KissMeData/019490/min/candle-20240306.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240306,190400,49684421,994,994,994,994,250
20240306,190300,49684421,994,994,994,994,0
20240306,190200,49684421,994,994,994,994,0
20240306,190100,49684421,994,994,994,994,0
20240306,190000,49684421,994,994,994,994,0
20240306,185900,49684421,994,994,994,994,0
20240306,185800,49684421,994,994,994,994,0
20240306,185700,49684421,994,994,994,994,0
20240306,185600,49684421,994,994,994,994,0
20240306,185500,49684421,994,994,994,994,0
20240306,185400,49684421,994,994,994,994,0
20240306,185300,49684421,994,994,994,994,0
20240306,185200,49684421,994,994,994,994,0
20240306,185100,49684421,994,994,994,994,0
20240306,185000,49684421,994,994,994,994,0
20240306,184900,49684421,994,994,994,994,0
20240306,184800,49684421,994,994,994,994,0
20240306,184700,49684421,994,994,994,994,0
20240306,184600,49684421,994,994,994,994,0
20240306,184500,49684421,994,994,994,994,0
20240306,184400,49684421,994,994,994,994,0
20240306,184300,49684421,994,994,994,994,0
20240306,184200,49684421,994,994,994,994,0
20240306,184100,49684421,994,994,994,994,0
20240306,184000,49684421,994,994,994,994,0
20240306,183900,49684421,994,994,994,994,0
20240306,183800,49684421,994,994,994,994,0
20240306,183700,49684421,994,994,994,994,0
20240306,183600,49684421,994,994,994,994,0
20240306,183500,49684421,994,994,994,994,0
20240306,183400,49684421,994,994,994,994,250
20240306,183300,49684421,994,994,994,994,0
20240306,183200,49684421,994,994,994,994,0
20240306,183100,49684421,994,994,994,994,0
20240306,183000,49684421,994,994,994,994,0
20240306,182900,49684421,994,994,994,994,0
20240306,182800,49684421,994,994,994,994,0
20240306,182700,49684421,994,994,994,994,0
20240306,182600,49684421,994,994,994,994,0
20240306,182500,49684421,994,994,994,994,0
20240306,182400,49684421,994,994,994,994,0
20240306,182300,49684421,994,994,994,994,0
20240306,182200,49684421,994,994,994,994,0
20240306,182100,49684421,994,994,994,994,0
20240306,182000,49684421,994,994,994,994,0
20240306,181900,49684421,994,994,994,994,0
20240306,181800,49684421,994,994,994,994,0
20240306,181700,49684421,994,994,994,994,0
20240306,181600,49684421,994,994,994,994,0
20240306,181500,49684421,994,994,994,994,0
20240306,181400,49684421,994,994,994,994,0
20240306,181300,49684421,994,994,994,994,0
20240306,181200,49684421,994,994,994,994,0
20240306,181100,49684421,994,994,994,994,0
20240306,181000,49684421,994,994,994,994,0
20240306,180900,49684421,994,994,994,994,0
20240306,180800,49684421,994,994,994,994,0
20240306,180700,49684421,994,994,994,994,0
20240306,180600,49684421,994,994,994,994,0
20240306,180500,49684421,994,994,994,994,0
20240306,180400,49684421,994,994,994,994,250
20240306,180300,49684421,994,994,994,994,0
20240306,180200,49684421,994,994,994,994,0
20240306,180100,49684421,994,994,994,994,0
20240306,180000,49684421,994,994,994,994,0
20240306,175900,49684421,994,994,994,994,0
20240306,175800,49684421,994,994,994,994,0
20240306,175700,49684421,994,994,994,994,0
20240306,175600,49684421,994,994,994,994,0
20240306,175500,49684421,994,994,994,994,0
20240306,175400,49684421,994,994,994,994,0
20240306,175300,49684421,994,994,994,994,0
20240306,175200,49684421,994,994,994,994,0
20240306,175100,49684421,994,994,994,994,0
20240306,175000,49684421,994,994,994,994,0
20240306,174900,49684421,994,994,994,994,0
20240306,174800,49684421,994,994,994,994,0
20240306,174700,49684421,994,994,994,994,0
20240306,174600,49684421,994,994,994,994,0
20240306,174500,49684421,994,994,994,994,0
20240306,174400,49684421,994,994,994,994,0
20240306,174300,49684421,994,994,994,994,0
20240306,174200,49684421,994,994,994,994,0
20240306,174100,49684421,994,994,994,994,0
20240306,174000,49684421,994,994,994,994,0
20240306,173900,49684421,994,994,994,994,0
20240306,173800,49684421,994,994,994,994,0
20240306,173700,49684421,994,994,994,994,0
20240306,173600,49684421,994,994,994,994,0
20240306,173500,49684421,994,994,994,994,0
20240306,173400,49684421,994,994,994,994,250
20240306,173300,49684421,994,994,994,994,0
20240306,173200,49684421,994,994,994,994,0
20240306,173100,49684421,994,994,994,994,0
20240306,173000,49684421,994,994,994,994,0
20240306,172900,49684421,994,994,994,994,0
20240306,172800,49684421,994,994,994,994,0
20240306,172700,49684421,994,994,994,994,0
20240306,172600,49684421,994,994,994,994,0
20240306,172500,49684421,994,994,994,994,0
20240306,172400,49684421,994,994,994,994,0
20240306,172300,49684421,994,994,994,994,0
20240306,172200,49684421,994,994,994,994,0
20240306,172100,49684421,994,994,994,994,0
20240306,172000,49684421,994,994,994,994,0
20240306,171900,49684421,994,994,994,994,0
20240306,171800,49684421,994,994,994,994,0
20240306,171700,49684421,994,994,994,994,0
20240306,171600,49684421,994,994,994,994,0
20240306,171500,49684421,994,994,994,994,0
20240306,171400,49684421,994,994,994,994,0
20240306,171300,49684421,994,994,994,994,0
20240306,171200,49684421,994,994,994,994,0
20240306,171100,49684421,994,994,994,994,0
20240306,171000,49684421,994,994,994,994,0
20240306,170900,49684421,994,994,994,994,0
20240306,170800,49684421,994,994,994,994,0
20240306,170700,49684421,994,994,994,994,0
20240306,170600,49684421,994,994,994,994,0
20240306,170500,49684421,994,994,994,994,0
20240306,170400,49684421,994,994,994,994,250
20240306,170300,49684421,994,994,994,994,0
20240306,170200,49684421,994,994,994,994,0
20240306,170100,49684421,994,994,994,994,0
20240306,170000,49684421,994,994,994,994,0
20240306,165900,49684421,994,994,994,994,0
20240306,165800,49684421,994,994,994,994,0
20240306,165700,49684421,994,994,994,994,0
20240306,165600,49684421,994,994,994,994,0
20240306,165500,49684421,994,994,994,994,0
20240306,165400,49684421,994,994,994,994,0
20240306,165300,49684421,994,994,994,994,0
20240306,165200,49684421,994,994,994,994,0
20240306,165100,49684421,994,994,994,994,0
20240306,165000,49684421,994,994,994,994,0
20240306,164900,49684421,994,994,994,994,0
20240306,164800,49684421,994,994,994,994,0
20240306,164700,49684421,994,994,994,994,0
20240306,164600,49684421,994,994,994,994,0
20240306,164500,49684421,994,994,994,994,0
20240306,164400,49684421,994,994,994,994,0
20240306,164300,49684421,994,994,994,994,0
20240306,164200,49684421,994,994,994,994,0
20240306,164100,49684421,994,994,994,994,0
20240306,164000,49684421,994,994,994,994,0
20240306,163900,49684421,994,994,994,994,0
20240306,163800,49684421,994,994,994,994,0
20240306,163700,49684421,994,994,994,994,0
20240306,163600,49684421,994,994,994,994,0
20240306,163500,49684421,994,994,994,994,0
20240306,163400,49684421,994,994,994,994,250
20240306,163300,49684421,994,994,994,994,0
20240306,163200,49684421,994,994,994,994,0
20240306,163100,49684421,994,994,994,994,0
20240306,163000,49684421,994,994,994,994,0
20240306,162900,49684421,994,994,994,994,0
20240306,162800,49684421,994,994,994,994,0
20240306,162700,49684421,994,994,994,994,0
20240306,162600,49684421,994,994,994,994,0
20240306,162500,49684421,994,994,994,994,0
20240306,162400,49684421,994,994,994,994,0
20240306,162300,49684421,994,994,994,994,0
20240306,162200,49684421,994,994,994,994,0
20240306,162100,49684421,994,994,994,994,0
20240306,162000,49684421,994,994,994,994,0
20240306,161900,49684421,994,994,994,994,0
20240306,161800,49684421,994,994,994,994,0
20240306,161700,49684421,994,994,994,994,0
20240306,161600,49684421,994,994,994,994,0
20240306,161500,49684421,994,994,994,994,0
20240306,161400,49684421,994,994,994,994,0
20240306,161300,49684421,994,994,994,994,0
20240306,161200,49684421,994,994,994,994,0
20240306,161100,49684421,994,994,994,994,0
20240306,161000,49684421,994,994,994,994,0
20240306,160900,49684421,994,994,994,994,0
20240306,160800,49684421,994,994,994,994,0
20240306,160700,49684421,994,994,994,994,0
20240306,160600,49684421,994,994,994,994,0
20240306,160500,49684421,994,994,994,994,0
20240306,160400,49684421,994,994,994,994,250
20240306,160300,49684421,994,994,994,994,0
20240306,160200,49684421,994,994,994,994,0
20240306,160100,49684421,994,994,994,994,0
20240306,160000,49684421,994,994,994,994,0
20240306,155900,49684421,994,994,994,994,0
20240306,155800,49684421,994,994,994,994,0
20240306,155700,49684421,994,994,994,994,0
20240306,155600,49684421,994,994,994,994,0
20240306,155500,49684421,994,994,994,994,0
20240306,155400,49684421,994,994,994,994,0
20240306,155300,49684421,994,994,994,994,0
20240306,155200,49684421,994,994,994,994,0
20240306,155100,49684421,994,994,994,994,0
20240306,155000,49684421,994,994,994,994,0
20240306,154900,49684421,994,994,994,994,0
20240306,154800,49684421,994,994,994,994,0
20240306,154700,49684421,994,994,994,994,0
20240306,154600,49684421,994,994,994,994,0
20240306,154500,49684421,994,994,994,994,0
20240306,154400,49684421,994,994,994,994,0
20240306,154300,49684421,994,994,994,994,0
20240306,154200,49684421,994,994,994,994,0
20240306,154100,49684421,994,994,994,994,0
20240306,154000,49684421,994,994,994,994,0
20240306,153900,49684421,994,994,994,994,0
20240306,153800,49684421,994,994,994,994,0
20240306,153700,49684421,994,994,994,994,0
20240306,153600,49684421,994,994,994,994,0
20240306,153500,49684421,994,994,994,994,0
20240306,153400,49684421,994,994,994,994,250
20240306,153300,49684421,994,994,994,994,0
20240306,153200,49684421,994,994,994,994,0
20240306,153100,49684421,994,994,994,994,0
20240306,153000,49684421,994,994,994,994,250
20240306,152900,49435921,994,994,994,994,0
20240306,152800,49435921,994,994,994,994,0
20240306,152700,49435921,994,994,994,994,0
20240306,152600,49435921,994,994,994,994,0
20240306,152500,49435921,994,994,994,994,0
20240306,152400,49435921,994,994,994,994,0
20240306,152300,49435921,994,994,994,994,0
20240306,152200,49435921,994,994,994,994,0
20240306,152100,49435921,994,994,994,994,0
20240306,152000,49435921,994,994,994,994,0
20240306,151900,49435921,994,993,994,992,673
20240306,151800,48767713,993,994,994,993,559
20240306,151700,48212072,994,994,994,994,5
20240306,151600,48207102,994,994,994,994,5
20240306,151500,48202132,994,994,994,994,7
20240306,151400,48195174,994,994,994,994,107
20240306,151300,48088816,994,994,994,994,42
20240306,151200,48047068,994,994,994,994,159
20240306,151100,47889022,993,993,993,993,5
20240306,151000,47884057,993,993,993,993,5
20240306,150900,47879092,993,993,993,993,5
20240306,150800,47874127,993,993,993,993,1645
20240306,150700,46240642,994,994,994,993,329
20240306,150600,45913621,993,993,993,993,0
20240306,150500,45913621,993,993,993,993,0
20240306,150400,45913621,993,993,993,993,1
20240306,150300,45912628,993,993,993,993,0
20240306,150200,45912628,993,993,993,993,0
20240306,150100,45912628,993,993,993,993,6
20240306,150000,45906670,993,993,993,993,5
20240306,145900,45901705,993,993,993,993,7
20240306,145800,45894754,993,993,993,993,31
20240306,145700,45863971,993,994,994,993,15
20240306,145600,45849066,994,994,994,994,10
20240306,145500,45839126,995,995,995,995,0
20240306,145400,45839126,995,995,995,995,266
20240306,145300,45574456,999,999,999,999,0
20240306,145200,45574456,999,999,999,999,0
20240306,145100,45574456,999,999,999,999,30
20240306,145000,45544486,995,995,995,995,0
20240306,144900,45544486,995,995,995,995,0
20240306,144800,45544486,995,995,995,995,101
20240306,144700,45443991,1000,1000,1000,1000,0
20240306,144600,45443991,1000,1000,1000,1000,0
20240306,144500,45443991,1000,1000,1000,1000,0
20240306,144400,45443991,1000,1000,1000,1000,0
20240306,144300,45443991,1000,1000,1000,1000,0
20240306,144200,45443991,1000,1000,1000,1000,0
20240306,144100,45443991,1000,1000,1000,1000,0
20240306,144000,45443991,1000,1000,1000,1000,0
20240306,143900,45443991,1000,1000,1000,1000,0
20240306,143800,45443991,1000,1000,1000,1000,0
20240306,143700,45443991,1000,1000,1000,1000,1300
20240306,143600,44143991,996,996,996,996,0
20240306,143500,44143991,996,996,996,996,0
20240306,143400,44143991,996,996,996,996,0
20240306,143300,44143991,996,996,996,996,1001
20240306,143200,43146995,1000,1000,1000,1000,0
20240306,143100,43146995,1000,1000,1000,1000,0
20240306,143000,43146995,1000,1000,1000,1000,0
20240306,142900,43146995,1000,1000,1000,1000,0
20240306,142800,43146995,1000,1000,1000,1000,0
20240306,142700,43146995,1000,1000,1000,1000,0
20240306,142600,43146995,1000,1000,1000,1000,1
20240306,142500,43145995,999,999,999,999,0
20240306,142400,43145995,999,999,999,999,0
20240306,142300,43145995,999,999,999,999,372
20240306,142200,42774367,999,998,999,998,634
20240306,142100,42141074,999,999,999,999,0
20240306,142000,42141074,999,999,999,999,0
20240306,141900,42141074,999,999,999,999,0
20240306,141800,42141074,999,999,999,999,0
20240306,141700,42141074,999,999,999,999,0
20240306,141600,42141074,999,999,999,999,0
20240306,141500,42141074,999,999,999,999,0
20240306,141400,42141074,999,999,999,999,0
20240306,141300,42141074,999,999,999,999,0
20240306,141200,42141074,999,999,999,999,0
20240306,141100,42141074,999,999,999,999,0
20240306,141000,42141074,999,999,999,999,0
20240306,140900,42141074,999,999,999,999,0
20240306,140800,42141074,999,999,999,999,0
20240306,140700,42141074,999,999,999,999,0
20240306,140600,42141074,999,999,999,999,0
20240306,140500,42141074,999,999,999,999,0
20240306,140400,42141074,999,999,999,999,0
20240306,140300,42141074,999,999,999,999,0
20240306,140200,42141074,999,999,999,999,0
20240306,140100,42141074,999,999,999,999,0
20240306,140000,42141074,999,999,999,999,0
20240306,135900,42141074,999,999,999,999,0
20240306,135800,42141074,999,999,999,999,0
20240306,135700,42141074,999,999,999,999,0
20240306,135600,42141074,999,999,999,999,0
20240306,135500,42141074,999,999,999,999,0
20240306,135400,42141074,999,999,999,999,0
20240306,135300,42141074,999,999,999,999,0
20240306,135200,42141074,999,999,999,999,0
20240306,135100,42141074,999,996,999,996,2
20240306,135000,42139079,991,991,991,991,0
20240306,134900,42139079,991,994,994,991,1467
20240306,134800,40684769,995,995,995,995,0
20240306,134700,40684769,995,995,995,995,0
20240306,134600,40684769,995,995,995,995,0
20240306,134500,40684769,995,995,995,995,0
20240306,134400,40684769,995,995,995,995,4
20240306,134300,40680789,996,996,996,996,0
20240306,134200,40680789,996,996,996,996,1
20240306,134100,40679793,995,995,995,995,0
20240306,134000,40679793,995,995,995,995,1
20240306,133900,40678798,995,995,995,995,0
20240306,133800,40678798,995,995,995,995,0
20240306,133700,40678798,995,995,995,995,5
20240306,133600,40673823,997,997,997,997,0
20240306,133500,40673823,997,997,997,997,0
20240306,133400,40673823,997,997,997,997,0
20240306,133300,40673823,997,997,997,997,0
20240306,133200,40673823,997,993,998,993,528
20240306,133100,40147058,994,994,994,994,105
20240306,133000,40042688,994,994,994,994,0
20240306,132900,40042688,994,994,994,994,0
20240306,132800,40042688,994,994,994,994,0
20240306,132700,40042688,994,994,994,994,1000
20240306,132600,39048688,995,995,995,995,1005
20240306,132500,38048713,995,995,995,995,0
20240306,132400,38048713,995,995,995,995,0
20240306,132300,38048713,995,995,995,995,0
20240306,132200,38048713,995,995,995,995,20
20240306,132100,38028813,996,996,996,996,0
20240306,132000,38028813,996,996,996,996,0
20240306,131900,38028813,996,996,996,996,0
20240306,131800,38028813,996,996,996,996,0
20240306,131700,38028813,996,996,996,996,1017
20240306,131600,37015881,996,996,996,996,0
20240306,131500,37015881,996,996,996,996,0
20240306,131400,37015881,996,996,996,996,1044
20240306,131300,35976057,996,996,996,996,0
20240306,131200,35976057,996,996,996,996,5
20240306,131100,35971077,997,997,997,997,0
20240306,131000,35971077,997,997,997,997,0
20240306,130900,35971077,997,997,997,997,0
20240306,130800,35971077,997,997,997,997,0
20240306,130700,35971077,997,997,997,997,0
20240306,130600,35971077,997,997,997,997,5
20240306,130500,35966092,999,999,999,999,0
20240306,130400,35966092,999,999,999,999,0
20240306,130300,35966092,999,999,999,999,0
20240306,130200,35966092,999,999,999,999,0
20240306,130100,35966092,999,999,999,999,0
20240306,130000,35966092,999,999,999,999,0
20240306,125900,35966092,999,999,999,999,0
20240306,125800,35966092,999,999,999,999,0
20240306,125700,35966092,999,999,999,999,0
20240306,125600,35966092,999,999,999,999,0
20240306,125500,35966092,999,999,999,999,0
20240306,125400,35966092,999,999,999,999,0
20240306,125300,35966092,999,999,999,999,0
20240306,125200,35966092,999,999,999,999,0
20240306,125100,35966092,999,997,999,997,3010
20240306,125000,32959605,994,998,998,994,1216
20240306,124900,31747489,998,998,998,998,0
20240306,124800,31747489,998,998,998,998,0
20240306,124700,31747489,998,998,998,998,0
20240306,124600,31747489,998,998,998,998,0
20240306,124500,31747489,998,998,998,998,0
20240306,124400,31747489,998,998,998,998,0
20240306,124300,31747489,998,998,998,998,3
20240306,124200,31744495,998,998,998,998,0
20240306,124100,31744495,998,998,998,998,0
20240306,124000,31744495,998,999,999,998,6
20240306,123900,31738502,999,999,999,999,0
20240306,123800,31738502,999,999,999,999,0
20240306,123700,31738502,999,999,999,999,0
20240306,123600,31738502,999,999,999,999,0
20240306,123500,31738502,999,999,999,999,0
20240306,123400,31738502,999,999,999,999,0
20240306,123300,31738502,999,999,999,999,0
20240306,123200,31738502,999,999,999,999,1
20240306,123100,31737503,999,999,999,999,1
20240306,123000,31736504,998,998,998,998,3
20240306,122900,31733510,996,996,996,996,3
20240306,122800,31730522,999,999,999,999,0
20240306,122700,31730522,999,999,999,999,90
20240306,122600,31640612,1000,1000,1000,1000,0
20240306,122500,31640612,1000,1000,1000,1000,0
20240306,122400,31640612,1000,1000,1000,1000,0
20240306,122300,31640612,1000,1000,1000,1000,0
20240306,122200,31640612,1000,1000,1000,1000,0
20240306,122100,31640612,1000,1000,1000,1000,0
20240306,122000,31640612,1000,1000,1000,1000,0
20240306,121900,31640612,1000,999,1000,999,1000
20240306,121800,30641047,996,996,996,996,0
20240306,121700,30641047,996,996,996,996,0
20240306,121600,30641047,996,996,996,996,0
20240306,121500,30641047,996,996,996,996,0
20240306,121400,30641047,996,996,996,996,0
20240306,121300,30641047,996,996,996,996,0
20240306,121200,30641047,996,996,996,996,1
20240306,121100,30640051,996,996,996,996,0
20240306,121000,30640051,996,996,996,996,10
20240306,120900,30630091,995,995,995,995,0
20240306,120800,30630091,995,995,995,995,0
20240306,120700,30630091,995,1001,1001,995,3711
20240306,120600,26922284,1002,1002,1002,1002,76
20240306,120500,26846132,1003,1006,1006,1003,1661
20240306,120400,25178027,1007,1008,1008,1007,6524
20240306,120300,18606363,1009,1009,1009,1009,382
20240306,120200,18220925,1009,1009,1009,1009,0
20240306,120100,18220925,1009,1009,1009,1009,0
20240306,120000,18220925,1009,1009,1009,1009,300
20240306,115900,17918225,1009,1009,1009,1009,0
20240306,115800,17918225,1009,1009,1009,1009,0
20240306,115700,17918225,1009,1009,1009,1009,0
20240306,115600,17918225,1009,1009,1009,1009,0
20240306,115500,17918225,1009,1009,1009,1009,0
20240306,115400,17918225,1009,1009,1009,1009,0
20240306,115300,17918225,1009,1009,1009,1009,0
20240306,115200,17918225,1009,1009,1009,1009,0
20240306,115100,17918225,1009,1009,1009,1009,0
20240306,115000,17918225,1009,1009,1009,1009,0
20240306,114900,17918225,1009,1009,1009,1009,0
20240306,114800,17918225,1009,1009,1009,1009,0
20240306,114700,17918225,1009,1009,1009,1009,0
20240306,114600,17918225,1009,1009,1009,1009,0
20240306,114500,17918225,1009,1009,1009,1009,0
20240306,114400,17918225,1009,1009,1009,1009,0
20240306,114300,17918225,1009,1009,1009,1009,0
20240306,114200,17918225,1009,1009,1009,1009,0
20240306,114100,17918225,1009,1009,1009,1009,0
20240306,114000,17918225,1009,1009,1009,1009,0
20240306,113900,17918225,1009,1009,1009,1009,0
20240306,113800,17918225,1009,1009,1009,1009,0
20240306,113700,17918225,1009,1009,1009,1009,0
20240306,113600,17918225,1009,1009,1009,1009,0
20240306,113500,17918225,1009,1009,1009,1009,0
20240306,113400,17918225,1009,1009,1009,1009,0
20240306,113300,17918225,1009,1009,1009,1009,0
20240306,113200,17918225,1009,1009,1009,1009,0
20240306,113100,17918225,1009,1009,1009,1009,0
20240306,113000,17918225,1009,1009,1009,1009,0
20240306,112900,17918225,1009,1008,1009,1008,329
20240306,112800,17586265,1009,1009,1009,1009,10
20240306,112700,17576175,1009,1009,1009,1009,0
20240306,112600,17576175,1009,1009,1009,1009,0
20240306,112500,17576175,1009,1009,1009,1009,0
20240306,112400,17576175,1009,1009,1009,1009,0
20240306,112300,17576175,1009,1009,1009,1009,0
20240306,112200,17576175,1009,1009,1009,1009,0
20240306,112100,17576175,1009,1009,1009,1009,0
20240306,112000,17576175,1009,1009,1009,1009,0
20240306,111900,17576175,1009,1009,1009,1009,0
20240306,111800,17576175,1009,1009,1009,1009,0
20240306,111700,17576175,1009,1009,1009,1009,2
20240306,111600,17574157,1009,1009,1009,1009,0
20240306,111500,17574157,1009,1009,1009,1009,0
20240306,111400,17574157,1009,1009,1009,1009,0
20240306,111300,17574157,1009,1009,1009,1009,0
20240306,111200,17574157,1009,1009,1009,1009,0
20240306,111100,17574157,1009,1009,1009,1009,0
20240306,111000,17574157,1009,1009,1009,1009,10
20240306,110900,17564067,1009,1009,1009,1009,0
20240306,110800,17564067,1009,1009,1009,1009,0
20240306,110700,17564067,1009,1009,1009,1009,0
20240306,110600,17564067,1009,1009,1009,1009,0
20240306,110500,17564067,1009,1009,1009,1009,0
20240306,110400,17564067,1009,1009,1009,1009,0
20240306,110300,17564067,1009,1009,1009,1009,0
20240306,110200,17564067,1009,1009,1009,1009,0
20240306,110100,17564067,1009,1009,1009,1009,0
20240306,110000,17564067,1009,1009,1009,1009,0
20240306,105900,17564067,1009,1009,1009,1009,0
20240306,105800,17564067,1009,1009,1009,1009,0
20240306,105700,17564067,1009,1009,1009,1009,57
20240306,105600,17506554,1008,1008,1008,1008,1
20240306,105500,17505546,1009,1009,1009,1009,0
20240306,105400,17505546,1009,1009,1009,1009,0
20240306,105300,17505546,1009,1009,1009,1009,0
20240306,105200,17505546,1009,1009,1009,1009,0
20240306,105100,17505546,1009,1009,1009,1009,0
20240306,105000,17505546,1009,1009,1009,1009,93
20240306,104900,17411709,1009,1009,1009,1009,220
20240306,104800,17189729,1009,1009,1009,1009,0
20240306,104700,17189729,1009,1009,1009,1009,206
20240306,104600,16981875,1009,1009,1009,1009,0
20240306,104500,16981875,1009,1009,1009,1009,0
20240306,104400,16981875,1009,1009,1009,1009,16
20240306,104300,16965731,1009,1009,1009,1009,0
20240306,104200,16965731,1009,1009,1009,1009,0
20240306,104100,16965731,1009,1009,1009,1009,0
20240306,104000,16965731,1009,1009,1009,1009,0
20240306,103900,16965731,1009,1009,1009,1009,0
20240306,103800,16965731,1009,1009,1009,1009,1
20240306,103700,16964722,1007,1007,1007,1007,0
20240306,103600,16964722,1007,1007,1007,1007,0
20240306,103500,16964722,1007,1007,1007,1007,0
20240306,103400,16964722,1007,1007,1007,1007,0
20240306,103300,16964722,1007,1007,1007,1007,3552
20240306,103200,13387858,1007,1007,1007,1007,0
20240306,103100,13387858,1007,1007,1007,1007,2000
20240306,103000,11373858,1008,1008,1008,1008,0
20240306,102900,11373858,1008,1008,1008,1008,80
20240306,102800,11293218,1008,1008,1008,1008,227
20240306,102700,11064402,1009,1009,1009,1009,0
20240306,102600,11064402,1009,1009,1009,1009,32
20240306,102500,11032114,1007,1007,1007,1007,0
20240306,102400,11032114,1007,1007,1007,1007,0
20240306,102300,11032114,1007,1012,1012,1007,22
20240306,102200,11009955,1012,1012,1012,1012,0
20240306,102100,11009955,1012,1012,1012,1012,3
20240306,102000,11006919,1012,1012,1012,1007,960
20240306,101900,10039890,1008,1008,1008,1008,0
20240306,101800,10039890,1008,1008,1008,1008,0
20240306,101700,10039890,1008,1008,1008,1008,0
20240306,101600,10039890,1008,1012,1012,1008,12
20240306,101500,10027767,1007,1007,1007,1007,0
20240306,101400,10027767,1007,1007,1007,1007,0
20240306,101300,10027767,1007,1007,1007,1007,0
20240306,101200,10027767,1007,1007,1007,1007,0
20240306,101100,10027767,1007,1007,1007,1007,0
20240306,101000,10027767,1007,1007,1007,1007,0
20240306,100900,10027767,1007,1007,1007,1007,0
20240306,100800,10027767,1007,1007,1007,1007,0
20240306,100700,10027767,1007,1007,1007,1007,0
20240306,100600,10027767,1007,1007,1007,1007,0
20240306,100500,10027767,1007,1007,1007,1007,0
20240306,100400,10027767,1007,1007,1007,1007,0
20240306,100300,10027767,1007,1007,1007,1007,0
20240306,100200,10027767,1007,1008,1008,1007,100
20240306,100100,9927047,1007,1007,1007,1007,0
20240306,100000,9927047,1007,1007,1007,1007,0
20240306,095900,9927047,1007,1007,1007,1007,0
20240306,095800,9927047,1007,1007,1007,1007,0
20240306,095700,9927047,1007,1007,1007,1007,18
20240306,095600,9908921,1007,1007,1007,1007,107
20240306,095500,9801172,1007,1009,1009,1007,1277
20240306,095400,8515079,1015,1015,1015,1015,0
20240306,095300,8515079,1015,1012,1015,1012,8
20240306,095200,8506980,1006,1006,1006,1006,0
20240306,095100,8506980,1006,1006,1006,1006,0
20240306,095000,8506980,1006,1006,1006,1006,0
20240306,094900,8506980,1006,1006,1006,1006,0
20240306,094800,8506980,1006,1006,1006,1006,0
20240306,094700,8506980,1006,1006,1006,1006,0
20240306,094600,8506980,1006,1006,1006,1006,0
20240306,094500,8506980,1006,1006,1006,1006,20
20240306,094400,8486860,1005,1005,1005,1005,200
20240306,094300,8285860,1004,1010,1010,1004,632
20240306,094200,7650153,1010,1010,1011,1009,343
20240306,094100,7303988,1010,1013,1013,1010,303
20240306,094000,6997427,1013,1017,1017,1013,704
20240306,093900,6283582,1017,1018,1018,1017,279
20240306,093800,5999766,1018,1018,1018,1018,80
20240306,093700,5918326,1018,1022,1022,1018,2023
20240306,093600,3856461,1025,1025,1025,1025,0
20240306,093500,3856461,1025,1025,1025,1025,0
20240306,093400,3856461,1025,1025,1025,1025,0
20240306,093300,3856461,1025,1025,1025,1025,0
20240306,093200,3856461,1025,1025,1025,1025,0
20240306,093100,3856461,1025,1025,1025,1025,0
20240306,093000,3856461,1025,1025,1025,1025,0
20240306,092900,3856461,1025,1025,1025,1025,0
20240306,092800,3856461,1025,1025,1025,1025,0
20240306,092700,3856461,1025,1025,1025,1025,0
20240306,092600,3856461,1025,1025,1025,1025,0
20240306,092500,3856461,1025,1025,1025,1025,34
20240306,092400,3821611,1025,1025,1025,1025,0
20240306,092300,3821611,1025,1025,1025,1025,0
20240306,092200,3821611,1025,1025,1025,1025,0
20240306,092100,3821611,1025,1024,1025,1024,5
20240306,092000,3816487,1021,1021,1021,1021,0
20240306,091900,3816487,1021,1021,1021,1021,0
20240306,091800,3816487,1021,1021,1021,1021,0
20240306,091700,3816487,1021,1021,1021,1021,0
20240306,091600,3816487,1021,1021,1021,1021,0
20240306,091500,3816487,1021,1021,1021,1021,5
20240306,091400,3811382,1020,1022,1022,1020,2
20240306,091300,3809340,1022,1022,1022,1022,0
20240306,091200,3809340,1022,1022,1022,1022,0
20240306,091100,3809340,1022,1022,1022,1022,9
20240306,091000,3800142,1021,1021,1021,1021,80
20240306,090900,3718462,1020,1021,1021,1020,1282
20240306,090800,2410817,1020,1020,1020,1020,0
20240306,090700,2410817,1020,1020,1020,1020,0
20240306,090600,2410817,1020,1021,1022,1020,880
20240306,090500,1513211,1020,1020,1020,1020,0
20240306,090400,1513211,1020,1020,1020,1020,0
20240306,090300,1513211,1020,1020,1020,1020,0
20240306,090200,1513211,1020,1020,1020,1020,1001
20240306,090100,492191,1020,1020,1020,1020,9
20240306,090000,483011,1020,1019,1020,1019,474