,1887,1887,1887,0
20240403,173400,50283025,1887,1887,1887,1887,0
20240403,173300,50283025,1887,1887,1887,1887,0
20240403,173200,50283025,1887,1887,1887,1887,0
20240403,173100,50283025,1887,1887,1887,1887,0
20240403,173000,50283025,1887,1887,1887,1887,0
20240403,172900,50283025,1887,1887,1887,1887,0
20240403,172800,50283025,1887,1887,1887,1887,0
20240403,172700,50283025,1887,1887,1887,1887,438
20240403,172600,50283025,1887,1887,1887,1887,0
20240403,172500,50283025,1887,1887,1887,1887,0
20240403,172400,50283025,1887,1887,1887,1887,0
20240403,172300,50283025,1887,1887,1887,1887,0
20240403,172200,50283025,1887,1887,1887,1887,0
20240403,172100,50283025,1887,1887,1887,1887,0
20240403,172000,50283025,1887,1887,1887,1887,0
20240403,171900,50283025,1887,1887,1887,1887,0
20240403,171800,50283025,1887,1887,1887,1887,0
20240403,171700,50283025,1887,1887,1887,1887,0
20240403,171600,50283025,1887,1887,1887,1887,0
20240403,171500,50283025,1887,1887,1887,1887,0
20240403,171400,50283025,1887,1887,1887,1887,0
20240403,171300,50283025,1887,1887,1887,1887,0
20240403,171200,50283025,1887,1887,1887,1887,0
20240403,171100,50283025,1887,1887,1887,1887,0
20240403,171000,50283025,1887,1887,1887,1887,0
20240403,170900,50283025,1887,1887,1887,1887,0
20240403,170800,50283025,1887,1887,1887,1887,0
20240403,170700,50283025,1887,1887,1887,1887,0
20240403,170600,50283025,1887,1887,1887,1887,0
20240403,170500,50283025,1887,1887,1887,1887,0
20240403,170400,50283025,1887,1887,1887,1887,0
20240403,170300,50283025,1887,1887,1887,1887,0
20240403,170200,50283025,1887,1887,1887,1887,0
20240403,170100,50283025,1887,1887,1887,1887,0
20240403,170000,50283025,1887,1887,1887,1887,0
20240403,165900,50283025,1887,1887,1887,1887,0
20240403,165800,50283025,1887,1887,1887,1887,0
20240403,165700,50283025,1887,1887,1887,1887,438
20240403,165600,50283025,1887,1887,1887,1887,0
20240403,165500,50283025,1887,1887,1887,1887,0
20240403,165400,50283025,1887,1887,1887,1887,0
20240403,165300,50283025,1887,1887,1887,1887,0
20240403,165200,50283025,1887,1887,1887,1887,0
20240403,165100,50283025,1887,1887,1887,1887,0
20240403,165000,50283025,1887,1887,1887,1887,0
20240403,164900,50283025,1887,1887,1887,1887,0
20240403,164800,50283025,1887,1887,1887,1887,0
20240403,164700,50283025,1887,1887,1887,1887,0
20240403,164600,50283025,1887,1887,1887,1887,0
20240403,164500,50283025,1887,1887,1887,1887,0
20240403,164400,50283025,1887,1887,1887,1887,0
20240403,164300,50283025,1887,1887,1887,1887,0
20240403,164200,50283025,1887,1887,1887,1887,0
20240403,164100,50283025,1887,1887,1887,1887,0
20240403,164000,50283025,1887,1887,1887,1887,0
20240403,163900,50283025,1887,1887,1887,1887,0
20240403,163800,50283025,1887,1887,1887,1887,0
20240403,163700,50283025,1887,1887,1887,1887,0
20240403,163600,50283025,1887,1887,1887,1887,0
20240403,163500,50283025,1887,1887,1887,1887,0
20240403,163400,50283025,1887,1887,1887,1887,0
20240403,163300,50283025,1887,1887,1887,1887,0
20240403,163200,50283025,1887,1887,1887,1887,0
20240403,163100,50283025,1887,1887,1887,1887,0
20240403,163000,50283025,1887,1887,1887,1887,0
20240403,162900,50283025,1887,1887,1887,1887,0
20240403,162800,50283025,1887,1887,1887,1887,0
20240403,162700,50283025,1887,1887,1887,1887,438
20240403,162600,50283025,1887,1887,1887,1887,0
20240403,162500,50283025,1887,1887,1887,1887,0
20240403,162400,50283025,1887,1887,1887,1887,0
20240403,162300,50283025,1887,1887,1887,1887,0
20240403,162200,50283025,1887,1887,1887,1887,0
20240403,162100,50283025,1887,1887,1887,1887,0
20240403,162000,50283025,1887,1887,1887,1887,0
20240403,161900,50283025,1887,1887,1887,1887,0
20240403,161800,50283025,1887,1887,1887,1887,0
20240403,161700,50283025,1887,1887,1887,1887,0
20240403,161600,50283025,1887,1887,1887,1887,0
20240403,161500,50283025,1887,1887,1887,1887,0
20240403,161400,50283025,1887,1887,1887,1887,0
20240403,161300,50283025,1887,1887,1887,1887,0
20240403,161200,50283025,1887,1887,1887,1887,0
20240403,161100,50283025,1887,1887,1887,1887,0
20240403,161000,50283025,1887,1887,1887,1887,0
20240403,160900,50283025,1887,1887,1887,1887,0
20240403,160800,50283025,1887,1887,1887,1887,0
20240403,160700,50283025,1887,1887,1887,1887,0
20240403,160600,50283025,1887,1887,1887,1887,0
20240403,160500,50283025,1887,1887,1887,1887,0
20240403,160400,50283025,1887,1887,1887,1887,0
20240403,160300,50283025,1887,1887,1887,1887,0
20240403,160200,50283025,1887,1887,1887,1887,0
20240403,160100,50283025,1887,1887,1887,1887,0
20240403,160000,50283025,1887,1887,1887,1887,0
20240403,155900,50283025,1887,1887,1887,1887,0
20240403,155800,50283025,1887,1887,1887,1887,0
20240403,155700,50283025,1887,1887,1887,1887,438
20240403,155600,50283025,1887,1887,1887,1887,0
20240403,155500,50283025,1887,1887,1887,1887,0
20240403,155400,50283025,1887,1887,1887,1887,0
20240403,155300,50283025,1887,1887,1887,1887,0
20240403,155200,50283025,1887,1887,1887,1887,0
20240403,155100,50283025,1887,1887,1887,1887,0
20240403,155000,50283025,1887,1887,1887,1887,0
20240403,154900,50283025,1887,1887,1887,1887,0
20240403,154800,50283025,1887,1887,1887,1887,0
20240403,154700,50283025,1887,1887,1887,1887,0
20240403,154600,50283025,1887,1887,1887,1887,0
20240403,154500,50283025,1887,1887,1887,1887,0
20240403,154400,50283025,1887,1887,1887,1887,0
20240403,154300,50283025,1887,1887,1887,1887,0
20240403,154200,50283025,1887,1887,1887,1887,0
20240403,154100,50283025,1887,1887,1887,1887,0
20240403,154000,50283025,1887,1887,1887,1887,0
20240403,153900,50283025,1887,1887,1887,1887,0
20240403,153800,50283025,1887,1887,1887,1887,0
20240403,153700,50283025,1887,1887,1887,1887,0
20240403,153600,50283025,1887,1887,1887,1887,0
20240403,153500,50283025,1887,1887,1887,1887,0
20240403,153400,50283025,1887,1887,1887,1887,0
20240403,153300,50283025,1887,1887,1887,1887,0
20240403,153200,50283025,1887,1887,1887,1887,0
20240403,153100,50283025,1887,1887,1887,1887,0
20240403,153000,50283025,1887,1887,1887,1887,438
20240403,152900,49456519,1887,1887,1887,1887,0
20240403,152800,49456519,1887,1887,1887,1887,0
20240403,152700,49456519,1887,1887,1887,1887,0
20240403,152600,49456519,1887,1887,1887,1887,0
20240403,152500,49456519,1887,1887,1887,1887,0
20240403,152400,49456519,1887,1887,1887,1887,0
20240403,152300,49456519,1887,1887,1887,1887,0
20240403,152200,49456519,1887,1887,1887,1887,0
20240403,152100,49456519,1887,1887,1887,1887,0
20240403,152000,49456519,1887,1887,1887,1887,0
20240403,151900,49456519,1887,1887,1887,1887,17
20240403,151800,49424440,1887,1887,1887,1887,46
20240403,151700,49337638,1887,1887,1887,1887,68
20240403,151600,49209322,1887,1887,1887,1887,500
20240403,151500,48265822,1887,1887,1887,1887,500
20240403,151400,47322322,1887,1887,1887,1887,0
20240403,151300,47322322,1887,1887,1887,1887,0
20240403,151200,47322322,1887,1887,1887,1887,0
20240403,151100,47322322,1887,1887,1887,1887,0
20240403,151000,47322322,1887,1887,1887,1887,21
20240403,150900,47282695,1887,1887,1887,1887,0
20240403,150800,47282695,1887,1887,1887,1887,0
20240403,150700,47282695,1887,1887,1887,1887,0
20240403,150600,47282695,1887,1887,1887,1887,0
20240403,150500,47282695,1887,1887,1887,1887,13
20240403,150400,47258164,1887,1887,1887,1887,0
20240403,150300,47258164,1887,1887,1887,1887,0
20240403,150200,47258164,1887,1887,1887,1887,13
20240403,150100,47233633,1887,1887,1887,1887,13
20240403,150000,47209102,1887,1887,1887,1887,13
20240403,145900,47184571,1887,1887,1887,1887,3513
20240403,145800,40555540,1887,1887,1887,1887,13
20240403,145700,40531009,1887,1887,1887,1887,1513
20240403,145600,37675978,1887,1887,1887,1887,1441
20240403,145500,34956811,1888,1888,1888,1888,0
20240403,145400,34956811,1888,1888,1888,1888,0
20240403,145300,34956811,1888,1888,1888,1888,2
20240403,145200,34953035,1888,1888,1888,1888,0
20240403,145100,34953035,1888,1888,1888,1888,0
20240403,145000,34953035,1888,1888,1888,1888,0
20240403,144900,34953035,1888,1887,1888,1887,808
20240403,144800,33428289,1888,1888,1888,1888,0
20240403,144700,33428289,1888,1888,1888,1888,0
20240403,144600,33428289,1888,1888,1888,1888,0
20240403,144500,33428289,1888,1888,1888,1888,0
20240403,144400,33428289,1888,1888,1888,1888,0
20240403,144300,33428289,1888,1888,1888,1888,4
20240403,144200,33420737,1888,1888,1888,1888,0
20240403,144100,33420737,1888,1888,1888,1888,0
20240403,144000,33420737,1888,1888,1888,1888,0
20240403,143900,33420737,1888,1888,1888,1888,0
20240403,143800,33420737,1888,1888,1888,1888,0
20240403,143700,33420737,1888,1888,1888,1888,0
20240403,143600,33420737,1888,1888,1888,1888,0
20240403,143500,33420737,1888,1888,1888,1888,0
20240403,143400,33420737,1888,1888,1888,1888,0
20240403,143300,33420737,1888,1888,1888,1888,0
20240403,143200,33420737,1888,1888,1888,1888,1
20240403,143100,33418849,1888,1888,1888,1888,0
20240403,143000,33418849,1888,1888,1888,1888,0
20240403,142900,33418849,1888,1888,1888,1888,0
20240403,142800,33418849,1888,1888,1888,1888,0
20240403,142700,33418849,1888,1888,1888,1888,0
20240403,142600,33418849,1888,1888,1888,1888,0
20240403,142500,33418849,1888,1888,1888,1888,0
20240403,142400,33418849,1888,1888,1888,1888,0
20240403,142300,33418849,1888,1888,1888,1888,0
20240403,142200,33418849,1888,1888,1888,1888,2
20240403,142100,33415073,1887,1887,1887,1887,0
20240403,142000,33415073,1887,1887,1887,1887,0
20240403,141900,33415073,1887,1887,1887,1887,0
20240403,141800,33415073,1887,1887,1887,1887,0
20240403,141700,33415073,1887,1887,1887,1887,0
20240403,141600,33415073,1887,1887,1887,1887,0
20240403,141500,33415073,1887,1887,1887,1887,0
20240403,141400,33415073,1887,1887,1887,1887,1732
20240403,141300,30146789,1887,1887,1887,1887,0
20240403,141200,30146789,1887,1887,1887,1887,0
20240403,141100,30146789,1887,1887,1887,1887,0
20240403,141000,30146789,1887,1887,1887,1887,0
20240403,140900,30146789,1887,1887,1887,1887,0
20240403,140800,30146789,1887,1887,1887,1887,0
20240403,140700,30146789,1887,1887,1887,1887,0
20240403,140600,30146789,1887,1887,1887,1887,3285
20240403,140500,23947994,1887,1887,1887,1887,0
20240403,140400,23947994,1887,1887,1887,1887,0
20240403,140300,23947994,1887,1887,1887,1887,0
20240403,140200,23947994,1887,1887,1887,1887,0
20240403,140100,23947994,1887,1887,1887,1887,1
20240403,140000,23946107,1887,1887,1887,1887,0
20240403,135900,23946107,1887,1887,1887,1887,0
20240403,135800,23946107,1887,1887,1887,1887,0
20240403,135700,23946107,1887,1887,1887,1887,0
20240403,135600,23946107,1887,1887,1887,1887,0
20240403,135500,23946107,1887,1887,1887,1887,0
20240403,135400,23946107,1887,1887,1887,1887,0
20240403,135300,23946107,1887,1887,1887,1887,0
20240403,135200,23946107,1887,1887,1887,1887,0
20240403,135100,23946107,1887,1887,1887,1887,0
20240403,135000,23946107,1887,1887,1887,1887,0
20240403,134900,23946107,1887,1887,1887,1887,0
20240403,134800,23946107,1887,1887,1887,1887,0
20240403,134700,23946107,1887,1887,1887,1887,50
20240403,134600,23851757,1888,1888,1888,1888,0
20240403,134500,23851757,1888,1888,1888,1888,0
20240403,134400,23851757,1888,1888,1888,1888,0
20240403,134300,23851757,1888,1888,1888,1888,0
20240403,134200,23851757,1888,1888,1888,1888,0
20240403,134100,23851757,1888,1888,1888,1888,0
20240403,134000,23851757,1888,1888,1888,1888,0
20240403,133900,23851757,1888,1888,1888,1888,0
20240403,133800,23851757,1888,1888,1888,1888,0
20240403,133700,23851757,1888,1888,1888,1888,0
20240403,133600,23851757,1888,1888,1888,1888,0
20240403,133500,23851757,1888,1888,1888,1888,0
20240403,133400,23851757,1888,1888,1888,1888,1
20240403,133300,23849869,1888,1888,1888,1888,0
20240403,133200,23849869,1888,1888,1888,1888,0
20240403,133100,23849869,1888,1888,1888,1888,0
20240403,133000,23849869,1888,1888,1888,1888,0
20240403,132900,23849869,1888,1888,1888,1888,0
20240403,132800,23849869,1888,1888,1888,1888,0
20240403,132700,23849869,1888,1888,1888,1888,0
20240403,132600,23849869,1888,1888,1888,1888,0
20240403,132500,23849869,1888,1888,1888,1888,0
20240403,132400,23849869,1888,1888,1888,1888,0
20240403,132300,23849869,1888,1888,1888,1888,0
20240403,132200,23849869,1888,1888,1888,1888,0
20240403,132100,23849869,1888,1888,1888,1888,1
20240403,132000,23847981,1887,1887,1887,1887,0
20240403,131900,23847981,1887,1887,1887,1887,13
20240403,131800,23823450,1887,1887,1887,1887,69
20240403,131700,23693247,1887,1887,1887,1887,2
20240403,131600,23689473,1887,1887,1887,1887,21
20240403,131500,23649846,1887,1888,1888,1887,205
20240403,131400,23263006,1889,1889,1889,1889,73
20240403,131300,23125109,1889,1889,1889,1889,0
20240403,131200,23125109,1889,1889,1889,1889,0
20240403,131100,23125109,1889,1889,1889,1889,0
20240403,131000,23125109,1889,1889,1889,1889,0
20240403,130900,23125109,1889,1889,1889,1889,0
20240403,130800,23125109,1889,1889,1889,1889,0
20240403,130700,23125109,1889,1889,1889,1889,0
20240403,130600,23125109,1889,1889,1889,1889,0
20240403,130500,23125109,1889,1889,1889,1889,0
20240403,130400,23125109,1889,1889,1889,1889,0
20240403,130300,23125109,1889,1889,1889,1889,0
20240403,130200,23125109,1889,1889,1889,1889,0
20240403,130100,23125109,1889,1889,1889,1889,0
20240403,130000,23125109,1889,1889,1889,1889,0
20240403,125900,23125109,1889,1889,1889,1889,0
20240403,125800,23125109,1889,1889,1889,1889,0
20240403,125700,23125109,1889,1889,1889,1889,0
20240403,125600,23125109,1889,1889,1889,1889,0
20240403,125500,23125109,1889,1889,1889,1889,0
20240403,125400,23125109,1889,1889,1889,1889,0
20240403,125300,23125109,1889,1889,1889,1889,0
20240403,125200,23125109,1889,1889,1889,1889,0
20240403,125100,23125109,1889,1889,1889,1889,0
20240403,125000,23125109,1889,1889,1889,1889,0
20240403,124900,23125109,1889,1889,1889,1889,0
20240403,124800,23125109,1889,1889,1889,1889,0
20240403,124700,23125109,1889,1889,1889,1889,0
20240403,124600,23125109,1889,1889,1889,1889,0
20240403,124500,23125109,1889,1889,1889,1889,0
20240403,124400,23125109,1889,1889,1889,1889,0
20240403,124300,23125109,1889,1889,1889,1889,0
20240403,124200,23125109,1889,1889,1889,1889,0
20240403,124100,23125109,1889,1889,1889,1889,0
20240403,124000,23125109,1889,1889,1889,1889,0
20240403,123900,23125109,1889,1889,1889,1889,0
20240403,123800,23125109,1889,1889,1889,1889,0
20240403,123700,23125109,1889,1889,1889,1889,0
20240403,123600,23125109,1889,1889,1889,1889,0
20240403,123500,23125109,1889,1889,1889,1889,0
20240403,123400,23125109,1889,1889,1889,1889,0
20240403,123300,23125109,1889,1889,1889,1889,0
20240403,123200,23125109,1889,1889,1889,1889,0
20240403,123100,23125109,1889,1889,1889,1889,0
20240403,123000,23125109,1889,1889,1889,1889,0
20240403,122900,23125109,1889,1889,1889,1889,0
20240403,122800,23125109,1889,1889,1889,1889,0
20240403,122700,23125109,1889,1889,1889,1889,0
20240403,122600,23125109,1889,1889,1889,1889,0
20240403,122500,23125109,1889,1889,1889,1889,0
20240403,122400,23125109,1889,1889,1889,1889,0
20240403,122300,23125109,1889,1889,1889,1889,0
20240403,122200,23125109,1889,1889,1889,1889,0
20240403,122100,23125109,1889,1889,1889,1889,0
20240403,122000,23125109,1889,1889,1889,1889,0
20240403,121900,23125109,1889,1889,1889,1889,0
20240403,121800,23125109,1889,1889,1889,1889,0
20240403,121700,23125109,1889,1889,1889,1889,0
20240403,121600,23125109,1889,1889,1889,1889,0
20240403,121500,23125109,1889,1889,1889,1889,0
20240403,121400,23125109,1889,1889,1889,1889,0
20240403,121300,23125109,1889,1889,1889,1889,0
20240403,121200,23125109,1889,1889,1889,1889,0
20240403,121100,23125109,1889,1889,1889,1889,0
20240403,121000,23125109,1889,1889,1889,1889,0
20240403,120900,23125109,1889,1889,1889,1889,0
20240403,120800,23125109,1889,1889,1889,1889,0
20240403,120700,23125109,1889,1889,1889,1889,0
20240403,120600,23125109,1889,1889,1889,1889,0
20240403,120500,23125109,1889,1889,1889,1889,0
20240403,120400,23125109,1889,1889,1889,1889,0
20240403,120300,23125109,1889,1889,1889,1889,0
20240403,120200,23125109,1889,1889,1889,1889,0
20240403,120100,23125109,1889,1889,1889,1889,1
20240403,120000,23123220,1887,1887,1887,1887,0
20240403,115900,23123220,1887,1887,1887,1887,0
20240403,115800,23123220,1887,1887,1887,1887,0
20240403,115700,23123220,1887,1887,1887,1887,0
20240403,115600,23123220,1887,1887,1887,1887,0
20240403,115500,23123220,1887,1887,1887,1887,0
20240403,115400,23123220,1887,1887,1887,1887,0
20240403,115300,23123220,1887,1887,1887,1887,0
20240403,115200,23123220,1887,1887,1887,1887,0
20240403,115100,23123220,1887,1887,1887,1887,0
20240403,115000,23123220,1887,1887,1887,1887,0
20240403,114900,23123220,1887,1887,1887,1887,0
20240403,114800,23123220,1887,1887,1887,1887,0
20240403,114700,23123220,1887,1887,1887,1887,0
20240403,114600,23123220,1887,1887,1887,1887,0
20240403,114500,23123220,1887,1887,1887,1887,0
20240403,114400,23123220,1887,1887,1887,1887,0
20240403,114300,23123220,1887,1887,1887,1887,0
20240403,114200,23123220,1887,1887,1887,1887,0
20240403,114100,23123220,1887,1887,1887,1887,94
20240403,114000,22945842,1887,1887,1887,1887,0
20240403,113900,22945842,1887,1887,1887,1887,0
20240403,113800,22945842,1887,1887,1887,1887,0
20240403,113700,22945842,1887,1887,1887,1887,0
20240403,113600,22945842,1887,1887,1887,1887,0
20240403,113500,22945842,1887,1887,1887,1887,1
20240403,113400,22943955,1889,1889,1889,1889,2
20240403,113300,22940177,1889,1889,1889,1889,0
20240403,113200,22940177,1889,1889,1889,1889,1
20240403,113100,22938288,1888,1888,1888,1888,0
20240403,113000,22938288,1888,1888,1888,1888,0
20240403,112900,22938288,1888,1888,1888,1888,0
20240403,112800,22938288,1888,1886,1888,1886,200
20240403,112700,22560766,1886,1886,1886,1886,0
20240403,112600,22560766,1886,1886,1886,1886,0
20240403,112500,22560766,1886,1886,1886,1886,11
20240403,112400,22540020,1886,1882,1886,1882,20
20240403,112300,22502340,1882,1882,1882,1882,1302
20240403,112200,20051976,1884,1884,1884,1884,0
20240403,112100,20051976,1884,1884,1884,1884,0
20240403,112000,20051976,1884,1884,1884,1884,78
20240403,111900,19905024,1884,1884,1884,1884,0
20240403,111800,19905024,1884,1884,1884,1884,0
20240403,111700,19905024,1884,1884,1884,1884,0
20240403,111600,19905024,1884,1884,1884,1884,0
20240403,111500,19905024,1884,1886,1886,1884,2237
20240403,111400,15688192,1885,1885,1885,1885,0
20240403,111300,15688192,1885,1885,1885,1885,0
20240403,111200,15688192,1885,1885,1885,1885,0
20240403,111100,15688192,1885,1885,1885,1885,0
20240403,111000,15688192,1885,1885,1885,1885,0
20240403,110900,15688192,1885,1885,1885,1885,0
20240403,110800,15688192,1885,1885,1885,1885,0
20240403,110700,15688192,1885,1885,1885,1885,0
20240403,110600,15688192,1885,1885,1885,1885,100
20240403,110500,15499692,1885,1885,1885,1885,0
20240403,110400,15499692,1885,1885,1885,1885,0
20240403,110300,15499692,1885,1885,1885,1885,40
20240403,110200,15424292,1885,1885,1885,1885,0
20240403,110100,15424292,1885,1885,1885,1885,0
20240403,110000,15424292,1885,1885,1885,1885,0
20240403,105900,15424292,1885,1885,1885,1885,0
20240403,105800,15424292,1885,1885,1885,1885,0
20240403,105700,15424292,1885,1885,1885,1885,0
20240403,105600,15424292,1885,1885,1885,1885,0
20240403,105500,15424292,1885,1885,1885,1885,0
20240403,105400,15424292,1885,1885,1885,1885,0
20240403,105300,15424292,1885,1885,1885,1885,0
20240403,105200,15424292,1885,1885,1885,1885,0
20240403,105100,15424292,1885,1885,1885,1885,0
20240403,105000,15424292,1885,1885,1885,1885,0
20240403,104900,15424292,1885,1885,1885,1885,0
20240403,104800,15424292,1885,1885,1885,1885,0
20240403,104700,15424292,1885,1885,1885,1885,0
20240403,104600,15424292,1885,1885,1885,1885,0
20240403,104500,15424292,1885,1885,1885,1885,45
20240403,104400,15339467,1885,1885,1885,1885,0
20240403,104300,15339467,1885,1885,1885,1885,0
20240403,104200,15339467,1885,1885,1885,1885,0
20240403,104100,15339467,1885,1885,1885,1885,0
20240403,104000,15339467,1885,1885,1885,1885,30
20240403,103900,15282917,1885,1885,1885,1885,0
20240403,103800,15282917,1885,1885,1885,1885,0
20240403,103700,15282917,1885,1885,1885,1885,322
20240403,103600,14675947,1885,1885,1885,1885,233
20240403,103500,14236742,1887,1887,1887,1887,0
20240403,103400,14236742,1887,1887,1887,1887,0
20240403,103300,14236742,1887,1887,1887,1887,0
20240403,103200,14236742,1887,1887,1887,1887,0
20240403,103100,14236742,1887,1887,1887,1887,0
20240403,103000,14236742,1887,1887,1887,1887,0
20240403,102900,14236742,1887,1887,1887,1887,0
20240403,102800,14236742,1887,1887,1887,1887,0
20240403,102700,14236742,1887,1887,1887,1887,0
20240403,102600,14236742,1887,1887,1887,1887,0
20240403,102500,14236742,1887,1887,1887,1887,0
20240403,102400,14236742,1887,1887,1887,1887,0
20240403,102300,14236742,1887,1887,1887,1887,0
20240403,102200,14236742,1887,1887,1887,1887,0
20240403,102100,14236742,1887,1887,1887,1887,0
20240403,102000,14236742,1887,1887,1887,1887,2000
20240403,101900,10462742,1887,1887,1887,1887,0
20240403,101800,10462742,1887,1887,1887,1887,5
20240403,101700,10453307,1883,1883,1883,1883,0
20240403,101600,10453307,1883,1883,1883,1883,0
20240403,101500,10453307,1883,1887,1887,1883,48
20240403,101400,10362827,1887,1887,1887,1887,0
20240403,101300,10362827,1887,1887,1887,1887,0
20240403,101200,10362827,1887,1887,1887,1887,0
20240403,101100,10362827,1887,1887,1887,1887,0
20240403,101000,10362827,1887,1887,1887,1887,0
20240403,100900,10362827,1887,1887,1887,1887,0
20240403,100800,10362827,1887,1887,1887,1887,5
20240403,100700,10353392,1887,1887,1887,1887,23
20240403,100600,10309991,1887,1882,1887,1882,410
20240403,100500,9538321,1887,1885,1887,1885,17
20240403,100400,9506256,1885,1887,1887,1885,1361
20240403,100300,6938333,1887,1887,1887,1887,0
20240403,100200,6938333,1887,1887,1887,1887,0
20240403,100100,6938333,1887,1887,1887,1887,85
20240403,100000,6777938,1888,1888,1888,1888,78
20240403,095900,6630674,1888,1888,1888,1888,0
20240403,095800,6630674,1888,1888,1888,1888,0
20240403,095700,6630674,1888,1888,1888,1888,47
20240403,095600,6541938,1888,1888,1888,1888,0
20240403,095500,6541938,1888,1888,1888,1888,0
20240403,095400,6541938,1888,1888,1888,1888,0
20240403,095300,6541938,1888,1888,1888,1888,0
20240403,095200,6541938,1888,1888,1888,1888,0
20240403,095100,6541938,1888,1888,1888,1888,0
20240403,095000,6541938,1888,1888,1888,1888,0
20240403,094900,6541938,1888,1888,1888,1888,0
20240403,094800,6541938,1888,1888,1888,1888,0
20240403,094700,6541938,1888,1888,1888,1888,0
20240403,094600,6541938,1888,1888,1888,1888,0
20240403,094500,6541938,1888,1888,1888,1888,0
20240403,094400,6541938,1888,1888,1888,1888,0
20240403,094300,6541938,1888,1888,1888,1888,41
20240403,094200,6464530,1890,1890,1890,1890,50
20240403,094100,6370030,1905,1905,1905,1905,0
20240403,094000,6370030,1905,1905,1905,1905,0
20240403,093900,6370030,1905,1905,1905,1905,50
20240403,093800,6274780,1905,1905,1905,1905,0
20240403,093700,6274780,1905,1905,1905,1905,0
20240403,093600,6274780,1905,1905,1905,1905,0
20240403,093500,6274780,1905,1900,1905,1900,63
20240403,093400,6155075,1900,1898,1900,1898,134
20240403,093300,5900741,1898,1898,1898,1898,0
20240403,093200,5900741,1898,1898,1898,1898,100
20240403,093100,5710941,1892,1892,1892,1892,0
20240403,093000,5710941,1892,1892,1892,1892,0
20240403,092900,5710941,1892,1892,1892,1892,0
20240403,092800,5710941,1892,1892,1892,1892,0
20240403,092700,5710941,1892,1892,1892,1892,473
20240403,092600,4816025,1892,1892,1892,1892,0
20240403,092500,4816025,1892,1892,1892,1892,0
20240403,092400,4816025,1892,1892,1892,1892,0
20240403,092300,4816025,1892,1892,1892,1892,0
20240403,092200,4816025,1892,1892,1892,1892,79
20240403,092100,4666557,1888,1888,1888,1888,5
20240403,092000,4657117,1888,1888,1888,1888,0
20240403,091900,4657117,1888,1888,1888,1888,0
20240403,091800,4657117,1888,1888,1888,1888,1
20240403,091700,4655229,1887,1887,1887,1887,0
20240403,091600,4655229,1887,1887,1887,1887,104
20240403,091500,4458981,1887,1887,1887,1887,0
20240403,091400,4458981,1887,1887,1887,1887,0
20240403,091300,4458981,1887,1887,1887,1887,1286
20240403,091200,2032299,1887,1887,1887,1887,5
20240403,091100,2022864,1887,1887,1887,1887,0
20240403,091000,2022864,1887,1887,1887,1887,1
20240403,090900,2020977,1887,1887,1887,1887,0
20240403,090800,2020977,1887,1887,1887,1887,0
20240403,090700,2020977,1887,1887,1887,1887,0
20240403,090600,2020977,1887,1887,1887,1887,0
20240403,090500,2020977,1887,1887,1887,1887,0
20240403,090400,2020977,1887,1887,1887,1887,1000
20240403,090300,133977,1887,1887,1887,1887,0
20240403,090200,133977,1887,1887,1887,1887,0
20240403,090100,133977,1887,1887,1887,1887,0
20240403,090000,133977,1887,1887,1887,1887,71