KissMeData/007720/min/candle-20240409.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240409,184700,68490077,527,527,527,527,2931
20240409,184600,68490077,527,527,527,527,0
20240409,184500,68490077,527,527,527,527,0
20240409,184400,68490077,527,527,527,527,0
20240409,184300,68490077,527,527,527,527,0
20240409,184200,68490077,527,527,527,527,0
20240409,184100,68490077,527,527,527,527,0
20240409,184000,68490077,527,527,527,527,0
20240409,183900,68490077,527,527,527,527,0
20240409,183800,68490077,527,527,527,527,0
20240409,183700,68490077,527,527,527,527,0
20240409,183600,68490077,527,527,527,527,0
20240409,183500,68490077,527,527,527,527,0
20240409,183400,68490077,527,527,527,527,0
20240409,183300,68490077,527,527,527,527,0
20240409,183200,68490077,527,527,527,527,0
20240409,183100,68490077,527,527,527,527,0
20240409,183000,68490077,527,527,527,527,0
20240409,182900,68490077,527,527,527,527,0
20240409,182800,68490077,527,527,527,527,0
20240409,182700,68490077,527,527,527,527,0
20240409,182600,68490077,527,527,527,527,0
20240409,182500,68490077,527,527,527,527,0
20240409,182400,68490077,527,527,527,527,0
20240409,182300,68490077,527,527,527,527,0
20240409,182200,68490077,527,527,527,527,0
20240409,182100,68490077,527,527,527,527,0
20240409,182000,68490077,527,527,527,527,0
20240409,181900,68490077,527,527,527,527,0
20240409,181800,68490077,527,527,527,527,0
20240409,181700,68490077,527,527,527,527,2931
20240409,181600,68490077,527,527,527,527,0
20240409,181500,68490077,527,527,527,527,0
20240409,181400,68490077,527,527,527,527,0
20240409,181300,68490077,527,527,527,527,0
20240409,181200,68490077,527,527,527,527,0
20240409,181100,68490077,527,527,527,527,0
20240409,181000,68490077,527,527,527,527,0
20240409,180900,68490077,527,527,527,527,0
20240409,180800,68490077,527,527,527,527,0
20240409,180700,68490077,527,527,527,527,0
20240409,180600,68490077,527,527,527,527,0
20240409,180500,68490077,527,527,527,527,0
20240409,180400,68490077,527,527,527,527,0
20240409,180300,68490077,527,527,527,527,0
20240409,180200,68490077,527,527,527,527,0
20240409,180100,68490077,527,527,527,527,0
20240409,180000,68490077,527,527,527,527,0
20240409,175900,68490077,527,527,527,527,0
20240409,175800,68490077,527,527,527,527,0
20240409,175700,68490077,527,527,527,527,0
20240409,175600,68490077,527,527,527,527,0
20240409,175500,68490077,527,527,527,527,0
20240409,175400,68490077,527,527,527,527,0
20240409,175300,68490077,527,527,527,527,0
20240409,175200,68490077,527,527,527,527,0
20240409,175100,68490077,527,527,527,527,0
20240409,175000,68490077,527,527,527,527,0
20240409,174900,68490077,527,527,527,527,0
20240409,174800,68490077,527,527,527,527,0
20240409,174700,68490077,527,527,527,527,2931
20240409,174600,68490077,527,527,527,527,0
20240409,174500,68490077,527,527,527,527,0
20240409,174400,68490077,527,527,527,527,0
20240409,174300,68490077,527,527,527,527,0
20240409,174200,68490077,527,527,527,527,0
20240409,174100,68490077,527,527,527,527,0
20240409,174000,68490077,527,527,527,527,0
20240409,173900,68490077,527,527,527,527,0
20240409,173800,68490077,527,527,527,527,0
20240409,173700,68490077,527,527,527,527,0
20240409,173600,68490077,527,527,527,527,0
20240409,173500,68490077,527,527,527,527,0
20240409,173400,68490077,527,527,527,527,0
20240409,173300,68490077,527,527,527,527,0
20240409,173200,68490077,527,527,527,527,0
20240409,173100,68490077,527,527,527,527,0
20240409,173000,68490077,527,527,527,527,0
20240409,172900,68490077,527,527,527,527,0
20240409,172800,68490077,527,527,527,527,0
20240409,172700,68490077,527,527,527,527,0
20240409,172600,68490077,527,527,527,527,0
20240409,172500,68490077,527,527,527,527,0
20240409,172400,68490077,527,527,527,527,0
20240409,172300,68490077,527,527,527,527,0
20240409,172200,68490077,527,527,527,527,0
20240409,172100,68490077,527,527,527,527,0
20240409,172000,68490077,527,527,527,527,0
20240409,171900,68490077,527,527,527,527,0
20240409,171800,68490077,527,527,527,527,0
20240409,171700,68490077,527,527,527,527,2931
20240409,171600,68490077,527,527,527,527,0
20240409,171500,68490077,527,527,527,527,0
20240409,171400,68490077,527,527,527,527,0
20240409,171300,68490077,527,527,527,527,0
20240409,171200,68490077,527,527,527,527,0
20240409,171100,68490077,527,527,527,527,0
20240409,171000,68490077,527,527,527,527,0
20240409,170900,68490077,527,527,527,527,0
20240409,170800,68490077,527,527,527,527,0
20240409,170700,68490077,527,527,527,527,0
20240409,170600,68490077,527,527,527,527,0
20240409,170500,68490077,527,527,527,527,0
20240409,170400,68490077,527,527,527,527,0
20240409,170300,68490077,527,527,527,527,0
20240409,170200,68490077,527,527,527,527,0
20240409,170100,68490077,527,527,527,527,0
20240409,170000,68490077,527,527,527,527,0
20240409,165900,68490077,527,527,527,527,0
20240409,165800,68490077,527,527,527,527,0
20240409,165700,68490077,527,527,527,527,0
20240409,165600,68490077,527,527,527,527,0
20240409,165500,68490077,527,527,527,527,0
20240409,165400,68490077,527,527,527,527,0
20240409,165300,68490077,527,527,527,527,0
20240409,165200,68490077,527,527,527,527,0
20240409,165100,68490077,527,527,527,527,0
20240409,165000,68490077,527,527,527,527,0
20240409,164900,68490077,527,527,527,527,0
20240409,164800,68490077,527,527,527,527,0
20240409,164700,68490077,527,527,527,527,2931
20240409,164600,68490077,527,527,527,527,0
20240409,164500,68490077,527,527,527,527,0
20240409,164400,68490077,527,527,527,527,0
20240409,164300,68490077,527,527,527,527,0
20240409,164200,68490077,527,527,527,527,0
20240409,164100,68490077,527,527,527,527,0
20240409,164000,68490077,527,527,527,527,0
20240409,163900,68490077,527,527,527,527,0
20240409,163800,68490077,527,527,527,527,0
20240409,163700,68490077,527,527,527,527,0
20240409,163600,68490077,527,527,527,527,0
20240409,163500,68490077,527,527,527,527,0
20240409,163400,68490077,527,527,527,527,0
20240409,163300,68490077,527,527,527,527,0
20240409,163200,68490077,527,527,527,527,0
20240409,163100,68490077,527,527,527,527,0
20240409,163000,68490077,527,527,527,527,0
20240409,162900,68490077,527,527,527,527,0
20240409,162800,68490077,527,527,527,527,0
20240409,162700,68490077,527,527,527,527,0
20240409,162600,68490077,527,527,527,527,0
20240409,162500,68490077,527,527,527,527,0
20240409,162400,68490077,527,527,527,527,0
20240409,162300,68490077,527,527,527,527,0
20240409,162200,68490077,527,527,527,527,0
20240409,162100,68490077,527,527,527,527,0
20240409,162000,68490077,527,527,527,527,0
20240409,161900,68490077,527,527,527,527,0
20240409,161800,68490077,527,527,527,527,0
20240409,161700,68490077,527,527,527,527,2931
20240409,161600,68490077,527,527,527,527,0
20240409,161500,68490077,527,527,527,527,0
20240409,161400,68490077,527,527,527,527,0
20240409,161300,68490077,527,527,527,527,0
20240409,161200,68490077,527,527,527,527,0
20240409,161100,68490077,527,527,527,527,0
20240409,161000,68490077,527,527,527,527,0
20240409,160900,68490077,527,527,527,527,0
20240409,160800,68490077,527,527,527,527,0
20240409,160700,68490077,527,527,527,527,0
20240409,160600,68490077,527,527,527,527,0
20240409,160500,68490077,527,527,527,527,0
20240409,160400,68490077,527,527,527,527,0
20240409,160300,68490077,527,527,527,527,0
20240409,160200,68490077,527,527,527,527,0
20240409,160100,68490077,527,527,527,527,0
20240409,160000,68490077,527,527,527,527,0
20240409,155900,68490077,527,527,527,527,0
20240409,155800,68490077,527,527,527,527,0
20240409,155700,68490077,527,527,527,527,0
20240409,155600,68490077,527,527,527,527,0
20240409,155500,68490077,527,527,527,527,0
20240409,155400,68490077,527,527,527,527,0
20240409,155300,68490077,527,527,527,527,0
20240409,155200,68490077,527,527,527,527,0
20240409,155100,68490077,527,527,527,527,0
20240409,155000,68490077,527,527,527,527,0
20240409,154900,68490077,527,527,527,527,0
20240409,154800,68490077,527,527,527,527,0
20240409,154700,68490077,527,527,527,527,2931
20240409,154600,68490077,527,527,527,527,0
20240409,154500,68490077,527,527,527,527,0
20240409,154400,68490077,527,527,527,527,0
20240409,154300,68490077,527,527,527,527,0
20240409,154200,68490077,527,527,527,527,0
20240409,154100,68490077,527,527,527,527,0
20240409,154000,68490077,527,527,527,527,0
20240409,153900,68490077,527,527,527,527,0
20240409,153800,68490077,527,527,527,527,0
20240409,153700,68490077,527,527,527,527,0
20240409,153600,68490077,527,527,527,527,0
20240409,153500,68490077,527,527,527,527,0
20240409,153400,68490077,527,527,527,527,0
20240409,153300,68490077,527,527,527,527,0
20240409,153200,68490077,527,527,527,527,0
20240409,153100,68490077,527,527,527,527,0
20240409,153000,68490077,527,527,527,527,2931
20240409,152900,66945440,524,524,524,524,0
20240409,152800,66945440,524,524,524,524,0
20240409,152700,66945440,524,524,524,524,0
20240409,152600,66945440,524,524,524,524,0
20240409,152500,66945440,524,524,524,524,0
20240409,152400,66945440,524,524,524,524,0
20240409,152300,66945440,524,524,524,524,0
20240409,152200,66945440,524,524,524,524,0
20240409,152100,66945440,524,524,524,524,0
20240409,152000,66945440,524,524,524,524,0
20240409,151900,66945440,524,523,524,523,5500
20240409,151800,64068704,521,521,521,521,761
20240409,151700,63672223,522,522,522,522,0
20240409,151600,63672223,522,522,522,522,6
20240409,151500,63669091,522,522,522,522,0
20240409,151400,63669091,522,522,522,522,0
20240409,151300,63669091,522,522,522,522,0
20240409,151200,63669091,522,522,522,522,0
20240409,151100,63669091,522,522,522,522,100
20240409,151000,63616891,523,523,523,523,0
20240409,150900,63616891,523,523,523,523,0
20240409,150800,63616891,523,523,523,523,1
20240409,150700,63616368,522,522,522,522,0
20240409,150600,63616368,522,522,522,522,500
20240409,150500,63355368,522,522,522,522,1
20240409,150400,63354846,522,522,522,522,300
20240409,150300,63198246,522,522,522,522,0
20240409,150200,63198246,522,522,522,522,0
20240409,150100,63198246,522,522,522,522,0
20240409,150000,63198246,522,522,522,522,0
20240409,145900,63198246,522,522,522,522,0
20240409,145800,63198246,522,522,522,522,3
20240409,145700,63196680,523,523,523,523,0
20240409,145600,63196680,523,523,523,523,0
20240409,145500,63196680,523,523,523,523,0
20240409,145400,63196680,523,523,523,523,0
20240409,145300,63196680,523,523,523,523,0
20240409,145200,63196680,523,523,523,523,0
20240409,145100,63196680,523,523,523,523,0
20240409,145000,63196680,523,523,523,523,0
20240409,144900,63196680,523,523,523,523,0
20240409,144800,63196680,523,523,523,523,1
20240409,144700,63196157,523,523,523,523,0
20240409,144600,63196157,523,523,523,523,0
20240409,144500,63196157,523,523,523,523,0
20240409,144400,63196157,523,523,523,523,0
20240409,144300,63196157,523,523,523,523,0
20240409,144200,63196157,523,523,523,523,0
20240409,144100,63196157,523,523,523,523,0
20240409,144000,63196157,523,523,523,523,0
20240409,143900,63196157,523,523,523,523,0
20240409,143800,63196157,523,523,523,523,0
20240409,143700,63196157,523,523,523,523,10
20240409,143600,63190927,523,523,523,523,5
20240409,143500,63188312,523,523,523,523,5
20240409,143400,63185697,523,523,523,523,0
20240409,143300,63185697,523,523,523,523,192
20240409,143200,63085281,523,523,523,523,0
20240409,143100,63085281,523,523,523,523,0
20240409,143000,63085281,523,523,523,523,0
20240409,142900,63085281,523,523,523,523,0
20240409,142800,63085281,523,523,523,523,7
20240409,142700,63081620,523,523,523,523,0
20240409,142600,63081620,523,523,523,523,0
20240409,142500,63081620,523,523,523,523,0
20240409,142400,63081620,523,523,523,522,693
20240409,142300,62719681,523,523,523,523,0
20240409,142200,62719681,523,523,523,523,0
20240409,142100,62719681,523,523,523,523,1
20240409,142000,62719158,523,523,523,523,262
20240409,141900,62582132,522,522,522,522,0
20240409,141800,62582132,522,522,522,522,0
20240409,141700,62582132,522,522,522,522,0
20240409,141600,62582132,522,522,522,522,0
20240409,141500,62582132,522,522,522,522,0
20240409,141400,62582132,522,522,522,522,0
20240409,141300,62582132,522,522,522,522,852
20240409,141200,62137388,522,522,522,522,1723
20240409,141100,61237982,520,520,520,520,0
20240409,141000,61237982,520,520,520,520,0
20240409,140900,61237982,520,520,520,520,994
20240409,140800,60721102,520,520,520,520,0
20240409,140700,60721102,520,520,520,520,0
20240409,140600,60721102,520,520,520,520,0
20240409,140500,60721102,520,520,520,520,0
20240409,140400,60721102,520,520,520,520,2
20240409,140300,60720062,520,520,520,520,0
20240409,140200,60720062,520,520,520,520,4
20240409,140100,60717982,520,520,520,520,0
20240409,140000,60717982,520,520,520,520,591
20240409,135900,60410662,521,521,521,521,5
20240409,135800,60408057,520,520,520,520,0
20240409,135700,60408057,520,520,520,520,0
20240409,135600,60408057,520,520,520,520,0
20240409,135500,60408057,520,520,520,520,0
20240409,135400,60408057,520,520,520,520,0
20240409,135300,60408057,520,520,520,520,0
20240409,135200,60408057,520,520,520,520,0
20240409,135100,60408057,520,520,520,520,0
20240409,135000,60408057,520,520,520,520,0
20240409,134900,60408057,520,520,520,520,0
20240409,134800,60408057,520,520,520,520,5
20240409,134700,60405457,520,520,520,520,4500
20240409,134600,58065457,519,519,519,519,0
20240409,134500,58065457,519,519,519,519,0
20240409,134400,58065457,519,519,519,519,0
20240409,134300,58065457,519,519,519,519,0
20240409,134200,58065457,519,519,519,519,0
20240409,134100,58065457,519,519,519,519,0
20240409,134000,58065457,519,519,519,519,0
20240409,133900,58065457,519,520,520,519,1000
20240409,133800,57546452,523,523,523,523,0
20240409,133700,57546452,523,523,523,523,0
20240409,133600,57546452,523,523,523,523,0
20240409,133500,57546452,523,523,523,523,0
20240409,133400,57546452,523,523,523,523,0
20240409,133300,57546452,523,523,523,523,0
20240409,133200,57546452,523,523,523,523,0
20240409,133100,57546452,523,523,523,523,0
20240409,133000,57546452,523,523,523,523,1
20240409,132900,57545929,520,520,520,520,2722
20240409,132800,56130489,520,520,520,520,0
20240409,132700,56130489,520,520,520,520,0
20240409,132600,56130489,520,520,520,520,1
20240409,132500,56129969,515,515,515,515,0
20240409,132400,56129969,515,515,515,515,0
20240409,132300,56129969,515,519,519,515,7134
20240409,132200,52446484,521,521,521,521,0
20240409,132100,52446484,521,521,521,521,0
20240409,132000,52446484,521,515,521,515,1588
20240409,131900,51622613,513,515,515,513,4275
20240409,131800,49427293,515,519,519,514,12091
20240409,131700,43198356,520,520,520,520,0
20240409,131600,43198356,520,520,520,520,149
20240409,131500,43120876,520,520,520,520,0
20240409,131400,43120876,520,520,520,520,0
20240409,131300,43120876,520,520,520,520,8
20240409,131200,43116716,520,521,521,520,10304
20240409,131100,37758132,524,524,524,524,0
20240409,131000,37758132,524,524,524,524,0
20240409,130900,37758132,524,524,524,524,0
20240409,130800,37758132,524,524,524,524,0
20240409,130700,37758132,524,524,524,524,0
20240409,130600,37758132,524,524,524,524,0
20240409,130500,37758132,524,524,524,524,0
20240409,130400,37758132,524,524,524,524,2
20240409,130300,37757084,524,524,524,524,0
20240409,130200,37757084,524,524,524,524,0
20240409,130100,37757084,524,524,524,524,0
20240409,130000,37757084,524,524,524,524,0
20240409,125900,37757084,524,524,524,524,9
20240409,125800,37752368,520,520,520,520,0
20240409,125700,37752368,520,520,520,520,0
20240409,125600,37752368,520,520,520,520,0
20240409,125500,37752368,520,520,520,520,0
20240409,125400,37752368,520,520,520,520,0
20240409,125300,37752368,520,520,520,520,0
20240409,125200,37752368,520,523,523,520,6407
20240409,125100,34410273,524,524,524,524,0
20240409,125000,34410273,524,524,524,524,0
20240409,124900,34410273,524,524,524,524,0
20240409,124800,34410273,524,524,524,524,0
20240409,124700,34410273,524,524,524,524,206
20240409,124600,34302329,524,524,524,524,0
20240409,124500,34302329,524,524,524,524,0
20240409,124400,34302329,524,524,524,524,0
20240409,124300,34302329,524,524,524,524,0
20240409,124200,34302329,524,524,524,524,0
20240409,124100,34302329,524,524,524,524,0
20240409,124000,34302329,524,524,524,524,0
20240409,123900,34302329,524,524,524,524,73
20240409,123800,34264077,524,524,524,524,0
20240409,123700,34264077,524,524,524,524,0
20240409,123600,34264077,524,524,524,524,0
20240409,123500,34264077,524,524,524,524,0
20240409,123400,34264077,524,524,524,524,0
20240409,123300,34264077,524,524,524,524,0
20240409,123200,34264077,524,524,524,524,0
20240409,123100,34264077,524,524,524,524,0
20240409,123000,34264077,524,524,524,524,0
20240409,122900,34264077,524,524,524,524,0
20240409,122800,34264077,524,524,524,524,1000
20240409,122700,33740077,524,524,524,524,5
20240409,122600,33737457,525,525,525,525,0
20240409,122500,33737457,525,525,525,525,0
20240409,122400,33737457,525,525,525,525,0
20240409,122300,33737457,525,525,525,525,0
20240409,122200,33737457,525,525,525,525,251
20240409,122100,33605682,525,525,525,525,0
20240409,122000,33605682,525,525,525,525,0
20240409,121900,33605682,525,525,525,525,0
20240409,121800,33605682,525,525,525,525,0
20240409,121700,33605682,525,525,525,525,0
20240409,121600,33605682,525,525,525,525,0
20240409,121500,33605682,525,525,525,525,0
20240409,121400,33605682,525,525,525,525,0
20240409,121300,33605682,525,525,525,525,0
20240409,121200,33605682,525,525,525,525,0
20240409,121100,33605682,525,525,525,525,342
20240409,121000,33426132,525,525,525,525,0
20240409,120900,33426132,525,525,525,525,0
20240409,120800,33426132,525,525,525,525,0
20240409,120700,33426132,525,525,525,525,0
20240409,120600,33426132,525,525,525,525,0
20240409,120500,33426132,525,525,525,525,358
20240409,120400,33238182,525,525,525,525,0
20240409,120300,33238182,525,525,525,525,0
20240409,120200,33238182,525,525,525,525,1270
20240409,120100,32571432,525,525,525,525,0
20240409,120000,32571432,525,525,525,525,0
20240409,115900,32571432,525,525,525,525,0
20240409,115800,32571432,525,525,525,525,0
20240409,115700,32571432,525,525,525,525,1
20240409,115600,32570907,525,524,525,524,9
20240409,115500,32566190,525,525,525,525,0
20240409,115400,32566190,525,525,525,525,0
20240409,115300,32566190,525,525,525,525,0
20240409,115200,32566190,525,525,525,525,0
20240409,115100,32566190,525,525,525,525,0
20240409,115000,32566190,525,525,525,525,0
20240409,114900,32566190,525,525,525,525,0
20240409,114800,32566190,525,525,525,525,0
20240409,114700,32566190,525,525,525,525,0
20240409,114600,32566190,525,525,525,525,0
20240409,114500,32566190,525,525,525,525,0
20240409,114400,32566190,525,525,525,525,0
20240409,114300,32566190,525,525,525,525,368
20240409,114200,32372990,524,524,524,524,0
20240409,114100,32372990,524,524,524,524,15
20240409,114000,32365130,525,525,525,525,4
20240409,113900,32363030,525,525,525,525,4
20240409,113800,32360930,525,525,525,525,0
20240409,113700,32360930,525,525,525,525,0
20240409,113600,32360930,525,525,525,525,0
20240409,113500,32360930,525,525,525,525,0
20240409,113400,32360930,525,525,525,525,9
20240409,113300,32356205,525,525,525,525,0
20240409,113200,32356205,525,525,525,525,0
20240409,113100,32356205,525,525,525,525,0
20240409,113000,32356205,525,525,525,525,0
20240409,112900,32356205,525,525,525,525,0
20240409,112800,32356205,525,525,525,525,0
20240409,112700,32356205,525,525,525,525,0
20240409,112600,32356205,525,525,525,525,0
20240409,112500,32356205,525,525,525,525,0
20240409,112400,32356205,525,525,525,525,0
20240409,112300,32356205,525,525,525,525,0
20240409,112200,32356205,525,525,525,525,0
20240409,112100,32356205,525,525,525,525,0
20240409,112000,32356205,525,525,525,525,0
20240409,111900,32356205,525,525,525,525,0
20240409,111800,32356205,525,525,525,525,0
20240409,111700,32356205,525,525,525,525,0
20240409,111600,32356205,525,525,525,525,0
20240409,111500,32356205,525,525,525,525,0
20240409,111400,32356205,525,525,525,525,0
20240409,111300,32356205,525,525,525,525,0
20240409,111200,32356205,525,525,525,525,0
20240409,111100,32356205,525,525,525,525,1
20240409,111000,32355680,524,524,524,524,405
20240409,110900,32143460,525,525,525,525,0
20240409,110800,32143460,525,525,525,525,0
20240409,110700,32143460,525,525,525,525,0
20240409,110600,32143460,525,525,525,525,0
20240409,110500,32143460,525,525,525,525,0
20240409,110400,32143460,525,525,525,525,0
20240409,110300,32143460,525,525,525,525,0
20240409,110200,32143460,525,525,525,525,24328
20240409,110100,19371260,526,526,526,526,0
20240409,110000,19371260,526,526,526,526,0
20240409,105900,19371260,526,525,526,525,2657
20240409,105800,17976330,526,526,526,526,0
20240409,105700,17976330,526,526,526,526,0
20240409,105600,17976330,526,526,526,526,0
20240409,105500,17976330,526,526,526,526,0
20240409,105400,17976330,526,526,526,526,25
20240409,105300,17963180,526,526,526,526,0
20240409,105200,17963180,526,526,526,526,151
20240409,105100,17883754,527,527,527,527,0
20240409,105000,17883754,527,527,527,527,0
20240409,104900,17883754,527,527,527,527,0
20240409,104800,17883754,527,527,527,527,0
20240409,104700,17883754,527,527,527,527,0
20240409,104600,17883754,527,527,527,527,0
20240409,104500,17883754,527,527,527,527,0
20240409,104400,17883754,527,527,527,527,0
20240409,104300,17883754,527,527,527,527,11
20240409,104200,17877957,526,526,526,526,470
20240409,104100,17630737,526,526,526,526,0
20240409,104000,17630737,526,526,526,526,0
20240409,103900,17630737,526,526,526,526,4494
20240409,103800,15266893,526,526,526,526,0
20240409,103700,15266893,526,526,526,526,0
20240409,103600,15266893,526,526,526,526,0
20240409,103500,15266893,526,526,526,526,1901
20240409,103400,14266967,526,526,526,526,1
20240409,103300,14266441,525,525,525,525,1000
20240409,103200,13741441,525,525,525,525,5000
20240409,103100,11116441,526,526,526,526,0
20240409,103000,11116441,526,526,526,526,0
20240409,102900,11116441,526,526,526,526,0
20240409,102800,11116441,526,526,526,526,0
20240409,102700,11116441,526,526,526,526,0
20240409,102600,11116441,526,526,526,526,0
20240409,102500,11116441,526,526,526,526,0
20240409,102400,11116441,526,526,526,526,0
20240409,102300,11116441,526,526,526,526,0
20240409,102200,11116441,526,526,526,526,0
20240409,102100,11116441,526,526,526,526,0
20240409,102000,11116441,526,526,526,526,0
20240409,101900,11116441,526,526,526,526,0
20240409,101800,11116441,526,526,526,526,0
20240409,101700,11116441,526,526,526,526,0
20240409,101600,11116441,526,526,526,526,0
20240409,101500,11116441,526,526,526,526,0
20240409,101400,11116441,526,526,526,526,0
20240409,101300,11116441,526,526,526,526,0
20240409,101200,11116441,526,526,526,526,0
20240409,101100,11116441,526,526,526,526,0
20240409,101000,11116441,526,526,526,526,25
20240409,100900,11103291,526,526,526,526,0
20240409,100800,11103291,526,526,526,526,0
20240409,100700,11103291,526,526,526,526,0
20240409,100600,11103291,526,526,526,526,0
20240409,100500,11103291,526,526,526,526,0
20240409,100400,11103291,526,526,526,526,0
20240409,100300,11103291,526,526,526,526,0
20240409,100200,11103291,526,526,526,526,13
20240409,100100,11096453,526,526,526,526,0
20240409,100000,11096453,526,526,526,526,3477
20240409,095900,9267551,527,527,527,527,0
20240409,095800,9267551,527,527,527,527,2
20240409,095700,9266497,527,527,527,527,0
20240409,095600,9266497,527,527,527,527,11
20240409,095500,9260700,527,527,527,527,0
20240409,095400,9260700,527,527,527,527,14
20240409,095300,9253322,527,527,527,527,462
20240409,095200,9009848,527,527,527,527,2
20240409,095100,9008794,525,525,525,525,0
20240409,095000,9008794,525,525,525,525,740
20240409,094900,8620294,528,528,528,528,2
20240409,094800,8619238,528,528,528,528,6
20240409,094700,8616070,527,527,527,527,853
20240409,094600,8166539,527,527,527,527,0
20240409,094500,8166539,527,527,527,527,0
20240409,094400,8166539,527,527,527,527,0
20240409,094300,8166539,527,527,527,527,0
20240409,094200,8166539,527,527,527,527,3552
20240409,094100,6294635,527,527,527,527,2
20240409,094000,6293581,528,528,528,528,0
20240409,093900,6293581,528,528,528,528,4
20240409,093800,6291469,528,527,528,527,3004
20240409,093700,4708357,528,528,528,528,4
20240409,093600,4706245,528,528,528,528,108
20240409,093500,4649221,528,528,528,528,3204
20240409,093400,2957509,528,528,528,528,4
20240409,093300,2955397,528,528,528,528,4
20240409,093200,2953285,528,528,528,528,9
20240409,093100,2948533,527,528,528,527,324
20240409,093000,2777781,527,525,527,525,914
20240409,092900,2296991,527,525,527,525,889
20240409,092800,1829553,526,526,526,526,1108
20240409,092700,1246745,525,526,526,525,254
20240409,092600,1113341,526,526,526,526,4
20240409,092500,1111237,526,526,526,526,4
20240409,092400,1109133,526,526,526,526,39
20240409,092300,1088619,526,526,526,526,4
20240409,092200,1086515,526,526,526,526,4
20240409,092100,1084411,527,527,527,527,4
20240409,092000,1082303,527,527,527,527,8
20240409,091900,1078087,527,527,527,527,4
20240409,091800,1075979,527,527,527,527,4
20240409,091700,1073871,527,527,527,527,824
20240409,091600,639623,527,527,527,527,8
20240409,091500,635407,527,527,527,527,9
20240409,091400,630664,527,527,527,527,4
20240409,091300,628556,527,527,527,527,4
20240409,091200,626448,528,528,528,528,8
20240409,091100,622224,528,528,528,528,4
20240409,091000,620112,529,529,529,529,4
20240409,090900,617996,529,529,529,529,4
20240409,090800,615880,531,531,531,531,8
20240409,090700,611632,532,532,532,532,4
20240409,090600,609504,532,533,533,532,66
20240409,090500,574330,533,534,534,533,14
20240409,090400,566858,534,534,534,533,10
20240409,090300,561520,533,534,534,533,36
20240409,090200,542328,536,536,536,536,4
20240409,090100,540184,536,536,536,536,4
20240409,090000,538040,536,521,536,521,1030