KissMeData/001020/min/candle-20240307.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240307,183200,56595699,882,882,882,882,6580
20240307,183100,56595699,882,882,882,882,0
20240307,183000,56595699,882,882,882,882,0
20240307,182900,56595699,882,882,882,882,0
20240307,182800,56595699,882,882,882,882,0
20240307,182700,56595699,882,882,882,882,0
20240307,182600,56595699,882,882,882,882,0
20240307,182500,56595699,882,882,882,882,0
20240307,182400,56595699,882,882,882,882,0
20240307,182300,56595699,882,882,882,882,0
20240307,182200,56595699,882,882,882,882,0
20240307,182100,56595699,882,882,882,882,0
20240307,182000,56595699,882,882,882,882,0
20240307,181900,56595699,882,882,882,882,0
20240307,181800,56595699,882,882,882,882,0
20240307,181700,56595699,882,882,882,882,0
20240307,181600,56595699,882,882,882,882,0
20240307,181500,56595699,882,882,882,882,0
20240307,181400,56595699,882,882,882,882,0
20240307,181300,56595699,882,882,882,882,0
20240307,181200,56595699,882,882,882,882,0
20240307,181100,56595699,882,882,882,882,0
20240307,181000,56595699,882,882,882,882,0
20240307,180900,56595699,882,882,882,882,0
20240307,180800,56595699,882,882,882,882,0
20240307,180700,56595699,882,882,882,882,0
20240307,180600,56595699,882,882,882,882,0
20240307,180500,56595699,882,882,882,882,0
20240307,180400,56595699,882,882,882,882,0
20240307,180300,56595699,882,882,882,882,0
20240307,180200,56595699,882,882,882,882,6580
20240307,180100,56595699,882,882,882,882,0
20240307,180000,56595699,882,882,882,882,0
20240307,175900,56595699,882,882,882,882,0
20240307,175800,56595699,882,882,882,882,0
20240307,175700,56595699,882,882,882,882,0
20240307,175600,56595699,882,882,882,882,0
20240307,175500,56595699,882,882,882,882,0
20240307,175400,56595699,882,882,882,882,0
20240307,175300,56595699,882,882,882,882,0
20240307,175200,56595699,882,882,882,882,0
20240307,175100,56595699,882,882,882,882,0
20240307,175000,56595699,882,882,882,882,0
20240307,174900,56595699,882,882,882,882,0
20240307,174800,56595699,882,882,882,882,0
20240307,174700,56595699,882,882,882,882,0
20240307,174600,56595699,882,882,882,882,0
20240307,174500,56595699,882,882,882,882,0
20240307,174400,56595699,882,882,882,882,0
20240307,174300,56595699,882,882,882,882,0
20240307,174200,56595699,882,882,882,882,0
20240307,174100,56595699,882,882,882,882,0
20240307,174000,56595699,882,882,882,882,0
20240307,173900,56595699,882,882,882,882,0
20240307,173800,56595699,882,882,882,882,0
20240307,173700,56595699,882,882,882,882,0
20240307,173600,56595699,882,882,882,882,0
20240307,173500,56595699,882,882,882,882,0
20240307,173400,56595699,882,882,882,882,0
20240307,173300,56595699,882,882,882,882,0
20240307,173200,56595699,882,882,882,882,6580
20240307,173100,56595699,882,882,882,882,0
20240307,173000,56595699,882,882,882,882,0
20240307,172900,56595699,882,882,882,882,0
20240307,172800,56595699,882,882,882,882,0
20240307,172700,56595699,882,882,882,882,0
20240307,172600,56595699,882,882,882,882,0
20240307,172500,56595699,882,882,882,882,0
20240307,172400,56595699,882,882,882,882,0
20240307,172300,56595699,882,882,882,882,0
20240307,172200,56595699,882,882,882,882,0
20240307,172100,56595699,882,882,882,882,0
20240307,172000,56595699,882,882,882,882,0
20240307,171900,56595699,882,882,882,882,0
20240307,171800,56595699,882,882,882,882,0
20240307,171700,56595699,882,882,882,882,0
20240307,171600,56595699,882,882,882,882,0
20240307,171500,56595699,882,882,882,882,0
20240307,171400,56595699,882,882,882,882,0
20240307,171300,56595699,882,882,882,882,0
20240307,171200,56595699,882,882,882,882,0
20240307,171100,56595699,882,882,882,882,0
20240307,171000,56595699,882,882,882,882,0
20240307,170900,56595699,882,882,882,882,0
20240307,170800,56595699,882,882,882,882,0
20240307,170700,56595699,882,882,882,882,0
20240307,170600,56595699,882,882,882,882,0
20240307,170500,56595699,882,882,882,882,0
20240307,170400,56595699,882,882,882,882,0
20240307,170300,56595699,882,882,882,882,0
20240307,170200,56595699,882,882,882,882,6580
20240307,170100,56595699,882,882,882,882,0
20240307,170000,56595699,882,882,882,882,0
20240307,165900,56595699,882,882,882,882,0
20240307,165800,56595699,882,882,882,882,0
20240307,165700,56595699,882,882,882,882,0
20240307,165600,56595699,882,882,882,882,0
20240307,165500,56595699,882,882,882,882,0
20240307,165400,56595699,882,882,882,882,0
20240307,165300,56595699,882,882,882,882,0
20240307,165200,56595699,882,882,882,882,0
20240307,165100,56595699,882,882,882,882,0
20240307,165000,56595699,882,882,882,882,0
20240307,164900,56595699,882,882,882,882,0
20240307,164800,56595699,882,882,882,882,0
20240307,164700,56595699,882,882,882,882,0
20240307,164600,56595699,882,882,882,882,0
20240307,164500,56595699,882,882,882,882,0
20240307,164400,56595699,882,882,882,882,0
20240307,164300,56595699,882,882,882,882,0
20240307,164200,56595699,882,882,882,882,0
20240307,164100,56595699,882,882,882,882,0
20240307,164000,56595699,882,882,882,882,0
20240307,163900,56595699,882,882,882,882,0
20240307,163800,56595699,882,882,882,882,0
20240307,163700,56595699,882,882,882,882,0
20240307,163600,56595699,882,882,882,882,0
20240307,163500,56595699,882,882,882,882,0
20240307,163400,56595699,882,882,882,882,0
20240307,163300,56595699,882,882,882,882,0
20240307,163200,56595699,882,882,882,882,6580
20240307,163100,56595699,882,882,882,882,0
20240307,163000,56595699,882,882,882,882,0
20240307,162900,56595699,882,882,882,882,0
20240307,162800,56595699,882,882,882,882,0
20240307,162700,56595699,882,882,882,882,0
20240307,162600,56595699,882,882,882,882,0
20240307,162500,56595699,882,882,882,882,0
20240307,162400,56595699,882,882,882,882,0
20240307,162300,56595699,882,882,882,882,0
20240307,162200,56595699,882,882,882,882,0
20240307,162100,56595699,882,882,882,882,0
20240307,162000,56595699,882,882,882,882,0
20240307,161900,56595699,882,882,882,882,0
20240307,161800,56595699,882,882,882,882,0
20240307,161700,56595699,882,882,882,882,0
20240307,161600,56595699,882,882,882,882,0
20240307,161500,56595699,882,882,882,882,0
20240307,161400,56595699,882,882,882,882,0
20240307,161300,56595699,882,882,882,882,0
20240307,161200,56595699,882,882,882,882,0
20240307,161100,56595699,882,882,882,882,0
20240307,161000,56595699,882,882,882,882,0
20240307,160900,56595699,882,882,882,882,0
20240307,160800,56595699,882,882,882,882,0
20240307,160700,56595699,882,882,882,882,0
20240307,160600,56595699,882,882,882,882,0
20240307,160500,56595699,882,882,882,882,0
20240307,160400,56595699,882,882,882,882,0
20240307,160300,56595699,882,882,882,882,0
20240307,160200,56595699,882,882,882,882,6580
20240307,160100,56595699,882,882,882,882,0
20240307,160000,56595699,882,882,882,882,0
20240307,155900,56595699,882,882,882,882,0
20240307,155800,56595699,882,882,882,882,0
20240307,155700,56595699,882,882,882,882,0
20240307,155600,56595699,882,882,882,882,0
20240307,155500,56595699,882,882,882,882,0
20240307,155400,56595699,882,882,882,882,0
20240307,155300,56595699,882,882,882,882,0
20240307,155200,56595699,882,882,882,882,0
20240307,155100,56595699,882,882,882,882,0
20240307,155000,56595699,882,882,882,882,0
20240307,154900,56595699,882,882,882,882,0
20240307,154800,56595699,882,882,882,882,0
20240307,154700,56595699,882,882,882,882,0
20240307,154600,56595699,882,882,882,882,0
20240307,154500,56595699,882,882,882,882,0
20240307,154400,56595699,882,882,882,882,0
20240307,154300,56595699,882,882,882,882,0
20240307,154200,56595699,882,882,882,882,0
20240307,154100,56595699,882,882,882,882,0
20240307,154000,56595699,882,882,882,882,0
20240307,153900,56595699,882,882,882,882,0
20240307,153800,56595699,882,882,882,882,0
20240307,153700,56595699,882,882,882,882,0
20240307,153600,56595699,882,882,882,882,0
20240307,153500,56595699,882,882,882,882,0
20240307,153400,56595699,882,882,882,882,0
20240307,153300,56595699,882,882,882,882,0
20240307,153200,56595699,882,882,882,882,6580
20240307,153100,56595699,882,882,882,882,0
20240307,153000,56595699,882,882,882,882,6580
20240307,152900,50792139,885,885,885,885,0
20240307,152800,50792139,885,885,885,885,0
20240307,152700,50792139,885,885,885,885,0
20240307,152600,50792139,885,885,885,885,0
20240307,152500,50792139,885,885,885,885,0
20240307,152400,50792139,885,885,885,885,0
20240307,152300,50792139,885,885,885,885,0
20240307,152200,50792139,885,885,885,885,0
20240307,152100,50792139,885,885,885,885,0
20240307,152000,50792139,885,885,885,885,0
20240307,151900,50792139,885,883,885,882,259
20240307,151800,50563625,885,885,885,885,1
20240307,151700,50562740,884,883,885,882,86
20240307,151600,50486862,885,885,885,885,54
20240307,151500,50439072,885,885,885,882,70
20240307,151400,50377305,882,883,886,882,189
20240307,151300,50210351,882,882,882,882,61
20240307,151200,50156549,883,883,883,883,7
20240307,151100,50150368,882,883,883,882,69
20240307,151000,50089503,882,883,883,882,70
20240307,150900,50027755,882,882,882,881,191
20240307,150800,49859355,882,882,882,882,1
20240307,150700,49858473,881,882,882,881,69
20240307,150600,49797677,881,882,883,881,170
20240307,150500,49647741,882,882,882,881,74
20240307,150400,49582535,882,882,882,882,8
20240307,150300,49575479,882,882,882,882,10
20240307,150200,49566659,882,885,885,882,20
20240307,150100,49548990,882,882,882,882,62
20240307,150000,49494306,885,882,885,882,69
20240307,145900,49433427,882,882,882,882,48
20240307,145800,49391091,882,884,884,882,84
20240307,145700,49316863,882,882,882,882,62
20240307,145600,49262179,882,882,882,882,62
20240307,145500,49207495,883,883,883,882,88
20240307,145400,49129817,885,883,885,883,55
20240307,145300,49081236,882,882,882,882,62
20240307,145200,49026552,883,884,884,883,65
20240307,145100,48969107,884,882,884,882,64
20240307,145000,48912655,884,882,884,882,66
20240307,144900,48854433,882,882,884,882,53
20240307,144800,48807685,882,883,884,882,48
20240307,144700,48765315,883,882,883,882,127
20240307,144600,48653293,883,882,883,882,70
20240307,144500,48591545,883,882,883,882,556
20240307,144400,48101146,883,883,883,883,7
20240307,144300,48094965,883,882,884,882,125
20240307,144200,47984629,883,882,883,882,70
20240307,144100,47922881,883,883,883,883,7
20240307,144000,47916700,883,884,884,883,27
20240307,143900,47892852,883,883,883,883,62
20240307,143800,47838106,884,883,884,883,70
20240307,143700,47776288,884,883,884,883,69
20240307,143600,47715354,884,884,884,884,7
20240307,143500,47709166,883,883,883,883,62
20240307,143400,47654420,884,883,884,883,69
20240307,143300,47593486,883,883,883,883,62
20240307,143200,47538740,883,883,883,883,0
20240307,143100,47538740,883,884,884,883,63
20240307,143000,47483110,883,883,883,883,62
20240307,142900,47428364,884,884,884,884,2
20240307,142800,47426596,886,884,886,884,277
20240307,142700,47181726,884,884,884,884,62
20240307,142600,47126918,884,884,884,884,62
20240307,142500,47072110,884,884,884,884,62
20240307,142400,47017302,884,884,884,884,62
20240307,142300,46962494,884,884,884,884,0
20240307,142200,46962494,884,884,884,884,62
20240307,142100,46907686,884,886,886,884,63
20240307,142000,46851992,883,883,883,883,62
20240307,141900,46797246,883,883,883,883,0
20240307,141800,46797246,883,885,886,883,119
20240307,141700,46692054,885,883,885,883,123
20240307,141600,46583441,883,885,885,883,4
20240307,141500,46579907,883,882,883,882,109
20240307,141400,46483722,883,883,883,883,6
20240307,141300,46478424,883,883,883,882,69
20240307,141200,46417526,883,883,883,883,62
20240307,141100,46362780,885,883,885,882,1219
20240307,141000,45287108,883,883,883,883,0
20240307,140900,45287108,883,883,883,883,1062
20240307,140800,44349362,883,883,883,883,62
20240307,140700,44294616,883,884,884,883,76
20240307,140600,44227494,884,884,884,884,48
20240307,140500,44185062,884,884,884,884,0
20240307,140400,44185062,884,884,884,884,62
20240307,140300,44130254,885,885,885,885,2
20240307,140200,44128484,885,886,886,885,6
20240307,140100,44123173,887,887,887,887,1
20240307,140000,44122286,884,884,884,884,62
20240307,135900,44067478,884,884,884,884,63
20240307,135800,44011786,884,888,888,884,63
20240307,135700,43956090,884,884,884,884,62
20240307,135600,43901282,888,888,888,888,0
20240307,135500,43901282,888,884,888,884,63
20240307,135400,43845586,884,885,885,884,2062
20240307,135300,42022091,885,885,885,885,62
20240307,135200,41967221,885,885,885,885,0
20240307,135100,41967221,885,885,885,885,62
20240307,135000,41912351,885,885,885,885,62
20240307,134900,41857481,885,885,885,885,62
20240307,134800,41802611,885,885,885,885,0
20240307,134700,41802611,885,886,889,885,1582
20240307,134600,40401655,886,886,886,886,62
20240307,134500,40346723,886,887,887,886,2062
20240307,134400,38518861,887,887,887,887,62
20240307,134300,38463867,887,887,887,887,0
20240307,134200,38463867,887,887,887,887,62
20240307,134100,38408873,887,887,887,887,62
20240307,134000,38353879,887,887,887,887,62
20240307,133900,38298885,888,888,888,888,0
20240307,133800,38298885,888,888,888,888,62
20240307,133700,38243829,888,888,888,888,62
20240307,133600,38188773,888,888,888,888,62
20240307,133500,38133717,888,888,888,888,62
20240307,133400,38078661,893,891,894,891,1784
20240307,133300,36487242,888,888,888,888,562
20240307,133200,35988186,888,888,888,888,62
20240307,133100,35933130,888,888,888,888,62
20240307,133000,35878074,888,888,888,888,0
20240307,132900,35878074,888,888,888,888,62
20240307,132800,35823018,888,888,888,888,62
20240307,132700,35767962,888,888,888,888,62
20240307,132600,35712906,887,887,887,887,62
20240307,132500,35657912,891,891,891,891,1
20240307,132400,35657021,887,887,887,887,62
20240307,132300,35602027,887,887,887,887,62
20240307,132200,35547033,887,887,887,887,62
20240307,132100,35492039,887,887,887,887,0
20240307,132000,35492039,887,887,887,887,62
20240307,131900,35437045,887,887,887,887,62
20240307,131800,35382051,887,890,890,887,111
20240307,131700,35283447,890,887,890,885,2120
20240307,131600,33398443,885,885,885,885,95
20240307,131500,33314368,885,885,885,885,62
20240307,131400,33259498,885,885,885,885,62
20240307,131300,33204628,887,885,887,885,63
20240307,131200,33148871,885,885,885,885,0
20240307,131100,33148871,885,885,887,885,64
20240307,131000,33092229,885,885,885,885,412
20240307,130900,32727609,884,884,884,884,62
20240307,130800,32672801,884,884,884,884,262
20240307,130700,32441193,884,884,884,884,0
20240307,130600,32441193,884,884,884,884,62
20240307,130500,32386385,885,885,885,884,119
20240307,130400,32281132,885,884,885,884,92
20240307,130300,32199774,884,884,884,884,0
20240307,130200,32199774,884,884,884,884,62
20240307,130100,32144966,884,884,884,884,62
20240307,130000,32090158,884,884,884,884,62
20240307,125900,32035350,884,884,884,884,0
20240307,125800,32035350,884,884,884,884,62
20240307,125700,31980542,884,884,884,884,62
20240307,125600,31925734,884,885,885,884,63
20240307,125500,31870041,884,884,884,884,62
20240307,125400,31815233,884,884,884,884,0
20240307,125300,31815233,884,885,885,884,63
20240307,125200,31759540,884,884,884,884,112
20240307,125100,31660532,884,884,884,884,62
20240307,125000,31605724,884,884,884,884,0
20240307,124900,31605724,884,884,884,884,62
20240307,124800,31550916,884,884,884,884,62
20240307,124700,31496108,884,884,884,884,62
20240307,124600,31441300,884,884,884,884,62
20240307,124500,31386492,884,884,884,884,0
20240307,124400,31386492,884,884,884,884,62
20240307,124300,31331684,885,886,886,884,7862
20240307,124200,24373718,887,886,887,886,63
20240307,124100,24317899,886,886,886,886,0
20240307,124000,24317899,886,886,886,886,62
20240307,123900,24262967,887,887,887,887,1
20240307,123800,24262080,886,886,886,886,62
20240307,123700,24207148,886,886,886,886,62
20240307,123600,24152216,886,886,886,886,0
20240307,123500,24152216,886,886,886,886,62
20240307,123400,24097284,886,886,886,886,62
20240307,123300,24042352,886,886,886,886,62
20240307,123200,23987420,886,886,886,886,0
20240307,123100,23987420,886,886,886,886,62
20240307,123000,23932488,886,886,886,886,62
20240307,122900,23877556,886,886,886,886,62
20240307,122800,23822624,886,886,886,886,62
20240307,122700,23767692,886,886,886,886,0
20240307,122600,23767692,886,886,886,886,62
20240307,122500,23712760,886,886,886,886,62
20240307,122400,23657828,886,886,886,886,62
20240307,122300,23602896,886,886,886,886,0
20240307,122200,23602896,886,888,888,886,63
20240307,122100,23547076,886,886,886,886,62
20240307,122000,23492144,888,886,888,886,63
20240307,121900,23436324,888,888,888,888,1
20240307,121800,23435436,886,888,888,886,63
20240307,121700,23379616,886,886,886,886,67
20240307,121600,23320254,888,887,888,887,105
20240307,121500,23227118,887,887,887,887,67
20240307,121400,23167689,887,887,887,887,205
20240307,121300,22985854,887,887,887,887,67
20240307,121200,22926425,888,887,888,887,69
20240307,121100,22865220,888,887,888,887,69
20240307,121000,22804015,888,888,888,888,3
20240307,120900,22801351,887,888,888,887,63
20240307,120800,22745469,887,887,887,887,62
20240307,120700,22690475,887,887,887,887,62
20240307,120600,22635481,888,887,888,887,63
20240307,120500,22579599,888,888,888,888,15
20240307,120400,22566279,888,888,888,887,64
20240307,120300,22509509,887,888,888,887,122
20240307,120200,22401235,888,887,888,887,69
20240307,120100,22340030,888,887,888,887,6
20240307,120000,22334707,887,887,888,887,68
20240307,115900,22274390,887,888,888,887,316
20240307,115800,21993844,888,888,888,888,1372
20240307,115700,20775508,888,888,888,888,62
20240307,115600,20720452,890,890,890,890,0
20240307,115500,20720452,890,888,890,888,164
20240307,115400,20574816,888,889,889,888,285
20240307,115300,20321513,889,889,889,889,112
20240307,115200,20221945,889,889,889,889,5
20240307,115100,20217500,889,890,890,889,63
20240307,115000,20161492,889,889,889,889,62
20240307,114900,20106374,889,889,889,889,67
20240307,114800,20046811,889,889,889,889,67
20240307,114700,19987248,889,889,890,889,16
20240307,114600,19973014,889,889,889,889,67
20240307,114500,19913451,889,889,889,889,67
20240307,114400,19853888,890,889,890,889,68
20240307,114300,19793435,889,889,889,889,680
20240307,114200,19188915,889,889,889,889,62
20240307,114100,19133797,889,890,890,889,63
20240307,114000,19077789,889,889,889,889,62
20240307,113900,19022671,890,890,890,890,2322
20240307,113800,16956091,890,890,890,890,62
20240307,113700,16900911,890,890,890,890,62
20240307,113600,16845731,891,892,892,891,4115
20240307,113500,13177527,894,892,894,892,74
20240307,113400,13111495,892,892,892,892,0
20240307,113300,13111495,892,892,892,892,62
20240307,113200,13056191,892,892,892,892,62
20240307,113100,13000887,892,892,892,892,62
20240307,113000,12945583,892,892,892,892,0
20240307,112900,12945583,892,892,892,892,125
20240307,112800,12834083,892,892,892,892,62
20240307,112700,12778779,893,893,893,893,1141
20240307,112600,11759866,893,893,893,893,62
20240307,112500,11704500,893,893,893,893,39
20240307,112400,11669673,893,893,893,893,62
20240307,112300,11614307,893,893,893,893,62
20240307,112200,11558941,893,893,893,893,62
20240307,112100,11503575,893,893,893,893,0
20240307,112000,11503575,893,893,893,893,62
20240307,111900,11448209,893,893,893,893,62
20240307,111800,11392843,893,893,893,893,62
20240307,111700,11337477,893,893,893,893,62
20240307,111600,11282111,893,893,893,893,0
20240307,111500,11282111,893,893,893,893,62
20240307,111400,11226745,893,894,894,893,63
20240307,111300,11170485,893,893,893,893,62
20240307,111200,11115119,893,893,893,893,0
20240307,111100,11115119,893,894,894,893,63
20240307,111000,11058859,893,893,893,893,62
20240307,110900,11003493,894,894,894,894,618
20240307,110800,10451001,894,894,894,894,62
20240307,110700,10395573,894,894,894,894,1000
20240307,110600,9501573,894,894,894,894,62
20240307,110500,9446145,894,894,894,894,62
20240307,110400,9390717,894,894,894,894,62
20240307,110300,9335289,894,894,894,894,0
20240307,110200,9335289,894,894,894,894,62
20240307,110100,9279861,894,894,894,894,62
20240307,110000,9224433,894,896,896,894,63
20240307,105900,9168109,895,895,895,895,0
20240307,105800,9168109,895,895,895,895,1145
20240307,105700,8143334,895,895,895,895,3
20240307,105600,8140649,895,895,895,895,183
20240307,105500,7976864,895,895,895,895,3
20240307,105400,7974179,895,895,895,895,3
20240307,105300,7971494,896,895,896,895,4
20240307,105200,7967913,895,896,896,895,303
20240307,105100,7696428,896,896,896,896,1
20240307,105000,7695532,896,896,896,896,0
20240307,104900,7695532,896,896,896,896,0
20240307,104800,7695532,896,896,896,896,0
20240307,104700,7695532,896,896,896,896,10
20240307,104600,7686572,896,896,896,896,0
20240307,104500,7686572,896,896,896,896,0
20240307,104400,7686572,896,896,896,896,0
20240307,104300,7686572,896,896,896,896,0
20240307,104200,7686572,896,895,896,895,18
20240307,104100,7670461,895,895,895,895,3
20240307,104000,7667776,896,896,896,896,20
20240307,103900,7649856,896,896,896,896,0
20240307,103800,7649856,896,896,896,896,0
20240307,103700,7649856,896,896,896,896,0
20240307,103600,7649856,896,896,896,896,0
20240307,103500,7649856,896,896,896,896,1
20240307,103400,7648960,895,895,895,895,0
20240307,103300,7648960,895,895,895,895,0
20240307,103200,7648960,895,895,895,895,0
20240307,103100,7648960,895,895,895,895,0
20240307,103000,7648960,895,895,895,895,0
20240307,102900,7648960,895,895,895,895,0
20240307,102800,7648960,895,895,895,895,0
20240307,102700,7648960,895,895,895,895,0
20240307,102600,7648960,895,895,895,895,0
20240307,102500,7648960,895,895,895,895,408
20240307,102400,7283800,895,896,896,895,203
20240307,102300,7101915,895,895,895,895,0
20240307,102200,7101915,895,895,895,895,4
20240307,102100,7098335,896,896,896,896,0
20240307,102000,7098335,896,896,896,896,0
20240307,101900,7098335,896,896,896,896,11
20240307,101800,7088479,895,895,895,895,0
20240307,101700,7088479,895,895,895,895,4
20240307,101600,7084899,896,896,896,896,0
20240307,101500,7084899,896,896,896,896,0
20240307,101400,7084899,896,896,896,896,0
20240307,101300,7084899,896,896,896,896,0
20240307,101200,7084899,896,896,896,896,0
20240307,101100,7084899,896,896,896,896,0
20240307,101000,7084899,896,895,896,895,11
20240307,100900,7075053,895,895,895,895,0
20240307,100800,7075053,895,895,895,895,0
20240307,100700,7075053,895,894,895,894,905
20240307,100600,6265082,894,894,894,894,75
20240307,100500,6198032,895,894,895,894,5
20240307,100400,6193561,894,894,894,894,4
20240307,100300,6189985,894,894,894,894,385
20240307,100200,5845795,894,894,894,894,1003
20240307,100100,4949113,894,894,894,894,0
20240307,100000,4949113,894,894,894,894,3
20240307,095900,4946431,895,895,895,895,0
20240307,095800,4946431,895,895,895,895,0
20240307,095700,4946431,895,895,895,895,2
20240307,095600,4944641,895,895,895,895,0
20240307,095500,4944641,895,895,895,895,0
20240307,095400,4944641,895,895,895,895,0
20240307,095300,4944641,895,895,895,895,0
20240307,095200,4944641,895,895,895,895,0
20240307,095100,4944641,895,895,895,895,0
20240307,095000,4944641,895,895,895,895,328
20240307,094900,4651081,895,895,895,895,4
20240307,094800,4647501,895,895,895,895,4
20240307,094700,4643921,895,895,895,895,1174
20240307,094600,3593191,895,895,895,895,160
20240307,094500,3449991,895,895,895,893,115
20240307,094400,3347068,895,895,895,895,22
20240307,094300,3327378,895,895,895,895,0
20240307,094200,3327378,895,895,895,895,0
20240307,094100,3327378,895,895,895,895,0
20240307,094000,3327378,895,895,895,895,25
20240307,093900,3305003,895,895,895,895,1
20240307,093800,3304108,895,895,895,895,0
20240307,093700,3304108,895,895,895,895,0
20240307,093600,3304108,895,895,895,895,0
20240307,093500,3304108,895,895,895,895,21
20240307,093400,3285313,895,895,895,895,2
20240307,093300,3283523,895,895,895,895,1
20240307,093200,3282628,893,894,894,893,42
20240307,093100,3245121,894,894,894,894,1
20240307,093000,3244227,894,894,894,894,205
20240307,092900,3060957,896,896,896,896,500
20240307,092800,2612957,896,895,896,895,206
20240307,092700,2428586,897,897,897,897,39
20240307,092600,2393603,897,897,897,897,1
20240307,092500,2392706,897,894,897,894,201
20240307,092400,2213009,897,897,897,895,402
20240307,092300,1853015,893,893,893,893,0
20240307,092200,1853015,893,893,893,893,20
20240307,092100,1835155,893,894,894,893,20
20240307,092000,1817280,894,894,894,894,0
20240307,091900,1817280,894,894,894,894,0
20240307,091800,1817280,894,894,894,894,0
20240307,091700,1817280,894,894,894,894,0
20240307,091600,1817280,894,894,894,894,259
20240307,091500,1585734,903,903,903,903,0
20240307,091400,1585734,903,903,903,903,0
20240307,091300,1585734,903,903,903,903,0
20240307,091200,1585734,903,903,903,903,0
20240307,091100,1585734,903,903,903,903,0
20240307,091000,1585734,903,903,903,903,0
20240307,090900,1585734,903,903,903,903,0
20240307,090800,1585734,903,903,903,903,0
20240307,090700,1585734,903,903,903,903,0
20240307,090600,1585734,903,902,903,902,26
20240307,090500,1562257,894,894,894,894,600
20240307,090400,1025857,894,894,894,894,0
20240307,090300,1025857,894,894,894,894,0
20240307,090200,1025857,894,900,910,890,1010
20240307,090100,123300,900,900,900,900,0
20240307,090000,123300,900,900,900,900,137