KissMeData/001020/min/candle-20240308.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240308,183200,52800016,870,870,870,870,944
20240308,183100,52800016,870,870,870,870,0
20240308,183000,52800016,870,870,870,870,0
20240308,182900,52800016,870,870,870,870,0
20240308,182800,52800016,870,870,870,870,0
20240308,182700,52800016,870,870,870,870,0
20240308,182600,52800016,870,870,870,870,0
20240308,182500,52800016,870,870,870,870,0
20240308,182400,52800016,870,870,870,870,0
20240308,182300,52800016,870,870,870,870,0
20240308,182200,52800016,870,870,870,870,0
20240308,182100,52800016,870,870,870,870,0
20240308,182000,52800016,870,870,870,870,0
20240308,181900,52800016,870,870,870,870,0
20240308,181800,52800016,870,870,870,870,0
20240308,181700,52800016,870,870,870,870,0
20240308,181600,52800016,870,870,870,870,0
20240308,181500,52800016,870,870,870,870,0
20240308,181400,52800016,870,870,870,870,0
20240308,181300,52800016,870,870,870,870,0
20240308,181200,52800016,870,870,870,870,0
20240308,181100,52800016,870,870,870,870,0
20240308,181000,52800016,870,870,870,870,0
20240308,180900,52800016,870,870,870,870,0
20240308,180800,52800016,870,870,870,870,0
20240308,180700,52800016,870,870,870,870,0
20240308,180600,52800016,870,870,870,870,0
20240308,180500,52800016,870,870,870,870,0
20240308,180400,52800016,870,870,870,870,0
20240308,180300,52800016,870,870,870,870,0
20240308,180200,52800016,870,870,870,870,944
20240308,180100,52800016,870,870,870,870,0
20240308,180000,52800016,870,870,870,870,0
20240308,175900,52800016,870,870,870,870,0
20240308,175800,52800016,870,870,870,870,0
20240308,175700,52800016,870,870,870,870,0
20240308,175600,52800016,870,870,870,870,0
20240308,175500,52800016,870,870,870,870,0
20240308,175400,52800016,870,870,870,870,0
20240308,175300,52800016,870,870,870,870,0
20240308,175200,52800016,870,870,870,870,0
20240308,175100,52800016,870,870,870,870,0
20240308,175000,52800016,870,870,870,870,0
20240308,174900,52800016,870,870,870,870,0
20240308,174800,52800016,870,870,870,870,0
20240308,174700,52800016,870,870,870,870,0
20240308,174600,52800016,870,870,870,870,0
20240308,174500,52800016,870,870,870,870,0
20240308,174400,52800016,870,870,870,870,0
20240308,174300,52800016,870,870,870,870,0
20240308,174200,52800016,870,870,870,870,0
20240308,174100,52800016,870,870,870,870,0
20240308,174000,52800016,870,870,870,870,0
20240308,173900,52800016,870,870,870,870,0
20240308,173800,52800016,870,870,870,870,0
20240308,173700,52800016,870,870,870,870,0
20240308,173600,52800016,870,870,870,870,0
20240308,173500,52800016,870,870,870,870,0
20240308,173400,52800016,870,870,870,870,0
20240308,173300,52800016,870,870,870,870,0
20240308,173200,52800016,870,870,870,870,944
20240308,173100,52800016,870,870,870,870,0
20240308,173000,52800016,870,870,870,870,0
20240308,172900,52800016,870,870,870,870,0
20240308,172800,52800016,870,870,870,870,0
20240308,172700,52800016,870,870,870,870,0
20240308,172600,52800016,870,870,870,870,0
20240308,172500,52800016,870,870,870,870,0
20240308,172400,52800016,870,870,870,870,0
20240308,172300,52800016,870,870,870,870,0
20240308,172200,52800016,870,870,870,870,0
20240308,172100,52800016,870,870,870,870,0
20240308,172000,52800016,870,870,870,870,0
20240308,171900,52800016,870,870,870,870,0
20240308,171800,52800016,870,870,870,870,0
20240308,171700,52800016,870,870,870,870,0
20240308,171600,52800016,870,870,870,870,0
20240308,171500,52800016,870,870,870,870,0
20240308,171400,52800016,870,870,870,870,0
20240308,171300,52800016,870,870,870,870,0
20240308,171200,52800016,870,870,870,870,0
20240308,171100,52800016,870,870,870,870,0
20240308,171000,52800016,870,870,870,870,0
20240308,170900,52800016,870,870,870,870,0
20240308,170800,52800016,870,870,870,870,0
20240308,170700,52800016,870,870,870,870,0
20240308,170600,52800016,870,870,870,870,0
20240308,170500,52800016,870,870,870,870,0
20240308,170400,52800016,870,870,870,870,0
20240308,170300,52800016,870,870,870,870,0
20240308,170200,52800016,870,870,870,870,944
20240308,170100,52800016,870,870,870,870,0
20240308,170000,52800016,870,870,870,870,0
20240308,165900,52800016,870,870,870,870,0
20240308,165800,52800016,870,870,870,870,0
20240308,165700,52800016,870,870,870,870,0
20240308,165600,52800016,870,870,870,870,0
20240308,165500,52800016,870,870,870,870,0
20240308,165400,52800016,870,870,870,870,0
20240308,165300,52800016,870,870,870,870,0
20240308,165200,52800016,870,870,870,870,0
20240308,165100,52800016,870,870,870,870,0
20240308,165000,52800016,870,870,870,870,0
20240308,164900,52800016,870,870,870,870,0
20240308,164800,52800016,870,870,870,870,0
20240308,164700,52800016,870,870,870,870,0
20240308,164600,52800016,870,870,870,870,0
20240308,164500,52800016,870,870,870,870,0
20240308,164400,52800016,870,870,870,870,0
20240308,164300,52800016,870,870,870,870,0
20240308,164200,52800016,870,870,870,870,0
20240308,164100,52800016,870,870,870,870,0
20240308,164000,52800016,870,870,870,870,0
20240308,163900,52800016,870,870,870,870,0
20240308,163800,52800016,870,870,870,870,0
20240308,163700,52800016,870,870,870,870,0
20240308,163600,52800016,870,870,870,870,0
20240308,163500,52800016,870,870,870,870,0
20240308,163400,52800016,870,870,870,870,0
20240308,163300,52800016,870,870,870,870,0
20240308,163200,52800016,870,870,870,870,944
20240308,163100,52800016,870,870,870,870,0
20240308,163000,52800016,870,870,870,870,0
20240308,162900,52800016,870,870,870,870,0
20240308,162800,52800016,870,870,870,870,0
20240308,162700,52800016,870,870,870,870,0
20240308,162600,52800016,870,870,870,870,0
20240308,162500,52800016,870,870,870,870,0
20240308,162400,52800016,870,870,870,870,0
20240308,162300,52800016,870,870,870,870,0
20240308,162200,52800016,870,870,870,870,0
20240308,162100,52800016,870,870,870,870,0
20240308,162000,52800016,870,870,870,870,0
20240308,161900,52800016,870,870,870,870,0
20240308,161800,52800016,870,870,870,870,0
20240308,161700,52800016,870,870,870,870,0
20240308,161600,52800016,870,870,870,870,0
20240308,161500,52800016,870,870,870,870,0
20240308,161400,52800016,870,870,870,870,0
20240308,161300,52800016,870,870,870,870,0
20240308,161200,52800016,870,870,870,870,0
20240308,161100,52800016,870,870,870,870,0
20240308,161000,52800016,870,870,870,870,0
20240308,160900,52800016,870,870,870,870,0
20240308,160800,52800016,870,870,870,870,0
20240308,160700,52800016,870,870,870,870,0
20240308,160600,52800016,870,870,870,870,0
20240308,160500,52800016,870,870,870,870,0
20240308,160400,52800016,870,870,870,870,0
20240308,160300,52800016,870,870,870,870,0
20240308,160200,52800016,870,870,870,870,944
20240308,160100,52800016,870,870,870,870,0
20240308,160000,52800016,870,870,870,870,0
20240308,155900,52800016,870,870,870,870,0
20240308,155800,52800016,870,870,870,870,0
20240308,155700,52800016,870,870,870,870,0
20240308,155600,52800016,870,870,870,870,0
20240308,155500,52800016,870,870,870,870,0
20240308,155400,52800016,870,870,870,870,0
20240308,155300,52800016,870,870,870,870,0
20240308,155200,52800016,870,870,870,870,0
20240308,155100,52800016,870,870,870,870,0
20240308,155000,52800016,870,870,870,870,0
20240308,154900,52800016,870,870,870,870,0
20240308,154800,52800016,870,870,870,870,0
20240308,154700,52800016,870,870,870,870,0
20240308,154600,52800016,870,870,870,870,0
20240308,154500,52800016,870,870,870,870,0
20240308,154400,52800016,870,870,870,870,0
20240308,154300,52800016,870,870,870,870,0
20240308,154200,52800016,870,870,870,870,0
20240308,154100,52800016,870,870,870,870,0
20240308,154000,52800016,870,870,870,870,0
20240308,153900,52800016,870,870,870,870,0
20240308,153800,52800016,870,870,870,870,0
20240308,153700,52800016,870,870,870,870,0
20240308,153600,52800016,870,870,870,870,0
20240308,153500,52800016,870,870,870,870,0
20240308,153400,52800016,870,870,870,870,0
20240308,153300,52800016,870,870,870,870,0
20240308,153200,52800016,870,870,870,870,944
20240308,153100,52800016,870,870,870,870,0
20240308,153000,52800016,870,870,870,870,944
20240308,152900,51978736,872,872,872,872,0
20240308,152800,51978736,872,872,872,872,0
20240308,152700,51978736,872,872,872,872,0
20240308,152600,51978736,872,872,872,872,0
20240308,152500,51978736,872,872,872,872,0
20240308,152400,51978736,872,872,872,872,0
20240308,152300,51978736,872,872,872,872,0
20240308,152200,51978736,872,872,872,872,0
20240308,152100,51978736,872,872,872,872,0
20240308,152000,51978736,872,872,872,872,0
20240308,151900,51978736,872,872,872,872,552
20240308,151800,51497392,876,876,876,876,1
20240308,151700,51496516,878,878,878,878,0
20240308,151600,51496516,878,878,878,878,0
20240308,151500,51496516,878,878,878,878,0
20240308,151400,51496516,878,878,878,878,0
20240308,151300,51496516,878,878,878,878,0
20240308,151200,51496516,878,878,878,878,0
20240308,151100,51496516,878,878,878,878,0
20240308,151000,51496516,878,878,878,878,0
20240308,150900,51496516,878,878,878,878,0
20240308,150800,51496516,878,878,878,878,0
20240308,150700,51496516,878,878,878,878,0
20240308,150600,51496516,878,878,878,878,0
20240308,150500,51496516,878,878,878,878,0
20240308,150400,51496516,878,878,878,878,0
20240308,150300,51496516,878,878,878,878,0
20240308,150200,51496516,878,878,878,878,0
20240308,150100,51496516,878,878,878,878,0
20240308,150000,51496516,878,878,878,878,0
20240308,145900,51496516,878,878,878,878,0
20240308,145800,51496516,878,878,878,878,0
20240308,145700,51496516,878,878,878,878,4
20240308,145600,51493004,878,877,878,877,7
20240308,145500,51486859,871,877,877,870,4000
20240308,145400,48003183,882,882,882,882,0
20240308,145300,48003183,882,882,882,882,0
20240308,145200,48003183,882,882,882,882,0
20240308,145100,48003183,882,882,882,882,0
20240308,145000,48003183,882,882,882,882,1000
20240308,144900,47121183,882,882,882,882,2010
20240308,144800,45348363,882,882,882,882,1000
20240308,144700,44466363,882,880,882,880,1010
20240308,144600,43575563,882,881,882,881,2080
20240308,144500,41741503,882,882,882,882,0
20240308,144400,41741503,882,882,882,882,0
20240308,144300,41741503,882,882,882,882,0
20240308,144200,41741503,882,882,882,882,0
20240308,144100,41741503,882,882,882,882,0
20240308,144000,41741503,882,882,882,882,0
20240308,143900,41741503,882,879,882,879,841
20240308,143800,41000490,878,875,878,875,2530
20240308,143700,38780006,874,874,874,874,0
20240308,143600,38780006,874,873,874,873,2786
20240308,143500,36345054,870,870,870,870,46
20240308,143400,36305034,870,870,870,870,300
20240308,143300,36044034,870,870,870,870,574
20240308,143200,35544654,870,870,870,870,0
20240308,143100,35544654,870,870,870,870,0
20240308,143000,35544654,870,870,870,870,0
20240308,142900,35544654,870,870,870,870,0
20240308,142800,35544654,870,870,870,870,1
20240308,142700,35543784,868,868,868,868,0
20240308,142600,35543784,868,868,868,868,0
20240308,142500,35543784,868,868,868,868,2
20240308,142400,35542048,868,870,870,868,1036
20240308,142300,34640800,870,870,870,870,0
20240308,142200,34640800,870,869,870,869,2
20240308,142100,34639061,868,868,868,868,18
20240308,142000,34623437,870,870,870,870,500
20240308,141900,34188437,868,868,868,868,0
20240308,141800,34188437,868,868,868,868,8
20240308,141700,34181493,868,868,868,868,7
20240308,141600,34175417,868,868,868,868,207
20240308,141500,33995741,868,868,868,868,0
20240308,141400,33995741,868,868,868,868,0
20240308,141300,33995741,868,868,868,868,12
20240308,141200,33985325,868,868,868,868,12
20240308,141100,33974909,867,867,867,867,321
20240308,141000,33696602,868,868,868,868,0
20240308,140900,33696602,868,868,868,868,1
20240308,140800,33695734,867,867,867,867,0
20240308,140700,33695734,867,867,867,867,0
20240308,140600,33695734,867,867,867,867,0
20240308,140500,33695734,867,867,867,867,0
20240308,140400,33695734,867,867,867,867,2
20240308,140300,33694000,866,866,866,866,137
20240308,140200,33575358,866,866,866,866,5
20240308,140100,33571028,866,871,871,864,6584
20240308,140000,27870196,876,876,876,876,0
20240308,135900,27870196,876,876,876,876,0
20240308,135800,27870196,876,876,876,876,0
20240308,135700,27870196,876,876,876,876,0
20240308,135600,27870196,876,876,876,876,0
20240308,135500,27870196,876,876,876,876,0
20240308,135400,27870196,876,876,876,876,28
20240308,135300,27845668,876,876,876,876,0
20240308,135200,27845668,876,876,876,876,0
20240308,135100,27845668,876,876,876,876,0
20240308,135000,27845668,876,876,876,876,0
20240308,134900,27845668,876,876,876,876,0
20240308,134800,27845668,876,876,876,876,1
20240308,134700,27844792,870,873,873,870,2555
20240308,134600,25621243,871,871,871,871,0
20240308,134500,25621243,871,875,875,871,5000
20240308,134400,21261418,876,876,876,876,0
20240308,134300,21261418,876,876,876,876,0
20240308,134200,21261418,876,876,876,876,0
20240308,134100,21261418,876,876,876,876,0
20240308,134000,21261418,876,876,876,876,0
20240308,133900,21261418,876,876,876,876,0
20240308,133800,21261418,876,876,876,876,0
20240308,133700,21261418,876,876,876,876,0
20240308,133600,21261418,876,876,876,876,0
20240308,133500,21261418,876,876,876,876,0
20240308,133400,21261418,876,876,876,876,0
20240308,133300,21261418,876,876,876,876,0
20240308,133200,21261418,876,876,876,876,0
20240308,133100,21261418,876,876,876,876,0
20240308,133000,21261418,876,876,876,876,0
20240308,132900,21261418,876,876,876,876,1
20240308,132800,21260542,875,875,875,875,0
20240308,132700,21260542,875,875,875,875,3
20240308,132600,21257917,873,873,873,873,0
20240308,132500,21257917,873,873,873,873,0
20240308,132400,21257917,873,873,873,873,0
20240308,132300,21257917,873,873,873,873,0
20240308,132200,21257917,873,873,873,873,0
20240308,132100,21257917,873,873,873,873,0
20240308,132000,21257917,873,873,873,873,96
20240308,131900,21174109,874,874,874,874,4
20240308,131800,21170613,877,877,877,877,0
20240308,131700,21170613,877,877,877,877,0
20240308,131600,21170613,877,877,877,877,0
20240308,131500,21170613,877,877,877,877,1
20240308,131400,21169736,877,877,877,877,0
20240308,131300,21169736,877,877,877,877,0
20240308,131200,21169736,877,877,877,877,0
20240308,131100,21169736,877,877,877,877,0
20240308,131000,21169736,877,877,877,877,0
20240308,130900,21169736,877,877,877,877,0
20240308,130800,21169736,877,877,877,877,0
20240308,130700,21169736,877,877,877,877,0
20240308,130600,21169736,877,874,877,874,127
20240308,130500,21058735,874,874,874,873,173
20240308,130400,20907605,874,874,874,874,1
20240308,130300,20906731,874,874,874,874,0
20240308,130200,20906731,874,874,874,874,1
20240308,130100,20905857,874,874,874,874,1178
20240308,130000,19876285,875,875,875,875,675
20240308,125900,19285660,876,876,876,876,2
20240308,125800,19283908,876,877,877,875,3541
20240308,125700,16181302,877,879,879,877,941
20240308,125600,15355106,878,878,878,878,0
20240308,125500,15355106,878,878,878,878,759
20240308,125400,14688704,879,879,879,879,0
20240308,125300,14688704,879,879,879,879,0
20240308,125200,14688704,879,879,879,879,0
20240308,125100,14688704,879,879,879,879,0
20240308,125000,14688704,879,879,879,879,0
20240308,124900,14688704,879,879,879,879,0
20240308,124800,14688704,879,879,879,879,0
20240308,124700,14688704,879,881,881,878,123
20240308,124600,14580487,880,880,880,880,0
20240308,124500,14580487,880,880,880,880,0
20240308,124400,14580487,880,880,880,880,0
20240308,124300,14580487,880,880,880,880,0
20240308,124200,14580487,880,880,880,880,0
20240308,124100,14580487,880,880,880,880,0
20240308,124000,14580487,880,880,880,880,0
20240308,123900,14580487,880,880,880,880,0
20240308,123800,14580487,880,881,881,880,1703
20240308,123700,13081815,881,881,881,881,0
20240308,123600,13081815,881,881,881,881,0
20240308,123500,13081815,881,881,881,881,0
20240308,123400,13081815,881,880,881,880,11
20240308,123300,13072132,880,880,880,880,0
20240308,123200,13072132,880,880,880,880,0
20240308,123100,13072132,880,880,880,880,0
20240308,123000,13072132,880,880,880,880,0
20240308,122900,13072132,880,880,880,880,0
20240308,122800,13072132,880,880,880,880,0
20240308,122700,13072132,880,880,880,880,0
20240308,122600,13072132,880,882,882,880,2
20240308,122500,13070370,882,882,882,882,0
20240308,122400,13070370,882,882,882,882,1
20240308,122300,13069488,882,882,882,882,0
20240308,122200,13069488,882,882,882,882,0
20240308,122100,13069488,882,882,882,882,0
20240308,122000,13069488,882,882,882,882,0
20240308,121900,13069488,882,882,882,882,0
20240308,121800,13069488,882,882,882,882,0
20240308,121700,13069488,882,882,882,882,0
20240308,121600,13069488,882,882,882,882,0
20240308,121500,13069488,882,882,882,882,0
20240308,121400,13069488,882,882,882,882,0
20240308,121300,13069488,882,882,882,882,0
20240308,121200,13069488,882,882,882,882,0
20240308,121100,13069488,882,882,882,882,0
20240308,121000,13069488,882,882,882,882,0
20240308,120900,13069488,882,882,882,882,0
20240308,120800,13069488,882,882,882,882,0
20240308,120700,13069488,882,882,882,882,0
20240308,120600,13069488,882,882,882,882,0
20240308,120500,13069488,882,882,882,882,0
20240308,120400,13069488,882,882,882,882,0
20240308,120300,13069488,882,882,882,882,197
20240308,120200,12895734,882,882,882,882,3
20240308,120100,12893088,883,883,883,883,0
20240308,120000,12893088,883,883,883,883,110
20240308,115900,12795958,880,880,880,880,0
20240308,115800,12795958,880,880,880,880,0
20240308,115700,12795958,880,880,880,880,0
20240308,115600,12795958,880,881,881,880,1106
20240308,115500,11822665,881,881,881,881,0
20240308,115400,11822665,881,881,881,881,0
20240308,115300,11822665,881,881,881,881,0
20240308,115200,11822665,881,881,881,881,0
20240308,115100,11822665,881,881,881,881,0
20240308,115000,11822665,881,881,881,881,126
20240308,114900,11711659,881,881,881,881,0
20240308,114800,11711659,881,881,881,881,1
20240308,114700,11710778,880,880,880,880,0
20240308,114600,11710778,880,880,880,880,0
20240308,114500,11710778,880,880,880,880,0
20240308,114400,11710778,880,880,880,880,0
20240308,114300,11710778,880,880,880,880,0
20240308,114200,11710778,880,880,880,880,0
20240308,114100,11710778,880,880,880,880,0
20240308,114000,11710778,880,880,880,880,0
20240308,113900,11710778,880,880,880,880,0
20240308,113800,11710778,880,880,880,880,0
20240308,113700,11710778,880,880,880,880,0
20240308,113600,11710778,880,880,880,880,0
20240308,113500,11710778,880,880,880,880,0
20240308,113400,11710778,880,880,880,880,0
20240308,113300,11710778,880,880,880,880,0
20240308,113200,11710778,880,880,880,880,0
20240308,113100,11710778,880,880,880,880,0
20240308,113000,11710778,880,880,880,880,0
20240308,112900,11710778,880,880,880,880,0
20240308,112800,11710778,880,880,880,880,0
20240308,112700,11710778,880,880,880,880,0
20240308,112600,11710778,880,880,880,880,0
20240308,112500,11710778,880,880,880,880,0
20240308,112400,11710778,880,880,880,880,0
20240308,112300,11710778,880,880,880,880,0
20240308,112200,11710778,880,880,880,880,0
20240308,112100,11710778,880,880,880,880,0
20240308,112000,11710778,880,880,880,880,0
20240308,111900,11710778,880,880,880,880,0
20240308,111800,11710778,880,880,880,880,0
20240308,111700,11710778,880,880,880,880,0
20240308,111600,11710778,880,880,880,880,89
20240308,111500,11632458,881,881,881,881,0
20240308,111400,11632458,881,881,881,881,0
20240308,111300,11632458,881,881,881,881,0
20240308,111200,11632458,881,881,881,881,0
20240308,111100,11632458,881,881,881,881,0
20240308,111000,11632458,881,881,881,881,1000
20240308,110900,10751458,881,881,881,881,0
20240308,110800,10751458,881,881,881,881,0
20240308,110700,10751458,881,881,881,881,0
20240308,110600,10751458,881,881,881,881,100
20240308,110500,10663358,881,881,881,881,190
20240308,110400,10495968,880,880,880,880,0
20240308,110300,10495968,880,880,880,880,0
20240308,110200,10495968,880,880,880,880,0
20240308,110100,10495968,880,880,880,880,0
20240308,110000,10495968,880,880,880,880,0
20240308,105900,10495968,880,880,880,880,0
20240308,105800,10495968,880,880,880,880,0
20240308,105700,10495968,880,881,881,880,1007
20240308,105600,9608808,881,881,881,881,0
20240308,105500,9608808,881,881,881,881,0
20240308,105400,9608808,881,881,881,881,0
20240308,105300,9608808,881,881,881,881,0
20240308,105200,9608808,881,881,881,881,0
20240308,105100,9608808,881,881,881,881,0
20240308,105000,9608808,881,881,881,881,1010
20240308,104900,8718998,881,881,881,881,0
20240308,104800,8718998,881,881,881,881,0
20240308,104700,8718998,881,881,881,881,0
20240308,104600,8718998,881,881,881,881,0
20240308,104500,8718998,881,881,881,881,0
20240308,104400,8718998,881,881,881,881,0
20240308,104300,8718998,881,881,881,881,0
20240308,104200,8718998,881,881,881,881,1
20240308,104100,8718117,883,883,883,883,0
20240308,104000,8718117,883,883,883,883,0
20240308,103900,8718117,883,883,883,883,1
20240308,103800,8717234,883,883,883,883,0
20240308,103700,8717234,883,883,883,883,0
20240308,103600,8717234,883,883,883,883,0
20240308,103500,8717234,883,883,883,883,0
20240308,103400,8717234,883,883,883,883,0
20240308,103300,8717234,883,883,883,883,0
20240308,103200,8717234,883,883,883,883,0
20240308,103100,8717234,883,883,883,883,0
20240308,103000,8717234,883,883,883,883,0
20240308,102900,8717234,883,883,883,883,0
20240308,102800,8717234,883,883,883,883,0
20240308,102700,8717234,883,883,883,883,0
20240308,102600,8717234,883,883,883,883,0
20240308,102500,8717234,883,883,883,883,0
20240308,102400,8717234,883,883,883,883,4
20240308,102300,8713702,884,884,884,884,0
20240308,102200,8713702,884,884,884,884,0
20240308,102100,8713702,884,884,884,884,0
20240308,102000,8713702,884,884,884,884,0
20240308,101900,8713702,884,884,884,884,0
20240308,101800,8713702,884,884,884,884,0
20240308,101700,8713702,884,884,884,884,0
20240308,101600,8713702,884,884,884,884,0
20240308,101500,8713702,884,884,884,884,0
20240308,101400,8713702,884,884,884,884,0
20240308,101300,8713702,884,884,884,884,0
20240308,101200,8713702,884,884,884,884,0
20240308,101100,8713702,884,884,884,884,0
20240308,101000,8713702,884,884,884,884,0
20240308,100900,8713702,884,884,884,884,0
20240308,100800,8713702,884,884,884,884,0
20240308,100700,8713702,884,884,884,884,0
20240308,100600,8713702,884,884,884,884,0
20240308,100500,8713702,884,884,884,884,0
20240308,100400,8713702,884,884,884,884,0
20240308,100300,8713702,884,884,884,884,0
20240308,100200,8713702,884,884,884,884,20
20240308,100100,8696022,884,884,884,884,0
20240308,100000,8696022,884,883,884,883,10
20240308,095900,8687188,880,880,880,880,0
20240308,095800,8687188,880,880,880,880,0
20240308,095700,8687188,880,880,880,880,0
20240308,095600,8687188,880,880,880,880,0
20240308,095500,8687188,880,880,880,880,524
20240308,095400,8226068,880,880,880,880,0
20240308,095300,8226068,880,880,880,880,0
20240308,095200,8226068,880,880,880,880,0
20240308,095100,8226068,880,880,880,880,1
20240308,095000,8225188,880,880,880,880,0
20240308,094900,8225188,880,880,880,880,0
20240308,094800,8225188,880,880,880,880,0
20240308,094700,8225188,880,880,880,880,0
20240308,094600,8225188,880,880,880,880,0
20240308,094500,8225188,880,880,880,880,0
20240308,094400,8225188,880,880,880,880,0
20240308,094300,8225188,880,880,880,880,33
20240308,094200,8196148,880,880,880,880,16
20240308,094100,8182068,880,880,880,879,31
20240308,094000,8154789,880,880,880,880,13
20240308,093900,8143349,880,880,880,880,0
20240308,093800,8143349,880,880,880,880,1
20240308,093700,8142469,880,880,880,880,0
20240308,093600,8142469,880,880,880,880,318
20240308,093500,7862629,880,880,880,880,9
20240308,093400,7854709,880,880,880,880,397
20240308,093300,7505349,881,880,881,880,810
20240308,093200,6792547,880,880,880,880,9
20240308,093100,6784627,881,880,881,880,10
20240308,093000,6775826,880,881,881,880,978
20240308,092900,5914216,882,883,883,882,296
20240308,092800,5652952,883,883,883,883,8
20240308,092700,5645888,883,883,883,883,8
20240308,092600,5638824,883,883,883,883,9
20240308,092500,5630877,883,883,883,883,508
20240308,092400,5182313,883,883,883,883,9
20240308,092300,5174366,884,883,884,883,700
20240308,092200,4556066,883,883,883,883,8
20240308,092100,4549002,883,883,883,883,400
20240308,092000,4195802,884,884,884,884,201
20240308,091900,4018118,884,884,884,884,200
20240308,091800,3841318,884,883,884,883,390
20240308,091700,3496748,883,883,884,883,451
20240308,091600,3098514,883,883,883,883,200
20240308,091500,2921914,883,883,883,883,323
20240308,091400,2636705,883,883,883,883,95
20240308,091300,2552820,883,883,883,883,393
20240308,091200,2205801,883,883,884,883,237
20240308,091100,1996330,883,882,883,882,386
20240308,091000,1655514,882,882,882,882,421
20240308,090900,1284192,882,882,882,882,192
20240308,090800,1114848,882,882,882,882,0
20240308,090700,1114848,882,882,882,882,0
20240308,090600,1114848,882,882,882,882,1
20240308,090500,1113966,882,882,882,882,30
20240308,090400,1087506,882,882,882,882,0
20240308,090300,1087506,882,882,882,882,183
20240308,090200,926100,882,882,882,882,0
20240308,090100,926100,882,882,882,882,0
20240308,090000,926100,882,882,882,882,1050