KissMeData/079190/min/candle-20240320.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240320,195000,42769094,790,790,790,790,883
20240320,194900,42769094,790,790,790,790,0
20240320,194800,42769094,790,790,790,790,0
20240320,194700,42769094,790,790,790,790,0
20240320,194600,42769094,790,790,790,790,0
20240320,194500,42769094,790,790,790,790,0
20240320,194400,42769094,790,790,790,790,0
20240320,194300,42769094,790,790,790,790,0
20240320,194200,42769094,790,790,790,790,0
20240320,194100,42769094,790,790,790,790,0
20240320,194000,42769094,790,790,790,790,0
20240320,193900,42769094,790,790,790,790,0
20240320,193800,42769094,790,790,790,790,0
20240320,193700,42769094,790,790,790,790,0
20240320,193600,42769094,790,790,790,790,0
20240320,193500,42769094,790,790,790,790,0
20240320,193400,42769094,790,790,790,790,0
20240320,193300,42769094,790,790,790,790,0
20240320,193200,42769094,790,790,790,790,0
20240320,193100,42769094,790,790,790,790,0
20240320,193000,42769094,790,790,790,790,0
20240320,192900,42769094,790,790,790,790,0
20240320,192800,42769094,790,790,790,790,0
20240320,192700,42769094,790,790,790,790,0
20240320,192600,42769094,790,790,790,790,0
20240320,192500,42769094,790,790,790,790,0
20240320,192400,42769094,790,790,790,790,0
20240320,192300,42769094,790,790,790,790,0
20240320,192200,42769094,790,790,790,790,0
20240320,192100,42769094,790,790,790,790,0
20240320,192000,42769094,790,790,790,790,883
20240320,191900,42769094,790,790,790,790,0
20240320,191800,42769094,790,790,790,790,0
20240320,191700,42769094,790,790,790,790,0
20240320,191600,42769094,790,790,790,790,0
20240320,191500,42769094,790,790,790,790,0
20240320,191400,42769094,790,790,790,790,0
20240320,191300,42769094,790,790,790,790,0
20240320,191200,42769094,790,790,790,790,0
20240320,191100,42769094,790,790,790,790,0
20240320,191000,42769094,790,790,790,790,0
20240320,190900,42769094,790,790,790,790,0
20240320,190800,42769094,790,790,790,790,0
20240320,190700,42769094,790,790,790,790,0
20240320,190600,42769094,790,790,790,790,0
20240320,190500,42769094,790,790,790,790,0
20240320,190400,42769094,790,790,790,790,0
20240320,190300,42769094,790,790,790,790,0
20240320,190200,42769094,790,790,790,790,0
20240320,190100,42769094,790,790,790,790,0
20240320,190000,42769094,790,790,790,790,0
20240320,185900,42769094,790,790,790,790,0
20240320,185800,42769094,790,790,790,790,0
20240320,185700,42769094,790,790,790,790,0
20240320,185600,42769094,790,790,790,790,0
20240320,185500,42769094,790,790,790,790,0
20240320,185400,42769094,790,790,790,790,0
20240320,185300,42769094,790,790,790,790,0
20240320,185200,42769094,790,790,790,790,0
20240320,185100,42769094,790,790,790,790,0
20240320,185000,42769094,790,790,790,790,883
20240320,184900,42769094,790,790,790,790,0
20240320,184800,42769094,790,790,790,790,0
20240320,184700,42769094,790,790,790,790,0
20240320,184600,42769094,790,790,790,790,0
20240320,184500,42769094,790,790,790,790,0
20240320,184400,42769094,790,790,790,790,0
20240320,184300,42769094,790,790,790,790,0
20240320,184200,42769094,790,790,790,790,0
20240320,184100,42769094,790,790,790,790,0
20240320,184000,42769094,790,790,790,790,0
20240320,183900,42769094,790,790,790,790,0
20240320,183800,42769094,790,790,790,790,0
20240320,183700,42769094,790,790,790,790,0
20240320,183600,42769094,790,790,790,790,0
20240320,183500,42769094,790,790,790,790,0
20240320,183400,42769094,790,790,790,790,0
20240320,183300,42769094,790,790,790,790,0
20240320,183200,42769094,790,790,790,790,0
20240320,183100,42769094,790,790,790,790,0
20240320,183000,42769094,790,790,790,790,0
20240320,182900,42769094,790,790,790,790,0
20240320,182800,42769094,790,790,790,790,0
20240320,182700,42769094,790,790,790,790,0
20240320,182600,42769094,790,790,790,790,0
20240320,182500,42769094,790,790,790,790,0
20240320,182400,42769094,790,790,790,790,0
20240320,182300,42769094,790,790,790,790,0
20240320,182200,42769094,790,790,790,790,0
20240320,182100,42769094,790,790,790,790,0
20240320,182000,42769094,790,790,790,790,883
20240320,181900,42769094,790,790,790,790,0
20240320,181800,42769094,790,790,790,790,0
20240320,181700,42769094,790,790,790,790,0
20240320,181600,42769094,790,790,790,790,0
20240320,181500,42769094,790,790,790,790,0
20240320,181400,42769094,790,790,790,790,0
20240320,181300,42769094,790,790,790,790,0
20240320,181200,42769094,790,790,790,790,0
20240320,181100,42769094,790,790,790,790,0
20240320,181000,42769094,790,790,790,790,0
20240320,180900,42769094,790,790,790,790,0
20240320,180800,42769094,790,790,790,790,0
20240320,180700,42769094,790,790,790,790,0
20240320,180600,42769094,790,790,790,790,0
20240320,180500,42769094,790,790,790,790,0
20240320,180400,42769094,790,790,790,790,0
20240320,180300,42769094,790,790,790,790,0
20240320,180200,42769094,790,790,790,790,0
20240320,180100,42769094,790,790,790,790,0
20240320,180000,42769094,790,790,790,790,0
20240320,175900,42769094,790,790,790,790,0
20240320,175800,42769094,790,790,790,790,0
20240320,175700,42769094,790,790,790,790,0
20240320,175600,42769094,790,790,790,790,0
20240320,175500,42769094,790,790,790,790,0
20240320,175400,42769094,790,790,790,790,0
20240320,175300,42769094,790,790,790,790,0
20240320,175200,42769094,790,790,790,790,0
20240320,175100,42769094,790,790,790,790,0
20240320,175000,42769094,790,790,790,790,883
20240320,174900,42769094,790,790,790,790,0
20240320,174800,42769094,790,790,790,790,0
20240320,174700,42769094,790,790,790,790,0
20240320,174600,42769094,790,790,790,790,0
20240320,174500,42769094,790,790,790,790,0
20240320,174400,42769094,790,790,790,790,0
20240320,174300,42769094,790,790,790,790,0
20240320,174200,42769094,790,790,790,790,0
20240320,174100,42769094,790,790,790,790,0
20240320,174000,42769094,790,790,790,790,0
20240320,173900,42769094,790,790,790,790,0
20240320,173800,42769094,790,790,790,790,0
20240320,173700,42769094,790,790,790,790,0
20240320,173600,42769094,790,790,790,790,0
20240320,173500,42769094,790,790,790,790,0
20240320,173400,42769094,790,790,790,790,0
20240320,173300,42769094,790,790,790,790,0
20240320,173200,42769094,790,790,790,790,0
20240320,173100,42769094,790,790,790,790,0
20240320,173000,42769094,790,790,790,790,0
20240320,172900,42769094,790,790,790,790,0
20240320,172800,42769094,790,790,790,790,0
20240320,172700,42769094,790,790,790,790,0
20240320,172600,42769094,790,790,790,790,0
20240320,172500,42769094,790,790,790,790,0
20240320,172400,42769094,790,790,790,790,0
20240320,172300,42769094,790,790,790,790,0
20240320,172200,42769094,790,790,790,790,0
20240320,172100,42769094,790,790,790,790,0
20240320,172000,42769094,790,790,790,790,883
20240320,171900,42769094,790,790,790,790,0
20240320,171800,42769094,790,790,790,790,0
20240320,171700,42769094,790,790,790,790,0
20240320,171600,42769094,790,790,790,790,0
20240320,171500,42769094,790,790,790,790,0
20240320,171400,42769094,790,790,790,790,0
20240320,171300,42769094,790,790,790,790,0
20240320,171200,42769094,790,790,790,790,0
20240320,171100,42769094,790,790,790,790,0
20240320,171000,42769094,790,790,790,790,0
20240320,170900,42769094,790,790,790,790,0
20240320,170800,42769094,790,790,790,790,0
20240320,170700,42769094,790,790,790,790,0
20240320,170600,42769094,790,790,790,790,0
20240320,170500,42769094,790,790,790,790,0
20240320,170400,42769094,790,790,790,790,0
20240320,170300,42769094,790,790,790,790,0
20240320,170200,42769094,790,790,790,790,0
20240320,170100,42769094,790,790,790,790,0
20240320,170000,42769094,790,790,790,790,0
20240320,165900,42769094,790,790,790,790,0
20240320,165800,42769094,790,790,790,790,0
20240320,165700,42769094,790,790,790,790,0
20240320,165600,42769094,790,790,790,790,0
20240320,165500,42769094,790,790,790,790,0
20240320,165400,42769094,790,790,790,790,0
20240320,165300,42769094,790,790,790,790,0
20240320,165200,42769094,790,790,790,790,0
20240320,165100,42769094,790,790,790,790,0
20240320,165000,42769094,790,790,790,790,883
20240320,164900,42769094,790,790,790,790,0
20240320,164800,42769094,790,790,790,790,0
20240320,164700,42769094,790,790,790,790,0
20240320,164600,42769094,790,790,790,790,0
20240320,164500,42769094,790,790,790,790,0
20240320,164400,42769094,790,790,790,790,0
20240320,164300,42769094,790,790,790,790,0
20240320,164200,42769094,790,790,790,790,0
20240320,164100,42769094,790,790,790,790,0
20240320,164000,42769094,790,790,790,790,0
20240320,163900,42769094,790,790,790,790,0
20240320,163800,42769094,790,790,790,790,0
20240320,163700,42769094,790,790,790,790,0
20240320,163600,42769094,790,790,790,790,0
20240320,163500,42769094,790,790,790,790,0
20240320,163400,42769094,790,790,790,790,0
20240320,163300,42769094,790,790,790,790,0
20240320,163200,42769094,790,790,790,790,0
20240320,163100,42769094,790,790,790,790,0
20240320,163000,42769094,790,790,790,790,0
20240320,162900,42769094,790,790,790,790,0
20240320,162800,42769094,790,790,790,790,0
20240320,162700,42769094,790,790,790,790,0
20240320,162600,42769094,790,790,790,790,0
20240320,162500,42769094,790,790,790,790,0
20240320,162400,42769094,790,790,790,790,0
20240320,162300,42769094,790,790,790,790,0
20240320,162200,42769094,790,790,790,790,0
20240320,162100,42769094,790,790,790,790,0
20240320,162000,42769094,790,790,790,790,883
20240320,161900,42769094,790,790,790,790,0
20240320,161800,42769094,790,790,790,790,0
20240320,161700,42769094,790,790,790,790,0
20240320,161600,42769094,790,790,790,790,0
20240320,161500,42769094,790,790,790,790,0
20240320,161400,42769094,790,790,790,790,0
20240320,161300,42769094,790,790,790,790,0
20240320,161200,42769094,790,790,790,790,0
20240320,161100,42769094,790,790,790,790,0
20240320,161000,42769094,790,790,790,790,0
20240320,160900,42769094,790,790,790,790,0
20240320,160800,42769094,790,790,790,790,0
20240320,160700,42769094,790,790,790,790,0
20240320,160600,42769094,790,790,790,790,0
20240320,160500,42769094,790,790,790,790,0
20240320,160400,42769094,790,790,790,790,0
20240320,160300,42769094,790,790,790,790,0
20240320,160200,42769094,790,790,790,790,0
20240320,160100,42769094,790,790,790,790,0
20240320,160000,42769094,790,790,790,790,0
20240320,155900,42769094,790,790,790,790,0
20240320,155800,42769094,790,790,790,790,0
20240320,155700,42769094,790,790,790,790,0
20240320,155600,42769094,790,790,790,790,0
20240320,155500,42769094,790,790,790,790,0
20240320,155400,42769094,790,790,790,790,0
20240320,155300,42769094,790,790,790,790,0
20240320,155200,42769094,790,790,790,790,0
20240320,155100,42769094,790,790,790,790,0
20240320,155000,42769094,790,790,790,790,883
20240320,154900,42769094,790,790,790,790,0
20240320,154800,42769094,790,790,790,790,0
20240320,154700,42769094,790,790,790,790,0
20240320,154600,42769094,790,790,790,790,0
20240320,154500,42769094,790,790,790,790,0
20240320,154400,42769094,790,790,790,790,0
20240320,154300,42769094,790,790,790,790,0
20240320,154200,42769094,790,790,790,790,0
20240320,154100,42769094,790,790,790,790,0
20240320,154000,42769094,790,790,790,790,0
20240320,153900,42769094,790,790,790,790,0
20240320,153800,42769094,790,790,790,790,0
20240320,153700,42769094,790,790,790,790,0
20240320,153600,42769094,790,790,790,790,0
20240320,153500,42769094,790,790,790,790,0
20240320,153400,42769094,790,790,790,790,0
20240320,153300,42769094,790,790,790,790,0
20240320,153200,42769094,790,790,790,790,0
20240320,153100,42769094,790,790,790,790,0
20240320,153000,42769094,790,790,790,790,883
20240320,152900,42071524,790,790,790,790,0
20240320,152800,42071524,790,790,790,790,0
20240320,152700,42071524,790,790,790,790,0
20240320,152600,42071524,790,790,790,790,0
20240320,152500,42071524,790,790,790,790,0
20240320,152400,42071524,790,790,790,790,0
20240320,152300,42071524,790,790,790,790,0
20240320,152200,42071524,790,790,790,790,0
20240320,152100,42071524,790,790,790,790,0
20240320,152000,42071524,790,790,790,790,0
20240320,151900,42071524,790,790,790,790,0
20240320,151800,42071524,790,790,790,790,0
20240320,151700,42071524,790,790,790,790,0
20240320,151600,42071524,790,785,790,785,9
20240320,151500,42064454,784,784,784,784,0
20240320,151400,42064454,784,784,784,784,0
20240320,151300,42064454,784,785,785,784,3457
20240320,151200,39351391,788,788,788,788,0
20240320,151100,39351391,788,788,788,788,0
20240320,151000,39351391,788,788,788,788,0
20240320,150900,39351391,788,788,788,788,0
20240320,150800,39351391,788,788,788,788,0
20240320,150700,39351391,788,788,788,788,0
20240320,150600,39351391,788,788,788,788,1
20240320,150500,39350603,785,786,786,785,2007
20240320,150400,37774520,788,788,788,788,0
20240320,150300,37774520,788,788,788,788,5
20240320,150200,37770580,788,788,788,788,0
20240320,150100,37770580,788,788,788,788,0
20240320,150000,37770580,788,788,788,788,0
20240320,145900,37770580,788,788,788,788,0
20240320,145800,37770580,788,788,788,788,0
20240320,145700,37770580,788,788,788,788,0
20240320,145600,37770580,788,788,788,788,0
20240320,145500,37770580,788,788,788,788,3
20240320,145400,37768216,788,788,788,788,0
20240320,145300,37768216,788,788,788,788,0
20240320,145200,37768216,788,788,788,788,0
20240320,145100,37768216,788,788,788,788,0
20240320,145000,37768216,788,788,788,788,0
20240320,144900,37768216,788,788,788,788,0
20240320,144800,37768216,788,788,788,788,0
20240320,144700,37768216,788,788,788,788,0
20240320,144600,37768216,788,788,788,788,0
20240320,144500,37768216,788,788,788,788,0
20240320,144400,37768216,788,788,788,788,0
20240320,144300,37768216,788,788,788,788,0
20240320,144200,37768216,788,788,788,788,0
20240320,144100,37768216,788,788,788,788,0
20240320,144000,37768216,788,788,788,788,0
20240320,143900,37768216,788,788,788,788,0
20240320,143800,37768216,788,788,788,788,0
20240320,143700,37768216,788,788,788,788,2
20240320,143600,37766640,786,786,786,786,0
20240320,143500,37766640,786,786,786,786,0
20240320,143400,37766640,786,786,786,786,0
20240320,143300,37766640,786,786,786,786,0
20240320,143200,37766640,786,786,786,786,1
20240320,143100,37765854,786,786,786,786,0
20240320,143000,37765854,786,786,786,786,0
20240320,142900,37765854,786,786,786,786,1
20240320,142800,37765068,786,786,786,786,0
20240320,142700,37765068,786,786,786,786,413
20240320,142600,37440450,788,788,788,788,0
20240320,142500,37440450,788,788,788,788,544
20240320,142400,37011778,788,788,788,788,0
20240320,142300,37011778,788,788,788,788,5
20240320,142200,37007838,788,788,788,788,0
20240320,142100,37007838,788,788,788,788,0
20240320,142000,37007838,788,788,788,788,1
20240320,141900,37007050,785,785,785,785,0
20240320,141800,37007050,785,785,785,785,0
20240320,141700,37007050,785,785,785,785,70
20240320,141600,36952100,788,788,788,788,0
20240320,141500,36952100,788,788,788,788,0
20240320,141400,36952100,788,788,788,788,300
20240320,141300,36715700,788,788,788,788,0
20240320,141200,36715700,788,788,788,788,0
20240320,141100,36715700,788,788,788,788,0
20240320,141000,36715700,788,788,788,788,0
20240320,140900,36715700,788,788,788,788,0
20240320,140800,36715700,788,788,788,788,0
20240320,140700,36715700,788,788,788,788,0
20240320,140600,36715700,788,788,788,788,0
20240320,140500,36715700,788,788,788,788,0
20240320,140400,36715700,788,788,788,788,0
20240320,140300,36715700,788,788,788,788,0
20240320,140200,36715700,788,788,788,788,0
20240320,140100,36715700,788,788,788,788,1
20240320,140000,36714912,785,785,785,785,0
20240320,135900,36714912,785,785,785,785,0
20240320,135800,36714912,785,785,785,785,801
20240320,135700,36086127,788,788,788,788,0
20240320,135600,36086127,788,788,788,788,0
20240320,135500,36086127,788,788,788,788,0
20240320,135400,36086127,788,788,788,788,0
20240320,135300,36086127,788,788,788,788,0
20240320,135200,36086127,788,788,788,788,0
20240320,135100,36086127,788,788,788,788,0
20240320,135000,36086127,788,788,788,788,0
20240320,134900,36086127,788,788,788,788,10
20240320,134800,36078247,788,788,788,788,0
20240320,134700,36078247,788,788,788,788,300
20240320,134600,35841847,788,788,788,788,3
20240320,134500,35839483,788,788,788,788,0
20240320,134400,35839483,788,788,788,788,0
20240320,134300,35839483,788,788,788,788,0
20240320,134200,35839483,788,788,788,788,0
20240320,134100,35839483,788,788,788,788,0
20240320,134000,35839483,788,788,788,788,0
20240320,133900,35839483,788,788,788,788,0
20240320,133800,35839483,788,788,788,788,0
20240320,133700,35839483,788,788,788,788,318
20240320,133600,35588899,788,788,788,788,0
20240320,133500,35588899,788,788,788,788,1
20240320,133400,35588111,787,787,787,787,0
20240320,133300,35588111,787,787,787,787,0
20240320,133200,35588111,787,787,787,787,0
20240320,133100,35588111,787,787,787,787,0
20240320,133000,35588111,787,787,787,787,0
20240320,132900,35588111,787,787,787,787,1
20240320,132800,35587324,788,788,788,788,0
20240320,132700,35587324,788,788,788,788,0
20240320,132600,35587324,788,788,788,788,0
20240320,132500,35587324,788,788,788,788,0
20240320,132400,35587324,788,788,788,788,0
20240320,132300,35587324,788,788,788,788,0
20240320,132200,35587324,788,788,788,788,0
20240320,132100,35587324,788,788,788,788,0
20240320,132000,35587324,788,788,788,788,3
20240320,131900,35584960,788,788,788,788,0
20240320,131800,35584960,788,788,788,788,1
20240320,131700,35584172,787,787,787,787,0
20240320,131600,35584172,787,787,787,787,0
20240320,131500,35584172,787,787,787,787,0
20240320,131400,35584172,787,787,787,787,0
20240320,131300,35584172,787,787,787,787,0
20240320,131200,35584172,787,787,787,787,0
20240320,131100,35584172,787,787,787,787,0
20240320,131000,35584172,787,787,787,787,0
20240320,130900,35584172,787,787,787,787,1
20240320,130800,35583385,785,785,785,785,959
20240320,130700,34830570,786,786,786,786,0
20240320,130600,34830570,786,786,786,786,264
20240320,130500,34623066,785,785,785,785,0
20240320,130400,34623066,785,785,785,785,0
20240320,130300,34623066,785,785,785,785,0
20240320,130200,34623066,785,785,785,785,0
20240320,130100,34623066,785,785,785,785,0
20240320,130000,34623066,785,785,785,785,0
20240320,125900,34623066,785,785,785,785,0
20240320,125800,34623066,785,785,785,785,0
20240320,125700,34623066,785,785,785,785,0
20240320,125600,34623066,785,785,785,785,0
20240320,125500,34623066,785,785,785,785,0
20240320,125400,34623066,785,785,785,785,0
20240320,125300,34623066,785,785,785,785,0
20240320,125200,34623066,785,785,785,785,0
20240320,125100,34623066,785,785,785,785,0
20240320,125000,34623066,785,785,785,785,0
20240320,124900,34623066,785,785,785,785,0
20240320,124800,34623066,785,785,785,785,0
20240320,124700,34623066,785,785,785,785,0
20240320,124600,34623066,785,785,785,785,0
20240320,124500,34623066,785,785,785,785,0
20240320,124400,34623066,785,785,785,785,0
20240320,124300,34623066,785,785,785,785,49
20240320,124200,34584601,785,785,785,785,0
20240320,124100,34584601,785,785,785,785,104
20240320,124000,34502961,785,785,785,785,7
20240320,123900,34497466,788,788,788,788,0
20240320,123800,34497466,788,788,788,788,0
20240320,123700,34497466,788,788,788,788,0
20240320,123600,34497466,788,788,788,788,0
20240320,123500,34497466,788,788,788,788,0
20240320,123400,34497466,788,788,788,788,29
20240320,123300,34474614,788,788,788,788,0
20240320,123200,34474614,788,788,788,788,0
20240320,123100,34474614,788,788,788,788,0
20240320,123000,34474614,788,788,788,788,0
20240320,122900,34474614,788,788,788,788,0
20240320,122800,34474614,788,788,788,788,0
20240320,122700,34474614,788,788,788,788,0
20240320,122600,34474614,788,788,788,788,0
20240320,122500,34474614,788,786,788,784,784
20240320,122400,33856904,784,784,784,784,224
20240320,122300,33681288,782,782,782,782,0
20240320,122200,33681288,782,782,782,782,4840
20240320,122100,29896408,782,782,782,782,304
20240320,122000,29658680,783,783,783,783,0
20240320,121900,29658680,783,783,783,783,0
20240320,121800,29658680,783,783,783,783,0
20240320,121700,29658680,783,784,784,783,21
20240320,121600,29642227,784,784,784,784,986
20240320,121500,28869203,786,786,786,786,0
20240320,121400,28869203,786,786,786,786,0
20240320,121300,28869203,786,786,786,786,73
20240320,121200,28811825,786,786,786,786,0
20240320,121100,28811825,786,786,786,786,0
20240320,121000,28811825,786,786,786,786,7
20240320,120900,28806323,788,788,788,788,0
20240320,120800,28806323,788,788,788,788,0
20240320,120700,28806323,788,788,788,788,500
20240320,120600,28412323,788,788,788,788,0
20240320,120500,28412323,788,788,788,788,0
20240320,120400,28412323,788,788,788,788,0
20240320,120300,28412323,788,788,788,788,0
20240320,120200,28412323,788,788,788,788,0
20240320,120100,28412323,788,788,788,788,20
20240320,120000,28396563,788,788,788,788,0
20240320,115900,28396563,788,788,788,788,0
20240320,115800,28396563,788,788,788,788,0
20240320,115700,28396563,788,788,788,788,0
20240320,115600,28396563,788,788,788,788,1
20240320,115500,28395775,784,784,784,784,7
20240320,115400,28390287,788,788,788,788,0
20240320,115300,28390287,788,788,788,788,0
20240320,115200,28390287,788,788,788,788,0
20240320,115100,28390287,788,788,788,788,0
20240320,115000,28390287,788,788,788,788,0
20240320,114900,28390287,788,788,788,788,0
20240320,114800,28390287,788,788,788,788,0
20240320,114700,28390287,788,788,788,788,0
20240320,114600,28390287,788,788,788,788,52
20240320,114500,28349311,788,788,788,788,0
20240320,114400,28349311,788,788,788,788,0
20240320,114300,28349311,788,788,788,788,0
20240320,114200,28349311,788,788,788,788,0
20240320,114100,28349311,788,787,788,787,336
20240320,114000,28084878,787,787,787,787,1665
20240320,113900,26774523,787,787,787,787,0
20240320,113800,26774523,787,787,787,787,0
20240320,113700,26774523,787,787,787,787,0
20240320,113600,26774523,787,787,787,787,0
20240320,113500,26774523,787,787,787,787,0
20240320,113400,26774523,787,787,787,787,0
20240320,113300,26774523,787,787,787,787,0
20240320,113200,26774523,787,787,787,787,0
20240320,113100,26774523,787,787,787,787,0
20240320,113000,26774523,787,787,787,787,0
20240320,112900,26774523,787,787,787,787,0
20240320,112800,26774523,787,787,787,787,1
20240320,112700,26773736,784,784,784,784,0
20240320,112600,26773736,784,784,784,784,0
20240320,112500,26773736,784,784,784,784,7
20240320,112400,26768248,787,787,787,787,0
20240320,112300,26768248,787,787,787,787,0
20240320,112200,26768248,787,787,787,787,0
20240320,112100,26768248,787,787,787,787,0
20240320,112000,26768248,787,787,787,787,0
20240320,111900,26768248,787,787,787,787,0
20240320,111800,26768248,787,787,787,787,0
20240320,111700,26768248,787,787,787,787,0
20240320,111600,26768248,787,787,787,787,0
20240320,111500,26768248,787,787,787,787,0
20240320,111400,26768248,787,787,787,787,0
20240320,111300,26768248,787,787,787,787,0
20240320,111200,26768248,787,787,787,787,0
20240320,111100,26768248,787,787,787,787,1
20240320,111000,26767461,783,783,783,783,7
20240320,110900,26761980,787,787,787,787,0
20240320,110800,26761980,787,787,787,787,0
20240320,110700,26761980,787,787,787,787,1
20240320,110600,26761193,781,783,783,781,985
20240320,110500,25991337,781,781,781,781,0
20240320,110400,25991337,781,781,781,781,0
20240320,110300,25991337,781,786,786,781,4849
20240320,110200,22190643,787,790,790,787,5846
20240320,110100,17583028,791,791,791,791,0
20240320,110000,17583028,791,791,791,791,0
20240320,105900,17583028,791,791,791,791,0
20240320,105800,17583028,791,791,791,791,1
20240320,105700,17582237,790,790,790,790,0
20240320,105600,17582237,790,790,790,790,300
20240320,105500,17345237,790,790,790,790,7
20240320,105400,17339707,791,791,791,791,0
20240320,105300,17339707,791,790,791,790,60
20240320,105200,17292297,791,791,791,791,0
20240320,105100,17292297,791,791,791,791,0
20240320,105000,17292297,791,791,791,791,0
20240320,104900,17292297,791,791,791,791,0
20240320,104800,17292297,791,791,791,791,2
20240320,104700,17290715,792,792,792,792,0
20240320,104600,17290715,792,792,792,792,0
20240320,104500,17290715,792,792,792,792,0
20240320,104400,17290715,792,792,792,792,0
20240320,104300,17290715,792,792,792,792,1
20240320,104200,17289923,792,792,792,792,0
20240320,104100,17289923,792,792,792,792,1
20240320,104000,17289131,790,790,790,790,9
20240320,103900,17282021,790,790,790,790,0
20240320,103800,17282021,790,790,790,790,0
20240320,103700,17282021,790,790,790,790,0
20240320,103600,17282021,790,790,790,790,0
20240320,103500,17282021,790,790,790,790,0
20240320,103400,17282021,790,790,790,790,0
20240320,103300,17282021,790,790,790,790,0
20240320,103200,17282021,790,790,790,790,0
20240320,103100,17282021,790,790,790,790,283
20240320,103000,17058451,792,792,792,792,0
20240320,102900,17058451,792,792,792,792,0
20240320,102800,17058451,792,792,792,792,0
20240320,102700,17058451,792,792,792,792,0
20240320,102600,17058451,792,792,792,792,3
20240320,102500,17056075,790,790,790,790,8
20240320,102400,17049755,790,790,790,790,0
20240320,102300,17049755,790,790,790,790,0
20240320,102200,17049755,790,790,790,790,0
20240320,102100,17049755,790,790,790,790,0
20240320,102000,17049755,790,790,790,790,0
20240320,101900,17049755,790,790,790,790,0
20240320,101800,17049755,790,790,790,790,0
20240320,101700,17049755,790,790,790,790,0
20240320,101600,17049755,790,790,790,790,0
20240320,101500,17049755,790,790,790,790,20
20240320,101400,17033955,792,792,792,792,0
20240320,101300,17033955,792,792,792,792,0
20240320,101200,17033955,792,792,792,792,0
20240320,101100,17033955,792,792,792,792,0
20240320,101000,17033955,792,792,792,792,0
20240320,100900,17033955,792,792,792,792,300
20240320,100800,16796355,792,792,792,792,0
20240320,100700,16796355,792,792,792,792,0
20240320,100600,16796355,792,792,792,792,0
20240320,100500,16796355,792,792,792,792,1
20240320,100400,16795563,790,790,790,790,2
20240320,100300,16793983,793,793,793,793,0
20240320,100200,16793983,793,793,793,793,0
20240320,100100,16793983,793,793,793,793,0
20240320,100000,16793983,793,793,793,793,0
20240320,095900,16793983,793,793,793,793,1
20240320,095800,16793190,793,793,793,793,0
20240320,095700,16793190,793,793,793,793,0
20240320,095600,16793190,793,793,793,793,0
20240320,095500,16793190,793,793,793,793,0
20240320,095400,16793190,793,793,793,793,2
20240320,095300,16791604,793,793,793,793,2
20240320,095200,16790018,793,793,793,793,0
20240320,095100,16790018,793,793,793,793,0
20240320,095000,16790018,793,793,793,793,0
20240320,094900,16790018,793,793,793,793,0
20240320,094800,16790018,793,793,793,793,0
20240320,094700,16790018,793,790,793,790,17
20240320,094600,16776585,793,793,793,793,0
20240320,094500,16776585,793,793,793,793,1
20240320,094400,16775792,789,793,793,789,10136
20240320,094300,8739152,792,792,792,792,270
20240320,094200,8525312,792,792,792,792,0
20240320,094100,8525312,792,792,792,792,0
20240320,094000,8525312,792,792,792,792,1
20240320,093900,8524520,789,789,789,789,1436
20240320,093800,7391516,789,789,789,789,0
20240320,093700,7391516,789,789,789,789,0
20240320,093600,7391516,789,789,789,789,126
20240320,093500,7292102,789,789,789,789,0
20240320,093400,7292102,789,789,789,789,0
20240320,093300,7292102,789,789,789,789,0
20240320,093200,7292102,789,789,789,789,0
20240320,093100,7292102,789,789,789,789,0
20240320,093000,7292102,789,789,789,789,0
20240320,092900,7292102,789,789,789,789,0
20240320,092800,7292102,789,789,789,789,4
20240320,092700,7288946,789,789,789,789,1
20240320,092600,7288157,789,789,789,789,0
20240320,092500,7288157,789,789,789,789,0
20240320,092400,7288157,789,789,789,789,1
20240320,092300,7287368,787,787,787,787,0
20240320,092200,7287368,787,788,788,787,1104
20240320,092100,6418015,789,789,789,789,1407
20240320,092000,5307892,789,789,789,789,0
20240320,091900,5307892,789,789,789,789,1292
20240320,091800,4288504,789,789,789,789,111
20240320,091700,4200925,790,790,790,790,0
20240320,091600,4200925,790,790,790,790,1
20240320,091500,4200135,787,787,787,787,0
20240320,091400,4200135,787,787,787,787,0
20240320,091300,4200135,787,787,787,787,0
20240320,091200,4200135,787,787,787,787,0
20240320,091100,4200135,787,787,787,787,0
20240320,091000,4200135,787,787,787,787,1401
20240320,090900,3097548,787,788,788,787,1001
20240320,090800,2309262,788,791,791,788,501
20240320,090700,1912974,793,788,793,788,2
20240320,090600,1911393,793,786,793,786,2
20240320,090500,1909814,793,793,793,787,3
20240320,090400,1907441,785,785,793,785,3
20240320,090300,1905078,793,790,793,782,180
20240320,090200,1763626,793,793,793,790,11
20240320,090100,1754906,793,793,793,791,8
20240320,090000,1748564,793,793,793,792,2205