KissMeData/001020/min/candle-20240329.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240329,183200,62518904,881,881,881,881,2062
20240329,183100,62518904,881,881,881,881,0
20240329,183000,62518904,881,881,881,881,0
20240329,182900,62518904,881,881,881,881,0
20240329,182800,62518904,881,881,881,881,0
20240329,182700,62518904,881,881,881,881,0
20240329,182600,62518904,881,881,881,881,0
20240329,182500,62518904,881,881,881,881,0
20240329,182400,62518904,881,881,881,881,0
20240329,182300,62518904,881,881,881,881,0
20240329,182200,62518904,881,881,881,881,0
20240329,182100,62518904,881,881,881,881,0
20240329,182000,62518904,881,881,881,881,0
20240329,181900,62518904,881,881,881,881,0
20240329,181800,62518904,881,881,881,881,0
20240329,181700,62518904,881,881,881,881,0
20240329,181600,62518904,881,881,881,881,0
20240329,181500,62518904,881,881,881,881,0
20240329,181400,62518904,881,881,881,881,0
20240329,181300,62518904,881,881,881,881,0
20240329,181200,62518904,881,881,881,881,0
20240329,181100,62518904,881,881,881,881,0
20240329,181000,62518904,881,881,881,881,0
20240329,180900,62518904,881,881,881,881,0
20240329,180800,62518904,881,881,881,881,0
20240329,180700,62518904,881,881,881,881,0
20240329,180600,62518904,881,881,881,881,0
20240329,180500,62518904,881,881,881,881,0
20240329,180400,62518904,881,881,881,881,0
20240329,180300,62518904,881,881,881,881,0
20240329,180200,62518904,881,881,881,881,2062
20240329,180100,62518904,881,881,881,881,0
20240329,180000,62518904,881,881,881,881,0
20240329,175900,62518904,881,881,881,881,0
20240329,175800,62518904,881,881,881,881,0
20240329,175700,62518904,881,881,881,881,0
20240329,175600,62518904,881,881,881,881,0
20240329,175500,62518904,881,881,881,881,0
20240329,175400,62518904,881,881,881,881,0
20240329,175300,62518904,881,881,881,881,0
20240329,175200,62518904,881,881,881,881,0
20240329,175100,62518904,881,881,881,881,0
20240329,175000,62518904,881,881,881,881,0
20240329,174900,62518904,881,881,881,881,0
20240329,174800,62518904,881,881,881,881,0
20240329,174700,62518904,881,881,881,881,0
20240329,174600,62518904,881,881,881,881,0
20240329,174500,62518904,881,881,881,881,0
20240329,174400,62518904,881,881,881,881,0
20240329,174300,62518904,881,881,881,881,0
20240329,174200,62518904,881,881,881,881,0
20240329,174100,62518904,881,881,881,881,0
20240329,174000,62518904,881,881,881,881,0
20240329,173900,62518904,881,881,881,881,0
20240329,173800,62518904,881,881,881,881,0
20240329,173700,62518904,881,881,881,881,0
20240329,173600,62518904,881,881,881,881,0
20240329,173500,62518904,881,881,881,881,0
20240329,173400,62518904,881,881,881,881,0
20240329,173300,62518904,881,881,881,881,0
20240329,173200,62518904,881,881,881,881,2062
20240329,173100,62518904,881,881,881,881,0
20240329,173000,62518904,881,881,881,881,0
20240329,172900,62518904,881,881,881,881,0
20240329,172800,62518904,881,881,881,881,0
20240329,172700,62518904,881,881,881,881,0
20240329,172600,62518904,881,881,881,881,0
20240329,172500,62518904,881,881,881,881,0
20240329,172400,62518904,881,881,881,881,0
20240329,172300,62518904,881,881,881,881,0
20240329,172200,62518904,881,881,881,881,0
20240329,172100,62518904,881,881,881,881,0
20240329,172000,62518904,881,881,881,881,0
20240329,171900,62518904,881,881,881,881,0
20240329,171800,62518904,881,881,881,881,0
20240329,171700,62518904,881,881,881,881,0
20240329,171600,62518904,881,881,881,881,0
20240329,171500,62518904,881,881,881,881,0
20240329,171400,62518904,881,881,881,881,0
20240329,171300,62518904,881,881,881,881,0
20240329,171200,62518904,881,881,881,881,0
20240329,171100,62518904,881,881,881,881,0
20240329,171000,62518904,881,881,881,881,0
20240329,170900,62518904,881,881,881,881,0
20240329,170800,62518904,881,881,881,881,0
20240329,170700,62518904,881,881,881,881,0
20240329,170600,62518904,881,881,881,881,0
20240329,170500,62518904,881,881,881,881,0
20240329,170400,62518904,881,881,881,881,0
20240329,170300,62518904,881,881,881,881,0
20240329,170200,62518904,881,881,881,881,2062
20240329,170100,62518904,881,881,881,881,0
20240329,170000,62518904,881,881,881,881,0
20240329,165900,62518904,881,881,881,881,0
20240329,165800,62518904,881,881,881,881,0
20240329,165700,62518904,881,881,881,881,0
20240329,165600,62518904,881,881,881,881,0
20240329,165500,62518904,881,881,881,881,0
20240329,165400,62518904,881,881,881,881,0
20240329,165300,62518904,881,881,881,881,0
20240329,165200,62518904,881,881,881,881,0
20240329,165100,62518904,881,881,881,881,0
20240329,165000,62518904,881,881,881,881,0
20240329,164900,62518904,881,881,881,881,0
20240329,164800,62518904,881,881,881,881,0
20240329,164700,62518904,881,881,881,881,0
20240329,164600,62518904,881,881,881,881,0
20240329,164500,62518904,881,881,881,881,0
20240329,164400,62518904,881,881,881,881,0
20240329,164300,62518904,881,881,881,881,0
20240329,164200,62518904,881,881,881,881,0
20240329,164100,62518904,881,881,881,881,0
20240329,164000,62518904,881,881,881,881,0
20240329,163900,62518904,881,881,881,881,0
20240329,163800,62518904,881,881,881,881,0
20240329,163700,62518904,881,881,881,881,0
20240329,163600,62518904,881,881,881,881,0
20240329,163500,62518904,881,881,881,881,0
20240329,163400,62518904,881,881,881,881,0
20240329,163300,62518904,881,881,881,881,0
20240329,163200,62518904,881,881,881,881,2062
20240329,163100,62518904,881,881,881,881,0
20240329,163000,62518904,881,881,881,881,0
20240329,162900,62518904,881,881,881,881,0
20240329,162800,62518904,881,881,881,881,0
20240329,162700,62518904,881,881,881,881,0
20240329,162600,62518904,881,881,881,881,0
20240329,162500,62518904,881,881,881,881,0
20240329,162400,62518904,881,881,881,881,0
20240329,162300,62518904,881,881,881,881,0
20240329,162200,62518904,881,881,881,881,0
20240329,162100,62518904,881,881,881,881,0
20240329,162000,62518904,881,881,881,881,0
20240329,161900,62518904,881,881,881,881,0
20240329,161800,62518904,881,881,881,881,0
20240329,161700,62518904,881,881,881,881,0
20240329,161600,62518904,881,881,881,881,0
20240329,161500,62518904,881,881,881,881,0
20240329,161400,62518904,881,881,881,881,0
20240329,161300,62518904,881,881,881,881,0
20240329,161200,62518904,881,881,881,881,0
20240329,161100,62518904,881,881,881,881,0
20240329,161000,62518904,881,881,881,881,0
20240329,160900,62518904,881,881,881,881,0
20240329,160800,62518904,881,881,881,881,0
20240329,160700,62518904,881,881,881,881,0
20240329,160600,62518904,881,881,881,881,0
20240329,160500,62518904,881,881,881,881,0
20240329,160400,62518904,881,881,881,881,0
20240329,160300,62518904,881,881,881,881,0
20240329,160200,62518904,881,881,881,881,2062
20240329,160100,62518904,881,881,881,881,0
20240329,160000,62518904,881,881,881,881,0
20240329,155900,62518904,881,881,881,881,0
20240329,155800,62518904,881,881,881,881,0
20240329,155700,62518904,881,881,881,881,0
20240329,155600,62518904,881,881,881,881,0
20240329,155500,62518904,881,881,881,881,0
20240329,155400,62518904,881,881,881,881,0
20240329,155300,62518904,881,881,881,881,0
20240329,155200,62518904,881,881,881,881,0
20240329,155100,62518904,881,881,881,881,0
20240329,155000,62518904,881,881,881,881,0
20240329,154900,62518904,881,881,881,881,0
20240329,154800,62518904,881,881,881,881,0
20240329,154700,62518904,881,881,881,881,0
20240329,154600,62518904,881,881,881,881,0
20240329,154500,62518904,881,881,881,881,0
20240329,154400,62518904,881,881,881,881,0
20240329,154300,62518904,881,881,881,881,0
20240329,154200,62518904,881,881,881,881,0
20240329,154100,62518904,881,881,881,881,0
20240329,154000,62518904,881,881,881,881,0
20240329,153900,62518904,881,881,881,881,0
20240329,153800,62518904,881,881,881,881,0
20240329,153700,62518904,881,881,881,881,0
20240329,153600,62518904,881,881,881,881,0
20240329,153500,62518904,881,881,881,881,0
20240329,153400,62518904,881,881,881,881,0
20240329,153300,62518904,881,881,881,881,0
20240329,153200,62518904,881,881,881,881,2062
20240329,153100,62518904,881,881,881,881,0
20240329,153000,62518904,881,881,881,881,2062
20240329,152900,60702282,885,885,885,885,0
20240329,152800,60702282,885,885,885,885,0
20240329,152700,60702282,885,885,885,885,0
20240329,152600,60702282,885,885,885,885,0
20240329,152500,60702282,885,885,885,885,0
20240329,152400,60702282,885,885,885,885,0
20240329,152300,60702282,885,885,885,885,0
20240329,152200,60702282,885,885,885,885,0
20240329,152100,60702282,885,885,885,885,0
20240329,152000,60702282,885,885,885,885,0
20240329,151900,60702282,885,885,885,885,0
20240329,151800,60702282,885,885,885,885,2
20240329,151700,60700512,881,881,881,881,0
20240329,151600,60700512,881,885,885,881,1857
20240329,151500,59064393,884,884,884,884,42
20240329,151400,59027265,884,884,884,884,0
20240329,151300,59027265,884,884,884,884,0
20240329,151200,59027265,884,884,884,884,42
20240329,151100,58990137,884,884,884,884,0
20240329,151000,58990137,884,884,884,884,0
20240329,150900,58990137,884,884,884,884,1
20240329,150800,58989253,885,885,885,885,0
20240329,150700,58989253,885,885,885,885,0
20240329,150600,58989253,885,881,885,881,57
20240329,150500,58939004,881,881,881,881,0
20240329,150400,58939004,881,881,881,881,0
20240329,150300,58939004,881,885,885,881,589
20240329,150200,58419171,884,884,884,884,38
20240329,150100,58385579,885,885,885,885,0
20240329,150000,58385579,885,885,885,885,0
20240329,145900,58385579,885,885,885,885,0
20240329,145800,58385579,885,884,885,884,39
20240329,145700,58351098,881,882,882,881,144
20240329,145600,58224215,882,883,883,882,34
20240329,145500,58194224,883,884,884,883,1142
20240329,145400,57185231,884,886,886,884,8034
20240329,145300,50079945,887,887,887,887,0
20240329,145200,50079945,887,887,887,887,2
20240329,145100,50078171,887,887,887,887,0
20240329,145000,50078171,887,887,887,887,0
20240329,144900,50078171,887,887,887,887,5
20240329,144800,50073736,886,886,886,886,0
20240329,144700,50073736,886,886,886,886,0
20240329,144600,50073736,886,886,886,886,10
20240329,144500,50064876,890,890,890,890,0
20240329,144400,50064876,890,890,890,890,0
20240329,144300,50064876,890,886,890,886,69
20240329,144200,50003606,886,886,886,886,0
20240329,144100,50003606,886,886,886,886,0
20240329,144000,50003606,886,886,886,886,36
20240329,143900,49971710,885,885,885,885,0
20240329,143800,49971710,885,885,885,885,0
20240329,143700,49971710,885,885,885,885,36
20240329,143600,49939850,885,885,885,885,0
20240329,143500,49939850,885,885,885,885,0
20240329,143400,49939850,885,885,885,885,5
20240329,143300,49935425,891,891,891,891,0
20240329,143200,49935425,891,891,891,891,17
20240329,143100,49920278,885,885,885,885,37
20240329,143000,49887533,885,885,885,885,37
20240329,142900,49854788,885,886,886,885,7037
20240329,142800,43626220,886,886,886,886,37
20240329,142700,43593438,886,886,886,886,38
20240329,142600,43559770,887,887,887,887,35
20240329,142500,43528725,887,888,888,887,4038
20240329,142400,39946717,888,888,888,888,38
20240329,142300,39912973,888,888,888,888,38
20240329,142200,39879229,888,890,890,888,1151
20240329,142100,38855778,890,890,890,890,38
20240329,142000,38821958,890,890,890,890,0
20240329,141900,38821958,890,890,890,890,0
20240329,141800,38821958,890,890,890,890,0
20240329,141700,38821958,890,890,890,890,33
20240329,141600,38792588,889,889,889,889,0
20240329,141500,38792588,889,889,889,889,0
20240329,141400,38792588,889,889,889,889,9
20240329,141300,38784587,890,890,890,890,0
20240329,141200,38784587,890,890,890,890,0
20240329,141100,38784587,890,890,890,890,3
20240329,141000,38781917,889,889,889,889,0
20240329,140900,38781917,889,889,889,889,0
20240329,140800,38781917,889,889,889,889,28
20240329,140700,38757025,889,889,889,889,0
20240329,140600,38757025,889,889,889,889,0
20240329,140500,38757025,889,889,889,889,22
20240329,140400,38737467,895,889,895,889,23
20240329,140300,38717014,889,889,889,889,22
20240329,140200,38697456,890,891,891,890,5000
20240329,140100,34243691,890,890,890,890,0
20240329,140000,34243691,890,893,893,890,5000
20240329,135900,29788378,893,893,893,893,0
20240329,135800,29788378,893,893,893,893,0
20240329,135700,29788378,893,893,893,893,0
20240329,135600,29788378,893,893,893,893,0
20240329,135500,29788378,893,893,893,893,0
20240329,135400,29788378,893,893,893,893,59
20240329,135300,29735691,893,893,893,893,0
20240329,135200,29735691,893,893,893,893,0
20240329,135100,29735691,893,893,893,893,0
20240329,135000,29735691,893,893,893,893,0
20240329,134900,29735691,893,893,893,893,0
20240329,134800,29735691,893,893,893,893,0
20240329,134700,29735691,893,893,893,893,0
20240329,134600,29735691,893,893,893,893,0
20240329,134500,29735691,893,893,893,893,0
20240329,134400,29735691,893,893,893,893,1
20240329,134300,29734798,893,893,893,893,20
20240329,134200,29716938,893,893,893,893,0
20240329,134100,29716938,893,893,893,893,0
20240329,134000,29716938,893,893,893,893,0
20240329,133900,29716938,893,893,893,893,0
20240329,133800,29716938,893,892,893,892,12
20240329,133700,29706228,893,893,893,893,2
20240329,133600,29704442,893,893,893,893,0
20240329,133500,29704442,893,893,893,893,0
20240329,133400,29704442,893,893,893,893,0
20240329,133300,29704442,893,893,893,893,0
20240329,133200,29704442,893,893,893,893,0
20240329,133100,29704442,893,893,893,893,0
20240329,133000,29704442,893,893,893,893,0
20240329,132900,29704442,893,893,893,893,0
20240329,132800,29704442,893,893,893,893,0
20240329,132700,29704442,893,893,893,893,13
20240329,132600,29692833,892,892,892,892,0
20240329,132500,29692833,892,892,892,892,0
20240329,132400,29692833,892,892,892,892,0
20240329,132300,29692833,892,892,892,892,0
20240329,132200,29692833,892,892,892,892,0
20240329,132100,29692833,892,892,892,892,0
20240329,132000,29692833,892,892,892,892,0
20240329,131900,29692833,892,897,897,892,4746
20240329,131800,25449674,896,896,896,896,0
20240329,131700,25449674,896,896,896,896,0
20240329,131600,25449674,896,896,896,896,0
20240329,131500,25449674,896,896,896,896,0
20240329,131400,25449674,896,896,896,896,0
20240329,131300,25449674,896,897,897,896,227
20240329,131200,25246114,900,900,900,900,0
20240329,131100,25246114,900,900,900,900,1
20240329,131000,25245214,900,900,900,900,239
20240329,130900,25030114,900,899,900,899,5006
20240329,130800,20524976,899,899,899,899,0
20240329,130700,20524976,899,899,899,899,0
20240329,130600,20524976,899,899,899,899,0
20240329,130500,20524976,899,899,899,899,5256
20240329,130400,15799832,899,899,899,899,1
20240329,130300,15798933,899,899,899,899,0
20240329,130200,15798933,899,898,899,898,1340
20240329,130100,14594431,896,896,896,896,0
20240329,130000,14594431,896,896,896,896,53
20240329,125900,14546943,896,896,896,896,0
20240329,125800,14546943,896,896,896,896,0
20240329,125700,14546943,896,896,896,896,0
20240329,125600,14546943,896,896,896,896,0
20240329,125500,14546943,896,896,896,896,0
20240329,125400,14546943,896,896,896,896,0
20240329,125300,14546943,896,896,896,896,0
20240329,125200,14546943,896,896,896,896,0
20240329,125100,14546943,896,896,896,896,0
20240329,125000,14546943,896,896,896,896,0
20240329,124900,14546943,896,896,896,896,2
20240329,124800,14545151,896,896,896,896,0
20240329,124700,14545151,896,896,896,896,0
20240329,124600,14545151,896,896,896,896,2457
20240329,124500,12343679,894,894,894,894,0
20240329,124400,12343679,894,894,894,894,8
20240329,124300,12336527,894,894,894,894,0
20240329,124200,12336527,894,894,894,894,0
20240329,124100,12336527,894,894,894,894,0
20240329,124000,12336527,894,894,894,894,0
20240329,123900,12336527,894,894,894,894,0
20240329,123800,12336527,894,894,894,894,0
20240329,123700,12336527,894,894,894,894,0
20240329,123600,12336527,894,894,894,894,1000
20240329,123500,11442527,896,896,896,896,0
20240329,123400,11442527,896,896,896,896,0
20240329,123300,11442527,896,896,896,896,0
20240329,123200,11442527,896,896,896,896,0
20240329,123100,11442527,896,896,896,896,0
20240329,123000,11442527,896,896,896,896,0
20240329,122900,11442527,896,896,896,896,0
20240329,122800,11442527,896,896,896,896,0
20240329,122700,11442527,896,896,896,896,0
20240329,122600,11442527,896,896,896,896,0
20240329,122500,11442527,896,896,896,896,0
20240329,122400,11442527,896,896,896,896,0
20240329,122300,11442527,896,896,896,896,0
20240329,122200,11442527,896,896,896,896,0
20240329,122100,11442527,896,896,896,896,0
20240329,122000,11442527,896,896,896,896,0
20240329,121900,11442527,896,896,896,896,0
20240329,121800,11442527,896,896,896,896,0
20240329,121700,11442527,896,896,896,896,0
20240329,121600,11442527,896,896,896,896,0
20240329,121500,11442527,896,895,896,895,3000
20240329,121400,8755071,896,896,896,896,0
20240329,121300,8755071,896,896,896,896,0
20240329,121200,8755071,896,896,896,896,0
20240329,121100,8755071,896,896,896,896,0
20240329,121000,8755071,896,896,896,896,0
20240329,120900,8755071,896,896,896,896,0
20240329,120800,8755071,896,896,896,896,0
20240329,120700,8755071,896,896,896,896,0
20240329,120600,8755071,896,896,896,896,0
20240329,120500,8755071,896,896,896,896,0
20240329,120400,8755071,896,896,896,896,0
20240329,120300,8755071,896,896,896,896,0
20240329,120200,8755071,896,896,896,896,0
20240329,120100,8755071,896,896,896,896,0
20240329,120000,8755071,896,896,896,896,0
20240329,115900,8755071,896,896,896,896,0
20240329,115800,8755071,896,896,896,896,0
20240329,115700,8755071,896,896,896,896,0
20240329,115600,8755071,896,896,896,896,0
20240329,115500,8755071,896,896,896,896,1
20240329,115400,8754175,893,893,893,893,0
20240329,115300,8754175,893,893,893,893,0
20240329,115200,8754175,893,893,893,893,0
20240329,115100,8754175,893,893,893,893,0
20240329,115000,8754175,893,893,893,893,0
20240329,114900,8754175,893,893,893,893,0
20240329,114800,8754175,893,893,893,893,0
20240329,114700,8754175,893,893,893,893,0
20240329,114600,8754175,893,893,893,893,91
20240329,114500,8672912,896,896,896,896,0
20240329,114400,8672912,896,896,896,896,0
20240329,114300,8672912,896,896,896,896,0
20240329,114200,8672912,896,896,896,896,0
20240329,114100,8672912,896,896,896,896,0
20240329,114000,8672912,896,896,896,896,0
20240329,113900,8672912,896,896,896,896,33
20240329,113800,8643344,896,896,896,896,0
20240329,113700,8643344,896,896,896,896,5
20240329,113600,8638864,896,896,896,896,0
20240329,113500,8638864,896,896,896,896,0
20240329,113400,8638864,896,896,896,896,0
20240329,113300,8638864,896,896,896,896,0
20240329,113200,8638864,896,896,896,896,0
20240329,113100,8638864,896,896,896,896,100
20240329,113000,8549264,893,893,893,893,0
20240329,112900,8549264,893,894,894,893,321
20240329,112800,8262610,894,894,894,894,0
20240329,112700,8262610,894,894,894,894,0
20240329,112600,8262610,894,894,894,894,1
20240329,112500,8261716,895,895,895,895,0
20240329,112400,8261716,895,895,895,895,0
20240329,112300,8261716,895,895,895,895,50
20240329,112200,8216966,896,896,896,896,0
20240329,112100,8216966,896,896,896,896,0
20240329,112000,8216966,896,896,896,896,1
20240329,111900,8216070,892,892,892,892,0
20240329,111800,8216070,892,892,892,892,0
20240329,111700,8216070,892,892,892,892,0
20240329,111600,8216070,892,892,892,892,0
20240329,111500,8216070,892,892,892,892,0
20240329,111400,8216070,892,892,892,892,0
20240329,111300,8216070,892,892,892,892,0
20240329,111200,8216070,892,892,892,892,0
20240329,111100,8216070,892,892,892,892,0
20240329,111000,8216070,892,892,892,892,0
20240329,110900,8216070,892,892,892,892,0
20240329,110800,8216070,892,892,892,892,0
20240329,110700,8216070,892,892,892,892,68
20240329,110600,8155414,891,891,891,891,0
20240329,110500,8155414,891,891,891,891,0
20240329,110400,8155414,891,891,891,891,0
20240329,110300,8155414,891,891,891,891,0
20240329,110200,8155414,891,892,892,891,845
20240329,110100,7402329,891,891,891,891,0
20240329,110000,7402329,891,891,891,891,0
20240329,105900,7402329,891,891,891,891,0
20240329,105800,7402329,891,891,891,891,0
20240329,105700,7402329,891,891,891,891,0
20240329,105600,7402329,891,891,891,891,0
20240329,105500,7402329,891,891,891,891,0
20240329,105400,7402329,891,891,891,891,0
20240329,105300,7402329,891,891,891,891,0
20240329,105200,7402329,891,891,891,891,244
20240329,105100,7184925,898,898,898,898,0
20240329,105000,7184925,898,898,898,898,0
20240329,104900,7184925,898,898,898,898,0
20240329,104800,7184925,898,898,898,898,0
20240329,104700,7184925,898,898,898,898,30
20240329,104600,7157985,898,898,898,898,21
20240329,104500,7139127,891,891,891,891,0
20240329,104400,7139127,891,891,891,891,0
20240329,104300,7139127,891,891,891,891,0
20240329,104200,7139127,891,893,893,891,2821
20240329,104100,4625256,891,891,891,891,0
20240329,104000,4625256,891,891,891,891,0
20240329,103900,4625256,891,891,891,891,0
20240329,103800,4625256,891,891,891,891,0
20240329,103700,4625256,891,891,891,891,0
20240329,103600,4625256,891,891,891,891,0
20240329,103500,4625256,891,891,891,891,0
20240329,103400,4625256,891,891,891,891,0
20240329,103300,4625256,891,891,891,891,0
20240329,103200,4625256,891,891,891,891,0
20240329,103100,4625256,891,891,891,891,0
20240329,103000,4625256,891,891,891,891,0
20240329,102900,4625256,891,891,891,891,0
20240329,102800,4625256,891,891,891,891,0
20240329,102700,4625256,891,891,891,891,0
20240329,102600,4625256,891,897,897,891,686
20240329,102500,4012548,898,898,898,898,0
20240329,102400,4012548,898,898,898,898,59
20240329,102300,3959566,898,898,898,898,0
20240329,102200,3959566,898,898,898,898,0
20240329,102100,3959566,898,898,898,898,1
20240329,102000,3958668,900,900,900,900,0
20240329,101900,3958668,900,900,900,900,0
20240329,101800,3958668,900,900,900,900,0
20240329,101700,3958668,900,900,900,900,0
20240329,101600,3958668,900,900,900,900,0
20240329,101500,3958668,900,900,900,900,0
20240329,101400,3958668,900,900,900,900,0
20240329,101300,3958668,900,900,900,900,0
20240329,101200,3958668,900,900,900,900,0
20240329,101100,3958668,900,900,900,900,4
20240329,101000,3955068,900,900,900,900,2
20240329,100900,3953268,900,900,900,900,0
20240329,100800,3953268,900,900,900,900,0
20240329,100700,3953268,900,900,900,900,0
20240329,100600,3953268,900,900,900,900,0
20240329,100500,3953268,900,900,900,900,0
20240329,100400,3953268,900,900,900,900,0
20240329,100300,3953268,900,898,900,898,473
20240329,100200,3528070,898,898,898,898,0
20240329,100100,3528070,898,898,898,898,0
20240329,100000,3528070,898,897,898,897,689
20240329,095900,2909362,898,898,898,898,0
20240329,095800,2909362,898,898,898,898,0
20240329,095700,2909362,898,898,898,898,0
20240329,095600,2909362,898,898,898,898,0
20240329,095500,2909362,898,898,898,898,0
20240329,095400,2909362,898,898,898,898,0
20240329,095300,2909362,898,898,898,898,2
20240329,095200,2907566,898,898,898,898,0
20240329,095100,2907566,898,898,898,898,6
20240329,095000,2902178,898,898,898,898,2
20240329,094900,2900382,898,898,898,898,2
20240329,094800,2898586,898,898,898,898,0
20240329,094700,2898586,898,898,898,898,36
20240329,094600,2866258,898,898,898,898,0
20240329,094500,2866258,898,898,898,898,0
20240329,094400,2866258,898,898,898,898,0
20240329,094300,2866258,898,898,898,898,1
20240329,094200,2865360,898,898,898,898,1
20240329,094100,2864462,898,898,898,898,0
20240329,094000,2864462,898,898,898,898,20
20240329,093900,2846502,899,899,899,899,0
20240329,093800,2846502,899,899,899,899,0
20240329,093700,2846502,899,899,899,899,0
20240329,093600,2846502,899,899,899,899,12
20240329,093500,2835714,899,899,899,899,0
20240329,093400,2835714,899,899,899,899,0
20240329,093300,2835714,899,899,899,899,0
20240329,093200,2835714,899,899,899,899,0
20240329,093100,2835714,899,899,899,899,0
20240329,093000,2835714,899,899,899,899,0
20240329,092900,2835714,899,899,899,899,0
20240329,092800,2835714,899,899,899,899,0
20240329,092700,2835714,899,899,899,899,0
20240329,092600,2835714,899,899,899,899,13
20240329,092500,2824027,900,900,900,900,0
20240329,092400,2824027,900,900,900,900,2
20240329,092300,2822227,900,900,900,900,20
20240329,092200,2804227,900,900,900,900,0
20240329,092100,2804227,900,900,900,900,1
20240329,092000,2803327,899,899,899,899,275
20240329,091900,2556102,899,899,899,899,0
20240329,091800,2556102,899,899,899,899,0
20240329,091700,2556102,899,899,899,899,0
20240329,091600,2556102,899,899,899,899,1385
20240329,091500,1310987,900,900,900,900,0
20240329,091400,1310987,900,900,900,900,0
20240329,091300,1310987,900,900,900,900,0
20240329,091200,1310987,900,900,900,900,3
20240329,091100,1308287,899,899,899,899,0
20240329,091000,1308287,899,899,899,899,0
20240329,090900,1308287,899,899,899,899,0
20240329,090800,1308287,899,899,899,899,0
20240329,090700,1308287,899,899,899,899,0
20240329,090600,1308287,899,899,899,899,283
20240329,090500,1053870,899,899,899,899,22
20240329,090400,1034092,899,899,899,899,0
20240329,090300,1034092,899,899,899,899,0
20240329,090200,1034092,899,899,899,899,7
20240329,090100,1027799,899,899,899,899,1
20240329,090000,1026900,900,900,900,900,1141