KissMeData/007720/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,185000,15472518,560,560,560,560,58
20240318,184900,15472518,560,560,560,560,0
20240318,184800,15472518,560,560,560,560,0
20240318,184700,15472518,560,560,560,560,0
20240318,184600,15472518,560,560,560,560,0
20240318,184500,15472518,560,560,560,560,0
20240318,184400,15472518,560,560,560,560,0
20240318,184300,15472518,560,560,560,560,0
20240318,184200,15472518,560,560,560,560,0
20240318,184100,15472518,560,560,560,560,0
20240318,184000,15472518,560,560,560,560,0
20240318,183900,15472518,560,560,560,560,0
20240318,183800,15472518,560,560,560,560,0
20240318,183700,15472518,560,560,560,560,0
20240318,183600,15472518,560,560,560,560,0
20240318,183500,15472518,560,560,560,560,0
20240318,183400,15472518,560,560,560,560,0
20240318,183300,15472518,560,560,560,560,0
20240318,183200,15472518,560,560,560,560,0
20240318,183100,15472518,560,560,560,560,0
20240318,183000,15472518,560,560,560,560,0
20240318,182900,15472518,560,560,560,560,0
20240318,182800,15472518,560,560,560,560,0
20240318,182700,15472518,560,560,560,560,0
20240318,182600,15472518,560,560,560,560,0
20240318,182500,15472518,560,560,560,560,0
20240318,182400,15472518,560,560,560,560,0
20240318,182300,15472518,560,560,560,560,0
20240318,182200,15472518,560,560,560,560,0
20240318,182100,15472518,560,560,560,560,0
20240318,182000,15472518,560,560,560,560,58
20240318,181900,15472518,560,560,560,560,0
20240318,181800,15472518,560,560,560,560,0
20240318,181700,15472518,560,560,560,560,0
20240318,181600,15472518,560,560,560,560,0
20240318,181500,15472518,560,560,560,560,0
20240318,181400,15472518,560,560,560,560,0
20240318,181300,15472518,560,560,560,560,0
20240318,181200,15472518,560,560,560,560,0
20240318,181100,15472518,560,560,560,560,0
20240318,181000,15472518,560,560,560,560,0
20240318,180900,15472518,560,560,560,560,0
20240318,180800,15472518,560,560,560,560,0
20240318,180700,15472518,560,560,560,560,0
20240318,180600,15472518,560,560,560,560,0
20240318,180500,15472518,560,560,560,560,0
20240318,180400,15472518,560,560,560,560,0
20240318,180300,15472518,560,560,560,560,0
20240318,180200,15472518,560,560,560,560,0
20240318,180100,15472518,560,560,560,560,0
20240318,180000,15472518,560,560,560,560,0
20240318,175900,15472518,560,560,560,560,0
20240318,175800,15472518,560,560,560,560,0
20240318,175700,15472518,560,560,560,560,0
20240318,175600,15472518,560,560,560,560,0
20240318,175500,15472518,560,560,560,560,0
20240318,175400,15472518,560,560,560,560,0
20240318,175300,15472518,560,560,560,560,0
20240318,175200,15472518,560,560,560,560,0
20240318,175100,15472518,560,560,560,560,0
20240318,175000,15472518,560,560,560,560,58
20240318,174900,15472518,560,560,560,560,0
20240318,174800,15472518,560,560,560,560,0
20240318,174700,15472518,560,560,560,560,0
20240318,174600,15472518,560,560,560,560,0
20240318,174500,15472518,560,560,560,560,0
20240318,174400,15472518,560,560,560,560,0
20240318,174300,15472518,560,560,560,560,0
20240318,174200,15472518,560,560,560,560,0
20240318,174100,15472518,560,560,560,560,0
20240318,174000,15472518,560,560,560,560,0
20240318,173900,15472518,560,560,560,560,0
20240318,173800,15472518,560,560,560,560,0
20240318,173700,15472518,560,560,560,560,0
20240318,173600,15472518,560,560,560,560,0
20240318,173500,15472518,560,560,560,560,0
20240318,173400,15472518,560,560,560,560,0
20240318,173300,15472518,560,560,560,560,0
20240318,173200,15472518,560,560,560,560,0
20240318,173100,15472518,560,560,560,560,0
20240318,173000,15472518,560,560,560,560,0
20240318,172900,15472518,560,560,560,560,0
20240318,172800,15472518,560,560,560,560,0
20240318,172700,15472518,560,560,560,560,0
20240318,172600,15472518,560,560,560,560,0
20240318,172500,15472518,560,560,560,560,0
20240318,172400,15472518,560,560,560,560,0
20240318,172300,15472518,560,560,560,560,0
20240318,172200,15472518,560,560,560,560,0
20240318,172100,15472518,560,560,560,560,0
20240318,172000,15472518,560,560,560,560,58
20240318,171900,15472518,560,560,560,560,0
20240318,171800,15472518,560,560,560,560,0
20240318,171700,15472518,560,560,560,560,0
20240318,171600,15472518,560,560,560,560,0
20240318,171500,15472518,560,560,560,560,0
20240318,171400,15472518,560,560,560,560,0
20240318,171300,15472518,560,560,560,560,0
20240318,171200,15472518,560,560,560,560,0
20240318,171100,15472518,560,560,560,560,0
20240318,171000,15472518,560,560,560,560,0
20240318,170900,15472518,560,560,560,560,0
20240318,170800,15472518,560,560,560,560,0
20240318,170700,15472518,560,560,560,560,0
20240318,170600,15472518,560,560,560,560,0
20240318,170500,15472518,560,560,560,560,0
20240318,170400,15472518,560,560,560,560,0
20240318,170300,15472518,560,560,560,560,0
20240318,170200,15472518,560,560,560,560,0
20240318,170100,15472518,560,560,560,560,0
20240318,170000,15472518,560,560,560,560,0
20240318,165900,15472518,560,560,560,560,0
20240318,165800,15472518,560,560,560,560,0
20240318,165700,15472518,560,560,560,560,0
20240318,165600,15472518,560,560,560,560,0
20240318,165500,15472518,560,560,560,560,0
20240318,165400,15472518,560,560,560,560,0
20240318,165300,15472518,560,560,560,560,0
20240318,165200,15472518,560,560,560,560,0
20240318,165100,15472518,560,560,560,560,0
20240318,165000,15472518,560,560,560,560,58
20240318,164900,15472518,560,560,560,560,0
20240318,164800,15472518,560,560,560,560,0
20240318,164700,15472518,560,560,560,560,0
20240318,164600,15472518,560,560,560,560,0
20240318,164500,15472518,560,560,560,560,0
20240318,164400,15472518,560,560,560,560,0
20240318,164300,15472518,560,560,560,560,0
20240318,164200,15472518,560,560,560,560,0
20240318,164100,15472518,560,560,560,560,0
20240318,164000,15472518,560,560,560,560,0
20240318,163900,15472518,560,560,560,560,0
20240318,163800,15472518,560,560,560,560,0
20240318,163700,15472518,560,560,560,560,0
20240318,163600,15472518,560,560,560,560,0
20240318,163500,15472518,560,560,560,560,0
20240318,163400,15472518,560,560,560,560,0
20240318,163300,15472518,560,560,560,560,0
20240318,163200,15472518,560,560,560,560,0
20240318,163100,15472518,560,560,560,560,0
20240318,163000,15472518,560,560,560,560,0
20240318,162900,15472518,560,560,560,560,0
20240318,162800,15472518,560,560,560,560,0
20240318,162700,15472518,560,560,560,560,0
20240318,162600,15472518,560,560,560,560,0
20240318,162500,15472518,560,560,560,560,0
20240318,162400,15472518,560,560,560,560,0
20240318,162300,15472518,560,560,560,560,0
20240318,162200,15472518,560,560,560,560,0
20240318,162100,15472518,560,560,560,560,0
20240318,162000,15472518,560,560,560,560,58
20240318,161900,15472518,560,560,560,560,0
20240318,161800,15472518,560,560,560,560,0
20240318,161700,15472518,560,560,560,560,0
20240318,161600,15472518,560,560,560,560,0
20240318,161500,15472518,560,560,560,560,0
20240318,161400,15472518,560,560,560,560,0
20240318,161300,15472518,560,560,560,560,0
20240318,161200,15472518,560,560,560,560,0
20240318,161100,15472518,560,560,560,560,0
20240318,161000,15472518,560,560,560,560,0
20240318,160900,15472518,560,560,560,560,0
20240318,160800,15472518,560,560,560,560,0
20240318,160700,15472518,560,560,560,560,0
20240318,160600,15472518,560,560,560,560,0
20240318,160500,15472518,560,560,560,560,0
20240318,160400,15472518,560,560,560,560,0
20240318,160300,15472518,560,560,560,560,0
20240318,160200,15472518,560,560,560,560,0
20240318,160100,15472518,560,560,560,560,0
20240318,160000,15472518,560,560,560,560,0
20240318,155900,15472518,560,560,560,560,0
20240318,155800,15472518,560,560,560,560,0
20240318,155700,15472518,560,560,560,560,0
20240318,155600,15472518,560,560,560,560,0
20240318,155500,15472518,560,560,560,560,0
20240318,155400,15472518,560,560,560,560,0
20240318,155300,15472518,560,560,560,560,0
20240318,155200,15472518,560,560,560,560,0
20240318,155100,15472518,560,560,560,560,0
20240318,155000,15472518,560,560,560,560,58
20240318,154900,15472518,560,560,560,560,0
20240318,154800,15472518,560,560,560,560,0
20240318,154700,15472518,560,560,560,560,0
20240318,154600,15472518,560,560,560,560,0
20240318,154500,15472518,560,560,560,560,0
20240318,154400,15472518,560,560,560,560,0
20240318,154300,15472518,560,560,560,560,0
20240318,154200,15472518,560,560,560,560,0
20240318,154100,15472518,560,560,560,560,0
20240318,154000,15472518,560,560,560,560,0
20240318,153900,15472518,560,560,560,560,0
20240318,153800,15472518,560,560,560,560,0
20240318,153700,15472518,560,560,560,560,0
20240318,153600,15472518,560,560,560,560,0
20240318,153500,15472518,560,560,560,560,0
20240318,153400,15472518,560,560,560,560,0
20240318,153300,15472518,560,560,560,560,0
20240318,153200,15472518,560,560,560,560,0
20240318,153100,15472518,560,560,560,560,0
20240318,153000,15472518,560,560,560,560,58
20240318,152900,15440038,560,560,560,560,0
20240318,152800,15440038,560,560,560,560,0
20240318,152700,15440038,560,560,560,560,0
20240318,152600,15440038,560,560,560,560,0
20240318,152500,15440038,560,560,560,560,0
20240318,152400,15440038,560,560,560,560,0
20240318,152300,15440038,560,560,560,560,0
20240318,152200,15440038,560,560,560,560,0
20240318,152100,15440038,560,560,560,560,0
20240318,152000,15440038,560,560,560,560,0
20240318,151900,15440038,560,559,560,559,261
20240318,151800,15293960,559,559,560,559,2119
20240318,151700,14107439,559,559,559,559,41
20240318,151600,14084520,559,560,560,559,1097
20240318,151500,13470242,559,559,559,559,2
20240318,151400,13469124,558,558,558,558,0
20240318,151300,13469124,558,558,558,558,0
20240318,151200,13469124,558,558,558,558,0
20240318,151100,13469124,558,559,559,558,404
20240318,151000,13243664,559,559,559,559,2
20240318,150900,13242546,559,559,559,559,0
20240318,150800,13242546,559,559,559,559,0
20240318,150700,13242546,559,559,559,559,0
20240318,150600,13242546,559,559,559,559,0
20240318,150500,13242546,559,559,559,559,0
20240318,150400,13242546,559,559,559,559,0
20240318,150300,13242546,559,559,559,559,0
20240318,150200,13242546,559,559,559,559,0
20240318,150100,13242546,559,559,559,559,0
20240318,150000,13242546,559,559,559,559,0
20240318,145900,13242546,559,559,559,559,0
20240318,145800,13242546,559,559,559,559,0
20240318,145700,13242546,559,559,559,559,0
20240318,145600,13242546,559,559,559,559,0
20240318,145500,13242546,559,559,559,559,0
20240318,145400,13242546,559,559,559,559,0
20240318,145300,13242546,559,559,559,559,0
20240318,145200,13242546,559,559,559,559,10
20240318,145100,13236956,558,558,558,558,0
20240318,145000,13236956,558,558,558,558,524
20240318,144900,12944564,558,558,558,558,1
20240318,144800,12944006,558,558,558,558,1001
20240318,144700,12385448,558,558,558,558,4
20240318,144600,12383216,558,558,558,558,1
20240318,144500,12382658,558,558,558,558,0
20240318,144400,12382658,558,558,558,558,0
20240318,144300,12382658,558,558,558,558,0
20240318,144200,12382658,558,558,558,558,0
20240318,144100,12382658,558,558,558,558,0
20240318,144000,12382658,558,558,558,558,1
20240318,143900,12382100,557,557,557,557,0
20240318,143800,12382100,557,557,557,557,3
20240318,143700,12380429,558,558,558,558,0
20240318,143600,12380429,558,558,558,558,80
20240318,143500,12335789,558,558,558,558,0
20240318,143400,12335789,558,558,558,558,0
20240318,143300,12335789,558,558,558,558,0
20240318,143200,12335789,558,558,558,558,0
20240318,143100,12335789,558,558,558,558,1
20240318,143000,12335231,559,559,559,559,1
20240318,142900,12334672,557,557,557,557,0
20240318,142800,12334672,557,557,557,557,0
20240318,142700,12334672,557,557,557,557,0
20240318,142600,12334672,557,557,557,557,0
20240318,142500,12334672,557,557,557,557,0
20240318,142400,12334672,557,557,557,557,0
20240318,142300,12334672,557,557,557,557,0
20240318,142200,12334672,557,557,557,557,0
20240318,142100,12334672,557,558,558,557,768
20240318,142000,11906895,559,559,559,559,0
20240318,141900,11906895,559,559,559,559,0
20240318,141800,11906895,559,559,559,559,0
20240318,141700,11906895,559,559,559,559,0
20240318,141600,11906895,559,559,559,559,0
20240318,141500,11906895,559,559,559,559,0
20240318,141400,11906895,559,559,559,559,0
20240318,141300,11906895,559,559,559,559,0
20240318,141200,11906895,559,559,559,559,0
20240318,141100,11906895,559,559,559,559,0
20240318,141000,11906895,559,559,559,559,0
20240318,140900,11906895,559,559,559,559,100
20240318,140800,11850995,559,559,559,559,0
20240318,140700,11850995,559,559,559,559,0
20240318,140600,11850995,559,559,559,559,0
20240318,140500,11850995,559,558,559,557,208
20240318,140400,11735127,559,559,559,559,0
20240318,140300,11735127,559,559,559,559,0
20240318,140200,11735127,559,559,559,559,0
20240318,140100,11735127,559,559,559,559,1
20240318,140000,11734568,556,556,556,556,0
20240318,135900,11734568,556,556,556,556,0
20240318,135800,11734568,556,556,556,556,0
20240318,135700,11734568,556,556,556,556,0
20240318,135600,11734568,556,559,559,556,8000
20240318,135500,7273356,560,560,560,560,0
20240318,135400,7273356,560,560,560,560,0
20240318,135300,7273356,560,560,560,560,0
20240318,135200,7273356,560,560,560,560,0
20240318,135100,7273356,560,560,560,560,0
20240318,135000,7273356,560,560,560,560,0
20240318,134900,7273356,560,560,560,560,0
20240318,134800,7273356,560,560,560,560,0
20240318,134700,7273356,560,560,560,560,0
20240318,134600,7273356,560,560,560,560,0
20240318,134500,7273356,560,560,560,560,0
20240318,134400,7273356,560,560,560,560,0
20240318,134300,7273356,560,560,560,560,0
20240318,134200,7273356,560,560,560,560,0
20240318,134100,7273356,560,560,560,560,0
20240318,134000,7273356,560,560,560,560,0
20240318,133900,7273356,560,560,560,560,0
20240318,133800,7273356,560,560,560,560,0
20240318,133700,7273356,560,560,560,560,0
20240318,133600,7273356,560,560,560,560,1
20240318,133500,7272796,559,559,559,559,0
20240318,133400,7272796,559,559,559,559,0
20240318,133300,7272796,559,559,559,559,0
20240318,133200,7272796,559,559,559,559,0
20240318,133100,7272796,559,559,559,559,0
20240318,133000,7272796,559,559,559,559,0
20240318,132900,7272796,559,559,559,559,0
20240318,132800,7272796,559,559,559,559,0
20240318,132700,7272796,559,559,559,559,0
20240318,132600,7272796,559,559,559,559,0
20240318,132500,7272796,559,559,559,559,0
20240318,132400,7272796,559,559,559,559,0
20240318,132300,7272796,559,559,559,559,0
20240318,132200,7272796,559,559,559,559,0
20240318,132100,7272796,559,559,559,559,0
20240318,132000,7272796,559,559,559,559,1
20240318,131900,7272237,559,559,559,559,0
20240318,131800,7272237,559,559,559,559,0
20240318,131700,7272237,559,559,559,559,43
20240318,131600,7248200,559,559,559,559,2032
20240318,131500,6112312,559,559,559,559,0
20240318,131400,6112312,559,559,559,559,0
20240318,131300,6112312,559,559,559,559,0
20240318,131200,6112312,559,559,559,559,0
20240318,131100,6112312,559,559,559,559,0
20240318,131000,6112312,559,559,559,559,0
20240318,130900,6112312,559,559,559,559,0
20240318,130800,6112312,559,559,559,559,0
20240318,130700,6112312,559,559,559,559,0
20240318,130600,6112312,559,559,559,559,0
20240318,130500,6112312,559,559,559,559,0
20240318,130400,6112312,559,559,559,559,0
20240318,130300,6112312,559,559,559,559,0
20240318,130200,6112312,559,559,559,559,2
20240318,130100,6111194,559,559,559,559,2
20240318,130000,6110076,559,559,559,559,71
20240318,125900,6070387,559,559,559,559,0
20240318,125800,6070387,559,559,559,559,2
20240318,125700,6069269,559,559,559,559,2
20240318,125600,6068151,559,559,559,559,72
20240318,125500,6027903,559,559,559,559,0
20240318,125400,6027903,559,559,559,559,0
20240318,125300,6027903,559,559,559,559,4
20240318,125200,6025667,559,559,559,559,12
20240318,125100,6018959,559,559,559,559,111
20240318,125000,5956910,559,559,559,559,214
20240318,124900,5837284,559,559,559,559,0
20240318,124800,5837284,559,559,559,559,0
20240318,124700,5837284,559,559,559,559,0
20240318,124600,5837284,559,559,559,559,0
20240318,124500,5837284,559,559,559,559,11
20240318,124400,5831135,559,559,559,559,0
20240318,124300,5831135,559,559,559,559,0
20240318,124200,5831135,559,559,559,559,0
20240318,124100,5831135,559,559,559,559,0
20240318,124000,5831135,559,559,559,559,0
20240318,123900,5831135,559,559,559,559,1
20240318,123800,5830576,559,559,559,559,1
20240318,123700,5830017,559,560,560,559,41
20240318,123600,5807058,559,559,559,559,0
20240318,123500,5807058,559,559,559,559,0
20240318,123400,5807058,559,559,559,559,0
20240318,123300,5807058,559,559,559,559,0
20240318,123200,5807058,559,559,559,559,0
20240318,123100,5807058,559,559,559,559,0
20240318,123000,5807058,559,559,559,559,0
20240318,122900,5807058,559,559,559,559,0
20240318,122800,5807058,559,559,559,559,2
20240318,122700,5805940,559,559,559,559,29
20240318,122600,5789729,559,559,559,559,28
20240318,122500,5774077,559,559,559,559,774
20240318,122400,5341411,560,559,560,559,8
20240318,122300,5336932,559,560,560,559,32
20240318,122200,5319013,559,559,559,559,1
20240318,122100,5318454,559,559,559,559,0
20240318,122000,5318454,559,559,559,559,0
20240318,121900,5318454,559,559,559,559,0
20240318,121800,5318454,559,559,559,559,0
20240318,121700,5318454,559,559,559,559,0
20240318,121600,5318454,559,559,559,559,0
20240318,121500,5318454,559,559,559,559,0
20240318,121400,5318454,559,559,559,559,0
20240318,121300,5318454,559,559,559,559,0
20240318,121200,5318454,559,559,559,559,0
20240318,121100,5318454,559,559,559,559,0
20240318,121000,5318454,559,559,559,559,0
20240318,120900,5318454,559,559,559,559,0
20240318,120800,5318454,559,559,559,559,0
20240318,120700,5318454,559,559,559,559,1
20240318,120600,5317895,559,559,559,559,19
20240318,120500,5307274,559,559,559,559,18
20240318,120400,5297212,559,559,559,559,506
20240318,120300,5014358,559,559,559,559,0
20240318,120200,5014358,559,559,559,559,0
20240318,120100,5014358,559,559,559,559,0
20240318,120000,5014358,559,559,559,559,0
20240318,115900,5014358,559,559,559,559,0
20240318,115800,5014358,559,559,559,559,0
20240318,115700,5014358,559,559,559,559,0
20240318,115600,5014358,559,559,559,559,0
20240318,115500,5014358,559,559,559,559,0
20240318,115400,5014358,559,559,559,559,0
20240318,115300,5014358,559,559,559,559,0
20240318,115200,5014358,559,559,559,559,0
20240318,115100,5014358,559,559,559,559,0
20240318,115000,5014358,559,559,559,559,0
20240318,114900,5014358,559,559,559,559,0
20240318,114800,5014358,559,559,559,559,0
20240318,114700,5014358,559,559,559,559,0
20240318,114600,5014358,559,559,559,559,0
20240318,114500,5014358,559,559,559,559,0
20240318,114400,5014358,559,559,559,559,1
20240318,114300,5013799,560,560,560,560,0
20240318,114200,5013799,560,560,560,560,0
20240318,114100,5013799,560,560,560,560,7
20240318,114000,5009879,560,560,560,560,0
20240318,113900,5009879,560,560,560,560,7
20240318,113800,5005959,559,559,559,559,0
20240318,113700,5005959,559,559,559,559,0
20240318,113600,5005959,559,559,559,559,0
20240318,113500,5005959,559,559,559,559,0
20240318,113400,5005959,559,559,559,559,9
20240318,113300,5000928,559,559,559,559,0
20240318,113200,5000928,559,559,559,559,0
20240318,113100,5000928,559,559,559,559,0
20240318,113000,5000928,559,559,559,559,0
20240318,112900,5000928,559,559,559,559,0
20240318,112800,5000928,559,559,559,559,0
20240318,112700,5000928,559,559,559,559,0
20240318,112600,5000928,559,559,559,559,0
20240318,112500,5000928,559,559,559,559,0
20240318,112400,5000928,559,559,559,559,4
20240318,112300,4998692,559,559,559,559,0
20240318,112200,4998692,559,559,559,559,0
20240318,112100,4998692,559,559,559,559,0
20240318,112000,4998692,559,559,559,559,0
20240318,111900,4998692,559,559,559,559,0
20240318,111800,4998692,559,559,559,559,0
20240318,111700,4998692,559,559,559,559,0
20240318,111600,4998692,559,559,559,559,0
20240318,111500,4998692,559,559,559,559,0
20240318,111400,4998692,559,559,559,559,0
20240318,111300,4998692,559,559,559,559,0
20240318,111200,4998692,559,559,559,559,3
20240318,111100,4997015,559,559,559,559,14
20240318,111000,4989189,559,559,559,559,14
20240318,110900,4981363,559,559,559,559,325
20240318,110800,4799688,559,559,559,559,0
20240318,110700,4799688,559,559,559,559,0
20240318,110600,4799688,559,559,559,559,0
20240318,110500,4799688,559,559,559,559,246
20240318,110400,4662174,559,559,559,559,0
20240318,110300,4662174,559,559,559,559,0
20240318,110200,4662174,559,559,559,559,0
20240318,110100,4662174,559,559,559,559,0
20240318,110000,4662174,559,559,559,559,0
20240318,105900,4662174,559,559,559,559,0
20240318,105800,4662174,559,559,559,559,0
20240318,105700,4662174,559,559,559,559,0
20240318,105600,4662174,559,559,559,559,0
20240318,105500,4662174,559,559,559,559,0
20240318,105400,4662174,559,559,559,559,0
20240318,105300,4662174,559,559,559,559,0
20240318,105200,4662174,559,559,559,559,7
20240318,105100,4658261,560,560,560,560,0
20240318,105000,4658261,560,560,560,560,0
20240318,104900,4658261,560,560,560,560,0
20240318,104800,4658261,560,560,560,560,0
20240318,104700,4658261,560,560,560,560,0
20240318,104600,4658261,560,560,560,560,0
20240318,104500,4658261,560,560,560,560,0
20240318,104400,4658261,560,560,560,560,0
20240318,104300,4658261,560,560,560,560,0
20240318,104200,4658261,560,560,560,560,0
20240318,104100,4658261,560,560,560,560,0
20240318,104000,4658261,560,560,560,560,0
20240318,103900,4658261,560,560,560,560,0
20240318,103800,4658261,560,560,560,560,0
20240318,103700,4658261,560,560,560,560,0
20240318,103600,4658261,560,560,560,560,1
20240318,103500,4657701,559,559,559,559,0
20240318,103400,4657701,559,559,559,559,0
20240318,103300,4657701,559,559,559,559,0
20240318,103200,4657701,559,559,559,559,3
20240318,103100,4656024,559,559,559,559,51
20240318,103000,4627515,559,559,559,559,46
20240318,102900,4601801,559,560,560,559,1276
20240318,102800,3887327,560,560,560,560,0
20240318,102700,3887327,560,560,560,560,0
20240318,102600,3887327,560,560,560,560,0
20240318,102500,3887327,560,560,560,560,0
20240318,102400,3887327,560,560,560,560,0
20240318,102300,3887327,560,560,560,560,0
20240318,102200,3887327,560,560,560,560,7
20240318,102100,3883407,560,560,560,560,0
20240318,102000,3883407,560,560,560,560,0
20240318,101900,3883407,560,560,560,560,0
20240318,101800,3883407,560,560,560,560,0
20240318,101700,3883407,560,560,560,560,0
20240318,101600,3883407,560,560,560,560,1
20240318,101500,3882847,559,559,559,559,0
20240318,101400,3882847,559,559,559,559,5
20240318,101300,3880052,560,560,560,560,0
20240318,101200,3880052,560,560,560,560,5
20240318,101100,3877252,560,560,560,560,0
20240318,101000,3877252,560,560,560,560,0
20240318,100900,3877252,560,560,560,560,0
20240318,100800,3877252,560,560,560,560,0
20240318,100700,3877252,560,560,560,560,0
20240318,100600,3877252,560,560,560,560,0
20240318,100500,3877252,560,560,560,560,11
20240318,100400,3871092,560,560,560,560,0
20240318,100300,3871092,560,560,560,560,14
20240318,100200,3863252,560,560,560,560,43
20240318,100100,3839172,560,560,560,558,894
20240318,100000,3340117,560,560,560,560,2
20240318,095900,3338997,560,559,560,559,12
20240318,095800,3332279,560,560,560,560,1790
20240318,095700,2329879,559,559,559,559,0
20240318,095600,2329879,559,559,559,559,0
20240318,095500,2329879,559,559,559,559,11
20240318,095400,2323730,559,559,559,559,11
20240318,095300,2317581,559,559,559,559,0
20240318,095200,2317581,559,559,559,559,0
20240318,095100,2317581,559,559,559,559,0
20240318,095000,2317581,559,559,559,559,1
20240318,094900,2317022,559,559,559,559,1
20240318,094800,2316463,559,559,559,559,27
20240318,094700,2301370,559,559,559,559,25
20240318,094600,2287395,558,558,558,558,0
20240318,094500,2287395,558,558,558,558,8
20240318,094400,2282931,558,558,558,558,2
20240318,094300,2281815,558,558,558,558,32
20240318,094200,2263959,558,558,558,558,31
20240318,094100,2246661,558,558,558,558,850
20240318,094000,1772361,558,558,558,558,18
20240318,093900,1762317,558,558,558,558,321
20240318,093800,1583199,558,558,558,558,171
20240318,093700,1487781,558,558,558,558,103
20240318,093600,1430307,558,558,558,558,1
20240318,093500,1429749,558,558,558,558,1
20240318,093400,1429191,559,559,559,559,39
20240318,093300,1407390,559,559,559,559,4
20240318,093200,1405154,559,559,559,559,10
20240318,093100,1399564,559,559,559,559,15
20240318,093000,1391179,559,559,559,559,137
20240318,092900,1314596,559,559,559,559,17
20240318,092800,1305093,559,559,559,559,210
20240318,092700,1187703,559,559,559,559,0
20240318,092600,1187703,559,559,559,559,0
20240318,092500,1187703,559,559,559,559,3
20240318,092400,1186026,559,559,559,559,0
20240318,092300,1186026,559,559,559,559,0
20240318,092200,1186026,559,559,559,559,0
20240318,092100,1186026,559,559,559,559,0
20240318,092000,1186026,559,559,559,559,2
20240318,091900,1184908,559,559,559,559,3
20240318,091800,1183231,560,560,560,560,66
20240318,091700,1146271,561,561,561,561,2
20240318,091600,1145149,561,560,561,559,608
20240318,091500,805059,561,561,561,561,67
20240318,091400,767472,561,561,561,561,111
20240318,091300,705201,561,561,561,561,0
20240318,091200,705201,561,561,561,561,0
20240318,091100,705201,561,561,561,561,0
20240318,091000,705201,561,561,561,561,0
20240318,090900,705201,561,561,561,561,0
20240318,090800,705201,561,561,561,561,0
20240318,090700,705201,561,561,561,561,0
20240318,090600,705201,561,561,561,561,0
20240318,090500,705201,561,561,561,561,0
20240318,090400,705201,561,561,561,561,0
20240318,090300,705201,561,561,561,561,0
20240318,090200,705201,561,561,561,561,40
20240318,090100,682761,569,569,569,569,117
20240318,090000,616188,570,570,572,570,1081