KissMeData/008290/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,185000,21918704,713,713,713,713,489
20240318,184900,21918704,713,713,713,713,0
20240318,184800,21918704,713,713,713,713,0
20240318,184700,21918704,713,713,713,713,0
20240318,184600,21918704,713,713,713,713,0
20240318,184500,21918704,713,713,713,713,0
20240318,184400,21918704,713,713,713,713,0
20240318,184300,21918704,713,713,713,713,0
20240318,184200,21918704,713,713,713,713,0
20240318,184100,21918704,713,713,713,713,0
20240318,184000,21918704,713,713,713,713,0
20240318,183900,21918704,713,713,713,713,0
20240318,183800,21918704,713,713,713,713,0
20240318,183700,21918704,713,713,713,713,0
20240318,183600,21918704,713,713,713,713,0
20240318,183500,21918704,713,713,713,713,0
20240318,183400,21918704,713,713,713,713,0
20240318,183300,21918704,713,713,713,713,0
20240318,183200,21918704,713,713,713,713,0
20240318,183100,21918704,713,713,713,713,0
20240318,183000,21918704,713,713,713,713,0
20240318,182900,21918704,713,713,713,713,0
20240318,182800,21918704,713,713,713,713,0
20240318,182700,21918704,713,713,713,713,0
20240318,182600,21918704,713,713,713,713,0
20240318,182500,21918704,713,713,713,713,0
20240318,182400,21918704,713,713,713,713,0
20240318,182300,21918704,713,713,713,713,0
20240318,182200,21918704,713,713,713,713,0
20240318,182100,21918704,713,713,713,713,0
20240318,182000,21918704,713,713,713,713,489
20240318,181900,21918704,713,713,713,713,0
20240318,181800,21918704,713,713,713,713,0
20240318,181700,21918704,713,713,713,713,0
20240318,181600,21918704,713,713,713,713,0
20240318,181500,21918704,713,713,713,713,0
20240318,181400,21918704,713,713,713,713,0
20240318,181300,21918704,713,713,713,713,0
20240318,181200,21918704,713,713,713,713,0
20240318,181100,21918704,713,713,713,713,0
20240318,181000,21918704,713,713,713,713,0
20240318,180900,21918704,713,713,713,713,0
20240318,180800,21918704,713,713,713,713,0
20240318,180700,21918704,713,713,713,713,0
20240318,180600,21918704,713,713,713,713,0
20240318,180500,21918704,713,713,713,713,0
20240318,180400,21918704,713,713,713,713,0
20240318,180300,21918704,713,713,713,713,0
20240318,180200,21918704,713,713,713,713,0
20240318,180100,21918704,713,713,713,713,0
20240318,180000,21918704,713,713,713,713,0
20240318,175900,21918704,713,713,713,713,0
20240318,175800,21918704,713,713,713,713,0
20240318,175700,21918704,713,713,713,713,0
20240318,175600,21918704,713,713,713,713,0
20240318,175500,21918704,713,713,713,713,0
20240318,175400,21918704,713,713,713,713,0
20240318,175300,21918704,713,713,713,713,0
20240318,175200,21918704,713,713,713,713,0
20240318,175100,21918704,713,713,713,713,0
20240318,175000,21918704,713,713,713,713,489
20240318,174900,21918704,713,713,713,713,0
20240318,174800,21918704,713,713,713,713,0
20240318,174700,21918704,713,713,713,713,0
20240318,174600,21918704,713,713,713,713,0
20240318,174500,21918704,713,713,713,713,0
20240318,174400,21918704,713,713,713,713,0
20240318,174300,21918704,713,713,713,713,0
20240318,174200,21918704,713,713,713,713,0
20240318,174100,21918704,713,713,713,713,0
20240318,174000,21918704,713,713,713,713,0
20240318,173900,21918704,713,713,713,713,0
20240318,173800,21918704,713,713,713,713,0
20240318,173700,21918704,713,713,713,713,0
20240318,173600,21918704,713,713,713,713,0
20240318,173500,21918704,713,713,713,713,0
20240318,173400,21918704,713,713,713,713,0
20240318,173300,21918704,713,713,713,713,0
20240318,173200,21918704,713,713,713,713,0
20240318,173100,21918704,713,713,713,713,0
20240318,173000,21918704,713,713,713,713,0
20240318,172900,21918704,713,713,713,713,0
20240318,172800,21918704,713,713,713,713,0
20240318,172700,21918704,713,713,713,713,0
20240318,172600,21918704,713,713,713,713,0
20240318,172500,21918704,713,713,713,713,0
20240318,172400,21918704,713,713,713,713,0
20240318,172300,21918704,713,713,713,713,0
20240318,172200,21918704,713,713,713,713,0
20240318,172100,21918704,713,713,713,713,0
20240318,172000,21918704,713,713,713,713,489
20240318,171900,21918704,713,713,713,713,0
20240318,171800,21918704,713,713,713,713,0
20240318,171700,21918704,713,713,713,713,0
20240318,171600,21918704,713,713,713,713,0
20240318,171500,21918704,713,713,713,713,0
20240318,171400,21918704,713,713,713,713,0
20240318,171300,21918704,713,713,713,713,0
20240318,171200,21918704,713,713,713,713,0
20240318,171100,21918704,713,713,713,713,0
20240318,171000,21918704,713,713,713,713,0
20240318,170900,21918704,713,713,713,713,0
20240318,170800,21918704,713,713,713,713,0
20240318,170700,21918704,713,713,713,713,0
20240318,170600,21918704,713,713,713,713,0
20240318,170500,21918704,713,713,713,713,0
20240318,170400,21918704,713,713,713,713,0
20240318,170300,21918704,713,713,713,713,0
20240318,170200,21918704,713,713,713,713,0
20240318,170100,21918704,713,713,713,713,0
20240318,170000,21918704,713,713,713,713,0
20240318,165900,21918704,713,713,713,713,0
20240318,165800,21918704,713,713,713,713,0
20240318,165700,21918704,713,713,713,713,0
20240318,165600,21918704,713,713,713,713,0
20240318,165500,21918704,713,713,713,713,0
20240318,165400,21918704,713,713,713,713,0
20240318,165300,21918704,713,713,713,713,0
20240318,165200,21918704,713,713,713,713,0
20240318,165100,21918704,713,713,713,713,0
20240318,165000,21918704,713,713,713,713,489
20240318,164900,21918704,713,713,713,713,0
20240318,164800,21918704,713,713,713,713,0
20240318,164700,21918704,713,713,713,713,0
20240318,164600,21918704,713,713,713,713,0
20240318,164500,21918704,713,713,713,713,0
20240318,164400,21918704,713,713,713,713,0
20240318,164300,21918704,713,713,713,713,0
20240318,164200,21918704,713,713,713,713,0
20240318,164100,21918704,713,713,713,713,0
20240318,164000,21918704,713,713,713,713,0
20240318,163900,21918704,713,713,713,713,0
20240318,163800,21918704,713,713,713,713,0
20240318,163700,21918704,713,713,713,713,0
20240318,163600,21918704,713,713,713,713,0
20240318,163500,21918704,713,713,713,713,0
20240318,163400,21918704,713,713,713,713,0
20240318,163300,21918704,713,713,713,713,0
20240318,163200,21918704,713,713,713,713,0
20240318,163100,21918704,713,713,713,713,0
20240318,163000,21918704,713,713,713,713,0
20240318,162900,21918704,713,713,713,713,0
20240318,162800,21918704,713,713,713,713,0
20240318,162700,21918704,713,713,713,713,0
20240318,162600,21918704,713,713,713,713,0
20240318,162500,21918704,713,713,713,713,0
20240318,162400,21918704,713,713,713,713,0
20240318,162300,21918704,713,713,713,713,0
20240318,162200,21918704,713,713,713,713,0
20240318,162100,21918704,713,713,713,713,0
20240318,162000,21918704,713,713,713,713,489
20240318,161900,21918704,713,713,713,713,0
20240318,161800,21918704,713,713,713,713,0
20240318,161700,21918704,713,713,713,713,0
20240318,161600,21918704,713,713,713,713,0
20240318,161500,21918704,713,713,713,713,0
20240318,161400,21918704,713,713,713,713,0
20240318,161300,21918704,713,713,713,713,0
20240318,161200,21918704,713,713,713,713,0
20240318,161100,21918704,713,713,713,713,0
20240318,161000,21918704,713,713,713,713,0
20240318,160900,21918704,713,713,713,713,0
20240318,160800,21918704,713,713,713,713,0
20240318,160700,21918704,713,713,713,713,0
20240318,160600,21918704,713,713,713,713,0
20240318,160500,21918704,713,713,713,713,0
20240318,160400,21918704,713,713,713,713,0
20240318,160300,21918704,713,713,713,713,0
20240318,160200,21918704,713,713,713,713,0
20240318,160100,21918704,713,713,713,713,0
20240318,160000,21918704,713,713,713,713,0
20240318,155900,21918704,713,713,713,713,0
20240318,155800,21918704,713,713,713,713,0
20240318,155700,21918704,713,713,713,713,0
20240318,155600,21918704,713,713,713,713,0
20240318,155500,21918704,713,713,713,713,0
20240318,155400,21918704,713,713,713,713,0
20240318,155300,21918704,713,713,713,713,0
20240318,155200,21918704,713,713,713,713,0
20240318,155100,21918704,713,713,713,713,0
20240318,155000,21918704,713,713,713,713,489
20240318,154900,21918704,713,713,713,713,0
20240318,154800,21918704,713,713,713,713,0
20240318,154700,21918704,713,713,713,713,0
20240318,154600,21918704,713,713,713,713,0
20240318,154500,21918704,713,713,713,713,0
20240318,154400,21918704,713,713,713,713,0
20240318,154300,21918704,713,713,713,713,0
20240318,154200,21918704,713,713,713,713,0
20240318,154100,21918704,713,713,713,713,0
20240318,154000,21918704,713,713,713,713,0
20240318,153900,21918704,713,713,713,713,0
20240318,153800,21918704,713,713,713,713,0
20240318,153700,21918704,713,713,713,713,0
20240318,153600,21918704,713,713,713,713,0
20240318,153500,21918704,713,713,713,713,0
20240318,153400,21918704,713,713,713,713,0
20240318,153300,21918704,713,713,713,713,0
20240318,153200,21918704,713,713,713,713,0
20240318,153100,21918704,713,713,713,713,0
20240318,153000,21918704,713,713,713,713,489
20240318,152900,21570047,714,714,714,714,0
20240318,152800,21570047,714,714,714,714,0
20240318,152700,21570047,714,714,714,714,0
20240318,152600,21570047,714,714,714,714,0
20240318,152500,21570047,714,714,714,714,0
20240318,152400,21570047,714,714,714,714,0
20240318,152300,21570047,714,714,714,714,0
20240318,152200,21570047,714,714,714,714,0
20240318,152100,21570047,714,714,714,714,0
20240318,152000,21570047,714,714,714,714,0
20240318,151900,21570047,714,714,714,714,0
20240318,151800,21570047,714,714,714,714,0
20240318,151700,21570047,714,714,714,714,0
20240318,151600,21570047,714,714,714,714,0
20240318,151500,21570047,714,714,714,714,0
20240318,151400,21570047,714,714,714,714,0
20240318,151300,21570047,714,714,714,714,0
20240318,151200,21570047,714,714,714,714,0
20240318,151100,21570047,714,714,714,714,0
20240318,151000,21570047,714,708,714,708,4
20240318,150900,21567197,714,714,714,714,0
20240318,150800,21567197,714,714,714,714,0
20240318,150700,21567197,714,714,714,714,0
20240318,150600,21567197,714,714,714,714,0
20240318,150500,21567197,714,714,714,714,0
20240318,150400,21567197,714,714,714,714,0
20240318,150300,21567197,714,714,714,714,0
20240318,150200,21567197,714,714,714,714,0
20240318,150100,21567197,714,714,714,714,0
20240318,150000,21567197,714,714,714,714,0
20240318,145900,21567197,714,714,714,714,0
20240318,145800,21567197,714,714,714,714,0
20240318,145700,21567197,714,714,714,714,0
20240318,145600,21567197,714,714,714,714,0
20240318,145500,21567197,714,714,714,714,0
20240318,145400,21567197,714,714,714,714,0
20240318,145300,21567197,714,714,714,714,1
20240318,145200,21566483,714,714,714,714,0
20240318,145100,21566483,714,714,714,714,0
20240318,145000,21566483,714,714,714,714,0
20240318,144900,21566483,714,714,714,714,0
20240318,144800,21566483,714,714,714,714,0
20240318,144700,21566483,714,714,714,714,4
20240318,144600,21563627,714,714,714,714,0
20240318,144500,21563627,714,714,714,714,0
20240318,144400,21563627,714,714,714,714,0
20240318,144300,21563627,714,714,714,714,0
20240318,144200,21563627,714,714,714,714,0
20240318,144100,21563627,714,714,714,714,0
20240318,144000,21563627,714,714,714,714,0
20240318,143900,21563627,714,714,714,714,0
20240318,143800,21563627,714,714,714,714,0
20240318,143700,21563627,714,714,714,714,0
20240318,143600,21563627,714,714,714,714,0
20240318,143500,21563627,714,707,714,705,35
20240318,143400,21538895,714,714,714,714,0
20240318,143300,21538895,714,714,714,714,5
20240318,143200,21535325,714,714,714,714,0
20240318,143100,21535325,714,714,714,714,0
20240318,143000,21535325,714,714,714,714,0
20240318,142900,21535325,714,714,714,714,0
20240318,142800,21535325,714,714,714,714,0
20240318,142700,21535325,714,714,714,714,0
20240318,142600,21535325,714,714,714,714,0
20240318,142500,21535325,714,714,714,714,0
20240318,142400,21535325,714,714,714,714,0
20240318,142300,21535325,714,714,714,714,0
20240318,142200,21535325,714,714,714,714,0
20240318,142100,21535325,714,714,714,714,0
20240318,142000,21535325,714,714,714,714,0
20240318,141900,21535325,714,714,714,714,0
20240318,141800,21535325,714,714,714,714,0
20240318,141700,21535325,714,714,714,714,0
20240318,141600,21535325,714,714,714,714,0
20240318,141500,21535325,714,714,714,714,0
20240318,141400,21535325,714,714,714,714,0
20240318,141300,21535325,714,714,714,714,0
20240318,141200,21535325,714,714,714,714,0
20240318,141100,21535325,714,714,714,714,0
20240318,141000,21535325,714,714,714,714,0
20240318,140900,21535325,714,714,714,714,0
20240318,140800,21535325,714,714,714,714,0
20240318,140700,21535325,714,714,714,714,0
20240318,140600,21535325,714,714,714,714,0
20240318,140500,21535325,714,714,714,714,0
20240318,140400,21535325,714,714,714,714,0
20240318,140300,21535325,714,714,714,714,0
20240318,140200,21535325,714,714,714,714,0
20240318,140100,21535325,714,714,714,714,0
20240318,140000,21535325,714,714,714,714,0
20240318,135900,21535325,714,714,714,714,0
20240318,135800,21535325,714,714,714,714,0
20240318,135700,21535325,714,714,714,714,0
20240318,135600,21535325,714,714,714,714,0
20240318,135500,21535325,714,714,714,714,0
20240318,135400,21535325,714,714,714,714,0
20240318,135300,21535325,714,714,714,714,0
20240318,135200,21535325,714,714,714,714,0
20240318,135100,21535325,714,714,714,714,0
20240318,135000,21535325,714,714,714,714,0
20240318,134900,21535325,714,714,714,714,0
20240318,134800,21535325,714,714,714,714,0
20240318,134700,21535325,714,714,714,714,0
20240318,134600,21535325,714,714,714,714,0
20240318,134500,21535325,714,714,714,714,0
20240318,134400,21535325,714,714,714,714,0
20240318,134300,21535325,714,714,714,714,0
20240318,134200,21535325,714,714,714,714,0
20240318,134100,21535325,714,714,714,714,0
20240318,134000,21535325,714,714,714,714,0
20240318,133900,21535325,714,714,714,714,0
20240318,133800,21535325,714,714,714,714,0
20240318,133700,21535325,714,714,714,714,0
20240318,133600,21535325,714,714,714,714,0
20240318,133500,21535325,714,714,714,714,0
20240318,133400,21535325,714,714,714,714,0
20240318,133300,21535325,714,714,714,714,0
20240318,133200,21535325,714,714,714,714,0
20240318,133100,21535325,714,714,714,714,0
20240318,133000,21535325,714,714,714,714,0
20240318,132900,21535325,714,714,714,714,0
20240318,132800,21535325,714,714,714,714,0
20240318,132700,21535325,714,714,714,714,1
20240318,132600,21534611,711,711,711,711,0
20240318,132500,21534611,711,711,711,711,0
20240318,132400,21534611,711,711,711,711,0
20240318,132300,21534611,711,711,711,711,0
20240318,132200,21534611,711,711,711,711,0
20240318,132100,21534611,711,711,711,711,0
20240318,132000,21534611,711,711,711,711,0
20240318,131900,21534611,711,711,711,711,0
20240318,131800,21534611,711,711,711,711,0
20240318,131700,21534611,711,711,711,711,0
20240318,131600,21534611,711,711,711,711,0
20240318,131500,21534611,711,711,711,711,1
20240318,131400,21533900,710,710,710,710,1
20240318,131300,21533190,707,707,707,707,0
20240318,131200,21533190,707,707,707,707,0
20240318,131100,21533190,707,707,707,707,2051
20240318,131000,20083133,707,707,707,707,0
20240318,130900,20083133,707,707,707,707,0
20240318,130800,20083133,707,707,707,707,0
20240318,130700,20083133,707,707,707,707,200
20240318,130600,19941733,708,708,708,708,5
20240318,130500,19938193,708,708,708,708,0
20240318,130400,19938193,708,708,708,708,76
20240318,130300,19884385,708,708,708,708,0
20240318,130200,19884385,708,708,708,708,0
20240318,130100,19884385,708,708,708,708,0
20240318,130000,19884385,708,708,708,708,0
20240318,125900,19884385,708,708,708,708,0
20240318,125800,19884385,708,708,708,708,0
20240318,125700,19884385,708,708,708,708,0
20240318,125600,19884385,708,708,708,708,0
20240318,125500,19884385,708,708,708,708,0
20240318,125400,19884385,708,708,708,708,0
20240318,125300,19884385,708,708,708,708,0
20240318,125200,19884385,708,708,708,708,0
20240318,125100,19884385,708,708,708,708,0
20240318,125000,19884385,708,708,708,708,0
20240318,124900,19884385,708,708,708,708,0
20240318,124800,19884385,708,708,708,708,15
20240318,124700,19873765,708,708,708,708,0
20240318,124600,19873765,708,708,708,708,0
20240318,124500,19873765,708,708,708,708,22
20240318,124400,19858189,708,708,708,708,0
20240318,124300,19858189,708,708,708,708,0
20240318,124200,19858189,708,708,708,708,0
20240318,124100,19858189,708,708,708,708,0
20240318,124000,19858189,708,708,708,708,1
20240318,123900,19857481,707,707,707,707,0
20240318,123800,19857481,707,708,708,707,1509
20240318,123700,18789118,708,708,708,708,500
20240318,123600,18435118,708,708,708,708,600
20240318,123500,18010318,708,708,708,708,0
20240318,123400,18010318,708,708,708,708,0
20240318,123300,18010318,708,708,708,708,4
20240318,123200,18007486,708,708,708,708,1
20240318,123100,18006778,708,708,708,708,200
20240318,123000,17865178,708,708,708,708,1000
20240318,122900,17157178,708,708,708,708,0
20240318,122800,17157178,708,708,708,708,0
20240318,122700,17157178,708,708,708,708,0
20240318,122600,17157178,708,708,708,708,0
20240318,122500,17157178,708,708,708,708,4761
20240318,122400,13786390,708,708,708,708,1701
20240318,122300,12582082,708,708,708,708,0
20240318,122200,12582082,708,708,708,708,0
20240318,122100,12582082,708,708,708,708,0
20240318,122000,12582082,708,708,708,708,0
20240318,121900,12582082,708,708,708,708,82
20240318,121800,12524026,708,708,708,708,0
20240318,121700,12524026,708,708,708,708,0
20240318,121600,12524026,708,708,708,708,0
20240318,121500,12524026,708,708,708,708,0
20240318,121400,12524026,708,708,708,708,0
20240318,121300,12524026,708,708,708,708,0
20240318,121200,12524026,708,708,708,708,0
20240318,121100,12524026,708,708,708,708,0
20240318,121000,12524026,708,708,708,708,0
20240318,120900,12524026,708,708,708,708,0
20240318,120800,12524026,708,708,708,708,0
20240318,120700,12524026,708,708,708,708,0
20240318,120600,12524026,708,708,708,708,0
20240318,120500,12524026,708,708,708,708,0
20240318,120400,12524026,708,708,708,708,0
20240318,120300,12524026,708,708,708,708,0
20240318,120200,12524026,708,708,708,708,0
20240318,120100,12524026,708,708,708,708,0
20240318,120000,12524026,708,708,708,708,0
20240318,115900,12524026,708,708,708,708,0
20240318,115800,12524026,708,708,708,708,0
20240318,115700,12524026,708,708,708,708,0
20240318,115600,12524026,708,708,708,708,288
20240318,115500,12320122,709,709,709,709,0
20240318,115400,12320122,709,709,709,709,0
20240318,115300,12320122,709,709,709,709,481
20240318,115200,11979093,709,709,709,709,0
20240318,115100,11979093,709,710,710,709,12
20240318,115000,11970583,710,710,710,710,0
20240318,114900,11970583,710,710,710,710,0
20240318,114800,11970583,710,710,710,710,1
20240318,114700,11969873,714,714,714,714,0
20240318,114600,11969873,714,714,714,714,0
20240318,114500,11969873,714,714,714,714,0
20240318,114400,11969873,714,714,714,714,0
20240318,114300,11969873,714,714,714,714,0
20240318,114200,11969873,714,714,714,714,0
20240318,114100,11969873,714,714,714,714,0
20240318,114000,11969873,714,714,714,714,0
20240318,113900,11969873,714,714,714,714,0
20240318,113800,11969873,714,714,714,714,0
20240318,113700,11969873,714,714,714,714,0
20240318,113600,11969873,714,714,714,714,0
20240318,113500,11969873,714,714,714,714,0
20240318,113400,11969873,714,714,714,714,0
20240318,113300,11969873,714,714,714,714,0
20240318,113200,11969873,714,714,714,714,0
20240318,113100,11969873,714,714,714,714,0
20240318,113000,11969873,714,714,714,714,0
20240318,112900,11969873,714,714,714,714,0
20240318,112800,11969873,714,714,714,714,0
20240318,112700,11969873,714,714,714,714,0
20240318,112600,11969873,714,714,714,714,12
20240318,112500,11961305,715,715,715,715,0
20240318,112400,11961305,715,715,715,715,0
20240318,112300,11961305,715,714,715,714,2
20240318,112200,11959876,714,714,714,714,0
20240318,112100,11959876,714,714,714,714,0
20240318,112000,11959876,714,714,714,714,0
20240318,111900,11959876,714,714,714,714,0
20240318,111800,11959876,714,714,714,714,0
20240318,111700,11959876,714,714,714,714,0
20240318,111600,11959876,714,714,714,714,0
20240318,111500,11959876,714,714,714,714,0
20240318,111400,11959876,714,714,714,714,0
20240318,111300,11959876,714,714,714,714,0
20240318,111200,11959876,714,714,714,714,0
20240318,111100,11959876,714,714,714,714,0
20240318,111000,11959876,714,714,714,714,58
20240318,110900,11918464,714,714,714,714,0
20240318,110800,11918464,714,714,714,714,12
20240318,110700,11909896,709,709,709,709,0
20240318,110600,11909896,709,709,709,709,0
20240318,110500,11909896,709,709,709,709,0
20240318,110400,11909896,709,709,709,709,0
20240318,110300,11909896,709,709,709,709,0
20240318,110200,11909896,709,709,709,709,0
20240318,110100,11909896,709,709,709,709,12
20240318,110000,11901388,709,709,709,709,22
20240318,105900,11885790,708,708,708,708,0
20240318,105800,11885790,708,708,708,708,0
20240318,105700,11885790,708,708,708,708,0
20240318,105600,11885790,708,708,708,708,0
20240318,105500,11885790,708,708,708,708,12
20240318,105400,11877294,707,707,707,707,0
20240318,105300,11877294,707,707,707,707,272
20240318,105200,11684990,707,707,707,707,164
20240318,105100,11569042,707,707,707,707,0
20240318,105000,11569042,707,707,707,707,0
20240318,104900,11569042,707,707,707,707,0
20240318,104800,11569042,707,707,707,707,0
20240318,104700,11569042,707,707,707,707,0
20240318,104600,11569042,707,707,707,707,0
20240318,104500,11569042,707,707,707,707,0
20240318,104400,11569042,707,707,707,707,0
20240318,104300,11569042,707,707,707,707,0
20240318,104200,11569042,707,707,707,707,0
20240318,104100,11569042,707,707,707,707,0
20240318,104000,11569042,707,707,707,707,0
20240318,103900,11569042,707,708,708,707,2900
20240318,103800,9518056,709,709,709,709,0
20240318,103700,9518056,709,709,709,709,0
20240318,103600,9518056,709,709,709,709,78
20240318,103500,9462754,709,709,709,709,0
20240318,103400,9462754,709,709,709,709,0
20240318,103300,9462754,709,709,709,709,0
20240318,103200,9462754,709,709,709,709,0
20240318,103100,9462754,709,709,709,709,0
20240318,103000,9462754,709,709,709,709,0
20240318,102900,9462754,709,709,709,709,0
20240318,102800,9462754,709,709,709,709,0
20240318,102700,9462754,709,709,709,709,0
20240318,102600,9462754,709,709,709,709,0
20240318,102500,9462754,709,709,709,709,0
20240318,102400,9462754,709,709,709,709,0
20240318,102300,9462754,709,709,709,709,0
20240318,102200,9462754,709,709,709,709,0
20240318,102100,9462754,709,709,709,709,0
20240318,102000,9462754,709,709,709,709,12
20240318,101900,9454246,709,709,709,709,0
20240318,101800,9454246,709,709,709,709,0
20240318,101700,9454246,709,710,710,709,2300
20240318,101600,7823458,709,709,709,709,0
20240318,101500,7823458,709,709,709,709,0
20240318,101400,7823458,709,709,709,709,0
20240318,101300,7823458,709,709,709,709,0
20240318,101200,7823458,709,709,709,709,0
20240318,101100,7823458,709,709,709,709,0
20240318,101000,7823458,709,709,709,709,0
20240318,100900,7823458,709,709,709,709,0
20240318,100800,7823458,709,709,709,709,0
20240318,100700,7823458,709,709,709,709,0
20240318,100600,7823458,709,709,709,709,0
20240318,100500,7823458,709,710,710,709,2000
20240318,100400,6405398,714,714,714,714,0
20240318,100300,6405398,714,714,714,714,0
20240318,100200,6405398,714,714,714,714,0
20240318,100100,6405398,714,714,714,714,0
20240318,100000,6405398,714,714,714,714,0
20240318,095900,6405398,714,711,714,710,601
20240318,095800,5978432,711,711,711,711,0
20240318,095700,5978432,711,711,711,711,0
20240318,095600,5978432,711,711,711,711,0
20240318,095500,5978432,711,711,711,711,0
20240318,095400,5978432,711,711,711,711,0
20240318,095300,5978432,711,711,711,711,151
20240318,095200,5871071,715,715,715,715,0
20240318,095100,5871071,715,715,715,715,0
20240318,095000,5871071,715,715,715,715,0
20240318,094900,5871071,715,715,715,715,0
20240318,094800,5871071,715,715,715,715,0
20240318,094700,5871071,715,715,715,715,0
20240318,094600,5871071,715,715,715,715,0
20240318,094500,5871071,715,715,715,715,0
20240318,094400,5871071,715,715,715,715,0
20240318,094300,5871071,715,715,715,715,9
20240318,094200,5864636,715,715,715,715,0
20240318,094100,5864636,715,715,715,715,0
20240318,094000,5864636,715,714,715,714,5
20240318,093900,5861062,711,711,711,711,0
20240318,093800,5861062,711,711,711,711,0
20240318,093700,5861062,711,711,711,711,398
20240318,093600,5578084,711,712,712,711,2604
20240318,093500,3726440,711,712,712,711,3000
20240318,093400,1591218,710,710,710,710,0
20240318,093300,1591218,710,710,710,710,0
20240318,093200,1591218,710,710,710,710,0
20240318,093100,1591218,710,710,710,710,0
20240318,093000,1591218,710,710,710,710,281
20240318,092900,1391708,710,712,712,709,798
20240318,092800,825029,715,715,715,715,0
20240318,092700,825029,715,715,715,715,0
20240318,092600,825029,715,715,715,715,0
20240318,092500,825029,715,715,715,715,0
20240318,092400,825029,715,715,715,715,0
20240318,092300,825029,715,715,715,715,0
20240318,092200,825029,715,715,715,715,0
20240318,092100,825029,715,715,715,715,0
20240318,092000,825029,715,715,715,715,0
20240318,091900,825029,715,715,715,715,0
20240318,091800,825029,715,715,715,715,0
20240318,091700,825029,715,715,715,715,1000
20240318,091600,110029,711,711,711,711,0
20240318,091500,110029,711,711,711,711,0
20240318,091400,110029,711,711,711,711,0
20240318,091300,110029,711,711,711,711,0
20240318,091200,110029,711,711,711,711,0
20240318,091100,110029,711,711,711,711,52
20240318,091000,73057,740,740,740,740,0
20240318,090900,73057,740,740,740,740,0
20240318,090800,73057,740,740,740,740,0
20240318,090700,73057,740,740,740,740,0
20240318,090600,73057,740,740,740,740,0
20240318,090500,73057,740,740,740,740,0
20240318,090400,73057,740,740,740,740,0
20240318,090300,73057,740,740,740,740,0
20240318,090200,73057,740,740,740,740,0
20240318,090100,73057,740,740,740,740,0
20240318,090000,73057,740,723,740,723,101