KissMeData/001020/min/candle-20240409.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240409,183200,17167977,869,869,869,869,127
20240409,183100,17167977,869,869,869,869,0
20240409,183000,17167977,869,869,869,869,0
20240409,182900,17167977,869,869,869,869,0
20240409,182800,17167977,869,869,869,869,0
20240409,182700,17167977,869,869,869,869,0
20240409,182600,17167977,869,869,869,869,0
20240409,182500,17167977,869,869,869,869,0
20240409,182400,17167977,869,869,869,869,0
20240409,182300,17167977,869,869,869,869,0
20240409,182200,17167977,869,869,869,869,0
20240409,182100,17167977,869,869,869,869,0
20240409,182000,17167977,869,869,869,869,0
20240409,181900,17167977,869,869,869,869,0
20240409,181800,17167977,869,869,869,869,0
20240409,181700,17167977,869,869,869,869,0
20240409,181600,17167977,869,869,869,869,0
20240409,181500,17167977,869,869,869,869,0
20240409,181400,17167977,869,869,869,869,0
20240409,181300,17167977,869,869,869,869,0
20240409,181200,17167977,869,869,869,869,0
20240409,181100,17167977,869,869,869,869,0
20240409,181000,17167977,869,869,869,869,0
20240409,180900,17167977,869,869,869,869,0
20240409,180800,17167977,869,869,869,869,0
20240409,180700,17167977,869,869,869,869,0
20240409,180600,17167977,869,869,869,869,0
20240409,180500,17167977,869,869,869,869,0
20240409,180400,17167977,869,869,869,869,0
20240409,180300,17167977,869,869,869,869,0
20240409,180200,17167977,869,869,869,869,127
20240409,180100,17167977,869,869,869,869,0
20240409,180000,17167977,869,869,869,869,0
20240409,175900,17167977,869,869,869,869,0
20240409,175800,17167977,869,869,869,869,0
20240409,175700,17167977,869,869,869,869,0
20240409,175600,17167977,869,869,869,869,0
20240409,175500,17167977,869,869,869,869,0
20240409,175400,17167977,869,869,869,869,0
20240409,175300,17167977,869,869,869,869,0
20240409,175200,17167977,869,869,869,869,0
20240409,175100,17167977,869,869,869,869,0
20240409,175000,17167977,869,869,869,869,0
20240409,174900,17167977,869,869,869,869,0
20240409,174800,17167977,869,869,869,869,0
20240409,174700,17167977,869,869,869,869,0
20240409,174600,17167977,869,869,869,869,0
20240409,174500,17167977,869,869,869,869,0
20240409,174400,17167977,869,869,869,869,0
20240409,174300,17167977,869,869,869,869,0
20240409,174200,17167977,869,869,869,869,0
20240409,174100,17167977,869,869,869,869,0
20240409,174000,17167977,869,869,869,869,0
20240409,173900,17167977,869,869,869,869,0
20240409,173800,17167977,869,869,869,869,0
20240409,173700,17167977,869,869,869,869,0
20240409,173600,17167977,869,869,869,869,0
20240409,173500,17167977,869,869,869,869,0
20240409,173400,17167977,869,869,869,869,0
20240409,173300,17167977,869,869,869,869,0
20240409,173200,17167977,869,869,869,869,127
20240409,173100,17167977,869,869,869,869,0
20240409,173000,17167977,869,869,869,869,0
20240409,172900,17167977,869,869,869,869,0
20240409,172800,17167977,869,869,869,869,0
20240409,172700,17167977,869,869,869,869,0
20240409,172600,17167977,869,869,869,869,0
20240409,172500,17167977,869,869,869,869,0
20240409,172400,17167977,869,869,869,869,0
20240409,172300,17167977,869,869,869,869,0
20240409,172200,17167977,869,869,869,869,0
20240409,172100,17167977,869,869,869,869,0
20240409,172000,17167977,869,869,869,869,0
20240409,171900,17167977,869,869,869,869,0
20240409,171800,17167977,869,869,869,869,0
20240409,171700,17167977,869,869,869,869,0
20240409,171600,17167977,869,869,869,869,0
20240409,171500,17167977,869,869,869,869,0
20240409,171400,17167977,869,869,869,869,0
20240409,171300,17167977,869,869,869,869,0
20240409,171200,17167977,869,869,869,869,0
20240409,171100,17167977,869,869,869,869,0
20240409,171000,17167977,869,869,869,869,0
20240409,170900,17167977,869,869,869,869,0
20240409,170800,17167977,869,869,869,869,0
20240409,170700,17167977,869,869,869,869,0
20240409,170600,17167977,869,869,869,869,0
20240409,170500,17167977,869,869,869,869,0
20240409,170400,17167977,869,869,869,869,0
20240409,170300,17167977,869,869,869,869,0
20240409,170200,17167977,869,869,869,869,127
20240409,170100,17167977,869,869,869,869,0
20240409,170000,17167977,869,869,869,869,0
20240409,165900,17167977,869,869,869,869,0
20240409,165800,17167977,869,869,869,869,0
20240409,165700,17167977,869,869,869,869,0
20240409,165600,17167977,869,869,869,869,0
20240409,165500,17167977,869,869,869,869,0
20240409,165400,17167977,869,869,869,869,0
20240409,165300,17167977,869,869,869,869,0
20240409,165200,17167977,869,869,869,869,0
20240409,165100,17167977,869,869,869,869,0
20240409,165000,17167977,869,869,869,869,0
20240409,164900,17167977,869,869,869,869,0
20240409,164800,17167977,869,869,869,869,0
20240409,164700,17167977,869,869,869,869,0
20240409,164600,17167977,869,869,869,869,0
20240409,164500,17167977,869,869,869,869,0
20240409,164400,17167977,869,869,869,869,0
20240409,164300,17167977,869,869,869,869,0
20240409,164200,17167977,869,869,869,869,0
20240409,164100,17167977,869,869,869,869,0
20240409,164000,17167977,869,869,869,869,0
20240409,163900,17167977,869,869,869,869,0
20240409,163800,17167977,869,869,869,869,0
20240409,163700,17167977,869,869,869,869,0
20240409,163600,17167977,869,869,869,869,0
20240409,163500,17167977,869,869,869,869,0
20240409,163400,17167977,869,869,869,869,0
20240409,163300,17167977,869,869,869,869,0
20240409,163200,17167977,869,869,869,869,127
20240409,163100,17167977,869,869,869,869,0
20240409,163000,17167977,869,869,869,869,0
20240409,162900,17167977,869,869,869,869,0
20240409,162800,17167977,869,869,869,869,0
20240409,162700,17167977,869,869,869,869,0
20240409,162600,17167977,869,869,869,869,0
20240409,162500,17167977,869,869,869,869,0
20240409,162400,17167977,869,869,869,869,0
20240409,162300,17167977,869,869,869,869,0
20240409,162200,17167977,869,869,869,869,0
20240409,162100,17167977,869,869,869,869,0
20240409,162000,17167977,869,869,869,869,0
20240409,161900,17167977,869,869,869,869,0
20240409,161800,17167977,869,869,869,869,0
20240409,161700,17167977,869,869,869,869,0
20240409,161600,17167977,869,869,869,869,0
20240409,161500,17167977,869,869,869,869,0
20240409,161400,17167977,869,869,869,869,0
20240409,161300,17167977,869,869,869,869,0
20240409,161200,17167977,869,869,869,869,0
20240409,161100,17167977,869,869,869,869,0
20240409,161000,17167977,869,869,869,869,0
20240409,160900,17167977,869,869,869,869,0
20240409,160800,17167977,869,869,869,869,0
20240409,160700,17167977,869,869,869,869,0
20240409,160600,17167977,869,869,869,869,0
20240409,160500,17167977,869,869,869,869,0
20240409,160400,17167977,869,869,869,869,0
20240409,160300,17167977,869,869,869,869,0
20240409,160200,17167977,869,869,869,869,127
20240409,160100,17167977,869,869,869,869,0
20240409,160000,17167977,869,869,869,869,0
20240409,155900,17167977,869,869,869,869,0
20240409,155800,17167977,869,869,869,869,0
20240409,155700,17167977,869,869,869,869,0
20240409,155600,17167977,869,869,869,869,0
20240409,155500,17167977,869,869,869,869,0
20240409,155400,17167977,869,869,869,869,0
20240409,155300,17167977,869,869,869,869,0
20240409,155200,17167977,869,869,869,869,0
20240409,155100,17167977,869,869,869,869,0
20240409,155000,17167977,869,869,869,869,0
20240409,154900,17167977,869,869,869,869,0
20240409,154800,17167977,869,869,869,869,0
20240409,154700,17167977,869,869,869,869,0
20240409,154600,17167977,869,869,869,869,0
20240409,154500,17167977,869,869,869,869,0
20240409,154400,17167977,869,869,869,869,0
20240409,154300,17167977,869,869,869,869,0
20240409,154200,17167977,869,869,869,869,0
20240409,154100,17167977,869,869,869,869,0
20240409,154000,17167977,869,869,869,869,0
20240409,153900,17167977,869,869,869,869,0
20240409,153800,17167977,869,869,869,869,0
20240409,153700,17167977,869,869,869,869,0
20240409,153600,17167977,869,869,869,869,0
20240409,153500,17167977,869,869,869,869,0
20240409,153400,17167977,869,869,869,869,0
20240409,153300,17167977,869,869,869,869,0
20240409,153200,17167977,869,869,869,869,127
20240409,153100,17167977,869,869,869,869,0
20240409,153000,17167977,869,869,869,869,127
20240409,152900,17057614,869,869,869,869,0
20240409,152800,17057614,869,869,869,869,0
20240409,152700,17057614,869,869,869,869,0
20240409,152600,17057614,869,869,869,869,0
20240409,152500,17057614,869,869,869,869,0
20240409,152400,17057614,869,869,869,869,0
20240409,152300,17057614,869,869,869,869,0
20240409,152200,17057614,869,869,869,869,0
20240409,152100,17057614,869,869,869,869,0
20240409,152000,17057614,869,869,869,869,0
20240409,151900,17057614,869,869,869,869,0
20240409,151800,17057614,869,869,869,869,0
20240409,151700,17057614,869,869,869,869,0
20240409,151600,17057614,869,869,869,869,9
20240409,151500,17049793,869,869,869,869,0
20240409,151400,17049793,869,869,869,869,0
20240409,151300,17049793,869,869,869,869,0
20240409,151200,17049793,869,869,869,869,0
20240409,151100,17049793,869,869,869,869,0
20240409,151000,17049793,869,869,869,869,0
20240409,150900,17049793,869,869,869,869,0
20240409,150800,17049793,869,869,869,869,952
20240409,150700,16222505,869,869,869,869,0
20240409,150600,16222505,869,869,869,869,1000
20240409,150500,15353505,868,868,868,868,0
20240409,150400,15353505,868,868,868,868,0
20240409,150300,15353505,868,868,868,868,0
20240409,150200,15353505,868,868,868,868,0
20240409,150100,15353505,868,868,868,868,0
20240409,150000,15353505,868,868,868,868,0
20240409,145900,15353505,868,868,868,868,0
20240409,145800,15353505,868,868,868,868,0
20240409,145700,15353505,868,868,868,868,38
20240409,145600,15320521,867,867,867,867,0
20240409,145500,15320521,867,867,867,867,0
20240409,145400,15320521,867,867,867,867,0
20240409,145300,15320521,867,867,867,867,0
20240409,145200,15320521,867,867,867,867,0
20240409,145100,15320521,867,867,867,867,0
20240409,145000,15320521,867,867,867,867,0
20240409,144900,15320521,867,867,867,867,0
20240409,144800,15320521,867,867,867,867,0
20240409,144700,15320521,867,867,867,867,0
20240409,144600,15320521,867,867,867,867,0
20240409,144500,15320521,867,867,867,867,0
20240409,144400,15320521,867,867,867,867,0
20240409,144300,15320521,867,867,867,867,0
20240409,144200,15320521,867,867,867,867,0
20240409,144100,15320521,867,867,867,867,0
20240409,144000,15320521,867,867,867,867,0
20240409,143900,15320521,867,867,867,867,0
20240409,143800,15320521,867,867,867,867,0
20240409,143700,15320521,867,867,867,867,0
20240409,143600,15320521,867,867,867,867,950
20240409,143500,14496871,868,868,868,868,0
20240409,143400,14496871,868,868,868,868,0
20240409,143300,14496871,868,868,868,868,0
20240409,143200,14496871,868,868,868,868,10
20240409,143100,14488191,867,867,867,867,0
20240409,143000,14488191,867,867,867,867,0
20240409,142900,14488191,867,867,867,867,0
20240409,142800,14488191,867,867,867,867,0
20240409,142700,14488191,867,867,867,867,0
20240409,142600,14488191,867,867,867,867,0
20240409,142500,14488191,867,867,867,867,0
20240409,142400,14488191,867,867,867,867,0
20240409,142300,14488191,867,867,867,867,100
20240409,142200,14401491,867,867,867,867,0
20240409,142100,14401491,867,867,867,867,0
20240409,142000,14401491,867,867,867,867,0
20240409,141900,14401491,867,867,867,867,0
20240409,141800,14401491,867,867,867,867,0
20240409,141700,14401491,867,867,867,867,0
20240409,141600,14401491,867,867,867,867,0
20240409,141500,14401491,867,867,867,867,0
20240409,141400,14401491,867,867,867,867,0
20240409,141300,14401491,867,867,867,867,0
20240409,141200,14401491,867,867,867,867,0
20240409,141100,14401491,867,867,867,867,0
20240409,141000,14401491,867,867,867,867,0
20240409,140900,14401491,867,867,867,867,0
20240409,140800,14401491,867,867,867,867,0
20240409,140700,14401491,867,867,867,867,0
20240409,140600,14401491,867,867,867,867,150
20240409,140500,14271441,867,868,868,867,450
20240409,140400,13881141,866,866,866,866,0
20240409,140300,13881141,866,866,866,866,0
20240409,140200,13881141,866,866,866,866,0
20240409,140100,13881141,866,867,867,866,2660
20240409,140000,11576476,869,869,869,869,0
20240409,135900,11576476,869,869,869,869,0
20240409,135800,11576476,869,869,869,869,0
20240409,135700,11576476,869,869,869,869,0
20240409,135600,11576476,869,869,869,869,0
20240409,135500,11576476,869,869,869,869,0
20240409,135400,11576476,869,869,869,869,0
20240409,135300,11576476,869,869,869,869,0
20240409,135200,11576476,869,869,869,869,0
20240409,135100,11576476,869,869,869,869,0
20240409,135000,11576476,869,869,869,869,0
20240409,134900,11576476,869,869,869,869,0
20240409,134800,11576476,869,869,869,869,0
20240409,134700,11576476,869,869,869,869,3
20240409,134600,11573869,869,869,869,869,0
20240409,134500,11573869,869,869,869,869,0
20240409,134400,11573869,869,869,869,869,0
20240409,134300,11573869,869,869,869,869,0
20240409,134200,11573869,869,869,869,869,0
20240409,134100,11573869,869,869,869,869,300
20240409,134000,11313169,867,867,867,867,0
20240409,133900,11313169,867,867,867,867,300
20240409,133800,11053069,866,866,866,866,0
20240409,133700,11053069,866,868,868,866,2001
20240409,133600,9316405,869,869,869,869,0
20240409,133500,9316405,869,869,869,869,0
20240409,133400,9316405,869,869,869,869,0
20240409,133300,9316405,869,869,869,869,0
20240409,133200,9316405,869,869,869,869,0
20240409,133100,9316405,869,869,869,869,0
20240409,133000,9316405,869,869,869,869,0
20240409,132900,9316405,869,869,869,869,0
20240409,132800,9316405,869,869,869,869,0
20240409,132700,9316405,869,869,869,869,0
20240409,132600,9316405,869,869,869,869,0
20240409,132500,9316405,869,869,869,869,0
20240409,132400,9316405,869,869,869,869,0
20240409,132300,9316405,869,869,869,869,36
20240409,132200,9285121,869,869,869,869,6
20240409,132100,9279907,869,869,869,869,0
20240409,132000,9279907,869,869,869,869,0
20240409,131900,9279907,869,869,869,869,0
20240409,131800,9279907,869,869,869,869,0
20240409,131700,9279907,869,869,869,869,0
20240409,131600,9279907,869,869,869,869,0
20240409,131500,9279907,869,869,869,869,0
20240409,131400,9279907,869,869,869,869,0
20240409,131300,9279907,869,869,869,869,0
20240409,131200,9279907,869,869,869,869,0
20240409,131100,9279907,869,869,869,869,0
20240409,131000,9279907,869,869,869,869,0
20240409,130900,9279907,869,869,869,869,0
20240409,130800,9279907,869,869,869,869,0
20240409,130700,9279907,869,869,869,869,0
20240409,130600,9279907,869,869,869,869,0
20240409,130500,9279907,869,869,869,869,0
20240409,130400,9279907,869,869,869,869,0
20240409,130300,9279907,869,869,869,869,0
20240409,130200,9279907,869,869,869,869,0
20240409,130100,9279907,869,869,869,869,0
20240409,130000,9279907,869,869,869,869,0
20240409,125900,9279907,869,869,869,869,0
20240409,125800,9279907,869,869,869,869,0
20240409,125700,9279907,869,869,869,869,0
20240409,125600,9279907,869,869,869,869,0
20240409,125500,9279907,869,869,869,869,0
20240409,125400,9279907,869,869,869,869,0
20240409,125300,9279907,869,869,869,869,0
20240409,125200,9279907,869,869,869,869,0
20240409,125100,9279907,869,870,870,869,566
20240409,125000,8787924,874,874,874,874,0
20240409,124900,8787924,874,874,874,874,0
20240409,124800,8787924,874,874,874,874,0
20240409,124700,8787924,874,874,874,874,0
20240409,124600,8787924,874,874,874,874,0
20240409,124500,8787924,874,874,874,874,0
20240409,124400,8787924,874,874,874,874,0
20240409,124300,8787924,874,874,874,874,0
20240409,124200,8787924,874,874,874,874,0
20240409,124100,8787924,874,874,874,874,0
20240409,124000,8787924,874,874,874,874,0
20240409,123900,8787924,874,874,874,874,0
20240409,123800,8787924,874,874,874,874,0
20240409,123700,8787924,874,874,874,874,5
20240409,123600,8783554,869,869,869,869,0
20240409,123500,8783554,869,869,869,869,0
20240409,123400,8783554,869,869,869,869,0
20240409,123300,8783554,869,869,869,869,0
20240409,123200,8783554,869,869,869,869,0
20240409,123100,8783554,869,870,870,869,23
20240409,123000,8763565,870,870,870,870,0
20240409,122900,8763565,870,870,870,870,0
20240409,122800,8763565,870,870,870,870,0
20240409,122700,8763565,870,870,870,870,0
20240409,122600,8763565,870,870,870,870,143
20240409,122500,8639155,869,869,869,869,0
20240409,122400,8639155,869,869,869,869,0
20240409,122300,8639155,869,869,869,869,0
20240409,122200,8639155,869,869,869,869,0
20240409,122100,8639155,869,869,869,869,0
20240409,122000,8639155,869,869,869,869,0
20240409,121900,8639155,869,869,869,869,0
20240409,121800,8639155,869,869,869,869,0
20240409,121700,8639155,869,869,869,869,0
20240409,121600,8639155,869,869,869,869,11
20240409,121500,8629596,869,869,869,869,10
20240409,121400,8620906,869,869,869,869,15
20240409,121300,8607871,870,870,870,870,0
20240409,121200,8607871,870,870,870,870,0
20240409,121100,8607871,870,870,870,870,0
20240409,121000,8607871,870,870,870,870,0
20240409,120900,8607871,870,870,870,870,0
20240409,120800,8607871,870,870,870,870,0
20240409,120700,8607871,870,870,870,870,0
20240409,120600,8607871,870,870,870,870,0
20240409,120500,8607871,870,870,870,870,0
20240409,120400,8607871,870,870,870,870,0
20240409,120300,8607871,870,870,870,870,22
20240409,120200,8588731,868,868,868,868,0
20240409,120100,8588731,868,868,868,868,0
20240409,120000,8588731,868,868,868,868,0
20240409,115900,8588731,868,868,868,868,39
20240409,115800,8554879,868,868,868,868,23
20240409,115700,8534915,868,868,868,868,0
20240409,115600,8534915,868,868,868,868,0
20240409,115500,8534915,868,868,868,868,88
20240409,115400,8458531,868,868,868,868,0
20240409,115300,8458531,868,868,868,868,0
20240409,115200,8458531,868,868,868,868,24
20240409,115100,8437699,867,867,867,867,24
20240409,115000,8416891,867,867,868,867,295
20240409,114900,8161123,868,868,868,868,11
20240409,114800,8151575,868,868,868,868,0
20240409,114700,8151575,868,868,868,868,3
20240409,114600,8148971,868,868,868,868,0
20240409,114500,8148971,868,868,868,868,0
20240409,114400,8148971,868,868,868,868,0
20240409,114300,8148971,868,868,868,868,0
20240409,114200,8148971,868,868,868,868,0
20240409,114100,8148971,868,868,868,868,0
20240409,114000,8148971,868,869,869,868,110
20240409,113900,8053411,870,870,870,870,0
20240409,113800,8053411,870,870,870,870,0
20240409,113700,8053411,870,870,870,870,18
20240409,113600,8037751,871,871,871,871,0
20240409,113500,8037751,871,871,871,871,0
20240409,113400,8037751,871,871,871,871,28
20240409,113300,8013363,871,871,871,871,0
20240409,113200,8013363,871,871,871,871,0
20240409,113100,8013363,871,871,871,871,29
20240409,113000,7988104,870,870,870,870,0
20240409,112900,7988104,870,870,870,870,0
20240409,112800,7988104,870,870,870,870,30
20240409,112700,7962004,871,871,871,871,0
20240409,112600,7962004,871,871,871,871,0
20240409,112500,7962004,871,871,871,871,10
20240409,112400,7953294,871,871,871,871,0
20240409,112300,7953294,871,871,871,871,0
20240409,112200,7953294,871,871,871,871,33
20240409,112100,7924551,871,871,871,871,0
20240409,112000,7924551,871,871,871,871,0
20240409,111900,7924551,871,871,871,871,2
20240409,111800,7922809,876,876,876,876,8
20240409,111700,7915801,871,871,871,871,0
20240409,111600,7915801,871,871,871,871,0
20240409,111500,7915801,871,871,871,871,35
20240409,111400,7885316,871,871,871,871,0
20240409,111300,7885316,871,871,871,871,0
20240409,111200,7885316,871,871,871,871,36
20240409,111100,7853960,877,877,877,877,0
20240409,111000,7853960,877,877,877,877,0
20240409,110900,7853960,877,877,877,877,1
20240409,110800,7853083,877,877,877,877,0
20240409,110700,7853083,877,877,877,877,0
20240409,110600,7853083,877,877,877,877,0
20240409,110500,7853083,877,877,877,877,0
20240409,110400,7853083,877,877,877,877,0
20240409,110300,7853083,877,877,877,877,0
20240409,110200,7853083,877,877,877,877,0
20240409,110100,7853083,877,877,877,877,0
20240409,110000,7853083,877,877,877,877,0
20240409,105900,7853083,877,877,877,877,0
20240409,105800,7853083,877,877,877,877,0
20240409,105700,7853083,877,877,877,877,0
20240409,105600,7853083,877,877,877,877,5
20240409,105500,7848698,877,877,877,877,0
20240409,105400,7848698,877,877,877,877,0
20240409,105300,7848698,877,877,877,877,0
20240409,105200,7848698,877,877,877,877,0
20240409,105100,7848698,877,877,877,877,0
20240409,105000,7848698,877,877,877,877,0
20240409,104900,7848698,877,877,877,877,0
20240409,104800,7848698,877,877,877,877,0
20240409,104700,7848698,877,877,877,877,0
20240409,104600,7848698,877,877,877,877,0
20240409,104500,7848698,877,877,877,877,0
20240409,104400,7848698,877,877,877,877,0
20240409,104300,7848698,877,877,877,877,0
20240409,104200,7848698,877,877,877,877,0
20240409,104100,7848698,877,877,877,877,0
20240409,104000,7848698,877,877,877,877,0
20240409,103900,7848698,877,877,877,877,0
20240409,103800,7848698,877,877,877,877,0
20240409,103700,7848698,877,877,877,877,0
20240409,103600,7848698,877,877,877,877,0
20240409,103500,7848698,877,877,877,877,0
20240409,103400,7848698,877,877,877,877,0
20240409,103300,7848698,877,877,877,877,0
20240409,103200,7848698,877,877,877,877,0
20240409,103100,7848698,877,877,877,877,0
20240409,103000,7848698,877,877,877,877,0
20240409,102900,7848698,877,877,877,877,0
20240409,102800,7848698,877,877,877,877,0
20240409,102700,7848698,877,877,877,877,16
20240409,102600,7834666,877,877,877,877,0
20240409,102500,7834666,877,877,877,877,0
20240409,102400,7834666,877,877,877,877,0
20240409,102300,7834666,877,877,877,877,0
20240409,102200,7834666,877,877,877,877,0
20240409,102100,7834666,877,877,877,877,164
20240409,102000,7690838,877,877,877,877,0
20240409,101900,7690838,877,877,877,877,0
20240409,101800,7690838,877,877,877,877,5
20240409,101700,7686453,878,878,878,878,0
20240409,101600,7686453,878,878,878,878,0
20240409,101500,7686453,878,878,878,878,10
20240409,101400,7677673,878,878,878,878,100
20240409,101300,7589873,878,878,878,878,0
20240409,101200,7589873,878,878,878,878,1
20240409,101100,7588995,865,876,876,865,5916
20240409,101000,2453048,878,878,878,878,0
20240409,100900,2453048,878,878,878,878,0
20240409,100800,2453048,878,878,878,878,1
20240409,100700,2452170,877,876,877,876,35
20240409,100600,2421503,876,876,876,876,0
20240409,100500,2421503,876,876,876,876,0
20240409,100400,2421503,876,876,876,876,44
20240409,100300,2382959,876,876,876,876,0
20240409,100200,2382959,876,876,876,876,0
20240409,100100,2382959,876,876,876,876,3
20240409,100000,2380331,877,877,877,877,0
20240409,095900,2380331,877,877,877,877,10
20240409,095800,2371561,877,877,877,877,0
20240409,095700,2371561,877,877,877,877,0
20240409,095600,2371561,877,877,877,877,0
20240409,095500,2371561,877,877,877,877,0
20240409,095400,2371561,877,877,877,877,10
20240409,095300,2362791,879,879,879,879,100
20240409,095200,2274891,879,879,879,879,10
20240409,095100,2266101,879,879,879,879,0
20240409,095000,2266101,879,879,879,879,2
20240409,094900,2264343,879,879,879,879,0
20240409,094800,2264343,879,879,879,879,2
20240409,094700,2262585,879,879,879,879,1
20240409,094600,2261706,879,879,879,879,0
20240409,094500,2261706,879,879,879,879,12
20240409,094400,2251158,879,879,879,879,0
20240409,094300,2251158,879,878,879,878,500
20240409,094200,1811662,879,879,879,879,0
20240409,094100,1811662,879,879,879,879,0
20240409,094000,1811662,879,879,879,879,0
20240409,093900,1811662,879,879,879,879,12
20240409,093800,1801114,879,879,879,879,0
20240409,093700,1801114,879,879,879,879,11
20240409,093600,1791445,879,879,879,879,10
20240409,093500,1782655,879,879,879,879,19
20240409,093400,1765954,879,879,879,879,0
20240409,093300,1765954,879,879,879,879,10
20240409,093200,1757164,879,879,879,879,0
20240409,093100,1757164,879,879,879,879,50
20240409,093000,1713214,879,879,879,879,10
20240409,092900,1704424,879,879,879,879,0
20240409,092800,1704424,879,879,879,879,0
20240409,092700,1704424,879,879,879,879,0
20240409,092600,1704424,879,879,879,879,0
20240409,092500,1704424,879,879,879,879,0
20240409,092400,1704424,879,879,879,879,3
20240409,092300,1701787,879,879,879,879,1
20240409,092200,1700908,876,875,876,875,116
20240409,092100,1599298,874,874,874,874,5
20240409,092000,1594928,876,876,876,876,900
20240409,091900,806528,878,878,878,878,0
20240409,091800,806528,878,878,878,878,0
20240409,091700,806528,878,878,878,878,2
20240409,091600,804772,877,877,877,877,0
20240409,091500,804772,877,877,877,877,65
20240409,091400,747767,873,873,873,873,0
20240409,091300,747767,873,873,873,873,0
20240409,091200,747767,873,879,879,873,132
20240409,091100,632525,870,870,870,870,0
20240409,091000,632525,870,870,870,870,0
20240409,090900,632525,870,870,870,870,0
20240409,090800,632525,870,870,870,870,0
20240409,090700,632525,870,870,870,870,0
20240409,090600,632525,870,870,870,870,0
20240409,090500,632525,870,870,870,870,0
20240409,090400,632525,870,870,870,870,5
20240409,090300,628175,870,871,871,870,500
20240409,090200,193140,870,870,870,870,0
20240409,090100,193140,870,870,870,870,0
20240409,090000,193140,870,870,870,870,222