KissMeData/001020/min/candle-20240319.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240319,183200,45076107,897,897,897,897,202
20240319,183100,45076107,897,897,897,897,0
20240319,183000,45076107,897,897,897,897,0
20240319,182900,45076107,897,897,897,897,0
20240319,182800,45076107,897,897,897,897,0
20240319,182700,45076107,897,897,897,897,0
20240319,182600,45076107,897,897,897,897,0
20240319,182500,45076107,897,897,897,897,0
20240319,182400,45076107,897,897,897,897,0
20240319,182300,45076107,897,897,897,897,0
20240319,182200,45076107,897,897,897,897,0
20240319,182100,45076107,897,897,897,897,0
20240319,182000,45076107,897,897,897,897,0
20240319,181900,45076107,897,897,897,897,0
20240319,181800,45076107,897,897,897,897,0
20240319,181700,45076107,897,897,897,897,0
20240319,181600,45076107,897,897,897,897,0
20240319,181500,45076107,897,897,897,897,0
20240319,181400,45076107,897,897,897,897,0
20240319,181300,45076107,897,897,897,897,0
20240319,181200,45076107,897,897,897,897,0
20240319,181100,45076107,897,897,897,897,0
20240319,181000,45076107,897,897,897,897,0
20240319,180900,45076107,897,897,897,897,0
20240319,180800,45076107,897,897,897,897,0
20240319,180700,45076107,897,897,897,897,0
20240319,180600,45076107,897,897,897,897,0
20240319,180500,45076107,897,897,897,897,0
20240319,180400,45076107,897,897,897,897,0
20240319,180300,45076107,897,897,897,897,0
20240319,180200,45076107,897,897,897,897,202
20240319,180100,45076107,897,897,897,897,0
20240319,180000,45076107,897,897,897,897,0
20240319,175900,45076107,897,897,897,897,0
20240319,175800,45076107,897,897,897,897,0
20240319,175700,45076107,897,897,897,897,0
20240319,175600,45076107,897,897,897,897,0
20240319,175500,45076107,897,897,897,897,0
20240319,175400,45076107,897,897,897,897,0
20240319,175300,45076107,897,897,897,897,0
20240319,175200,45076107,897,897,897,897,0
20240319,175100,45076107,897,897,897,897,0
20240319,175000,45076107,897,897,897,897,0
20240319,174900,45076107,897,897,897,897,0
20240319,174800,45076107,897,897,897,897,0
20240319,174700,45076107,897,897,897,897,0
20240319,174600,45076107,897,897,897,897,0
20240319,174500,45076107,897,897,897,897,0
20240319,174400,45076107,897,897,897,897,0
20240319,174300,45076107,897,897,897,897,0
20240319,174200,45076107,897,897,897,897,0
20240319,174100,45076107,897,897,897,897,0
20240319,174000,45076107,897,897,897,897,0
20240319,173900,45076107,897,897,897,897,0
20240319,173800,45076107,897,897,897,897,0
20240319,173700,45076107,897,897,897,897,0
20240319,173600,45076107,897,897,897,897,0
20240319,173500,45076107,897,897,897,897,0
20240319,173400,45076107,897,897,897,897,0
20240319,173300,45076107,897,897,897,897,0
20240319,173200,45076107,897,897,897,897,202
20240319,173100,45076107,897,897,897,897,0
20240319,173000,45076107,897,897,897,897,0
20240319,172900,45076107,897,897,897,897,0
20240319,172800,45076107,897,897,897,897,0
20240319,172700,45076107,897,897,897,897,0
20240319,172600,45076107,897,897,897,897,0
20240319,172500,45076107,897,897,897,897,0
20240319,172400,45076107,897,897,897,897,0
20240319,172300,45076107,897,897,897,897,0
20240319,172200,45076107,897,897,897,897,0
20240319,172100,45076107,897,897,897,897,0
20240319,172000,45076107,897,897,897,897,0
20240319,171900,45076107,897,897,897,897,0
20240319,171800,45076107,897,897,897,897,0
20240319,171700,45076107,897,897,897,897,0
20240319,171600,45076107,897,897,897,897,0
20240319,171500,45076107,897,897,897,897,0
20240319,171400,45076107,897,897,897,897,0
20240319,171300,45076107,897,897,897,897,0
20240319,171200,45076107,897,897,897,897,0
20240319,171100,45076107,897,897,897,897,0
20240319,171000,45076107,897,897,897,897,0
20240319,170900,45076107,897,897,897,897,0
20240319,170800,45076107,897,897,897,897,0
20240319,170700,45076107,897,897,897,897,0
20240319,170600,45076107,897,897,897,897,0
20240319,170500,45076107,897,897,897,897,0
20240319,170400,45076107,897,897,897,897,0
20240319,170300,45076107,897,897,897,897,0
20240319,170200,45076107,897,897,897,897,202
20240319,170100,45076107,897,897,897,897,0
20240319,170000,45076107,897,897,897,897,0
20240319,165900,45076107,897,897,897,897,0
20240319,165800,45076107,897,897,897,897,0
20240319,165700,45076107,897,897,897,897,0
20240319,165600,45076107,897,897,897,897,0
20240319,165500,45076107,897,897,897,897,0
20240319,165400,45076107,897,897,897,897,0
20240319,165300,45076107,897,897,897,897,0
20240319,165200,45076107,897,897,897,897,0
20240319,165100,45076107,897,897,897,897,0
20240319,165000,45076107,897,897,897,897,0
20240319,164900,45076107,897,897,897,897,0
20240319,164800,45076107,897,897,897,897,0
20240319,164700,45076107,897,897,897,897,0
20240319,164600,45076107,897,897,897,897,0
20240319,164500,45076107,897,897,897,897,0
20240319,164400,45076107,897,897,897,897,0
20240319,164300,45076107,897,897,897,897,0
20240319,164200,45076107,897,897,897,897,0
20240319,164100,45076107,897,897,897,897,0
20240319,164000,45076107,897,897,897,897,0
20240319,163900,45076107,897,897,897,897,0
20240319,163800,45076107,897,897,897,897,0
20240319,163700,45076107,897,897,897,897,0
20240319,163600,45076107,897,897,897,897,0
20240319,163500,45076107,897,897,897,897,0
20240319,163400,45076107,897,897,897,897,0
20240319,163300,45076107,897,897,897,897,0
20240319,163200,45076107,897,897,897,897,202
20240319,163100,45076107,897,897,897,897,0
20240319,163000,45076107,897,897,897,897,0
20240319,162900,45076107,897,897,897,897,0
20240319,162800,45076107,897,897,897,897,0
20240319,162700,45076107,897,897,897,897,0
20240319,162600,45076107,897,897,897,897,0
20240319,162500,45076107,897,897,897,897,0
20240319,162400,45076107,897,897,897,897,0
20240319,162300,45076107,897,897,897,897,0
20240319,162200,45076107,897,897,897,897,0
20240319,162100,45076107,897,897,897,897,0
20240319,162000,45076107,897,897,897,897,0
20240319,161900,45076107,897,897,897,897,0
20240319,161800,45076107,897,897,897,897,0
20240319,161700,45076107,897,897,897,897,0
20240319,161600,45076107,897,897,897,897,0
20240319,161500,45076107,897,897,897,897,0
20240319,161400,45076107,897,897,897,897,0
20240319,161300,45076107,897,897,897,897,0
20240319,161200,45076107,897,897,897,897,0
20240319,161100,45076107,897,897,897,897,0
20240319,161000,45076107,897,897,897,897,0
20240319,160900,45076107,897,897,897,897,0
20240319,160800,45076107,897,897,897,897,0
20240319,160700,45076107,897,897,897,897,0
20240319,160600,45076107,897,897,897,897,0
20240319,160500,45076107,897,897,897,897,0
20240319,160400,45076107,897,897,897,897,0
20240319,160300,45076107,897,897,897,897,0
20240319,160200,45076107,897,897,897,897,202
20240319,160100,45076107,897,897,897,897,0
20240319,160000,45076107,897,897,897,897,0
20240319,155900,45076107,897,897,897,897,0
20240319,155800,45076107,897,897,897,897,0
20240319,155700,45076107,897,897,897,897,0
20240319,155600,45076107,897,897,897,897,0
20240319,155500,45076107,897,897,897,897,0
20240319,155400,45076107,897,897,897,897,0
20240319,155300,45076107,897,897,897,897,0
20240319,155200,45076107,897,897,897,897,0
20240319,155100,45076107,897,897,897,897,0
20240319,155000,45076107,897,897,897,897,0
20240319,154900,45076107,897,897,897,897,0
20240319,154800,45076107,897,897,897,897,0
20240319,154700,45076107,897,897,897,897,0
20240319,154600,45076107,897,897,897,897,0
20240319,154500,45076107,897,897,897,897,0
20240319,154400,45076107,897,897,897,897,0
20240319,154300,45076107,897,897,897,897,0
20240319,154200,45076107,897,897,897,897,0
20240319,154100,45076107,897,897,897,897,0
20240319,154000,45076107,897,897,897,897,0
20240319,153900,45076107,897,897,897,897,0
20240319,153800,45076107,897,897,897,897,0
20240319,153700,45076107,897,897,897,897,0
20240319,153600,45076107,897,897,897,897,0
20240319,153500,45076107,897,897,897,897,0
20240319,153400,45076107,897,897,897,897,0
20240319,153300,45076107,897,897,897,897,0
20240319,153200,45076107,897,897,897,897,202
20240319,153100,45076107,897,897,897,897,0
20240319,153000,45076107,897,897,897,897,202
20240319,152900,44894913,897,897,897,897,0
20240319,152800,44894913,897,897,897,897,0
20240319,152700,44894913,897,897,897,897,0
20240319,152600,44894913,897,897,897,897,0
20240319,152500,44894913,897,897,897,897,0
20240319,152400,44894913,897,897,897,897,0
20240319,152300,44894913,897,897,897,897,0
20240319,152200,44894913,897,897,897,897,0
20240319,152100,44894913,897,897,897,897,0
20240319,152000,44894913,897,897,897,897,0
20240319,151900,44894913,897,897,897,897,0
20240319,151800,44894913,897,893,897,893,1700
20240319,151700,43370205,893,893,893,893,0
20240319,151600,43370205,893,893,893,893,1
20240319,151500,43369312,883,883,883,883,40
20240319,151400,43333992,883,884,884,883,663
20240319,151300,42747940,884,884,884,884,0
20240319,151200,42747940,884,884,884,884,0
20240319,151100,42747940,884,884,884,884,0
20240319,151000,42747940,884,884,884,884,0
20240319,150900,42747940,884,883,884,883,25
20240319,150800,42725864,884,884,884,884,2901
20240319,150700,40161380,884,884,884,884,0
20240319,150600,40161380,884,884,884,884,41
20240319,150500,40125136,884,884,884,884,0
20240319,150400,40125136,884,884,884,884,0
20240319,150300,40125136,884,884,884,884,42
20240319,150200,40088008,893,893,893,893,0
20240319,150100,40088008,893,893,893,893,0
20240319,150000,40088008,893,893,893,893,1
20240319,145900,40087115,883,883,883,883,35
20240319,145800,40056210,884,884,884,884,0
20240319,145700,40056210,884,884,884,884,0
20240319,145600,40056210,884,884,884,884,5
20240319,145500,40051790,893,893,893,893,0
20240319,145400,40051790,893,893,893,893,0
20240319,145300,40051790,893,893,893,893,1
20240319,145200,40050897,884,884,884,884,0
20240319,145100,40050897,884,884,884,884,5
20240319,145000,40046477,884,884,884,884,0
20240319,144900,40046477,884,884,884,884,0
20240319,144800,40046477,884,884,884,884,22
20240319,144700,40027029,893,893,893,893,0
20240319,144600,40027029,893,893,893,893,0
20240319,144500,40027029,893,893,893,893,1
20240319,144400,40026136,883,883,883,883,0
20240319,144300,40026136,883,883,883,883,37
20240319,144200,39993465,893,893,893,893,0
20240319,144100,39993465,893,893,893,893,0
20240319,144000,39993465,893,893,893,893,1
20240319,143900,39992572,884,884,884,884,5
20240319,143800,39988152,883,883,883,883,0
20240319,143700,39988152,883,883,883,883,0
20240319,143600,39988152,883,883,883,883,35
20240319,143500,39957247,883,883,883,883,0
20240319,143400,39957247,883,883,883,883,0
20240319,143300,39957247,883,883,883,883,1
20240319,143200,39956364,883,883,883,883,2
20240319,143100,39954598,893,893,893,893,10
20240319,143000,39945668,893,893,893,893,0
20240319,142900,39945668,893,893,893,893,1
20240319,142800,39944775,883,883,883,883,0
20240319,142700,39944775,883,883,883,883,36
20240319,142600,39912987,883,883,883,883,36
20240319,142500,39881199,883,885,885,883,333
20240319,142400,39586918,886,886,886,886,2362
20240319,142300,37494186,893,886,893,886,12
20240319,142200,37483547,886,886,886,886,37
20240319,142100,37450765,886,886,886,886,0
20240319,142000,37450765,886,886,886,886,0
20240319,141900,37450765,886,886,886,886,37
20240319,141800,37417983,886,886,886,886,0
20240319,141700,37417983,886,886,886,886,0
20240319,141600,37417983,886,886,886,886,0
20240319,141500,37417983,886,886,886,886,38
20240319,141400,37384315,886,886,886,886,0
20240319,141300,37384315,886,886,886,886,0
20240319,141200,37384315,886,886,886,886,38
20240319,141100,37350647,893,893,893,893,0
20240319,141000,37350647,893,893,893,893,0
20240319,140900,37350647,893,893,893,893,1
20240319,140800,37349754,886,886,886,886,39
20240319,140700,37315200,886,886,886,886,0
20240319,140600,37315200,886,886,886,886,0
20240319,140500,37315200,886,886,886,886,39
20240319,140400,37280646,886,886,886,886,0
20240319,140300,37280646,886,886,886,886,0
20240319,140200,37280646,886,886,886,886,40
20240319,140100,37245206,893,886,893,886,41
20240319,140000,37208873,887,887,887,887,66
20240319,135900,37150331,887,890,890,887,6800
20240319,135800,31110396,893,890,893,890,41
20240319,135700,31073903,890,890,890,890,0
20240319,135600,31073903,890,890,890,890,0
20240319,135500,31073903,890,890,890,890,41
20240319,135400,31037413,890,890,890,890,0
20240319,135300,31037413,890,890,890,890,0
20240319,135200,31037413,890,890,890,890,0
20240319,135100,31037413,890,890,890,890,42
20240319,135000,31000033,890,890,890,890,0
20240319,134900,31000033,890,890,890,890,0
20240319,134800,31000033,890,890,890,890,42
20240319,134700,30962653,891,891,891,891,0
20240319,134600,30962653,891,891,891,891,0
20240319,134500,30962653,891,891,891,891,40
20240319,134400,30927013,893,893,893,893,0
20240319,134300,30927013,893,891,893,890,207
20240319,134200,30742673,891,891,891,891,37
20240319,134100,30709706,892,892,892,892,0
20240319,134000,30709706,892,892,892,892,0
20240319,133900,30709706,892,892,892,892,30
20240319,133800,30682946,891,892,892,891,44
20240319,133700,30643725,892,893,893,892,1984
20240319,133600,28872057,893,893,893,893,45
20240319,133500,28831872,893,893,893,893,0
20240319,133400,28831872,893,893,893,893,45
20240319,133300,28791687,893,893,893,893,0
20240319,133200,28791687,893,893,893,893,0
20240319,133100,28791687,893,893,893,893,45
20240319,133000,28751502,899,899,899,899,0
20240319,132900,28751502,899,899,899,899,0
20240319,132800,28751502,899,899,899,899,1
20240319,132700,28750603,893,893,893,893,46
20240319,132600,28709525,893,893,893,893,0
20240319,132500,28709525,893,893,893,893,0
20240319,132400,28709525,893,893,893,893,46
20240319,132300,28668447,893,893,893,893,0
20240319,132200,28668447,893,893,893,893,0
20240319,132100,28668447,893,893,893,893,41
20240319,132000,28631834,893,893,893,893,0
20240319,131900,28631834,893,893,893,893,0
20240319,131800,28631834,893,893,893,893,42
20240319,131700,28594328,892,892,892,892,0
20240319,131600,28594328,892,892,892,892,0
20240319,131500,28594328,892,892,892,892,23
20240319,131400,28573812,899,899,899,899,0
20240319,131300,28573812,899,899,899,899,0
20240319,131200,28573812,899,899,899,899,0
20240319,131100,28573812,899,899,899,899,0
20240319,131000,28573812,899,899,899,899,0
20240319,130900,28573812,899,899,899,899,0
20240319,130800,28573812,899,899,899,899,0
20240319,130700,28573812,899,899,899,899,0
20240319,130600,28573812,899,899,899,899,0
20240319,130500,28573812,899,899,899,899,1
20240319,130400,28572913,899,899,899,899,0
20240319,130300,28572913,899,899,899,899,0
20240319,130200,28572913,899,899,899,899,0
20240319,130100,28572913,899,899,899,899,0
20240319,130000,28572913,899,899,899,899,0
20240319,125900,28572913,899,899,899,899,0
20240319,125800,28572913,899,899,899,899,0
20240319,125700,28572913,899,899,899,899,0
20240319,125600,28572913,899,899,899,899,1
20240319,125500,28572014,892,892,892,892,0
20240319,125400,28572014,892,892,892,892,0
20240319,125300,28572014,892,892,892,892,0
20240319,125200,28572014,892,892,892,892,0
20240319,125100,28572014,892,892,892,892,0
20240319,125000,28572014,892,892,892,892,0
20240319,124900,28572014,892,892,892,892,0
20240319,124800,28572014,892,892,892,892,0
20240319,124700,28572014,892,892,892,892,0
20240319,124600,28572014,892,892,892,892,0
20240319,124500,28572014,892,892,892,892,0
20240319,124400,28572014,892,892,892,892,0
20240319,124300,28572014,892,892,892,892,0
20240319,124200,28572014,892,892,892,892,0
20240319,124100,28572014,892,892,892,892,0
20240319,124000,28572014,892,892,892,892,0
20240319,123900,28572014,892,892,892,892,0
20240319,123800,28572014,892,892,892,892,0
20240319,123700,28572014,892,892,892,892,0
20240319,123600,28572014,892,892,892,892,0
20240319,123500,28572014,892,892,892,892,0
20240319,123400,28572014,892,892,892,892,0
20240319,123300,28572014,892,892,892,892,10
20240319,123200,28563094,891,894,894,891,200
20240319,123100,28384467,894,898,898,894,100
20240319,123000,28294967,898,900,900,898,13
20240319,122900,28283273,900,900,900,900,0
20240319,122800,28283273,900,900,900,900,0
20240319,122700,28283273,900,900,900,900,50
20240319,122600,28238273,900,900,900,900,0
20240319,122500,28238273,900,900,900,900,0
20240319,122400,28238273,900,900,900,900,0
20240319,122300,28238273,900,900,900,900,0
20240319,122200,28238273,900,900,900,900,0
20240319,122100,28238273,900,900,900,900,4000
20240319,122000,24638273,899,899,899,899,0
20240319,121900,24638273,899,898,899,898,15
20240319,121800,24624793,900,900,900,900,0
20240319,121700,24624793,900,900,900,900,688
20240319,121600,24005593,900,900,900,900,0
20240319,121500,24005593,900,900,900,900,0
20240319,121400,24005593,900,900,900,900,0
20240319,121300,24005593,900,900,900,900,0
20240319,121200,24005593,900,900,900,900,0
20240319,121100,24005593,900,900,900,900,0
20240319,121000,24005593,900,900,900,900,10
20240319,120900,23996593,901,901,901,901,0
20240319,120800,23996593,901,901,901,901,0
20240319,120700,23996593,901,901,901,901,0
20240319,120600,23996593,901,901,901,901,0
20240319,120500,23996593,901,901,901,901,0
20240319,120400,23996593,901,901,901,901,0
20240319,120300,23996593,901,901,901,901,0
20240319,120200,23996593,901,901,901,901,0
20240319,120100,23996593,901,901,901,901,0
20240319,120000,23996593,901,901,901,901,0
20240319,115900,23996593,901,901,901,901,0
20240319,115800,23996593,901,901,901,901,700
20240319,115700,23365893,901,901,901,901,28
20240319,115600,23340665,901,901,901,901,0
20240319,115500,23340665,901,901,901,901,0
20240319,115400,23340665,901,901,901,901,0
20240319,115300,23340665,901,901,901,901,0
20240319,115200,23340665,901,901,901,901,100
20240319,115100,23250565,901,901,901,901,0
20240319,115000,23250565,901,901,901,901,0
20240319,114900,23250565,901,901,901,901,0
20240319,114800,23250565,901,901,901,901,50
20240319,114700,23205515,908,908,908,908,0
20240319,114600,23205515,908,908,908,908,0
20240319,114500,23205515,908,908,908,908,0
20240319,114400,23205515,908,908,908,908,0
20240319,114300,23205515,908,908,908,908,0
20240319,114200,23205515,908,908,908,908,0
20240319,114100,23205515,908,908,908,908,0
20240319,114000,23205515,908,908,908,908,0
20240319,113900,23205515,908,908,908,908,0
20240319,113800,23205515,908,908,908,908,0
20240319,113700,23205515,908,908,908,908,1
20240319,113600,23204607,909,909,909,909,0
20240319,113500,23204607,909,909,909,909,0
20240319,113400,23204607,909,909,909,909,0
20240319,113300,23204607,909,909,909,909,5
20240319,113200,23200062,897,908,908,897,100
20240319,113100,23110236,909,909,909,909,2
20240319,113000,23108418,902,902,902,902,0
20240319,112900,23108418,902,902,902,902,0
20240319,112800,23108418,902,902,902,902,0
20240319,112700,23108418,902,902,902,902,36
20240319,112600,23075946,909,909,909,909,0
20240319,112500,23075946,909,909,909,909,0
20240319,112400,23075946,909,909,909,909,0
20240319,112300,23075946,909,909,909,909,0
20240319,112200,23075946,909,909,909,909,0
20240319,112100,23075946,909,909,909,909,0
20240319,112000,23075946,909,909,909,909,1
20240319,111900,23075037,905,905,905,905,0
20240319,111800,23075037,905,905,905,905,0
20240319,111700,23075037,905,905,905,905,0
20240319,111600,23075037,905,905,905,905,0
20240319,111500,23075037,905,905,905,905,84
20240319,111400,22999017,905,905,905,905,28
20240319,111300,22973677,909,909,909,909,0
20240319,111200,22973677,909,909,909,909,0
20240319,111100,22973677,909,909,909,909,0
20240319,111000,22973677,909,909,909,909,0
20240319,110900,22973677,909,909,909,909,0
20240319,110800,22973677,909,909,909,909,3
20240319,110700,22970950,905,905,905,905,0
20240319,110600,22970950,905,905,905,905,48
20240319,110500,22927510,910,910,910,910,0
20240319,110400,22927510,910,910,910,910,0
20240319,110300,22927510,910,910,910,910,0
20240319,110200,22927510,910,910,910,910,5
20240319,110100,22922960,905,905,905,905,0
20240319,110000,22922960,905,905,905,905,0
20240319,105900,22922960,905,905,905,905,0
20240319,105800,22922960,905,905,905,905,200
20240319,105700,22741960,910,910,910,910,0
20240319,105600,22741960,910,910,910,910,0
20240319,105500,22741960,910,911,911,910,10
20240319,105400,22732855,911,907,911,907,1305
20240319,105300,21546882,907,907,907,907,50
20240319,105200,21501532,909,909,909,909,0
20240319,105100,21501532,909,909,909,909,0
20240319,105000,21501532,909,909,909,909,0
20240319,104900,21501532,909,909,909,909,0
20240319,104800,21501532,909,906,909,906,1058
20240319,104700,20541766,905,905,905,905,99
20240319,104600,20452171,905,905,905,905,0
20240319,104500,20452171,905,905,905,905,0
20240319,104400,20452171,905,905,905,905,10
20240319,104300,20443121,901,901,901,901,0
20240319,104200,20443121,901,901,901,901,0
20240319,104100,20443121,901,901,901,901,7
20240319,104000,20436814,901,901,901,901,0
20240319,103900,20436814,901,901,901,901,0
20240319,103800,20436814,901,901,901,901,340
20240319,103700,20130474,898,899,901,898,2056
20240319,103600,18278248,901,900,901,900,900
20240319,103500,17467410,901,901,901,901,0
20240319,103400,17467410,901,901,901,901,0
20240319,103300,17467410,901,901,901,901,0
20240319,103200,17467410,901,901,901,901,0
20240319,103100,17467410,901,901,901,901,0
20240319,103000,17467410,901,900,901,900,78
20240319,102900,17397169,901,901,901,901,0
20240319,102800,17397169,901,901,901,901,0
20240319,102700,17397169,901,901,901,901,0
20240319,102600,17397169,901,901,901,901,0
20240319,102500,17397169,901,901,901,901,0
20240319,102400,17397169,901,901,901,901,0
20240319,102300,17397169,901,901,901,901,0
20240319,102200,17397169,901,901,901,901,0
20240319,102100,17397169,901,901,901,901,0
20240319,102000,17397169,901,901,901,901,0
20240319,101900,17397169,901,901,901,901,0
20240319,101800,17397169,901,901,901,901,0
20240319,101700,17397169,901,901,901,901,0
20240319,101600,17397169,901,901,901,901,0
20240319,101500,17397169,901,901,901,901,0
20240319,101400,17397169,901,901,901,901,0
20240319,101300,17397169,901,901,901,901,0
20240319,101200,17397169,901,901,901,901,0
20240319,101100,17397169,901,901,901,901,0
20240319,101000,17397169,901,901,901,901,0
20240319,100900,17397169,901,901,901,901,0
20240319,100800,17397169,901,901,901,901,0
20240319,100700,17397169,901,901,901,901,0
20240319,100600,17397169,901,901,901,901,0
20240319,100500,17397169,901,901,901,901,0
20240319,100400,17397169,901,901,901,901,0
20240319,100300,17397169,901,901,901,901,0
20240319,100200,17397169,901,901,901,901,0
20240319,100100,17397169,901,901,901,901,0
20240319,100000,17397169,901,901,901,901,0
20240319,095900,17397169,901,901,901,901,0
20240319,095800,17397169,901,901,901,901,0
20240319,095700,17397169,901,901,901,901,13
20240319,095600,17385456,901,901,901,901,0
20240319,095500,17385456,901,901,901,901,0
20240319,095400,17385456,901,901,901,901,0
20240319,095300,17385456,901,901,901,901,0
20240319,095200,17385456,901,901,901,901,0
20240319,095100,17385456,901,901,901,901,0
20240319,095000,17385456,901,901,901,901,0
20240319,094900,17385456,901,901,901,901,0
20240319,094800,17385456,901,901,901,901,0
20240319,094700,17385456,901,890,901,890,116
20240319,094600,17282205,901,901,901,901,0
20240319,094500,17282205,901,901,901,901,1
20240319,094400,17281304,890,890,890,890,1
20240319,094300,17280414,901,901,901,901,0
20240319,094200,17280414,901,901,901,901,0
20240319,094100,17280414,901,901,901,901,0
20240319,094000,17280414,901,901,901,901,0
20240319,093900,17280414,901,901,901,901,1
20240319,093800,17279513,901,901,901,901,6
20240319,093700,17274107,900,898,900,898,5685
20240319,093600,12157933,900,900,900,900,0
20240319,093500,12157933,900,900,900,900,0
20240319,093400,12157933,900,900,900,900,0
20240319,093300,12157933,900,900,900,900,0
20240319,093200,12157933,900,900,900,900,0
20240319,093100,12157933,900,900,900,900,0
20240319,093000,12157933,900,900,900,900,0
20240319,092900,12157933,900,900,900,900,2222
20240319,092800,10158133,900,900,900,900,8130
20240319,092700,2841133,900,894,900,894,1870
20240319,092600,1158578,887,887,887,887,0
20240319,092500,1158578,887,887,887,887,1
20240319,092400,1157691,894,894,894,894,0
20240319,092300,1157691,894,894,894,894,0
20240319,092200,1157691,894,894,894,894,11
20240319,092100,1147857,887,887,887,887,0
20240319,092000,1147857,887,887,887,887,0
20240319,091900,1147857,887,888,888,887,4
20240319,091800,1144306,896,896,896,896,0
20240319,091700,1144306,896,896,896,896,0
20240319,091600,1144306,896,896,896,896,0
20240319,091500,1144306,896,896,896,896,0
20240319,091400,1144306,896,896,896,896,1
20240319,091300,1143410,888,888,888,888,114
20240319,091200,1042178,889,889,889,889,1
20240319,091100,1041289,887,887,887,887,0
20240319,091000,1041289,887,888,888,887,1135
20240319,090900,34238,901,901,901,901,0
20240319,090800,34238,901,901,901,901,0
20240319,090700,34238,901,901,901,901,0
20240319,090600,34238,901,901,901,901,0
20240319,090500,34238,901,901,901,901,0
20240319,090400,34238,901,901,901,901,0
20240319,090300,34238,901,901,901,901,0
20240319,090200,34238,901,901,901,901,38
20240319,090100,0,887,887,887,887,0
20240319,090000,0,887,887,887,887,0