KissMeData/001020/min/candle-20240411.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240411,183200,19209713,878,878,878,878,4
20240411,183100,19209713,878,878,878,878,0
20240411,183000,19209713,878,878,878,878,0
20240411,182900,19209713,878,878,878,878,0
20240411,182800,19209713,878,878,878,878,0
20240411,182700,19209713,878,878,878,878,0
20240411,182600,19209713,878,878,878,878,0
20240411,182500,19209713,878,878,878,878,0
20240411,182400,19209713,878,878,878,878,0
20240411,182300,19209713,878,878,878,878,0
20240411,182200,19209713,878,878,878,878,0
20240411,182100,19209713,878,878,878,878,0
20240411,182000,19209713,878,878,878,878,0
20240411,181900,19209713,878,878,878,878,0
20240411,181800,19209713,878,878,878,878,0
20240411,181700,19209713,878,878,878,878,0
20240411,181600,19209713,878,878,878,878,0
20240411,181500,19209713,878,878,878,878,0
20240411,181400,19209713,878,878,878,878,0
20240411,181300,19209713,878,878,878,878,0
20240411,181200,19209713,878,878,878,878,0
20240411,181100,19209713,878,878,878,878,0
20240411,181000,19209713,878,878,878,878,0
20240411,180900,19209713,878,878,878,878,0
20240411,180800,19209713,878,878,878,878,0
20240411,180700,19209713,878,878,878,878,0
20240411,180600,19209713,878,878,878,878,0
20240411,180500,19209713,878,878,878,878,0
20240411,180400,19209713,878,878,878,878,0
20240411,180300,19209713,878,878,878,878,0
20240411,180200,19209713,878,878,878,878,4
20240411,180100,19209713,878,878,878,878,0
20240411,180000,19209713,878,878,878,878,0
20240411,175900,19209713,878,878,878,878,0
20240411,175800,19209713,878,878,878,878,0
20240411,175700,19209713,878,878,878,878,0
20240411,175600,19209713,878,878,878,878,0
20240411,175500,19209713,878,878,878,878,0
20240411,175400,19209713,878,878,878,878,0
20240411,175300,19209713,878,878,878,878,0
20240411,175200,19209713,878,878,878,878,0
20240411,175100,19209713,878,878,878,878,0
20240411,175000,19209713,878,878,878,878,0
20240411,174900,19209713,878,878,878,878,0
20240411,174800,19209713,878,878,878,878,0
20240411,174700,19209713,878,878,878,878,0
20240411,174600,19209713,878,878,878,878,0
20240411,174500,19209713,878,878,878,878,0
20240411,174400,19209713,878,878,878,878,0
20240411,174300,19209713,878,878,878,878,0
20240411,174200,19209713,878,878,878,878,0
20240411,174100,19209713,878,878,878,878,0
20240411,174000,19209713,878,878,878,878,0
20240411,173900,19209713,878,878,878,878,0
20240411,173800,19209713,878,878,878,878,0
20240411,173700,19209713,878,878,878,878,0
20240411,173600,19209713,878,878,878,878,0
20240411,173500,19209713,878,878,878,878,0
20240411,173400,19209713,878,878,878,878,0
20240411,173300,19209713,878,878,878,878,0
20240411,173200,19209713,878,878,878,878,4
20240411,173100,19209713,878,878,878,878,0
20240411,173000,19209713,878,878,878,878,0
20240411,172900,19209713,878,878,878,878,0
20240411,172800,19209713,878,878,878,878,0
20240411,172700,19209713,878,878,878,878,0
20240411,172600,19209713,878,878,878,878,0
20240411,172500,19209713,878,878,878,878,0
20240411,172400,19209713,878,878,878,878,0
20240411,172300,19209713,878,878,878,878,0
20240411,172200,19209713,878,878,878,878,0
20240411,172100,19209713,878,878,878,878,0
20240411,172000,19209713,878,878,878,878,0
20240411,171900,19209713,878,878,878,878,0
20240411,171800,19209713,878,878,878,878,0
20240411,171700,19209713,878,878,878,878,0
20240411,171600,19209713,878,878,878,878,0
20240411,171500,19209713,878,878,878,878,0
20240411,171400,19209713,878,878,878,878,0
20240411,171300,19209713,878,878,878,878,0
20240411,171200,19209713,878,878,878,878,0
20240411,171100,19209713,878,878,878,878,0
20240411,171000,19209713,878,878,878,878,0
20240411,170900,19209713,878,878,878,878,0
20240411,170800,19209713,878,878,878,878,0
20240411,170700,19209713,878,878,878,878,0
20240411,170600,19209713,878,878,878,878,0
20240411,170500,19209713,878,878,878,878,0
20240411,170400,19209713,878,878,878,878,0
20240411,170300,19209713,878,878,878,878,0
20240411,170200,19209713,878,878,878,878,4
20240411,170100,19209713,878,878,878,878,0
20240411,170000,19209713,878,878,878,878,0
20240411,165900,19209713,878,878,878,878,0
20240411,165800,19209713,878,878,878,878,0
20240411,165700,19209713,878,878,878,878,0
20240411,165600,19209713,878,878,878,878,0
20240411,165500,19209713,878,878,878,878,0
20240411,165400,19209713,878,878,878,878,0
20240411,165300,19209713,878,878,878,878,0
20240411,165200,19209713,878,878,878,878,0
20240411,165100,19209713,878,878,878,878,0
20240411,165000,19209713,878,878,878,878,0
20240411,164900,19209713,878,878,878,878,0
20240411,164800,19209713,878,878,878,878,0
20240411,164700,19209713,878,878,878,878,0
20240411,164600,19209713,878,878,878,878,0
20240411,164500,19209713,878,878,878,878,0
20240411,164400,19209713,878,878,878,878,0
20240411,164300,19209713,878,878,878,878,0
20240411,164200,19209713,878,878,878,878,0
20240411,164100,19209713,878,878,878,878,0
20240411,164000,19209713,878,878,878,878,0
20240411,163900,19209713,878,878,878,878,0
20240411,163800,19209713,878,878,878,878,0
20240411,163700,19209713,878,878,878,878,0
20240411,163600,19209713,878,878,878,878,0
20240411,163500,19209713,878,878,878,878,0
20240411,163400,19209713,878,878,878,878,0
20240411,163300,19209713,878,878,878,878,0
20240411,163200,19209713,878,878,878,878,4
20240411,163100,19209713,878,878,878,878,0
20240411,163000,19209713,878,878,878,878,0
20240411,162900,19209713,878,878,878,878,0
20240411,162800,19209713,878,878,878,878,0
20240411,162700,19209713,878,878,878,878,0
20240411,162600,19209713,878,878,878,878,0
20240411,162500,19209713,878,878,878,878,0
20240411,162400,19209713,878,878,878,878,0
20240411,162300,19209713,878,878,878,878,0
20240411,162200,19209713,878,878,878,878,0
20240411,162100,19209713,878,878,878,878,0
20240411,162000,19209713,878,878,878,878,0
20240411,161900,19209713,878,878,878,878,0
20240411,161800,19209713,878,878,878,878,0
20240411,161700,19209713,878,878,878,878,0
20240411,161600,19209713,878,878,878,878,0
20240411,161500,19209713,878,878,878,878,0
20240411,161400,19209713,878,878,878,878,0
20240411,161300,19209713,878,878,878,878,0
20240411,161200,19209713,878,878,878,878,0
20240411,161100,19209713,878,878,878,878,0
20240411,161000,19209713,878,878,878,878,0
20240411,160900,19209713,878,878,878,878,0
20240411,160800,19209713,878,878,878,878,0
20240411,160700,19209713,878,878,878,878,0
20240411,160600,19209713,878,878,878,878,0
20240411,160500,19209713,878,878,878,878,0
20240411,160400,19209713,878,878,878,878,0
20240411,160300,19209713,878,878,878,878,0
20240411,160200,19209713,878,878,878,878,4
20240411,160100,19209713,878,878,878,878,0
20240411,160000,19209713,878,878,878,878,0
20240411,155900,19209713,878,878,878,878,0
20240411,155800,19209713,878,878,878,878,0
20240411,155700,19209713,878,878,878,878,0
20240411,155600,19209713,878,878,878,878,0
20240411,155500,19209713,878,878,878,878,0
20240411,155400,19209713,878,878,878,878,0
20240411,155300,19209713,878,878,878,878,0
20240411,155200,19209713,878,878,878,878,0
20240411,155100,19209713,878,878,878,878,0
20240411,155000,19209713,878,878,878,878,0
20240411,154900,19209713,878,878,878,878,0
20240411,154800,19209713,878,878,878,878,0
20240411,154700,19209713,878,878,878,878,0
20240411,154600,19209713,878,878,878,878,0
20240411,154500,19209713,878,878,878,878,0
20240411,154400,19209713,878,878,878,878,0
20240411,154300,19209713,878,878,878,878,0
20240411,154200,19209713,878,878,878,878,0
20240411,154100,19209713,878,878,878,878,0
20240411,154000,19209713,878,878,878,878,0
20240411,153900,19209713,878,878,878,878,0
20240411,153800,19209713,878,878,878,878,0
20240411,153700,19209713,878,878,878,878,0
20240411,153600,19209713,878,878,878,878,0
20240411,153500,19209713,878,878,878,878,0
20240411,153400,19209713,878,878,878,878,0
20240411,153300,19209713,878,878,878,878,0
20240411,153200,19209713,878,878,878,878,4
20240411,153100,19209713,878,878,878,878,0
20240411,153000,19209713,878,878,878,878,4
20240411,152900,19206201,878,878,878,878,0
20240411,152800,19206201,878,878,878,878,0
20240411,152700,19206201,878,878,878,878,0
20240411,152600,19206201,878,878,878,878,0
20240411,152500,19206201,878,878,878,878,0
20240411,152400,19206201,878,878,878,878,0
20240411,152300,19206201,878,878,878,878,0
20240411,152200,19206201,878,878,878,878,0
20240411,152100,19206201,878,878,878,878,0
20240411,152000,19206201,878,878,878,878,0
20240411,151900,19206201,878,878,878,878,0
20240411,151800,19206201,878,878,878,878,0
20240411,151700,19206201,878,878,878,878,0
20240411,151600,19206201,878,878,878,878,0
20240411,151500,19206201,878,878,878,878,0
20240411,151400,19206201,878,878,878,878,0
20240411,151300,19206201,878,878,878,878,0
20240411,151200,19206201,878,878,878,878,0
20240411,151100,19206201,878,878,878,878,0
20240411,151000,19206201,878,876,878,876,21
20240411,150900,19187765,878,878,878,878,20
20240411,150800,19170205,878,878,878,878,0
20240411,150700,19170205,878,878,878,878,0
20240411,150600,19170205,878,878,878,878,0
20240411,150500,19170205,878,878,878,878,0
20240411,150400,19170205,878,878,878,878,0
20240411,150300,19170205,878,878,878,878,0
20240411,150200,19170205,878,878,878,878,0
20240411,150100,19170205,878,878,878,878,0
20240411,150000,19170205,878,878,878,878,0
20240411,145900,19170205,878,878,878,878,1
20240411,145800,19169327,878,878,878,878,0
20240411,145700,19169327,878,878,878,878,0
20240411,145600,19169327,878,878,878,878,0
20240411,145500,19169327,878,878,878,878,0
20240411,145400,19169327,878,878,878,878,0
20240411,145300,19169327,878,878,878,878,0
20240411,145200,19169327,878,878,878,878,0
20240411,145100,19169327,878,878,878,878,0
20240411,145000,19169327,878,878,878,878,0
20240411,144900,19169327,878,878,878,878,0
20240411,144800,19169327,878,878,878,878,1
20240411,144700,19168449,879,879,879,879,0
20240411,144600,19168449,879,879,879,879,0
20240411,144500,19168449,879,879,879,879,0
20240411,144400,19168449,879,879,879,879,1
20240411,144300,19167570,870,870,870,870,0
20240411,144200,19167570,870,870,870,870,0
20240411,144100,19167570,870,870,870,870,0
20240411,144000,19167570,870,870,870,870,1
20240411,143900,19166700,882,882,882,882,0
20240411,143800,19166700,882,882,882,882,0
20240411,143700,19166700,882,882,882,882,0
20240411,143600,19166700,882,882,882,882,0
20240411,143500,19166700,882,882,882,882,0
20240411,143400,19166700,882,882,882,882,0
20240411,143300,19166700,882,882,882,882,0
20240411,143200,19166700,882,882,882,882,1
20240411,143100,19165818,882,882,882,882,0
20240411,143000,19165818,882,882,882,882,1
20240411,142900,19164936,870,870,870,870,0
20240411,142800,19164936,870,870,870,870,0
20240411,142700,19164936,870,870,870,870,0
20240411,142600,19164936,870,870,870,870,0
20240411,142500,19164936,870,870,870,870,0
20240411,142400,19164936,870,870,870,870,1
20240411,142300,19164066,883,869,883,869,1153
20240411,142200,18149248,867,867,867,867,44
20240411,142100,18111100,868,868,868,868,1362
20240411,142000,16928884,869,869,869,869,0
20240411,141900,16928884,869,869,869,869,0
20240411,141800,16928884,869,869,869,869,5
20240411,141700,16924539,869,869,869,869,0
20240411,141600,16924539,869,869,869,869,0
20240411,141500,16924539,869,869,869,869,18
20240411,141400,16908897,872,872,872,872,0
20240411,141300,16908897,872,872,872,872,0
20240411,141200,16908897,872,872,872,872,0
20240411,141100,16908897,872,872,872,872,0
20240411,141000,16908897,872,872,872,872,0
20240411,140900,16908897,872,872,872,872,0
20240411,140800,16908897,872,872,872,872,0
20240411,140700,16908897,872,872,872,872,0
20240411,140600,16908897,872,872,872,872,0
20240411,140500,16908897,872,872,872,872,0
20240411,140400,16908897,872,872,872,872,0
20240411,140300,16908897,872,872,872,872,26
20240411,140200,16886225,876,876,876,876,0
20240411,140100,16886225,876,876,876,876,0
20240411,140000,16886225,876,876,876,876,0
20240411,135900,16886225,876,876,876,876,0
20240411,135800,16886225,876,876,876,876,0
20240411,135700,16886225,876,876,876,876,0
20240411,135600,16886225,876,876,876,876,0
20240411,135500,16886225,876,876,876,876,0
20240411,135400,16886225,876,876,876,876,0
20240411,135300,16886225,876,876,876,876,0
20240411,135200,16886225,876,876,876,876,0
20240411,135100,16886225,876,876,876,876,0
20240411,135000,16886225,876,876,876,876,0
20240411,134900,16886225,876,876,876,876,0
20240411,134800,16886225,876,876,876,876,0
20240411,134700,16886225,876,876,876,876,0
20240411,134600,16886225,876,876,876,876,2
20240411,134500,16884473,868,868,868,868,0
20240411,134400,16884473,868,868,868,868,0
20240411,134300,16884473,868,869,869,868,900
20240411,134200,16103089,869,869,869,869,0
20240411,134100,16103089,869,869,869,869,0
20240411,134000,16103089,869,869,869,869,0
20240411,133900,16103089,869,869,869,869,0
20240411,133800,16103089,869,869,869,869,0
20240411,133700,16103089,869,869,869,869,149
20240411,133600,15973608,868,868,868,868,0
20240411,133500,15973608,868,868,868,868,0
20240411,133400,15973608,868,868,868,868,0
20240411,133300,15973608,868,868,868,868,0
20240411,133200,15973608,868,868,868,868,0
20240411,133100,15973608,868,868,868,868,0
20240411,133000,15973608,868,868,868,868,213
20240411,132900,15788724,867,867,867,867,0
20240411,132800,15788724,867,867,867,867,0
20240411,132700,15788724,867,867,867,867,0
20240411,132600,15788724,867,867,867,867,595
20240411,132500,15272859,868,868,868,868,1
20240411,132400,15271991,867,867,867,867,15
20240411,132300,15258986,868,868,868,868,0
20240411,132200,15258986,868,868,868,868,0
20240411,132100,15258986,868,868,868,868,0
20240411,132000,15258986,868,868,868,868,0
20240411,131900,15258986,868,868,868,868,3
20240411,131800,15256382,868,868,868,868,1
20240411,131700,15255514,867,867,867,867,0
20240411,131600,15255514,867,867,867,867,0
20240411,131500,15255514,867,867,867,867,70
20240411,131400,15194824,867,867,867,867,0
20240411,131300,15194824,867,867,867,867,0
20240411,131200,15194824,867,867,867,867,0
20240411,131100,15194824,867,867,867,867,0
20240411,131000,15194824,867,867,867,867,50
20240411,130900,15151474,868,868,868,868,0
20240411,130800,15151474,868,868,868,868,0
20240411,130700,15151474,868,868,868,868,0
20240411,130600,15151474,868,868,868,868,0
20240411,130500,15151474,868,868,868,868,0
20240411,130400,15151474,868,868,868,868,0
20240411,130300,15151474,868,868,868,868,0
20240411,130200,15151474,868,868,868,868,0
20240411,130100,15151474,868,868,868,868,0
20240411,130000,15151474,868,868,868,868,0
20240411,125900,15151474,868,868,868,868,4
20240411,125800,15148002,868,868,868,868,30
20240411,125700,15121962,868,868,868,868,0
20240411,125600,15121962,868,868,868,868,0
20240411,125500,15121962,868,868,868,868,0
20240411,125400,15121962,868,868,868,868,0
20240411,125300,15121962,868,868,868,868,0
20240411,125200,15121962,868,868,868,868,0
20240411,125100,15121962,868,868,868,868,0
20240411,125000,15121962,868,868,868,868,0
20240411,124900,15121962,868,868,868,868,0
20240411,124800,15121962,868,868,868,868,4
20240411,124700,15118490,868,874,874,868,334
20240411,124600,14828437,874,874,874,874,1
20240411,124500,14827563,868,868,868,868,0
20240411,124400,14827563,868,868,868,868,0
20240411,124300,14827563,868,868,868,868,0
20240411,124200,14827563,868,868,868,868,1000
20240411,124100,13959563,877,877,877,877,0
20240411,124000,13959563,877,877,877,877,0
20240411,123900,13959563,877,877,877,877,0
20240411,123800,13959563,877,877,877,877,0
20240411,123700,13959563,877,877,877,877,0
20240411,123600,13959563,877,877,877,877,0
20240411,123500,13959563,877,877,877,877,0
20240411,123400,13959563,877,877,877,877,0
20240411,123300,13959563,877,877,877,877,0
20240411,123200,13959563,877,877,877,877,0
20240411,123100,13959563,877,877,877,877,0
20240411,123000,13959563,877,877,877,877,0
20240411,122900,13959563,877,877,877,877,0
20240411,122800,13959563,877,877,877,877,0
20240411,122700,13959563,877,877,877,877,0
20240411,122600,13959563,877,877,877,877,0
20240411,122500,13959563,877,877,877,877,0
20240411,122400,13959563,877,877,877,877,0
20240411,122300,13959563,877,877,877,877,0
20240411,122200,13959563,877,877,877,877,0
20240411,122100,13959563,877,877,877,877,0
20240411,122000,13959563,877,877,877,877,0
20240411,121900,13959563,877,877,877,877,0
20240411,121800,13959563,877,877,877,877,0
20240411,121700,13959563,877,877,877,877,0
20240411,121600,13959563,877,877,877,877,0
20240411,121500,13959563,877,877,877,877,0
20240411,121400,13959563,877,877,877,877,0
20240411,121300,13959563,877,877,877,877,0
20240411,121200,13959563,877,877,877,877,0
20240411,121100,13959563,877,877,877,877,0
20240411,121000,13959563,877,877,877,877,0
20240411,120900,13959563,877,877,877,877,0
20240411,120800,13959563,877,877,877,877,0
20240411,120700,13959563,877,877,877,877,0
20240411,120600,13959563,877,877,877,877,0
20240411,120500,13959563,877,877,877,877,0
20240411,120400,13959563,877,877,877,877,0
20240411,120300,13959563,877,877,877,877,0
20240411,120200,13959563,877,877,877,877,0
20240411,120100,13959563,877,877,877,877,0
20240411,120000,13959563,877,877,877,877,0
20240411,115900,13959563,877,877,877,877,0
20240411,115800,13959563,877,877,877,877,0
20240411,115700,13959563,877,877,877,877,0
20240411,115600,13959563,877,877,877,877,0
20240411,115500,13959563,877,877,877,877,0
20240411,115400,13959563,877,877,877,877,0
20240411,115300,13959563,877,877,877,877,0
20240411,115200,13959563,877,877,877,877,0
20240411,115100,13959563,877,877,877,877,0
20240411,115000,13959563,877,877,877,877,0
20240411,114900,13959563,877,877,877,877,0
20240411,114800,13959563,877,877,877,877,0
20240411,114700,13959563,877,877,877,877,0
20240411,114600,13959563,877,877,877,877,1
20240411,114500,13958686,868,868,868,868,0
20240411,114400,13958686,868,868,868,868,0
20240411,114300,13958686,868,868,868,868,0
20240411,114200,13958686,868,868,868,868,0
20240411,114100,13958686,868,868,868,868,0
20240411,114000,13958686,868,868,868,868,0
20240411,113900,13958686,868,868,868,868,0
20240411,113800,13958686,868,868,868,868,0
20240411,113700,13958686,868,868,868,868,0
20240411,113600,13958686,868,868,868,868,0
20240411,113500,13958686,868,868,868,868,0
20240411,113400,13958686,868,868,868,868,0
20240411,113300,13958686,868,868,868,868,3
20240411,113200,13956082,867,867,867,867,0
20240411,113100,13956082,867,867,867,867,0
20240411,113000,13956082,867,867,867,867,0
20240411,112900,13956082,867,871,871,867,939
20240411,112800,13140720,878,878,878,878,0
20240411,112700,13140720,878,878,878,878,0
20240411,112600,13140720,878,878,878,878,0
20240411,112500,13140720,878,878,878,878,0
20240411,112400,13140720,878,878,878,878,0
20240411,112300,13140720,878,878,878,878,0
20240411,112200,13140720,878,878,878,878,0
20240411,112100,13140720,878,878,878,878,0
20240411,112000,13140720,878,878,878,878,13
20240411,111900,13129306,878,878,878,878,0
20240411,111800,13129306,878,878,878,878,0
20240411,111700,13129306,878,878,878,878,0
20240411,111600,13129306,878,878,878,878,0
20240411,111500,13129306,878,878,878,878,0
20240411,111400,13129306,878,878,878,878,0
20240411,111300,13129306,878,878,878,878,0
20240411,111200,13129306,878,878,878,878,0
20240411,111100,13129306,878,878,878,878,0
20240411,111000,13129306,878,878,878,878,1
20240411,110900,13128428,871,871,871,871,0
20240411,110800,13128428,871,871,871,871,0
20240411,110700,13128428,871,871,871,871,0
20240411,110600,13128428,871,871,871,871,0
20240411,110500,13128428,871,871,871,871,0
20240411,110400,13128428,871,871,871,871,0
20240411,110300,13128428,871,871,871,871,0
20240411,110200,13128428,871,871,871,871,0
20240411,110100,13128428,871,871,871,871,0
20240411,110000,13128428,871,871,871,871,0
20240411,105900,13128428,871,871,871,871,0
20240411,105800,13128428,871,871,871,871,1
20240411,105700,13127557,878,878,878,878,0
20240411,105600,13127557,878,878,878,878,0
20240411,105500,13127557,878,878,878,878,0
20240411,105400,13127557,878,878,878,878,0
20240411,105300,13127557,878,878,878,878,0
20240411,105200,13127557,878,878,878,878,0
20240411,105100,13127557,878,878,878,878,0
20240411,105000,13127557,878,878,878,878,0
20240411,104900,13127557,878,878,878,878,0
20240411,104800,13127557,878,878,878,878,0
20240411,104700,13127557,878,878,878,878,0
20240411,104600,13127557,878,878,878,878,0
20240411,104500,13127557,878,878,878,878,0
20240411,104400,13127557,878,878,878,878,0
20240411,104300,13127557,878,878,878,878,0
20240411,104200,13127557,878,878,878,878,0
20240411,104100,13127557,878,878,878,878,0
20240411,104000,13127557,878,878,878,878,0
20240411,103900,13127557,878,878,878,878,0
20240411,103800,13127557,878,878,878,878,0
20240411,103700,13127557,878,878,878,878,0
20240411,103600,13127557,878,878,878,878,0
20240411,103500,13127557,878,878,878,878,173
20240411,103400,12975663,878,878,878,878,9
20240411,103300,12967761,878,878,878,878,0
20240411,103200,12967761,878,878,878,878,0
20240411,103100,12967761,878,878,878,878,1
20240411,103000,12966883,870,870,870,870,0
20240411,102900,12966883,870,870,870,870,0
20240411,102800,12966883,870,870,870,870,0
20240411,102700,12966883,870,870,870,870,30
20240411,102600,12940783,870,870,870,870,0
20240411,102500,12940783,870,870,870,870,0
20240411,102400,12940783,870,870,870,870,0
20240411,102300,12940783,870,872,872,870,3000
20240411,102200,10330605,878,878,878,878,0
20240411,102100,10330605,878,878,878,878,1
20240411,102000,10329727,872,872,872,872,0
20240411,101900,10329727,872,872,872,872,0
20240411,101800,10329727,872,872,872,872,26
20240411,101700,10307055,871,873,873,871,1121
20240411,101600,9328476,873,873,873,873,27
20240411,101500,9304905,880,880,880,880,0
20240411,101400,9304905,880,880,880,880,0
20240411,101300,9304905,880,880,880,880,0
20240411,101200,9304905,880,880,880,880,0
20240411,101100,9304905,880,880,880,880,0
20240411,101000,9304905,880,880,880,880,100
20240411,100900,9216905,880,880,880,880,0
20240411,100800,9216905,880,880,880,880,1
20240411,100700,9216025,881,881,881,881,1032
20240411,100600,8306833,883,883,883,883,0
20240411,100500,8306833,883,883,883,883,0
20240411,100400,8306833,883,883,883,883,0
20240411,100300,8306833,883,883,883,883,0
20240411,100200,8306833,883,883,883,883,0
20240411,100100,8306833,883,883,883,883,0
20240411,100000,8306833,883,883,883,883,0
20240411,095900,8306833,883,883,883,883,0
20240411,095800,8306833,883,883,883,883,0
20240411,095700,8306833,883,883,883,883,0
20240411,095600,8306833,883,883,883,883,0
20240411,095500,8306833,883,883,883,883,0
20240411,095400,8306833,883,880,883,880,1962
20240411,095300,6578865,880,880,880,880,0
20240411,095200,6578865,880,880,880,880,0
20240411,095100,6578865,880,880,880,880,0
20240411,095000,6578865,880,880,880,880,0
20240411,094900,6578865,880,878,881,878,1507
20240411,094800,5252303,878,878,878,878,0
20240411,094700,5252303,878,878,878,878,0
20240411,094600,5252303,878,878,878,878,0
20240411,094500,5252303,878,879,879,878,2
20240411,094400,5250546,880,880,880,880,0
20240411,094300,5250546,880,880,880,880,1
20240411,094200,5249666,880,880,880,880,0
20240411,094100,5249666,880,880,880,880,0
20240411,094000,5249666,880,869,880,869,1512
20240411,093900,3935716,869,869,869,869,0
20240411,093800,3935716,869,868,869,868,36
20240411,093700,3904467,868,868,868,868,133
20240411,093600,3789023,868,868,868,868,535
20240411,093500,3324643,868,868,868,868,36
20240411,093400,3293395,868,868,868,868,35
20240411,093300,3263015,868,868,868,868,9
20240411,093200,3255203,869,869,869,869,0
20240411,093100,3255203,869,869,869,869,844
20240411,093000,2521767,868,868,868,868,1
20240411,092900,2520899,869,869,869,869,0
20240411,092800,2520899,869,869,869,869,0
20240411,092700,2520899,869,869,869,869,120
20240411,092600,2416619,869,869,869,869,0
20240411,092500,2416619,869,869,869,869,0
20240411,092400,2416619,869,869,869,869,0
20240411,092300,2416619,869,869,869,869,414
20240411,092200,2056853,870,870,870,870,737
20240411,092100,1415663,881,881,881,881,0
20240411,092000,1415663,881,881,881,881,0
20240411,091900,1415663,881,881,881,881,0
20240411,091800,1415663,881,881,881,881,0
20240411,091700,1415663,881,881,881,881,0
20240411,091600,1415663,881,881,881,881,0
20240411,091500,1415663,881,881,881,881,0
20240411,091400,1415663,881,881,881,881,0
20240411,091300,1415663,881,881,881,881,0
20240411,091200,1415663,881,881,881,881,451
20240411,091100,1018332,881,881,881,881,0
20240411,091000,1018332,881,880,881,880,1135
20240411,090900,18407,881,881,881,881,0
20240411,090800,18407,881,880,881,880,12
20240411,090700,7842,870,870,870,870,0
20240411,090600,7842,870,870,870,870,7
20240411,090500,1752,883,883,883,883,0
20240411,090400,1752,883,883,883,883,0
20240411,090300,1752,883,883,883,883,0
20240411,090200,1752,883,883,883,883,0
20240411,090100,1752,883,883,883,883,0
20240411,090000,1752,883,869,883,869,2