KissMeData/001290/min/candle-20240423.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240423,183400,277671291,688,688,688,688,1748
20240423,183300,277671291,688,688,688,688,0
20240423,183200,277671291,688,688,688,688,0
20240423,183100,277671291,688,688,688,688,0
20240423,183000,277671291,688,688,688,688,0
20240423,182900,277671291,688,688,688,688,0
20240423,182800,277671291,688,688,688,688,0
20240423,182700,277671291,688,688,688,688,0
20240423,182600,277671291,688,688,688,688,0
20240423,182500,277671291,688,688,688,688,0
20240423,182400,277671291,688,688,688,688,0
20240423,182300,277671291,688,688,688,688,0
20240423,182200,277671291,688,688,688,688,0
20240423,182100,277671291,688,688,688,688,0
20240423,182000,277671291,688,688,688,688,0
20240423,181900,277671291,688,688,688,688,0
20240423,181800,277671291,688,688,688,688,0
20240423,181700,277671291,688,688,688,688,0
20240423,181600,277671291,688,688,688,688,0
20240423,181500,277671291,688,688,688,688,0
20240423,181400,277671291,688,688,688,688,0
20240423,181300,277671291,688,688,688,688,0
20240423,181200,277671291,688,688,688,688,0
20240423,181100,277671291,688,688,688,688,0
20240423,181000,277671291,688,688,688,688,0
20240423,180900,277671291,688,688,688,688,0
20240423,180800,277671291,688,688,688,688,0
20240423,180700,277671291,688,688,688,688,0
20240423,180600,277671291,688,688,688,688,0
20240423,180500,277671291,688,688,688,688,0
20240423,180400,277671291,688,688,688,688,1748
20240423,180300,277671291,688,688,688,688,0
20240423,180200,277671291,688,688,688,688,0
20240423,180100,277671291,688,688,688,688,0
20240423,180000,277671291,688,688,688,688,0
20240423,175900,277671291,688,688,688,688,0
20240423,175800,277671291,688,688,688,688,0
20240423,175700,277671291,688,688,688,688,0
20240423,175600,277671291,688,688,688,688,0
20240423,175500,277671291,688,688,688,688,0
20240423,175400,277671291,688,688,688,688,0
20240423,175300,277671291,688,688,688,688,0
20240423,175200,277671291,688,688,688,688,0
20240423,175100,277671291,688,688,688,688,0
20240423,175000,277671291,688,688,688,688,0
20240423,174900,277671291,688,688,688,688,0
20240423,174800,277671291,688,688,688,688,0
20240423,174700,277671291,688,688,688,688,0
20240423,174600,277671291,688,688,688,688,0
20240423,174500,277671291,688,688,688,688,0
20240423,174400,277671291,688,688,688,688,0
20240423,174300,277671291,688,688,688,688,0
20240423,174200,277671291,688,688,688,688,0
20240423,174100,277671291,688,688,688,688,0
20240423,174000,277671291,688,688,688,688,0
20240423,173900,277671291,688,688,688,688,0
20240423,173800,277671291,688,688,688,688,0
20240423,173700,277671291,688,688,688,688,0
20240423,173600,277671291,688,688,688,688,0
20240423,173500,277671291,688,688,688,688,0
20240423,173400,277671291,688,688,688,688,1748
20240423,173300,277671291,688,688,688,688,0
20240423,173200,277671291,688,688,688,688,0
20240423,173100,277671291,688,688,688,688,0
20240423,173000,277671291,688,688,688,688,0
20240423,172900,277671291,688,688,688,688,0
20240423,172800,277671291,688,688,688,688,0
20240423,172700,277671291,688,688,688,688,0
20240423,172600,277671291,688,688,688,688,0
20240423,172500,277671291,688,688,688,688,0
20240423,172400,277671291,688,688,688,688,0
20240423,172300,277671291,688,688,688,688,0
20240423,172200,277671291,688,688,688,688,0
20240423,172100,277671291,688,688,688,688,0
20240423,172000,277671291,688,688,688,688,0
20240423,171900,277671291,688,688,688,688,0
20240423,171800,277671291,688,688,688,688,0
20240423,171700,277671291,688,688,688,688,0
20240423,171600,277671291,688,688,688,688,0
20240423,171500,277671291,688,688,688,688,0
20240423,171400,277671291,688,688,688,688,0
20240423,171300,277671291,688,688,688,688,0
20240423,171200,277671291,688,688,688,688,0
20240423,171100,277671291,688,688,688,688,0
20240423,171000,277671291,688,688,688,688,0
20240423,170900,277671291,688,688,688,688,0
20240423,170800,277671291,688,688,688,688,0
20240423,170700,277671291,688,688,688,688,0
20240423,170600,277671291,688,688,688,688,0
20240423,170500,277671291,688,688,688,688,0
20240423,170400,277671291,688,688,688,688,1748
20240423,170300,277671291,688,688,688,688,0
20240423,170200,277671291,688,688,688,688,0
20240423,170100,277671291,688,688,688,688,0
20240423,170000,277671291,688,688,688,688,0
20240423,165900,277671291,688,688,688,688,0
20240423,165800,277671291,688,688,688,688,0
20240423,165700,277671291,688,688,688,688,0
20240423,165600,277671291,688,688,688,688,0
20240423,165500,277671291,688,688,688,688,0
20240423,165400,277671291,688,688,688,688,0
20240423,165300,277671291,688,688,688,688,0
20240423,165200,277671291,688,688,688,688,0
20240423,165100,277671291,688,688,688,688,0
20240423,165000,277671291,688,688,688,688,0
20240423,164900,277671291,688,688,688,688,0
20240423,164800,277671291,688,688,688,688,0
20240423,164700,277671291,688,688,688,688,0
20240423,164600,277671291,688,688,688,688,0
20240423,164500,277671291,688,688,688,688,0
20240423,164400,277671291,688,688,688,688,0
20240423,164300,277671291,688,688,688,688,0
20240423,164200,277671291,688,688,688,688,0
20240423,164100,277671291,688,688,688,688,0
20240423,164000,277671291,688,688,688,688,0
20240423,163900,277671291,688,688,688,688,0
20240423,163800,277671291,688,688,688,688,0
20240423,163700,277671291,688,688,688,688,0
20240423,163600,277671291,688,688,688,688,0
20240423,163500,277671291,688,688,688,688,0
20240423,163400,277671291,688,688,688,688,1748
20240423,163300,277671291,688,688,688,688,0
20240423,163200,277671291,688,688,688,688,0
20240423,163100,277671291,688,688,688,688,0
20240423,163000,277671291,688,688,688,688,0
20240423,162900,277671291,688,688,688,688,0
20240423,162800,277671291,688,688,688,688,0
20240423,162700,277671291,688,688,688,688,0
20240423,162600,277671291,688,688,688,688,0
20240423,162500,277671291,688,688,688,688,0
20240423,162400,277671291,688,688,688,688,0
20240423,162300,277671291,688,688,688,688,0
20240423,162200,277671291,688,688,688,688,0
20240423,162100,277671291,688,688,688,688,0
20240423,162000,277671291,688,688,688,688,0
20240423,161900,277671291,688,688,688,688,0
20240423,161800,277671291,688,688,688,688,0
20240423,161700,277671291,688,688,688,688,0
20240423,161600,277671291,688,688,688,688,0
20240423,161500,277671291,688,688,688,688,0
20240423,161400,277671291,688,688,688,688,0
20240423,161300,277671291,688,688,688,688,0
20240423,161200,277671291,688,688,688,688,0
20240423,161100,277671291,688,688,688,688,0
20240423,161000,277671291,688,688,688,688,0
20240423,160900,277671291,688,688,688,688,0
20240423,160800,277671291,688,688,688,688,0
20240423,160700,277671291,688,688,688,688,0
20240423,160600,277671291,688,688,688,688,0
20240423,160500,277671291,688,688,688,688,0
20240423,160400,277671291,688,688,688,688,1748
20240423,160300,277671291,688,688,688,688,0
20240423,160200,277671291,688,688,688,688,0
20240423,160100,277671291,688,688,688,688,0
20240423,160000,277671291,688,688,688,688,0
20240423,155900,277671291,688,688,688,688,0
20240423,155800,277671291,688,688,688,688,0
20240423,155700,277671291,688,688,688,688,0
20240423,155600,277671291,688,688,688,688,0
20240423,155500,277671291,688,688,688,688,0
20240423,155400,277671291,688,688,688,688,0
20240423,155300,277671291,688,688,688,688,0
20240423,155200,277671291,688,688,688,688,0
20240423,155100,277671291,688,688,688,688,0
20240423,155000,277671291,688,688,688,688,0
20240423,154900,277671291,688,688,688,688,0
20240423,154800,277671291,688,688,688,688,0
20240423,154700,277671291,688,688,688,688,0
20240423,154600,277671291,688,688,688,688,0
20240423,154500,277671291,688,688,688,688,0
20240423,154400,277671291,688,688,688,688,0
20240423,154300,277671291,688,688,688,688,0
20240423,154200,277671291,688,688,688,688,0
20240423,154100,277671291,688,688,688,688,0
20240423,154000,277671291,688,688,688,688,0
20240423,153900,277671291,688,688,688,688,0
20240423,153800,277671291,688,688,688,688,0
20240423,153700,277671291,688,688,688,688,0
20240423,153600,277671291,688,688,688,688,0
20240423,153500,277671291,688,688,688,688,0
20240423,153400,277671291,688,688,688,688,1748
20240423,153300,277671291,688,688,688,688,0
20240423,153200,277671291,688,688,688,688,0
20240423,153100,277671291,688,688,688,688,0
20240423,153000,277671291,688,688,688,688,1748
20240423,152900,276468667,688,688,688,688,0
20240423,152800,276468667,688,688,688,688,0
20240423,152700,276468667,688,688,688,688,0
20240423,152600,276468667,688,688,688,688,0
20240423,152500,276468667,688,688,688,688,0
20240423,152400,276468667,688,688,688,688,0
20240423,152300,276468667,688,688,688,688,0
20240423,152200,276468667,688,688,688,688,0
20240423,152100,276468667,688,688,688,688,0
20240423,152000,276468667,688,688,688,688,0
20240423,151900,276468667,688,688,688,688,1
20240423,151800,276467979,688,687,688,687,201
20240423,151700,276329791,688,686,688,686,2907
20240423,151600,274334903,686,686,686,686,1
20240423,151500,274334217,686,686,686,686,1
20240423,151400,274333531,687,683,687,683,6429
20240423,151300,269936943,684,684,684,684,0
20240423,151200,269936943,684,684,684,684,0
20240423,151100,269936943,684,684,684,684,1
20240423,151000,269936259,684,681,684,680,448
20240423,150900,269631394,684,684,684,684,0
20240423,150800,269631394,684,684,684,684,1
20240423,150700,269630710,684,684,684,684,1
20240423,150600,269630026,684,684,684,684,0
20240423,150500,269630026,684,684,684,684,1
20240423,150400,269629342,684,684,684,684,1
20240423,150300,269628658,684,684,684,684,1
20240423,150200,269627974,684,684,684,684,1
20240423,150100,269627290,684,684,684,684,1
20240423,150000,269626606,684,684,684,684,1
20240423,145900,269625922,684,684,684,684,0
20240423,145800,269625922,684,684,684,684,1
20240423,145700,269625238,684,684,684,684,1
20240423,145600,269624554,684,683,684,683,5011
20240423,145500,266202030,683,683,683,683,1
20240423,145400,266201347,683,683,683,683,1
20240423,145300,266200664,683,683,683,682,13
20240423,145200,266191796,683,683,683,683,0
20240423,145100,266191796,683,683,683,683,80
20240423,145000,266137156,683,683,683,683,1
20240423,144900,266136473,683,683,683,683,0
20240423,144800,266136473,683,683,683,683,1
20240423,144700,266135790,684,683,684,683,342
20240423,144600,265902203,683,681,684,681,1218
20240423,144500,265072426,681,681,681,681,1
20240423,144400,265071745,681,681,681,681,1
20240423,144300,265071064,681,680,681,680,4512
20240423,144200,262002903,680,680,680,680,0
20240423,144100,262002903,680,680,680,680,0
20240423,144000,262002903,680,680,680,680,500
20240423,143900,261662903,680,680,680,680,1300
20240423,143800,260778903,680,680,680,680,0
20240423,143700,260778903,680,680,680,680,11111
20240423,143600,253223423,680,680,680,680,0
20240423,143500,253223423,680,680,680,680,0
20240423,143400,253223423,680,680,680,680,0
20240423,143300,253223423,680,680,680,680,1
20240423,143200,253222743,680,680,680,680,0
20240423,143100,253222743,680,678,680,678,501
20240423,143000,252883063,681,681,681,681,0
20240423,142900,252883063,681,681,681,681,0
20240423,142800,252883063,681,681,681,681,1
20240423,142700,252882382,680,680,680,680,1
20240423,142600,252881702,681,681,681,681,0
20240423,142500,252881702,681,681,681,681,1
20240423,142400,252881021,681,681,681,681,0
20240423,142300,252881021,681,681,681,681,0
20240423,142200,252881021,681,681,681,681,1
20240423,142100,252880340,681,681,681,681,0
20240423,142000,252880340,681,681,681,681,1
20240423,141900,252879659,681,680,681,680,585
20240423,141800,252481858,680,680,680,680,1
20240423,141700,252481178,678,678,678,678,90
20240423,141600,252420158,681,681,681,681,0
20240423,141500,252420158,681,681,681,681,0
20240423,141400,252420158,681,681,681,681,30
20240423,141300,252399728,681,681,681,681,0
20240423,141200,252399728,681,681,681,681,0
20240423,141100,252399728,681,681,681,681,2
20240423,141000,252398366,681,681,681,681,25
20240423,140900,252381341,681,681,681,681,0
20240423,140800,252381341,681,681,681,681,30
20240423,140700,252360911,681,681,681,681,0
20240423,140600,252360911,681,681,681,681,1
20240423,140500,252360230,681,681,681,681,1
20240423,140400,252359549,681,680,681,680,16
20240423,140300,252348668,681,681,681,681,0
20240423,140200,252348668,681,681,681,681,1
20240423,140100,252347987,681,680,681,678,245
20240423,140000,252181554,681,681,681,681,1
20240423,135900,252180873,681,681,681,681,1
20240423,135800,252180192,681,681,681,681,0
20240423,135700,252180192,681,681,681,681,0
20240423,135600,252180192,681,681,681,681,0
20240423,135500,252180192,681,681,681,681,0
20240423,135400,252180192,681,681,681,681,1
20240423,135300,252179511,681,681,681,681,0
20240423,135200,252179511,681,681,681,681,0
20240423,135100,252179511,681,681,681,681,0
20240423,135000,252179511,681,681,681,681,1
20240423,134900,252178830,681,681,681,681,0
20240423,134800,252178830,681,681,681,681,0
20240423,134700,252178830,681,681,681,681,350
20240423,134600,251940480,681,681,681,681,1
20240423,134500,251939799,681,681,681,681,500
20240423,134400,251599299,681,681,681,681,0
20240423,134300,251599299,681,681,681,681,0
20240423,134200,251599299,681,681,681,681,0
20240423,134100,251599299,681,681,681,681,0
20240423,134000,251599299,681,681,681,681,1
20240423,133900,251598618,681,681,681,681,0
20240423,133800,251598618,681,680,681,680,21
20240423,133700,251584337,681,681,681,681,0
20240423,133600,251584337,681,681,681,681,0
20240423,133500,251584337,681,681,681,681,0
20240423,133400,251584337,681,681,681,681,0
20240423,133300,251584337,681,681,681,681,1
20240423,133200,251583656,681,681,681,681,1
20240423,133100,251582975,681,681,681,681,0
20240423,133000,251582975,681,681,681,681,2
20240423,132900,251581613,681,680,681,680,12163
20240423,132800,243310772,680,680,680,680,42
20240423,132700,243282212,680,680,680,680,0
20240423,132600,243282212,680,680,680,680,0
20240423,132500,243282212,680,680,680,680,1
20240423,132400,243281532,680,680,680,680,0
20240423,132300,243281532,680,680,680,680,0
20240423,132200,243281532,680,680,680,680,1
20240423,132100,243280852,680,680,680,680,0
20240423,132000,243280852,680,680,680,680,0
20240423,131900,243280852,680,680,680,680,0
20240423,131800,243280852,680,680,680,680,1
20240423,131700,243280172,680,679,680,677,75
20240423,131600,243229384,680,680,680,680,0
20240423,131500,243229384,680,680,680,680,0
20240423,131400,243229384,680,680,680,680,50
20240423,131300,243195384,680,680,680,680,0
20240423,131200,243195384,680,680,680,680,0
20240423,131100,243195384,680,680,680,680,0
20240423,131000,243195384,680,680,680,680,0
20240423,130900,243195384,680,680,680,680,0
20240423,130800,243195384,680,680,680,680,0
20240423,130700,243195384,680,680,680,680,0
20240423,130600,243195384,680,680,680,680,0
20240423,130500,243195384,680,680,680,680,1
20240423,130400,243194704,680,680,680,680,0
20240423,130300,243194704,680,680,680,680,0
20240423,130200,243194704,680,680,680,680,0
20240423,130100,243194704,680,680,680,680,0
20240423,130000,243194704,680,680,680,680,1
20240423,125900,243194024,680,680,680,680,0
20240423,125800,243194024,680,680,680,680,0
20240423,125700,243194024,680,680,680,680,2
20240423,125600,243192664,680,680,680,680,1
20240423,125500,243191984,680,680,680,680,0
20240423,125400,243191984,680,680,680,680,0
20240423,125300,243191984,680,680,680,680,0
20240423,125200,243191984,680,680,680,680,1
20240423,125100,243191304,680,680,680,680,0
20240423,125000,243191304,680,680,680,680,1
20240423,124900,243190624,680,680,680,680,0
20240423,124800,243190624,680,680,680,680,0
20240423,124700,243190624,680,680,680,680,0
20240423,124600,243190624,680,680,680,680,0
20240423,124500,243190624,680,680,680,680,1
20240423,124400,243189944,680,680,680,680,0
20240423,124300,243189944,680,680,680,680,0
20240423,124200,243189944,680,680,680,680,1
20240423,124100,243189264,681,681,681,681,1
20240423,124000,243188583,681,681,681,681,1
20240423,123900,243187902,681,681,681,681,150
20240423,123800,243085752,680,679,680,679,7154
20240423,123700,238221268,680,680,680,680,0
20240423,123600,238221268,680,680,680,680,0
20240423,123500,238221268,680,680,680,680,0
20240423,123400,238221268,680,680,680,680,0
20240423,123300,238221268,680,680,680,680,0
20240423,123200,238221268,680,680,680,680,1
20240423,123100,238220588,680,680,680,680,0
20240423,123000,238220588,680,680,680,680,0
20240423,122900,238220588,680,680,680,680,1
20240423,122800,238219908,680,680,680,680,0
20240423,122700,238219908,680,680,680,680,1
20240423,122600,238219228,680,680,680,680,1
20240423,122500,238218548,677,678,678,677,200
20240423,122400,238083146,680,680,680,680,0
20240423,122300,238083146,680,680,680,680,0
20240423,122200,238083146,680,680,680,680,0
20240423,122100,238083146,680,680,680,680,0
20240423,122000,238083146,680,680,680,680,0
20240423,121900,238083146,680,680,680,680,380
20240423,121800,237824746,680,680,680,680,0
20240423,121700,237824746,680,680,680,680,0
20240423,121600,237824746,680,680,680,680,0
20240423,121500,237824746,680,680,680,680,1
20240423,121400,237824066,680,678,680,678,2
20240423,121300,237822708,680,680,680,680,77
20240423,121200,237770348,680,680,680,680,0
20240423,121100,237770348,680,680,680,680,1
20240423,121000,237769668,680,680,680,680,0
20240423,120900,237769668,680,680,680,680,0
20240423,120800,237769668,680,680,680,680,0
20240423,120700,237769668,680,680,680,680,0
20240423,120600,237769668,680,680,680,680,1
20240423,120500,237768988,680,680,680,680,0
20240423,120400,237768988,680,680,680,680,1
20240423,120300,237768308,680,680,680,680,1
20240423,120200,237767628,681,681,681,681,0
20240423,120100,237767628,681,680,681,680,47
20240423,120000,237735667,681,681,681,681,1
20240423,115900,237734986,681,681,681,681,0
20240423,115800,237734986,681,681,681,681,1
20240423,115700,237734305,681,681,681,680,6
20240423,115600,237730222,677,678,678,677,500
20240423,115500,237391622,681,681,681,681,1
20240423,115400,237390941,681,681,681,681,2
20240423,115300,237389579,681,681,681,681,1
20240423,115200,237388898,682,680,682,680,5
20240423,115100,237385492,680,679,680,679,23
20240423,115000,237369871,679,678,679,678,1444
20240423,114900,236390836,678,678,678,678,0
20240423,114800,236390836,678,678,678,678,0
20240423,114700,236390836,678,678,678,678,0
20240423,114600,236390836,678,678,678,678,0
20240423,114500,236390836,678,678,678,678,0
20240423,114400,236390836,678,678,678,678,500
20240423,114300,236051836,678,678,678,678,0
20240423,114200,236051836,678,678,678,678,0
20240423,114100,236051836,678,678,678,678,0
20240423,114000,236051836,678,678,678,678,30
20240423,113900,236031496,678,678,678,678,0
20240423,113800,236031496,678,678,678,678,0
20240423,113700,236031496,678,678,678,678,3001
20240423,113600,233996818,682,682,682,682,0
20240423,113500,233996818,682,681,682,679,313
20240423,113400,233783665,681,681,681,681,4
20240423,113300,233780941,681,679,681,679,3
20240423,113200,233778901,682,678,682,677,5
20240423,113100,233775503,682,682,682,682,1
20240423,113000,233774821,679,679,679,679,30
20240423,112900,233754451,682,682,682,682,1
20240423,112800,233753769,683,683,683,683,0
20240423,112700,233753769,683,678,683,678,465
20240423,112600,233437427,682,683,683,680,4
20240423,112500,233434701,684,684,684,684,0
20240423,112400,233434701,684,680,684,680,1281
20240423,112300,232563447,676,675,676,674,3040
20240423,112200,230508460,677,677,677,677,9
20240423,112100,230502367,675,677,677,675,8
20240423,112000,230496965,677,677,677,677,0
20240423,111900,230496965,677,676,677,676,42
20240423,111800,230468571,676,676,676,676,0
20240423,111700,230468571,676,676,676,676,10
20240423,111600,230461811,680,680,680,680,0
20240423,111500,230461811,680,680,680,680,0
20240423,111400,230461811,680,680,680,680,0
20240423,111300,230461811,680,680,680,680,0
20240423,111200,230461811,680,676,680,676,51
20240423,111100,230427331,680,680,680,680,0
20240423,111000,230427331,680,680,680,680,1
20240423,110900,230426651,680,680,680,680,1
20240423,110800,230425971,680,680,680,680,1
20240423,110700,230425291,680,680,680,680,2
20240423,110600,230423931,680,680,680,680,1
20240423,110500,230423251,680,678,680,673,4696
20240423,110400,227245129,680,680,680,680,7788
20240423,110300,221949289,682,676,682,676,14679
20240423,110200,211984279,678,678,678,678,0
20240423,110100,211984279,678,678,678,678,0
20240423,110000,211984279,678,678,678,678,801
20240423,105900,211441201,678,676,678,675,91
20240423,105800,211379762,678,678,678,678,25
20240423,105700,211362812,678,678,678,678,0
20240423,105600,211362812,678,678,678,678,0
20240423,105500,211362812,678,676,678,676,2
20240423,105400,211361458,678,678,678,678,0
20240423,105300,211361458,678,678,678,678,1
20240423,105200,211360780,678,678,678,678,0
20240423,105100,211360780,678,678,678,676,3
20240423,105000,211358748,678,678,678,678,1
20240423,104900,211358070,678,676,678,676,215
20240423,104800,211212726,676,678,678,676,7
20240423,104700,211207992,678,678,678,678,0
20240423,104600,211207992,678,678,678,678,0
20240423,104500,211207992,678,678,678,678,295
20240423,104400,211007982,678,678,678,678,0
20240423,104300,211007982,678,678,678,678,1
20240423,104200,211007304,678,676,678,676,5
20240423,104100,211003916,678,678,678,678,2
20240423,104000,211002560,678,677,678,677,384
20240423,103900,210742435,676,676,676,676,3295
20240423,103800,208515015,676,675,676,675,1097
20240423,103700,207774538,675,675,675,675,3
20240423,103600,207772513,675,675,675,675,15
20240423,103500,207762388,675,675,675,675,10701
20240423,103400,200539213,675,675,675,675,1
20240423,103300,200538538,675,673,675,673,3
20240423,103200,200536515,675,675,675,675,0
20240423,103100,200536515,675,675,675,675,1000
20240423,103000,199861515,675,675,675,672,1003
20240423,102900,199184493,675,675,675,675,1
20240423,102800,199183818,675,673,675,673,5
20240423,102700,199180451,675,675,675,675,0
20240423,102600,199180451,675,674,675,674,66
20240423,102500,199135963,674,672,674,672,3120
20240423,102400,197037113,672,672,672,672,0
20240423,102300,197037113,672,672,672,672,76
20240423,102200,196986041,672,672,672,672,480
20240423,102100,196663481,672,672,672,672,0
20240423,102000,196663481,672,672,672,672,0
20240423,101900,196663481,672,672,672,672,0
20240423,101800,196663481,672,672,672,672,0
20240423,101700,196663481,672,672,672,672,0
20240423,101600,196663481,672,672,672,672,1
20240423,101500,196662809,672,671,672,669,648
20240423,101400,196229255,672,672,672,672,0
20240423,101300,196229255,672,672,672,672,1
20240423,101200,196228583,672,672,672,672,0
20240423,101100,196228583,672,672,672,672,0
20240423,101000,196228583,672,672,672,672,0
20240423,100900,196228583,672,672,672,672,1
20240423,100800,196227911,669,669,669,669,0
20240423,100700,196227911,669,670,670,669,7750
20240423,100600,191041714,671,671,671,671,129
20240423,100500,190955155,671,671,671,671,0
20240423,100400,190955155,671,671,671,671,15
20240423,100300,190945090,671,670,671,670,4
20240423,100200,190942407,671,671,671,671,105
20240423,100100,190871952,672,672,672,672,21
20240423,100000,190857840,672,672,672,672,33
20240423,095900,190835664,672,672,672,672,70
20240423,095800,190788624,672,672,672,672,0
20240423,095700,190788624,672,672,672,672,0
20240423,095600,190788624,672,672,672,672,0
20240423,095500,190788624,672,672,672,672,3
20240423,095400,190786608,670,671,671,670,3449
20240423,095300,188475660,675,675,675,675,205
20240423,095200,188337285,675,674,675,674,32
20240423,095100,188315716,675,675,675,675,208
20240423,095000,188175316,675,675,675,675,52
20240423,094900,188140216,675,674,675,674,311
20240423,094800,187930542,674,672,674,672,12072
20240423,094700,179818076,672,671,672,671,531
20240423,094600,179461744,672,672,672,672,4
20240423,094500,179459056,672,672,672,671,170
20240423,094400,179344836,672,670,672,670,2286
20240423,094300,177812928,671,671,671,671,1
20240423,094200,177812257,670,672,672,670,100
20240423,094100,177745157,672,668,674,668,2070
20240423,094000,176359073,669,669,669,669,1154
20240423,093900,175587047,669,668,669,668,195
20240423,093800,175456694,669,668,669,668,342
20240423,093700,175228121,668,666,668,666,71
20240423,093600,175180829,668,668,668,668,77
20240423,093500,175129393,669,665,669,665,34
20240423,093400,175106727,663,662,663,659,2253
20240423,093300,173615242,663,663,663,662,303
20240423,093200,173414425,663,672,672,663,8217
20240423,093100,167936908,672,672,672,672,1
20240423,093000,167936236,672,670,672,670,105
20240423,092900,167865884,670,670,670,670,51
20240423,092800,167831714,670,671,671,670,975
20240423,092700,167178354,674,673,674,671,42
20240423,092600,167150079,674,673,674,673,551
20240423,092500,166778755,676,676,676,676,0
20240423,092400,166778755,676,669,676,669,10277
20240423,092300,159864565,669,667,669,665,4002
20240423,092200,157191631,668,667,668,667,1041
20240423,092100,156496336,667,665,667,665,1101
20240423,092000,155762669,666,663,666,662,881
20240423,091900,155176719,663,663,663,663,66
20240423,091800,155132961,663,655,663,655,7692
20240423,091700,150073835,660,650,668,649,13384
20240423,091600,141330969,651,639,651,639,16812
20240423,091500,130519040,638,644,649,631,45208
20240423,091400,101726183,642,660,660,640,9598
20240423,091300,95490123,672,673,673,635,26456
20240423,091200,77877857,673,681,681,668,20249
20240423,091100,64237440,681,692,692,677,44067
20240423,091000,34208885,692,693,693,683,20510
20240423,090900,20087747,704,701,704,688,27362
20240423,090800,1203334,701,700,701,700,1648
20240423,090700,48296,701,701,701,701,0
20240423,090600,48296,701,701,701,701,0
20240423,090500,48296,701,701,701,701,0
20240423,090400,48296,701,701,701,701,0
20240423,090300,48296,701,700,701,700,31
20240423,090200,26595,701,701,701,701,0
20240423,090100,26595,701,698,701,698,34
20240423,090000,2800,701,701,701,699,4