KissMeData/001290/min/candle-20240314.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240314,183300,77991227,768,768,768,768,1705
20240314,183200,77991227,768,768,768,768,0
20240314,183100,77991227,768,768,768,768,0
20240314,183000,77991227,768,768,768,768,0
20240314,182900,77991227,768,768,768,768,0
20240314,182800,77991227,768,768,768,768,0
20240314,182700,77991227,768,768,768,768,0
20240314,182600,77991227,768,768,768,768,0
20240314,182500,77991227,768,768,768,768,0
20240314,182400,77991227,768,768,768,768,0
20240314,182300,77991227,768,768,768,768,0
20240314,182200,77991227,768,768,768,768,0
20240314,182100,77991227,768,768,768,768,0
20240314,182000,77991227,768,768,768,768,0
20240314,181900,77991227,768,768,768,768,0
20240314,181800,77991227,768,768,768,768,0
20240314,181700,77991227,768,768,768,768,0
20240314,181600,77991227,768,768,768,768,0
20240314,181500,77991227,768,768,768,768,0
20240314,181400,77991227,768,768,768,768,0
20240314,181300,77991227,768,768,768,768,0
20240314,181200,77991227,768,768,768,768,0
20240314,181100,77991227,768,768,768,768,0
20240314,181000,77991227,768,768,768,768,0
20240314,180900,77991227,768,768,768,768,0
20240314,180800,77991227,768,768,768,768,0
20240314,180700,77991227,768,768,768,768,0
20240314,180600,77991227,768,768,768,768,0
20240314,180500,77991227,768,768,768,768,0
20240314,180400,77991227,768,768,768,768,0
20240314,180300,77991227,768,768,768,768,1705
20240314,180200,77991227,768,768,768,768,0
20240314,180100,77991227,768,768,768,768,0
20240314,180000,77991227,768,768,768,768,0
20240314,175900,77991227,768,768,768,768,0
20240314,175800,77991227,768,768,768,768,0
20240314,175700,77991227,768,768,768,768,0
20240314,175600,77991227,768,768,768,768,0
20240314,175500,77991227,768,768,768,768,0
20240314,175400,77991227,768,768,768,768,0
20240314,175300,77991227,768,768,768,768,0
20240314,175200,77991227,768,768,768,768,0
20240314,175100,77991227,768,768,768,768,0
20240314,175000,77991227,768,768,768,768,0
20240314,174900,77991227,768,768,768,768,0
20240314,174800,77991227,768,768,768,768,0
20240314,174700,77991227,768,768,768,768,0
20240314,174600,77991227,768,768,768,768,0
20240314,174500,77991227,768,768,768,768,0
20240314,174400,77991227,768,768,768,768,0
20240314,174300,77991227,768,768,768,768,0
20240314,174200,77991227,768,768,768,768,0
20240314,174100,77991227,768,768,768,768,0
20240314,174000,77991227,768,768,768,768,0
20240314,173900,77991227,768,768,768,768,0
20240314,173800,77991227,768,768,768,768,0
20240314,173700,77991227,768,768,768,768,0
20240314,173600,77991227,768,768,768,768,0
20240314,173500,77991227,768,768,768,768,0
20240314,173400,77991227,768,768,768,768,0
20240314,173300,77991227,768,768,768,768,1705
20240314,173200,77991227,768,768,768,768,0
20240314,173100,77991227,768,768,768,768,0
20240314,173000,77991227,768,768,768,768,0
20240314,172900,77991227,768,768,768,768,0
20240314,172800,77991227,768,768,768,768,0
20240314,172700,77991227,768,768,768,768,0
20240314,172600,77991227,768,768,768,768,0
20240314,172500,77991227,768,768,768,768,0
20240314,172400,77991227,768,768,768,768,0
20240314,172300,77991227,768,768,768,768,0
20240314,172200,77991227,768,768,768,768,0
20240314,172100,77991227,768,768,768,768,0
20240314,172000,77991227,768,768,768,768,0
20240314,171900,77991227,768,768,768,768,0
20240314,171800,77991227,768,768,768,768,0
20240314,171700,77991227,768,768,768,768,0
20240314,171600,77991227,768,768,768,768,0
20240314,171500,77991227,768,768,768,768,0
20240314,171400,77991227,768,768,768,768,0
20240314,171300,77991227,768,768,768,768,0
20240314,171200,77991227,768,768,768,768,0
20240314,171100,77991227,768,768,768,768,0
20240314,171000,77991227,768,768,768,768,0
20240314,170900,77991227,768,768,768,768,0
20240314,170800,77991227,768,768,768,768,0
20240314,170700,77991227,768,768,768,768,0
20240314,170600,77991227,768,768,768,768,0
20240314,170500,77991227,768,768,768,768,0
20240314,170400,77991227,768,768,768,768,0
20240314,170300,77991227,768,768,768,768,1705
20240314,170200,77991227,768,768,768,768,0
20240314,170100,77991227,768,768,768,768,0
20240314,170000,77991227,768,768,768,768,0
20240314,165900,77991227,768,768,768,768,0
20240314,165800,77991227,768,768,768,768,0
20240314,165700,77991227,768,768,768,768,0
20240314,165600,77991227,768,768,768,768,0
20240314,165500,77991227,768,768,768,768,0
20240314,165400,77991227,768,768,768,768,0
20240314,165300,77991227,768,768,768,768,0
20240314,165200,77991227,768,768,768,768,0
20240314,165100,77991227,768,768,768,768,0
20240314,165000,77991227,768,768,768,768,0
20240314,164900,77991227,768,768,768,768,0
20240314,164800,77991227,768,768,768,768,0
20240314,164700,77991227,768,768,768,768,0
20240314,164600,77991227,768,768,768,768,0
20240314,164500,77991227,768,768,768,768,0
20240314,164400,77991227,768,768,768,768,0
20240314,164300,77991227,768,768,768,768,0
20240314,164200,77991227,768,768,768,768,0
20240314,164100,77991227,768,768,768,768,0
20240314,164000,77991227,768,768,768,768,0
20240314,163900,77991227,768,768,768,768,0
20240314,163800,77991227,768,768,768,768,0
20240314,163700,77991227,768,768,768,768,0
20240314,163600,77991227,768,768,768,768,0
20240314,163500,77991227,768,768,768,768,0
20240314,163400,77991227,768,768,768,768,0
20240314,163300,77991227,768,768,768,768,1705
20240314,163200,77991227,768,768,768,768,0
20240314,163100,77991227,768,768,768,768,0
20240314,163000,77991227,768,768,768,768,0
20240314,162900,77991227,768,768,768,768,0
20240314,162800,77991227,768,768,768,768,0
20240314,162700,77991227,768,768,768,768,0
20240314,162600,77991227,768,768,768,768,0
20240314,162500,77991227,768,768,768,768,0
20240314,162400,77991227,768,768,768,768,0
20240314,162300,77991227,768,768,768,768,0
20240314,162200,77991227,768,768,768,768,0
20240314,162100,77991227,768,768,768,768,0
20240314,162000,77991227,768,768,768,768,0
20240314,161900,77991227,768,768,768,768,0
20240314,161800,77991227,768,768,768,768,0
20240314,161700,77991227,768,768,768,768,0
20240314,161600,77991227,768,768,768,768,0
20240314,161500,77991227,768,768,768,768,0
20240314,161400,77991227,768,768,768,768,0
20240314,161300,77991227,768,768,768,768,0
20240314,161200,77991227,768,768,768,768,0
20240314,161100,77991227,768,768,768,768,0
20240314,161000,77991227,768,768,768,768,0
20240314,160900,77991227,768,768,768,768,0
20240314,160800,77991227,768,768,768,768,0
20240314,160700,77991227,768,768,768,768,0
20240314,160600,77991227,768,768,768,768,0
20240314,160500,77991227,768,768,768,768,0
20240314,160400,77991227,768,768,768,768,0
20240314,160300,77991227,768,768,768,768,1705
20240314,160200,77991227,768,768,768,768,0
20240314,160100,77991227,768,768,768,768,0
20240314,160000,77991227,768,768,768,768,0
20240314,155900,77991227,768,768,768,768,0
20240314,155800,77991227,768,768,768,768,0
20240314,155700,77991227,768,768,768,768,0
20240314,155600,77991227,768,768,768,768,0
20240314,155500,77991227,768,768,768,768,0
20240314,155400,77991227,768,768,768,768,0
20240314,155300,77991227,768,768,768,768,0
20240314,155200,77991227,768,768,768,768,0
20240314,155100,77991227,768,768,768,768,0
20240314,155000,77991227,768,768,768,768,0
20240314,154900,77991227,768,768,768,768,0
20240314,154800,77991227,768,768,768,768,0
20240314,154700,77991227,768,768,768,768,0
20240314,154600,77991227,768,768,768,768,0
20240314,154500,77991227,768,768,768,768,0
20240314,154400,77991227,768,768,768,768,0
20240314,154300,77991227,768,768,768,768,0
20240314,154200,77991227,768,768,768,768,0
20240314,154100,77991227,768,768,768,768,0
20240314,154000,77991227,768,768,768,768,0
20240314,153900,77991227,768,768,768,768,0
20240314,153800,77991227,768,768,768,768,0
20240314,153700,77991227,768,768,768,768,0
20240314,153600,77991227,768,768,768,768,0
20240314,153500,77991227,768,768,768,768,0
20240314,153400,77991227,768,768,768,768,0
20240314,153300,77991227,768,768,768,768,1705
20240314,153200,77991227,768,768,768,768,0
20240314,153100,77991227,768,768,768,768,0
20240314,153000,77991227,768,768,768,768,1705
20240314,152900,76681787,774,774,774,774,0
20240314,152800,76681787,774,774,774,774,0
20240314,152700,76681787,774,774,774,774,0
20240314,152600,76681787,774,774,774,774,0
20240314,152500,76681787,774,774,774,774,0
20240314,152400,76681787,774,774,774,774,0
20240314,152300,76681787,774,774,774,774,0
20240314,152200,76681787,774,774,774,774,0
20240314,152100,76681787,774,774,774,774,0
20240314,152000,76681787,774,774,774,774,0
20240314,151900,76681787,774,769,774,769,1800
20240314,151800,75292989,769,769,769,769,0
20240314,151700,75292989,769,769,769,769,0
20240314,151600,75292989,769,769,769,769,0
20240314,151500,75292989,769,769,769,769,0
20240314,151400,75292989,769,769,769,769,0
20240314,151300,75292989,769,769,769,769,0
20240314,151200,75292989,769,769,769,769,1
20240314,151100,75292220,770,770,770,770,0
20240314,151000,75292220,770,764,771,764,303
20240314,150900,75060303,772,772,772,772,0
20240314,150800,75060303,772,772,772,772,0
20240314,150700,75060303,772,764,772,763,592
20240314,150600,74607535,770,770,770,770,0
20240314,150500,74607535,770,769,770,769,3
20240314,150400,74605227,769,769,769,769,0
20240314,150300,74605227,769,771,771,769,6
20240314,150200,74600611,771,769,771,765,174
20240314,150100,74467301,768,767,768,766,21
20240314,150000,74451185,766,765,774,765,920
20240314,145900,73741557,773,765,774,765,294
20240314,145800,73515812,770,765,770,765,3528
20240314,145700,70805142,766,766,766,766,0
20240314,145600,70805142,766,766,766,766,0
20240314,145500,70805142,766,766,766,766,0
20240314,145400,70805142,766,766,766,766,0
20240314,145300,70805142,766,764,766,764,30
20240314,145200,70782171,767,767,767,767,0
20240314,145100,70782171,767,766,767,766,92
20240314,145000,70711698,767,760,767,760,431
20240314,144900,70383620,761,759,761,759,816
20240314,144800,69763156,761,761,761,761,4
20240314,144700,69760112,761,760,761,760,1897
20240314,144600,68316901,760,759,760,759,2427
20240314,144500,66473611,759,759,759,759,1
20240314,144400,66472852,759,759,759,759,2
20240314,144300,66471334,759,758,759,758,2
20240314,144200,66469817,760,759,760,759,10
20240314,144100,66462223,760,758,760,755,1901
20240314,144000,65023651,759,758,759,757,2074
20240314,143900,63449880,758,758,758,758,0
20240314,143800,63449880,758,758,758,758,0
20240314,143700,63449880,758,757,758,757,4
20240314,143600,63446851,756,756,756,756,4
20240314,143500,63443827,756,757,759,756,4
20240314,143400,63440798,759,758,759,758,100
20240314,143300,63364899,759,759,759,759,0
20240314,143200,63364899,759,759,759,759,0
20240314,143100,63364899,759,759,759,759,0
20240314,143000,63364899,759,757,759,757,47
20240314,142900,63329318,757,757,757,757,0
20240314,142800,63329318,757,757,757,757,9
20240314,142700,63322505,759,759,759,759,0
20240314,142600,63322505,759,759,759,759,0
20240314,142500,63322505,759,758,759,758,2
20240314,142400,63320988,759,756,759,756,72
20240314,142300,63266553,759,757,759,757,1471
20240314,142200,62151535,758,757,758,757,24
20240314,142100,62133366,758,753,758,753,473
20240314,142000,61776789,753,753,753,753,141
20240314,141900,61670616,754,754,754,754,341
20240314,141800,61413502,758,758,758,758,0
20240314,141700,61413502,758,758,758,758,0
20240314,141600,61413502,758,758,758,758,0
20240314,141500,61413502,758,758,758,758,0
20240314,141400,61413502,758,758,758,758,0
20240314,141300,61413502,758,758,758,758,0
20240314,141200,61413502,758,758,758,758,1
20240314,141100,61412744,758,758,758,758,0
20240314,141000,61412744,758,758,758,758,0
20240314,140900,61412744,758,758,758,758,0
20240314,140800,61412744,758,758,758,758,1
20240314,140700,61411986,758,758,758,758,0
20240314,140600,61411986,758,758,758,758,0
20240314,140500,61411986,758,758,758,758,0
20240314,140400,61411986,758,758,758,758,0
20240314,140300,61411986,758,758,758,758,0
20240314,140200,61411986,758,758,758,758,1
20240314,140100,61411228,758,758,758,758,0
20240314,140000,61411228,758,758,758,758,0
20240314,135900,61411228,758,758,758,758,1
20240314,135800,61410470,758,758,758,758,0
20240314,135700,61410470,758,758,758,758,0
20240314,135600,61410470,758,758,758,758,1
20240314,135500,61409712,758,758,758,758,0
20240314,135400,61409712,758,758,758,758,0
20240314,135300,61409712,758,758,758,758,0
20240314,135200,61409712,758,758,758,758,0
20240314,135100,61409712,758,758,758,758,0
20240314,135000,61409712,758,758,758,758,0
20240314,134900,61409712,758,758,758,758,0
20240314,134800,61409712,758,758,758,758,0
20240314,134700,61409712,758,757,758,757,20
20240314,134600,61394555,758,758,758,758,0
20240314,134500,61394555,758,758,758,758,0
20240314,134400,61394555,758,758,758,758,0
20240314,134300,61394555,758,758,758,758,0
20240314,134200,61394555,758,758,758,758,0
20240314,134100,61394555,758,758,758,758,0
20240314,134000,61394555,758,757,758,757,94
20240314,133900,61323396,758,758,758,758,0
20240314,133800,61323396,758,758,758,758,0
20240314,133700,61323396,758,758,758,758,0
20240314,133600,61323396,758,754,758,754,512
20240314,133500,60935845,757,755,757,755,280
20240314,133400,60724239,756,753,758,749,2021
20240314,133300,59207231,752,752,752,752,183
20240314,133200,59069615,752,754,754,752,549
20240314,133100,58655721,755,755,755,755,0
20240314,133000,58655721,755,755,755,755,0
20240314,132900,58655721,755,755,755,755,0
20240314,132800,58655721,755,755,755,755,0
20240314,132700,58655721,755,755,755,755,0
20240314,132600,58655721,755,755,755,755,2
20240314,132500,58654211,758,758,758,758,0
20240314,132400,58654211,758,758,758,758,0
20240314,132300,58654211,758,758,758,758,0
20240314,132200,58654211,758,758,758,758,0
20240314,132100,58654211,758,758,758,758,0
20240314,132000,58654211,758,758,758,758,0
20240314,131900,58654211,758,758,758,758,0
20240314,131800,58654211,758,758,758,758,0
20240314,131700,58654211,758,758,758,758,0
20240314,131600,58654211,758,758,758,758,0
20240314,131500,58654211,758,758,758,758,0
20240314,131400,58654211,758,758,758,758,0
20240314,131300,58654211,758,758,758,758,0
20240314,131200,58654211,758,758,758,758,0
20240314,131100,58654211,758,758,758,758,0
20240314,131000,58654211,758,758,758,758,1
20240314,130900,58653453,758,758,758,758,0
20240314,130800,58653453,758,758,758,758,0
20240314,130700,58653453,758,758,758,758,0
20240314,130600,58653453,758,758,758,758,0
20240314,130500,58653453,758,758,758,758,0
20240314,130400,58653453,758,757,758,757,2
20240314,130300,58651938,756,756,756,756,0
20240314,130200,58651938,756,756,756,756,0
20240314,130100,58651938,756,758,759,756,518
20240314,130000,58259326,758,758,758,758,0
20240314,125900,58259326,758,758,758,758,1
20240314,125800,58258568,754,754,754,754,11
20240314,125700,58250274,758,758,758,758,0
20240314,125600,58250274,758,758,758,758,0
20240314,125500,58250274,758,758,758,758,19
20240314,125400,58235872,759,759,759,759,0
20240314,125300,58235872,759,759,759,759,0
20240314,125200,58235872,759,759,759,759,0
20240314,125100,58235872,759,759,759,759,0
20240314,125000,58235872,759,759,759,759,0
20240314,124900,58235872,759,759,759,759,0
20240314,124800,58235872,759,759,759,759,0
20240314,124700,58235872,759,759,759,759,0
20240314,124600,58235872,759,759,759,759,1
20240314,124500,58235113,755,754,755,754,2
20240314,124400,58233604,759,759,759,759,0
20240314,124300,58233604,759,759,759,759,0
20240314,124200,58233604,759,759,759,759,0
20240314,124100,58233604,759,759,759,759,0
20240314,124000,58233604,759,759,759,759,0
20240314,123900,58233604,759,759,759,759,0
20240314,123800,58233604,759,759,759,759,1
20240314,123700,58232845,759,759,759,759,0
20240314,123600,58232845,759,759,759,759,0
20240314,123500,58232845,759,758,759,758,2
20240314,123400,58231328,755,755,755,755,0
20240314,123300,58231328,755,755,755,755,0
20240314,123200,58231328,755,755,755,755,0
20240314,123100,58231328,755,755,755,755,58
20240314,123000,58187538,759,759,759,759,0
20240314,122900,58187538,759,759,759,759,0
20240314,122800,58187538,759,759,759,759,0
20240314,122700,58187538,759,759,759,759,0
20240314,122600,58187538,759,759,759,759,0
20240314,122500,58187538,759,759,759,759,0
20240314,122400,58187538,759,759,759,759,0
20240314,122300,58187538,759,759,759,759,0
20240314,122200,58187538,759,759,759,759,0
20240314,122100,58187538,759,759,759,759,0
20240314,122000,58187538,759,759,759,759,0
20240314,121900,58187538,759,759,759,759,0
20240314,121800,58187538,759,758,759,758,41
20240314,121700,58156427,759,759,759,759,0
20240314,121600,58156427,759,759,759,759,200
20240314,121500,58004627,759,759,759,759,0
20240314,121400,58004627,759,759,759,759,0
20240314,121300,58004627,759,759,759,759,0
20240314,121200,58004627,759,759,759,759,0
20240314,121100,58004627,759,759,759,759,0
20240314,121000,58004627,759,759,759,759,0
20240314,120900,58004627,759,759,759,759,0
20240314,120800,58004627,759,759,759,759,0
20240314,120700,58004627,759,759,759,759,0
20240314,120600,58004627,759,759,759,759,0
20240314,120500,58004627,759,759,759,759,0
20240314,120400,58004627,759,759,759,759,0
20240314,120300,58004627,759,759,759,759,0
20240314,120200,58004627,759,759,759,759,0
20240314,120100,58004627,759,758,759,758,6
20240314,120000,58000078,759,759,759,759,0
20240314,115900,58000078,759,759,759,759,0
20240314,115800,58000078,759,759,759,759,0
20240314,115700,58000078,759,759,759,759,0
20240314,115600,58000078,759,759,759,759,0
20240314,115500,58000078,759,759,759,759,0
20240314,115400,58000078,759,759,759,759,0
20240314,115300,58000078,759,759,759,759,0
20240314,115200,58000078,759,759,759,759,0
20240314,115100,58000078,759,759,759,759,0
20240314,115000,58000078,759,759,759,759,0
20240314,114900,58000078,759,759,759,759,0
20240314,114800,58000078,759,759,759,759,0
20240314,114700,58000078,759,759,759,759,0
20240314,114600,58000078,759,759,759,759,0
20240314,114500,58000078,759,759,759,759,0
20240314,114400,58000078,759,759,759,759,0
20240314,114300,58000078,759,759,759,759,0
20240314,114200,58000078,759,759,759,759,0
20240314,114100,58000078,759,759,759,759,0
20240314,114000,58000078,759,759,759,759,0
20240314,113900,58000078,759,759,759,759,0
20240314,113800,58000078,759,759,759,759,0
20240314,113700,58000078,759,758,759,758,6
20240314,113600,57995529,755,755,755,755,140
20240314,113500,57889829,759,759,759,759,0
20240314,113400,57889829,759,759,759,759,0
20240314,113300,57889829,759,758,759,758,3
20240314,113200,57887554,759,759,759,759,0
20240314,113100,57887554,759,759,759,759,0
20240314,113000,57887554,759,759,759,759,0
20240314,112900,57887554,759,759,759,759,0
20240314,112800,57887554,759,759,759,759,0
20240314,112700,57887554,759,759,759,759,1
20240314,112600,57886795,754,754,754,754,1
20240314,112500,57886041,759,758,759,757,4
20240314,112400,57883008,759,759,759,759,0
20240314,112300,57883008,759,759,759,759,53
20240314,112200,57842781,759,759,759,759,0
20240314,112100,57842781,759,759,759,759,0
20240314,112000,57842781,759,759,759,759,0
20240314,111900,57842781,759,759,759,759,0
20240314,111800,57842781,759,759,759,759,1
20240314,111700,57842022,759,759,759,759,0
20240314,111600,57842022,759,759,759,759,0
20240314,111500,57842022,759,759,759,759,0
20240314,111400,57842022,759,759,759,759,0
20240314,111300,57842022,759,759,759,759,1
20240314,111200,57841263,759,759,759,759,0
20240314,111100,57841263,759,758,759,758,3
20240314,111000,57838988,759,759,759,759,0
20240314,110900,57838988,759,755,759,755,57
20240314,110800,57795735,759,755,759,755,6
20240314,110700,57791186,760,757,760,757,36
20240314,110600,57763864,759,759,759,759,0
20240314,110500,57763864,759,757,759,757,36
20240314,110400,57736608,757,757,757,757,0
20240314,110300,57736608,757,757,757,757,0
20240314,110200,57736608,757,757,757,757,0
20240314,110100,57736608,757,755,757,754,3
20240314,110000,57734342,755,761,761,755,2
20240314,105900,57732826,761,756,761,756,950
20240314,105800,57012381,757,757,757,757,0
20240314,105700,57012381,757,757,757,757,0
20240314,105600,57012381,757,755,757,755,230
20240314,105500,56838331,759,759,759,759,1
20240314,105400,56837572,755,750,761,750,14032
20240314,105300,46311727,750,750,750,750,54
20240314,105200,46271227,750,750,750,750,103
20240314,105100,46193977,750,750,750,750,973
20240314,105000,45464227,750,750,750,750,179
20240314,104900,45329977,750,750,750,750,994
20240314,104800,44584477,750,750,750,750,1110
20240314,104700,43751977,750,750,750,750,397
20240314,104600,43454227,750,750,750,749,308
20240314,104500,43223477,750,750,750,750,461
20240314,104400,42877727,750,749,750,749,2609
20240314,104300,40923323,749,748,749,748,2274
20240314,104200,39220852,746,750,750,746,32936
20240314,104100,14645518,750,757,757,749,4607
20240314,104000,11180359,758,758,758,758,0
20240314,103900,11180359,758,761,761,758,3
20240314,103800,11178079,761,760,761,760,2
20240314,103700,11176558,761,759,761,756,1548
20240314,103600,10005617,759,761,761,759,15
20240314,103500,9994212,761,761,761,761,1
20240314,103400,9993451,761,760,761,760,7
20240314,103300,9988130,755,757,761,755,603
20240314,103200,9532745,761,761,761,758,3
20240314,103100,9530465,755,755,755,755,0
20240314,103000,9530465,755,757,757,755,100
20240314,102900,9454875,761,761,761,761,0
20240314,102800,9454875,761,761,761,761,0
20240314,102700,9454875,761,761,761,761,0
20240314,102600,9454875,761,761,761,761,1
20240314,102500,9454114,759,759,759,759,100
20240314,102400,9378214,761,761,761,761,1
20240314,102300,9377453,761,761,761,761,1
20240314,102200,9376692,758,758,758,758,0
20240314,102100,9376692,758,758,758,758,20
20240314,102000,9361532,762,762,762,762,0
20240314,101900,9361532,762,762,762,762,0
20240314,101800,9361532,762,762,762,762,0
20240314,101700,9361532,762,762,762,762,0
20240314,101600,9361532,762,762,762,762,0
20240314,101500,9361532,762,762,762,762,0
20240314,101400,9361532,762,762,762,762,0
20240314,101300,9361532,762,762,762,762,0
20240314,101200,9361532,762,762,762,762,1
20240314,101100,9360770,762,762,762,762,0
20240314,101000,9360770,762,762,762,762,0
20240314,100900,9360770,762,762,762,762,0
20240314,100800,9360770,762,762,762,762,0
20240314,100700,9360770,762,762,762,762,0
20240314,100600,9360770,762,762,762,762,0
20240314,100500,9360770,762,762,762,762,1
20240314,100400,9360008,762,762,762,762,0
20240314,100300,9360008,762,759,762,759,2801
20240314,100200,7234046,767,767,767,767,2
20240314,100100,7232512,767,767,767,767,5
20240314,100000,7228677,767,767,767,767,1
20240314,095900,7227910,767,766,767,766,487
20240314,095800,6854867,766,766,766,766,0
20240314,095700,6854867,766,766,766,766,0
20240314,095600,6854867,766,766,766,766,0
20240314,095500,6854867,766,766,766,766,1
20240314,095400,6854101,766,766,766,766,0
20240314,095300,6854101,766,766,766,766,1
20240314,095200,6853335,766,766,766,766,0
20240314,095100,6853335,766,762,766,762,326
20240314,095000,6604915,762,762,762,762,0
20240314,094900,6604915,762,762,762,762,0
20240314,094800,6604915,762,762,762,762,1
20240314,094700,6604153,762,762,762,762,0
20240314,094600,6604153,762,762,762,762,0
20240314,094500,6604153,762,762,762,762,1
20240314,094400,6603391,766,766,766,766,4
20240314,094300,6600327,760,760,760,760,3000
20240314,094200,4320327,760,760,760,760,0
20240314,094100,4320327,760,760,760,760,0
20240314,094000,4320327,760,760,760,760,2
20240314,093900,4318807,760,760,760,760,0
20240314,093800,4318807,760,760,760,760,0
20240314,093700,4318807,760,760,760,760,0
20240314,093600,4318807,760,760,760,760,14
20240314,093500,4308167,760,759,760,759,2
20240314,093400,4306648,758,759,759,758,3001
20240314,093300,2031685,766,766,766,766,0
20240314,093200,2031685,766,766,766,766,0
20240314,093100,2031685,766,766,766,766,0
20240314,093000,2031685,766,766,766,766,0
20240314,092900,2031685,766,766,766,766,0
20240314,092800,2031685,766,766,766,766,0
20240314,092700,2031685,766,766,766,766,0
20240314,092600,2031685,766,766,766,766,0
20240314,092500,2031685,766,766,766,766,0
20240314,092400,2031685,766,766,766,766,0
20240314,092300,2031685,766,766,766,766,0
20240314,092200,2031685,766,766,766,766,0
20240314,092100,2031685,766,765,766,765,11
20240314,092000,2023269,765,766,766,765,23
20240314,091900,2005654,767,767,767,767,0
20240314,091800,2005654,767,767,767,767,0
20240314,091700,2005654,767,767,767,767,0
20240314,091600,2005654,767,767,767,767,0
20240314,091500,2005654,767,767,767,767,0
20240314,091400,2005654,767,767,767,767,0
20240314,091300,2005654,767,766,767,766,4
20240314,091200,2002589,767,764,767,764,1512
20240314,091100,847385,764,764,764,764,0
20240314,091000,847385,764,764,764,764,0
20240314,090900,847385,764,764,764,764,0
20240314,090800,847385,764,764,764,764,1
20240314,090700,846621,764,764,764,764,0
20240314,090600,846621,764,764,764,764,0
20240314,090500,846621,764,762,764,762,5
20240314,090400,842809,764,764,764,764,0
20240314,090300,842809,764,764,764,764,0
20240314,090200,842809,764,763,764,763,3
20240314,090100,840519,764,762,764,762,21
20240314,090000,824490,758,755,758,755,1092