KissMeData/002870/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,183800,54032013,810,810,810,810,90
20240318,183700,54032013,810,810,810,810,0
20240318,183600,54032013,810,810,810,810,0
20240318,183500,54032013,810,810,810,810,0
20240318,183400,54032013,810,810,810,810,0
20240318,183300,54032013,810,810,810,810,0
20240318,183200,54032013,810,810,810,810,0
20240318,183100,54032013,810,810,810,810,0
20240318,183000,54032013,810,810,810,810,0
20240318,182900,54032013,810,810,810,810,0
20240318,182800,54032013,810,810,810,810,0
20240318,182700,54032013,810,810,810,810,0
20240318,182600,54032013,810,810,810,810,0
20240318,182500,54032013,810,810,810,810,0
20240318,182400,54032013,810,810,810,810,0
20240318,182300,54032013,810,810,810,810,0
20240318,182200,54032013,810,810,810,810,0
20240318,182100,54032013,810,810,810,810,0
20240318,182000,54032013,810,810,810,810,0
20240318,181900,54032013,810,810,810,810,0
20240318,181800,54032013,810,810,810,810,0
20240318,181700,54032013,810,810,810,810,0
20240318,181600,54032013,810,810,810,810,0
20240318,181500,54032013,810,810,810,810,0
20240318,181400,54032013,810,810,810,810,0
20240318,181300,54032013,810,810,810,810,0
20240318,181200,54032013,810,810,810,810,0
20240318,181100,54032013,810,810,810,810,0
20240318,181000,54032013,810,810,810,810,0
20240318,180900,54032013,810,810,810,810,0
20240318,180800,54032013,810,810,810,810,90
20240318,180700,54032013,810,810,810,810,0
20240318,180600,54032013,810,810,810,810,0
20240318,180500,54032013,810,810,810,810,0
20240318,180400,54032013,810,810,810,810,0
20240318,180300,54032013,810,810,810,810,0
20240318,180200,54032013,810,810,810,810,0
20240318,180100,54032013,810,810,810,810,0
20240318,180000,54032013,810,810,810,810,0
20240318,175900,54032013,810,810,810,810,0
20240318,175800,54032013,810,810,810,810,0
20240318,175700,54032013,810,810,810,810,0
20240318,175600,54032013,810,810,810,810,0
20240318,175500,54032013,810,810,810,810,0
20240318,175400,54032013,810,810,810,810,0
20240318,175300,54032013,810,810,810,810,0
20240318,175200,54032013,810,810,810,810,0
20240318,175100,54032013,810,810,810,810,0
20240318,175000,54032013,810,810,810,810,0
20240318,174900,54032013,810,810,810,810,0
20240318,174800,54032013,810,810,810,810,0
20240318,174700,54032013,810,810,810,810,0
20240318,174600,54032013,810,810,810,810,0
20240318,174500,54032013,810,810,810,810,0
20240318,174400,54032013,810,810,810,810,0
20240318,174300,54032013,810,810,810,810,0
20240318,174200,54032013,810,810,810,810,0
20240318,174100,54032013,810,810,810,810,0
20240318,174000,54032013,810,810,810,810,0
20240318,173900,54032013,810,810,810,810,0
20240318,173800,54032013,810,810,810,810,90
20240318,173700,54032013,810,810,810,810,0
20240318,173600,54032013,810,810,810,810,0
20240318,173500,54032013,810,810,810,810,0
20240318,173400,54032013,810,810,810,810,0
20240318,173300,54032013,810,810,810,810,0
20240318,173200,54032013,810,810,810,810,0
20240318,173100,54032013,810,810,810,810,0
20240318,173000,54032013,810,810,810,810,0
20240318,172900,54032013,810,810,810,810,0
20240318,172800,54032013,810,810,810,810,0
20240318,172700,54032013,810,810,810,810,0
20240318,172600,54032013,810,810,810,810,0
20240318,172500,54032013,810,810,810,810,0
20240318,172400,54032013,810,810,810,810,0
20240318,172300,54032013,810,810,810,810,0
20240318,172200,54032013,810,810,810,810,0
20240318,172100,54032013,810,810,810,810,0
20240318,172000,54032013,810,810,810,810,0
20240318,171900,54032013,810,810,810,810,0
20240318,171800,54032013,810,810,810,810,0
20240318,171700,54032013,810,810,810,810,0
20240318,171600,54032013,810,810,810,810,0
20240318,171500,54032013,810,810,810,810,0
20240318,171400,54032013,810,810,810,810,0
20240318,171300,54032013,810,810,810,810,0
20240318,171200,54032013,810,810,810,810,0
20240318,171100,54032013,810,810,810,810,0
20240318,171000,54032013,810,810,810,810,0
20240318,170900,54032013,810,810,810,810,0
20240318,170800,54032013,810,810,810,810,90
20240318,170700,54032013,810,810,810,810,0
20240318,170600,54032013,810,810,810,810,0
20240318,170500,54032013,810,810,810,810,0
20240318,170400,54032013,810,810,810,810,0
20240318,170300,54032013,810,810,810,810,0
20240318,170200,54032013,810,810,810,810,0
20240318,170100,54032013,810,810,810,810,0
20240318,170000,54032013,810,810,810,810,0
20240318,165900,54032013,810,810,810,810,0
20240318,165800,54032013,810,810,810,810,0
20240318,165700,54032013,810,810,810,810,0
20240318,165600,54032013,810,810,810,810,0
20240318,165500,54032013,810,810,810,810,0
20240318,165400,54032013,810,810,810,810,0
20240318,165300,54032013,810,810,810,810,0
20240318,165200,54032013,810,810,810,810,0
20240318,165100,54032013,810,810,810,810,0
20240318,165000,54032013,810,810,810,810,0
20240318,164900,54032013,810,810,810,810,0
20240318,164800,54032013,810,810,810,810,0
20240318,164700,54032013,810,810,810,810,0
20240318,164600,54032013,810,810,810,810,0
20240318,164500,54032013,810,810,810,810,0
20240318,164400,54032013,810,810,810,810,0
20240318,164300,54032013,810,810,810,810,0
20240318,164200,54032013,810,810,810,810,0
20240318,164100,54032013,810,810,810,810,0
20240318,164000,54032013,810,810,810,810,0
20240318,163900,54032013,810,810,810,810,0
20240318,163800,54032013,810,810,810,810,90
20240318,163700,54032013,810,810,810,810,0
20240318,163600,54032013,810,810,810,810,0
20240318,163500,54032013,810,810,810,810,0
20240318,163400,54032013,810,810,810,810,0
20240318,163300,54032013,810,810,810,810,0
20240318,163200,54032013,810,810,810,810,0
20240318,163100,54032013,810,810,810,810,0
20240318,163000,54032013,810,810,810,810,0
20240318,162900,54032013,810,810,810,810,0
20240318,162800,54032013,810,810,810,810,0
20240318,162700,54032013,810,810,810,810,0
20240318,162600,54032013,810,810,810,810,0
20240318,162500,54032013,810,810,810,810,0
20240318,162400,54032013,810,810,810,810,0
20240318,162300,54032013,810,810,810,810,0
20240318,162200,54032013,810,810,810,810,0
20240318,162100,54032013,810,810,810,810,0
20240318,162000,54032013,810,810,810,810,0
20240318,161900,54032013,810,810,810,810,0
20240318,161800,54032013,810,810,810,810,0
20240318,161700,54032013,810,810,810,810,0
20240318,161600,54032013,810,810,810,810,0
20240318,161500,54032013,810,810,810,810,0
20240318,161400,54032013,810,810,810,810,0
20240318,161300,54032013,810,810,810,810,0
20240318,161200,54032013,810,810,810,810,0
20240318,161100,54032013,810,810,810,810,0
20240318,161000,54032013,810,810,810,810,0
20240318,160900,54032013,810,810,810,810,0
20240318,160800,54032013,810,810,810,810,90
20240318,160700,54032013,810,810,810,810,0
20240318,160600,54032013,810,810,810,810,0
20240318,160500,54032013,810,810,810,810,0
20240318,160400,54032013,810,810,810,810,0
20240318,160300,54032013,810,810,810,810,0
20240318,160200,54032013,810,810,810,810,0
20240318,160100,54032013,810,810,810,810,0
20240318,160000,54032013,810,810,810,810,0
20240318,155900,54032013,810,810,810,810,0
20240318,155800,54032013,810,810,810,810,0
20240318,155700,54032013,810,810,810,810,0
20240318,155600,54032013,810,810,810,810,0
20240318,155500,54032013,810,810,810,810,0
20240318,155400,54032013,810,810,810,810,0
20240318,155300,54032013,810,810,810,810,0
20240318,155200,54032013,810,810,810,810,0
20240318,155100,54032013,810,810,810,810,0
20240318,155000,54032013,810,810,810,810,0
20240318,154900,54032013,810,810,810,810,0
20240318,154800,54032013,810,810,810,810,0
20240318,154700,54032013,810,810,810,810,0
20240318,154600,54032013,810,810,810,810,0
20240318,154500,54032013,810,810,810,810,0
20240318,154400,54032013,810,810,810,810,0
20240318,154300,54032013,810,810,810,810,0
20240318,154200,54032013,810,810,810,810,0
20240318,154100,54032013,810,810,810,810,0
20240318,154000,54032013,810,810,810,810,0
20240318,153900,54032013,810,810,810,810,0
20240318,153800,54032013,810,810,810,810,90
20240318,153700,54032013,810,810,810,810,0
20240318,153600,54032013,810,810,810,810,0
20240318,153500,54032013,810,810,810,810,0
20240318,153400,54032013,810,810,810,810,0
20240318,153300,54032013,810,810,810,810,0
20240318,153200,54032013,810,810,810,810,0
20240318,153100,54032013,810,810,810,810,0
20240318,153000,54032013,810,810,810,810,90
20240318,152900,53959113,814,814,814,814,0
20240318,152800,53959113,814,814,814,814,0
20240318,152700,53959113,814,814,814,814,0
20240318,152600,53959113,814,814,814,814,0
20240318,152500,53959113,814,814,814,814,0
20240318,152400,53959113,814,814,814,814,0
20240318,152300,53959113,814,814,814,814,0
20240318,152200,53959113,814,814,814,814,0
20240318,152100,53959113,814,814,814,814,0
20240318,152000,53959113,814,814,814,814,0
20240318,151900,53959113,814,814,814,814,0
20240318,151800,53959113,814,814,814,814,0
20240318,151700,53959113,814,814,814,814,0
20240318,151600,53959113,814,814,814,814,0
20240318,151500,53959113,814,814,814,814,0
20240318,151400,53959113,814,814,814,814,0
20240318,151300,53959113,814,814,814,814,0
20240318,151200,53959113,814,814,814,814,0
20240318,151100,53959113,814,814,814,814,1
20240318,151000,53958299,813,813,813,813,0
20240318,150900,53958299,813,813,813,813,13
20240318,150800,53947730,813,813,813,813,7
20240318,150700,53942039,813,813,813,813,0
20240318,150600,53942039,813,813,813,813,80
20240318,150500,53876999,813,813,813,813,0
20240318,150400,53876999,813,813,813,813,0
20240318,150300,53876999,813,813,813,813,1
20240318,150200,53876186,812,812,812,812,0
20240318,150100,53876186,812,812,812,812,0
20240318,150000,53876186,812,812,812,812,0
20240318,145900,53876186,812,812,812,812,0
20240318,145800,53876186,812,812,812,812,1
20240318,145700,53875374,814,814,814,814,0
20240318,145600,53875374,814,814,814,814,0
20240318,145500,53875374,814,814,814,814,0
20240318,145400,53875374,814,814,814,814,0
20240318,145300,53875374,814,814,814,814,0
20240318,145200,53875374,814,814,814,814,0
20240318,145100,53875374,814,814,814,814,0
20240318,145000,53875374,814,814,814,814,0
20240318,144900,53875374,814,814,814,814,0
20240318,144800,53875374,814,814,814,814,0
20240318,144700,53875374,814,813,814,813,3
20240318,144600,53872934,814,814,814,814,0
20240318,144500,53872934,814,814,814,814,0
20240318,144400,53872934,814,814,814,814,0
20240318,144300,53872934,814,814,814,814,2
20240318,144200,53871306,815,815,815,815,0
20240318,144100,53871306,815,815,815,815,0
20240318,144000,53871306,815,815,815,815,0
20240318,143900,53871306,815,815,815,815,0
20240318,143800,53871306,815,815,815,815,0
20240318,143700,53871306,815,815,815,815,0
20240318,143600,53871306,815,815,815,815,0
20240318,143500,53871306,815,808,815,807,101
20240318,143400,53789709,815,808,815,808,31
20240318,143300,53764654,815,815,815,815,0
20240318,143200,53764654,815,809,815,809,1700
20240318,143100,52384847,809,808,809,808,100
20240318,143000,52304004,808,808,808,808,24
20240318,142900,52284612,809,809,809,809,0
20240318,142800,52284612,809,809,809,809,0
20240318,142700,52284612,809,809,809,809,0
20240318,142600,52284612,809,809,809,809,0
20240318,142500,52284612,809,809,809,809,0
20240318,142400,52284612,809,809,809,809,0
20240318,142300,52284612,809,809,809,809,0
20240318,142200,52284612,809,809,809,809,0
20240318,142100,52284612,809,809,809,809,0
20240318,142000,52284612,809,809,809,809,0
20240318,141900,52284612,809,809,809,809,0
20240318,141800,52284612,809,809,809,809,0
20240318,141700,52284612,809,809,809,809,0
20240318,141600,52284612,809,809,809,809,0
20240318,141500,52284612,809,809,809,809,1
20240318,141400,52283803,810,810,810,810,0
20240318,141300,52283803,810,810,810,810,0
20240318,141200,52283803,810,810,810,810,0
20240318,141100,52283803,810,810,810,810,0
20240318,141000,52283803,810,810,810,810,0
20240318,140900,52283803,810,810,810,810,2
20240318,140800,52282183,807,807,807,807,0
20240318,140700,52282183,807,807,807,807,0
20240318,140600,52282183,807,807,807,807,3
20240318,140500,52279762,807,807,807,807,3
20240318,140400,52277341,807,807,807,807,0
20240318,140300,52277341,807,807,807,807,0
20240318,140200,52277341,807,807,807,807,8
20240318,140100,52270885,807,809,809,807,18
20240318,140000,52256338,810,810,810,810,0
20240318,135900,52256338,810,810,810,810,50
20240318,135800,52215838,810,810,810,810,100
20240318,135700,52134838,806,806,806,806,0
20240318,135600,52134838,806,806,806,806,0
20240318,135500,52134838,806,806,806,806,0
20240318,135400,52134838,806,806,806,806,0
20240318,135300,52134838,806,806,806,806,0
20240318,135200,52134838,806,806,806,806,0
20240318,135100,52134838,806,806,806,806,0
20240318,135000,52134838,806,806,806,806,0
20240318,134900,52134838,806,806,806,806,0
20240318,134800,52134838,806,806,806,806,866
20240318,134700,51436842,806,806,806,806,0
20240318,134600,51436842,806,806,806,806,0
20240318,134500,51436842,806,806,806,806,0
20240318,134400,51436842,806,806,806,806,0
20240318,134300,51436842,806,806,806,806,0
20240318,134200,51436842,806,806,806,806,0
20240318,134100,51436842,806,806,806,806,0
20240318,134000,51436842,806,806,806,806,0
20240318,133900,51436842,806,806,806,806,0
20240318,133800,51436842,806,806,806,806,0
20240318,133700,51436842,806,806,806,806,0
20240318,133600,51436842,806,806,806,806,0
20240318,133500,51436842,806,806,806,806,0
20240318,133400,51436842,806,806,806,806,0
20240318,133300,51436842,806,806,806,806,0
20240318,133200,51436842,806,806,806,806,0
20240318,133100,51436842,806,806,806,806,0
20240318,133000,51436842,806,806,806,806,0
20240318,132900,51436842,806,806,806,806,0
20240318,132800,51436842,806,806,806,806,0
20240318,132700,51436842,806,806,806,806,0
20240318,132600,51436842,806,806,806,806,1
20240318,132500,51436036,805,805,805,805,0
20240318,132400,51436036,805,805,805,805,0
20240318,132300,51436036,805,805,805,805,0
20240318,132200,51436036,805,806,810,805,18020
20240318,132100,36872958,806,806,806,806,0
20240318,132000,36872958,806,806,806,806,0
20240318,131900,36872958,806,806,806,806,0
20240318,131800,36872958,806,806,806,806,0
20240318,131700,36872958,806,806,806,806,0
20240318,131600,36872958,806,806,806,806,0
20240318,131500,36872958,806,806,806,806,0
20240318,131400,36872958,806,806,806,806,0
20240318,131300,36872958,806,806,806,806,0
20240318,131200,36872958,806,806,806,806,0
20240318,131100,36872958,806,806,806,806,0
20240318,131000,36872958,806,806,806,806,2
20240318,130900,36871346,807,807,807,807,0
20240318,130800,36871346,807,807,807,807,0
20240318,130700,36871346,807,807,807,807,0
20240318,130600,36871346,807,807,807,807,0
20240318,130500,36871346,807,807,807,807,0
20240318,130400,36871346,807,807,807,807,0
20240318,130300,36871346,807,807,807,807,0
20240318,130200,36871346,807,807,807,807,0
20240318,130100,36871346,807,807,807,807,0
20240318,130000,36871346,807,807,807,807,0
20240318,125900,36871346,807,807,807,807,0
20240318,125800,36871346,807,807,807,807,0
20240318,125700,36871346,807,807,807,807,0
20240318,125600,36871346,807,807,807,807,0
20240318,125500,36871346,807,807,807,807,0
20240318,125400,36871346,807,807,807,807,0
20240318,125300,36871346,807,807,807,807,0
20240318,125200,36871346,807,807,807,807,0
20240318,125100,36871346,807,807,807,807,756
20240318,125000,36261254,807,807,807,807,0
20240318,124900,36261254,807,807,807,807,7
20240318,124800,36255605,807,807,807,807,0
20240318,124700,36255605,807,807,807,807,0
20240318,124600,36255605,807,807,807,807,0
20240318,124500,36255605,807,807,807,807,318
20240318,124400,35998979,807,807,807,807,0
20240318,124300,35998979,807,807,807,807,0
20240318,124200,35998979,807,807,807,807,159
20240318,124100,35870666,807,807,807,807,0
20240318,124000,35870666,807,807,807,807,0
20240318,123900,35870666,807,807,807,807,0
20240318,123800,35870666,807,807,807,807,0
20240318,123700,35870666,807,807,807,807,0
20240318,123600,35870666,807,807,807,807,0
20240318,123500,35870666,807,807,807,807,0
20240318,123400,35870666,807,807,807,807,2
20240318,123300,35869052,807,807,807,807,0
20240318,123200,35869052,807,807,807,807,0
20240318,123100,35869052,807,807,807,807,1
20240318,123000,35868245,807,807,807,807,0
20240318,122900,35868245,807,807,807,807,1
20240318,122800,35867438,807,808,808,807,12
20240318,122700,35857744,808,808,808,808,0
20240318,122600,35857744,808,808,808,808,0
20240318,122500,35857744,808,808,808,808,0
20240318,122400,35857744,808,808,808,808,0
20240318,122300,35857744,808,808,808,808,0
20240318,122200,35857744,808,808,808,808,0
20240318,122100,35857744,808,808,808,808,0
20240318,122000,35857744,808,808,808,808,0
20240318,121900,35857744,808,808,808,808,1
20240318,121800,35856936,801,801,801,801,0
20240318,121700,35856936,801,801,801,801,0
20240318,121600,35856936,801,801,801,801,0
20240318,121500,35856936,801,801,801,801,0
20240318,121400,35856936,801,805,805,801,1265
20240318,121300,34840332,808,808,808,808,10
20240318,121200,34832252,808,808,808,808,0
20240318,121100,34832252,808,808,808,808,0
20240318,121000,34832252,808,808,808,808,0
20240318,120900,34832252,808,808,808,808,358
20240318,120800,34542988,808,808,808,808,0
20240318,120700,34542988,808,808,808,808,0
20240318,120600,34542988,808,808,808,808,0
20240318,120500,34542988,808,808,808,808,1
20240318,120400,34542180,807,807,807,807,0
20240318,120300,34542180,807,807,807,807,1
20240318,120200,34541373,807,807,807,807,8
20240318,120100,34534917,809,809,809,809,0
20240318,120000,34534917,809,809,809,809,0
20240318,115900,34534917,809,809,809,809,15
20240318,115800,34522782,809,809,809,809,5
20240318,115700,34518737,809,809,809,809,0
20240318,115600,34518737,809,809,809,809,0
20240318,115500,34518737,809,809,809,809,0
20240318,115400,34518737,809,809,809,809,0
20240318,115300,34518737,809,809,809,809,599
20240318,115200,34034146,807,807,807,807,0
20240318,115100,34034146,807,807,807,807,0
20240318,115000,34034146,807,807,807,807,0
20240318,114900,34034146,807,807,807,807,0
20240318,114800,34034146,807,807,807,807,1
20240318,114700,34033339,805,805,805,805,0
20240318,114600,34033339,805,805,805,805,0
20240318,114500,34033339,805,805,805,805,0
20240318,114400,34033339,805,805,805,805,0
20240318,114300,34033339,805,805,805,805,0
20240318,114200,34033339,805,805,805,805,0
20240318,114100,34033339,805,805,805,805,0
20240318,114000,34033339,805,805,805,805,0
20240318,113900,34033339,805,805,805,805,0
20240318,113800,34033339,805,805,805,805,0
20240318,113700,34033339,805,805,805,805,0
20240318,113600,34033339,805,805,805,805,0
20240318,113500,34033339,805,805,805,805,0
20240318,113400,34033339,805,805,805,805,0
20240318,113300,34033339,805,805,805,805,0
20240318,113200,34033339,805,805,805,805,155
20240318,113100,33908564,805,805,805,805,0
20240318,113000,33908564,805,805,805,805,0
20240318,112900,33908564,805,805,805,805,1
20240318,112800,33907759,808,808,808,808,0
20240318,112700,33907759,808,808,808,808,0
20240318,112600,33907759,808,808,808,808,754
20240318,112500,33298527,808,808,808,808,10
20240318,112400,33290447,808,809,809,808,134
20240318,112300,33182052,809,809,809,809,0
20240318,112200,33182052,809,809,809,809,0
20240318,112100,33182052,809,809,809,809,0
20240318,112000,33182052,809,808,809,808,227
20240318,111900,32998634,808,808,808,808,0
20240318,111800,32998634,808,808,808,808,2
20240318,111700,32997018,807,807,807,807,0
20240318,111600,32997018,807,807,807,807,426
20240318,111500,32653236,807,807,807,807,41
20240318,111400,32620149,807,807,807,807,0
20240318,111300,32620149,807,806,807,806,322
20240318,111200,32360386,806,806,806,806,0
20240318,111100,32360386,806,806,806,806,0
20240318,111000,32360386,806,806,806,806,0
20240318,110900,32360386,806,806,806,806,0
20240318,110800,32360386,806,806,806,806,0
20240318,110700,32360386,806,806,806,806,0
20240318,110600,32360386,806,806,806,806,0
20240318,110500,32360386,806,806,806,806,0
20240318,110400,32360386,806,806,806,806,0
20240318,110300,32360386,806,806,806,806,0
20240318,110200,32360386,806,806,806,806,0
20240318,110100,32360386,806,806,806,806,0
20240318,110000,32360386,806,806,806,806,0
20240318,105900,32360386,806,806,806,806,3
20240318,105800,32357968,805,805,805,805,0
20240318,105700,32357968,805,805,805,805,0
20240318,105600,32357968,805,805,805,805,1
20240318,105500,32357163,805,805,805,805,119
20240318,105400,32261368,805,805,805,805,0
20240318,105300,32261368,805,805,805,805,0
20240318,105200,32261368,805,805,805,805,0
20240318,105100,32261368,805,805,805,805,0
20240318,105000,32261368,805,805,805,805,1
20240318,104900,32260563,800,800,800,800,10000
20240318,104800,24260563,800,800,800,800,0
20240318,104700,24260563,800,804,804,800,2001
20240318,104600,22659217,802,802,802,802,0
20240318,104500,22659217,802,802,802,802,0
20240318,104400,22659217,802,802,802,802,0
20240318,104300,22659217,802,802,802,802,0
20240318,104200,22659217,802,802,802,802,0
20240318,104100,22659217,802,805,805,802,564
20240318,104000,22206883,800,800,800,800,0
20240318,103900,22206883,800,800,800,800,0
20240318,103800,22206883,800,800,800,800,0
20240318,103700,22206883,800,800,800,800,0
20240318,103600,22206883,800,800,800,800,0
20240318,103500,22206883,800,800,800,800,0
20240318,103400,22206883,800,800,800,800,0
20240318,103300,22206883,800,800,800,800,0
20240318,103200,22206883,800,800,800,800,0
20240318,103100,22206883,800,800,800,800,0
20240318,103000,22206883,800,800,800,800,0
20240318,102900,22206883,800,801,801,800,10000
20240318,102800,14206491,805,805,805,805,0
20240318,102700,14206491,805,805,805,805,0
20240318,102600,14206491,805,805,805,805,0
20240318,102500,14206491,805,805,805,805,0
20240318,102400,14206491,805,805,805,805,0
20240318,102300,14206491,805,805,805,805,0
20240318,102200,14206491,805,805,805,805,0
20240318,102100,14206491,805,805,805,805,20
20240318,102000,14190391,800,803,803,800,8000
20240318,101900,7788494,805,805,805,805,0
20240318,101800,7788494,805,805,805,805,0
20240318,101700,7788494,805,805,805,805,1
20240318,101600,7787689,803,803,803,803,2000
20240318,101500,6181689,805,805,805,805,0
20240318,101400,6181689,805,805,805,805,5
20240318,101300,6177664,805,805,805,805,0
20240318,101200,6177664,805,805,805,805,0
20240318,101100,6177664,805,804,805,804,2
20240318,101000,6176055,800,800,800,800,0
20240318,100900,6176055,800,800,800,800,0
20240318,100800,6176055,800,800,800,800,0
20240318,100700,6176055,800,800,800,800,0
20240318,100600,6176055,800,800,800,800,0
20240318,100500,6176055,800,800,800,800,0
20240318,100400,6176055,800,800,800,800,0
20240318,100300,6176055,800,800,800,800,176
20240318,100200,6035255,799,804,804,799,314
20240318,100100,5783620,806,806,806,806,0
20240318,100000,5783620,806,806,806,806,0
20240318,095900,5783620,806,806,806,806,0
20240318,095800,5783620,806,806,806,806,403
20240318,095700,5458802,806,806,806,806,5
20240318,095600,5454772,806,806,806,806,8
20240318,095500,5448324,807,804,807,804,399
20240318,095400,5127522,804,804,804,804,0
20240318,095300,5127522,804,804,804,804,0
20240318,095200,5127522,804,804,804,804,0
20240318,095100,5127522,804,804,804,804,0
20240318,095000,5127522,804,804,804,804,0
20240318,094900,5127522,804,804,804,804,0
20240318,094800,5127522,804,804,804,804,0
20240318,094700,5127522,804,804,804,804,1001
20240318,094600,4322718,804,804,804,803,505
20240318,094500,3916702,804,804,804,804,0
20240318,094400,3916702,804,804,804,804,1
20240318,094300,3915898,803,803,803,803,4
20240318,094200,3912686,803,803,803,803,0
20240318,094100,3912686,803,803,803,803,0
20240318,094000,3912686,803,803,803,803,2
20240318,093900,3911080,807,804,807,804,479
20240318,093800,3525901,804,804,804,804,9
20240318,093700,3518665,804,804,804,804,32
20240318,093600,3492937,804,804,804,804,0
20240318,093500,3492937,804,804,804,804,0
20240318,093400,3492937,804,804,804,804,0
20240318,093300,3492937,804,804,804,804,0
20240318,093200,3492937,804,804,804,804,0
20240318,093100,3492937,804,804,804,804,0
20240318,093000,3492937,804,804,804,804,0
20240318,092900,3492937,804,804,804,804,1
20240318,092800,3492133,798,798,798,798,0
20240318,092700,3492133,798,798,798,798,0
20240318,092600,3492133,798,803,804,798,530
20240318,092500,3069031,800,800,800,800,520
20240318,092400,2653031,801,803,804,801,437
20240318,092300,2302987,801,801,801,801,59
20240318,092200,2255728,801,801,801,801,0
20240318,092100,2255728,801,801,801,801,2
20240318,092000,2254126,802,804,804,802,176
20240318,091900,2112873,804,804,804,804,4
20240318,091800,2109657,802,802,802,802,0
20240318,091700,2109657,802,806,806,802,48
20240318,091600,2071065,805,805,805,805,21
20240318,091500,2054160,805,805,805,805,1
20240318,091400,2053355,805,805,805,805,1
20240318,091300,2052550,803,804,804,803,50
20240318,091200,2012380,805,805,805,805,10
20240318,091100,2004330,805,803,805,800,51
20240318,091000,1963506,806,807,807,806,305
20240318,090900,1717376,807,807,807,807,0
20240318,090800,1717376,807,807,807,807,0
20240318,090700,1717376,807,807,807,807,0
20240318,090600,1717376,807,807,807,807,0
20240318,090500,1717376,807,807,807,807,0
20240318,090400,1717376,807,807,807,807,0
20240318,090300,1717376,807,807,807,807,10
20240318,090200,1709306,805,804,805,804,442
20240318,090100,1353936,804,804,804,804,0
20240318,090000,1353936,804,804,804,804,1684