KissMeData/001020/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,183200,17015191,887,887,887,887,54
20240318,183100,17015191,887,887,887,887,0
20240318,183000,17015191,887,887,887,887,0
20240318,182900,17015191,887,887,887,887,0
20240318,182800,17015191,887,887,887,887,0
20240318,182700,17015191,887,887,887,887,0
20240318,182600,17015191,887,887,887,887,0
20240318,182500,17015191,887,887,887,887,0
20240318,182400,17015191,887,887,887,887,0
20240318,182300,17015191,887,887,887,887,0
20240318,182200,17015191,887,887,887,887,0
20240318,182100,17015191,887,887,887,887,0
20240318,182000,17015191,887,887,887,887,0
20240318,181900,17015191,887,887,887,887,0
20240318,181800,17015191,887,887,887,887,0
20240318,181700,17015191,887,887,887,887,0
20240318,181600,17015191,887,887,887,887,0
20240318,181500,17015191,887,887,887,887,0
20240318,181400,17015191,887,887,887,887,0
20240318,181300,17015191,887,887,887,887,0
20240318,181200,17015191,887,887,887,887,0
20240318,181100,17015191,887,887,887,887,0
20240318,181000,17015191,887,887,887,887,0
20240318,180900,17015191,887,887,887,887,0
20240318,180800,17015191,887,887,887,887,0
20240318,180700,17015191,887,887,887,887,0
20240318,180600,17015191,887,887,887,887,0
20240318,180500,17015191,887,887,887,887,0
20240318,180400,17015191,887,887,887,887,0
20240318,180300,17015191,887,887,887,887,0
20240318,180200,17015191,887,887,887,887,54
20240318,180100,17015191,887,887,887,887,0
20240318,180000,17015191,887,887,887,887,0
20240318,175900,17015191,887,887,887,887,0
20240318,175800,17015191,887,887,887,887,0
20240318,175700,17015191,887,887,887,887,0
20240318,175600,17015191,887,887,887,887,0
20240318,175500,17015191,887,887,887,887,0
20240318,175400,17015191,887,887,887,887,0
20240318,175300,17015191,887,887,887,887,0
20240318,175200,17015191,887,887,887,887,0
20240318,175100,17015191,887,887,887,887,0
20240318,175000,17015191,887,887,887,887,0
20240318,174900,17015191,887,887,887,887,0
20240318,174800,17015191,887,887,887,887,0
20240318,174700,17015191,887,887,887,887,0
20240318,174600,17015191,887,887,887,887,0
20240318,174500,17015191,887,887,887,887,0
20240318,174400,17015191,887,887,887,887,0
20240318,174300,17015191,887,887,887,887,0
20240318,174200,17015191,887,887,887,887,0
20240318,174100,17015191,887,887,887,887,0
20240318,174000,17015191,887,887,887,887,0
20240318,173900,17015191,887,887,887,887,0
20240318,173800,17015191,887,887,887,887,0
20240318,173700,17015191,887,887,887,887,0
20240318,173600,17015191,887,887,887,887,0
20240318,173500,17015191,887,887,887,887,0
20240318,173400,17015191,887,887,887,887,0
20240318,173300,17015191,887,887,887,887,0
20240318,173200,17015191,887,887,887,887,54
20240318,173100,17015191,887,887,887,887,0
20240318,173000,17015191,887,887,887,887,0
20240318,172900,17015191,887,887,887,887,0
20240318,172800,17015191,887,887,887,887,0
20240318,172700,17015191,887,887,887,887,0
20240318,172600,17015191,887,887,887,887,0
20240318,172500,17015191,887,887,887,887,0
20240318,172400,17015191,887,887,887,887,0
20240318,172300,17015191,887,887,887,887,0
20240318,172200,17015191,887,887,887,887,0
20240318,172100,17015191,887,887,887,887,0
20240318,172000,17015191,887,887,887,887,0
20240318,171900,17015191,887,887,887,887,0
20240318,171800,17015191,887,887,887,887,0
20240318,171700,17015191,887,887,887,887,0
20240318,171600,17015191,887,887,887,887,0
20240318,171500,17015191,887,887,887,887,0
20240318,171400,17015191,887,887,887,887,0
20240318,171300,17015191,887,887,887,887,0
20240318,171200,17015191,887,887,887,887,0
20240318,171100,17015191,887,887,887,887,0
20240318,171000,17015191,887,887,887,887,0
20240318,170900,17015191,887,887,887,887,0
20240318,170800,17015191,887,887,887,887,0
20240318,170700,17015191,887,887,887,887,0
20240318,170600,17015191,887,887,887,887,0
20240318,170500,17015191,887,887,887,887,0
20240318,170400,17015191,887,887,887,887,0
20240318,170300,17015191,887,887,887,887,0
20240318,170200,17015191,887,887,887,887,54
20240318,170100,17015191,887,887,887,887,0
20240318,170000,17015191,887,887,887,887,0
20240318,165900,17015191,887,887,887,887,0
20240318,165800,17015191,887,887,887,887,0
20240318,165700,17015191,887,887,887,887,0
20240318,165600,17015191,887,887,887,887,0
20240318,165500,17015191,887,887,887,887,0
20240318,165400,17015191,887,887,887,887,0
20240318,165300,17015191,887,887,887,887,0
20240318,165200,17015191,887,887,887,887,0
20240318,165100,17015191,887,887,887,887,0
20240318,165000,17015191,887,887,887,887,0
20240318,164900,17015191,887,887,887,887,0
20240318,164800,17015191,887,887,887,887,0
20240318,164700,17015191,887,887,887,887,0
20240318,164600,17015191,887,887,887,887,0
20240318,164500,17015191,887,887,887,887,0
20240318,164400,17015191,887,887,887,887,0
20240318,164300,17015191,887,887,887,887,0
20240318,164200,17015191,887,887,887,887,0
20240318,164100,17015191,887,887,887,887,0
20240318,164000,17015191,887,887,887,887,0
20240318,163900,17015191,887,887,887,887,0
20240318,163800,17015191,887,887,887,887,0
20240318,163700,17015191,887,887,887,887,0
20240318,163600,17015191,887,887,887,887,0
20240318,163500,17015191,887,887,887,887,0
20240318,163400,17015191,887,887,887,887,0
20240318,163300,17015191,887,887,887,887,0
20240318,163200,17015191,887,887,887,887,54
20240318,163100,17015191,887,887,887,887,0
20240318,163000,17015191,887,887,887,887,0
20240318,162900,17015191,887,887,887,887,0
20240318,162800,17015191,887,887,887,887,0
20240318,162700,17015191,887,887,887,887,0
20240318,162600,17015191,887,887,887,887,0
20240318,162500,17015191,887,887,887,887,0
20240318,162400,17015191,887,887,887,887,0
20240318,162300,17015191,887,887,887,887,0
20240318,162200,17015191,887,887,887,887,0
20240318,162100,17015191,887,887,887,887,0
20240318,162000,17015191,887,887,887,887,0
20240318,161900,17015191,887,887,887,887,0
20240318,161800,17015191,887,887,887,887,0
20240318,161700,17015191,887,887,887,887,0
20240318,161600,17015191,887,887,887,887,0
20240318,161500,17015191,887,887,887,887,0
20240318,161400,17015191,887,887,887,887,0
20240318,161300,17015191,887,887,887,887,0
20240318,161200,17015191,887,887,887,887,0
20240318,161100,17015191,887,887,887,887,0
20240318,161000,17015191,887,887,887,887,0
20240318,160900,17015191,887,887,887,887,0
20240318,160800,17015191,887,887,887,887,0
20240318,160700,17015191,887,887,887,887,0
20240318,160600,17015191,887,887,887,887,0
20240318,160500,17015191,887,887,887,887,0
20240318,160400,17015191,887,887,887,887,0
20240318,160300,17015191,887,887,887,887,0
20240318,160200,17015191,887,887,887,887,54
20240318,160100,17015191,887,887,887,887,0
20240318,160000,17015191,887,887,887,887,0
20240318,155900,17015191,887,887,887,887,0
20240318,155800,17015191,887,887,887,887,0
20240318,155700,17015191,887,887,887,887,0
20240318,155600,17015191,887,887,887,887,0
20240318,155500,17015191,887,887,887,887,0
20240318,155400,17015191,887,887,887,887,0
20240318,155300,17015191,887,887,887,887,0
20240318,155200,17015191,887,887,887,887,0
20240318,155100,17015191,887,887,887,887,0
20240318,155000,17015191,887,887,887,887,0
20240318,154900,17015191,887,887,887,887,0
20240318,154800,17015191,887,887,887,887,0
20240318,154700,17015191,887,887,887,887,0
20240318,154600,17015191,887,887,887,887,0
20240318,154500,17015191,887,887,887,887,0
20240318,154400,17015191,887,887,887,887,0
20240318,154300,17015191,887,887,887,887,0
20240318,154200,17015191,887,887,887,887,0
20240318,154100,17015191,887,887,887,887,0
20240318,154000,17015191,887,887,887,887,0
20240318,153900,17015191,887,887,887,887,0
20240318,153800,17015191,887,887,887,887,0
20240318,153700,17015191,887,887,887,887,0
20240318,153600,17015191,887,887,887,887,0
20240318,153500,17015191,887,887,887,887,0
20240318,153400,17015191,887,887,887,887,0
20240318,153300,17015191,887,887,887,887,0
20240318,153200,17015191,887,887,887,887,54
20240318,153100,17015191,887,887,887,887,0
20240318,153000,17015191,887,887,887,887,54
20240318,152900,16967293,886,886,886,886,0
20240318,152800,16967293,886,886,886,886,0
20240318,152700,16967293,886,886,886,886,0
20240318,152600,16967293,886,886,886,886,0
20240318,152500,16967293,886,886,886,886,0
20240318,152400,16967293,886,886,886,886,0
20240318,152300,16967293,886,886,886,886,0
20240318,152200,16967293,886,886,886,886,0
20240318,152100,16967293,886,886,886,886,0
20240318,152000,16967293,886,886,886,886,0
20240318,151900,16967293,886,886,886,886,0
20240318,151800,16967293,886,886,886,886,0
20240318,151700,16967293,886,886,886,886,0
20240318,151600,16967293,886,886,886,886,255
20240318,151500,16741363,886,886,886,886,0
20240318,151400,16741363,886,886,886,886,0
20240318,151300,16741363,886,886,886,886,50
20240318,151200,16697063,886,886,886,886,0
20240318,151100,16697063,886,886,886,886,16
20240318,151000,16682887,886,886,886,886,0
20240318,150900,16682887,886,886,886,886,104
20240318,150800,16590743,890,890,890,890,1
20240318,150700,16589853,890,890,890,890,0
20240318,150600,16589853,890,890,890,890,0
20240318,150500,16589853,890,890,890,890,0
20240318,150400,16589853,890,890,890,890,0
20240318,150300,16589853,890,890,890,890,0
20240318,150200,16589853,890,890,890,890,0
20240318,150100,16589853,890,890,890,890,0
20240318,150000,16589853,890,890,890,890,0
20240318,145900,16589853,890,890,890,890,0
20240318,145800,16589853,890,890,890,890,0
20240318,145700,16589853,890,890,890,890,0
20240318,145600,16589853,890,890,890,890,0
20240318,145500,16589853,890,890,890,890,0
20240318,145400,16589853,890,890,890,890,0
20240318,145300,16589853,890,890,890,890,1
20240318,145200,16588963,890,890,890,890,1387
20240318,145100,15354533,890,890,890,890,2
20240318,145000,15352753,890,890,890,890,2000
20240318,144900,13572753,890,890,890,890,0
20240318,144800,13572753,890,890,890,890,2
20240318,144700,13570973,890,890,890,890,202
20240318,144600,13391193,890,890,890,890,0
20240318,144500,13391193,890,890,890,890,0
20240318,144400,13391193,890,890,890,890,0
20240318,144300,13391193,890,890,890,890,0
20240318,144200,13391193,890,890,890,890,0
20240318,144100,13391193,890,890,890,890,0
20240318,144000,13391193,890,890,890,890,0
20240318,143900,13391193,890,890,890,890,2700
20240318,143800,10988193,890,890,890,890,1
20240318,143700,10987303,891,891,891,891,0
20240318,143600,10987303,891,891,891,891,110
20240318,143500,10889293,891,891,891,891,0
20240318,143400,10889293,891,891,891,891,0
20240318,143300,10889293,891,891,891,891,0
20240318,143200,10889293,891,891,891,891,0
20240318,143100,10889293,891,891,891,891,0
20240318,143000,10889293,891,891,891,891,0
20240318,142900,10889293,891,891,891,891,0
20240318,142800,10889293,891,891,891,891,0
20240318,142700,10889293,891,891,891,891,0
20240318,142600,10889293,891,891,891,891,0
20240318,142500,10889293,891,891,891,891,0
20240318,142400,10889293,891,891,891,891,0
20240318,142300,10889293,891,891,891,891,1
20240318,142200,10888402,891,891,891,891,0
20240318,142100,10888402,891,891,891,891,0
20240318,142000,10888402,891,891,891,891,0
20240318,141900,10888402,891,891,891,891,0
20240318,141800,10888402,891,891,891,891,0
20240318,141700,10888402,891,891,891,891,0
20240318,141600,10888402,891,891,891,891,0
20240318,141500,10888402,891,891,891,891,7
20240318,141400,10882165,891,891,891,891,0
20240318,141300,10882165,891,891,891,891,0
20240318,141200,10882165,891,891,891,891,0
20240318,141100,10882165,891,891,891,891,0
20240318,141000,10882165,891,891,891,891,0
20240318,140900,10882165,891,891,891,891,0
20240318,140800,10882165,891,891,891,891,0
20240318,140700,10882165,891,891,891,891,0
20240318,140600,10882165,891,891,891,891,0
20240318,140500,10882165,891,891,891,891,0
20240318,140400,10882165,891,891,891,891,0
20240318,140300,10882165,891,891,891,891,0
20240318,140200,10882165,891,891,891,891,0
20240318,140100,10882165,891,891,891,891,0
20240318,140000,10882165,891,891,891,891,0
20240318,135900,10882165,891,891,891,891,0
20240318,135800,10882165,891,891,891,891,0
20240318,135700,10882165,891,891,891,891,0
20240318,135600,10882165,891,891,891,891,0
20240318,135500,10882165,891,891,891,891,0
20240318,135400,10882165,891,891,891,891,0
20240318,135300,10882165,891,891,891,891,0
20240318,135200,10882165,891,891,891,891,0
20240318,135100,10882165,891,891,891,891,0
20240318,135000,10882165,891,891,891,891,0
20240318,134900,10882165,891,891,891,891,0
20240318,134800,10882165,891,891,891,891,0
20240318,134700,10882165,891,891,891,891,0
20240318,134600,10882165,891,891,891,891,0
20240318,134500,10882165,891,891,891,891,0
20240318,134400,10882165,891,891,891,891,150
20240318,134300,10748515,890,890,890,890,0
20240318,134200,10748515,890,890,890,890,0
20240318,134100,10748515,890,890,890,890,0
20240318,134000,10748515,890,890,890,890,0
20240318,133900,10748515,890,890,890,890,0
20240318,133800,10748515,890,890,890,890,0
20240318,133700,10748515,890,890,890,890,0
20240318,133600,10748515,890,890,890,890,0
20240318,133500,10748515,890,890,890,890,58
20240318,133400,10696895,891,891,891,891,0
20240318,133300,10696895,891,891,891,891,0
20240318,133200,10696895,891,891,891,891,0
20240318,133100,10696895,891,891,891,891,0
20240318,133000,10696895,891,891,891,891,0
20240318,132900,10696895,891,891,891,891,0
20240318,132800,10696895,891,891,891,891,0
20240318,132700,10696895,891,891,891,891,0
20240318,132600,10696895,891,891,891,891,0
20240318,132500,10696895,891,891,891,891,0
20240318,132400,10696895,891,891,891,891,0
20240318,132300,10696895,891,891,891,891,0
20240318,132200,10696895,891,891,891,891,0
20240318,132100,10696895,891,891,891,891,1
20240318,132000,10696004,891,891,891,891,4
20240318,131900,10692440,891,891,891,891,0
20240318,131800,10692440,891,891,891,891,0
20240318,131700,10692440,891,891,891,891,0
20240318,131600,10692440,891,891,891,891,0
20240318,131500,10692440,891,891,891,891,0
20240318,131400,10692440,891,891,891,891,0
20240318,131300,10692440,891,891,891,891,0
20240318,131200,10692440,891,891,891,891,0
20240318,131100,10692440,891,891,891,891,0
20240318,131000,10692440,891,891,891,891,0
20240318,130900,10692440,891,891,891,891,0
20240318,130800,10692440,891,891,891,891,0
20240318,130700,10692440,891,892,892,891,433
20240318,130600,10306530,898,898,898,898,0
20240318,130500,10306530,898,898,898,898,0
20240318,130400,10306530,898,898,898,898,0
20240318,130300,10306530,898,898,898,898,0
20240318,130200,10306530,898,898,898,898,0
20240318,130100,10306530,898,898,898,898,0
20240318,130000,10306530,898,898,898,898,0
20240318,125900,10306530,898,898,898,898,0
20240318,125800,10306530,898,898,898,898,1
20240318,125700,10305632,898,898,898,898,0
20240318,125600,10305632,898,898,898,898,0
20240318,125500,10305632,898,896,898,896,10
20240318,125400,10296654,892,892,892,892,0
20240318,125300,10296654,892,892,892,892,0
20240318,125200,10296654,892,892,892,892,0
20240318,125100,10296654,892,892,892,892,0
20240318,125000,10296654,892,892,892,892,0
20240318,124900,10296654,892,892,892,892,0
20240318,124800,10296654,892,892,892,892,0
20240318,124700,10296654,892,892,892,892,0
20240318,124600,10296654,892,892,892,892,0
20240318,124500,10296654,892,892,892,892,45
20240318,124400,10256514,892,892,892,892,0
20240318,124300,10256514,892,892,892,892,0
20240318,124200,10256514,892,892,892,892,0
20240318,124100,10256514,892,892,892,892,6
20240318,124000,10251162,897,897,897,897,0
20240318,123900,10251162,897,897,897,897,0
20240318,123800,10251162,897,897,897,897,0
20240318,123700,10251162,897,897,897,897,0
20240318,123600,10251162,897,897,897,897,0
20240318,123500,10251162,897,897,897,897,0
20240318,123400,10251162,897,897,897,897,0
20240318,123300,10251162,897,897,897,897,0
20240318,123200,10251162,897,897,897,897,0
20240318,123100,10251162,897,897,897,897,0
20240318,123000,10251162,897,897,897,897,0
20240318,122900,10251162,897,897,897,897,0
20240318,122800,10251162,897,897,897,897,0
20240318,122700,10251162,897,897,897,897,0
20240318,122600,10251162,897,897,897,897,0
20240318,122500,10251162,897,897,897,897,0
20240318,122400,10251162,897,897,897,897,0
20240318,122300,10251162,897,897,897,897,0
20240318,122200,10251162,897,897,897,897,0
20240318,122100,10251162,897,897,897,897,0
20240318,122000,10251162,897,897,897,897,0
20240318,121900,10251162,897,897,897,897,0
20240318,121800,10251162,897,897,897,897,0
20240318,121700,10251162,897,897,897,897,0
20240318,121600,10251162,897,897,897,897,0
20240318,121500,10251162,897,897,897,897,0
20240318,121400,10251162,897,897,897,897,1
20240318,121300,10250265,891,891,891,891,0
20240318,121200,10250265,891,891,891,891,0
20240318,121100,10250265,891,891,891,891,0
20240318,121000,10250265,891,891,891,891,0
20240318,120900,10250265,891,891,891,891,0
20240318,120800,10250265,891,891,891,891,0
20240318,120700,10250265,891,891,891,891,0
20240318,120600,10250265,891,898,898,891,47
20240318,120500,10208381,891,891,891,891,0
20240318,120400,10208381,891,891,891,891,0
20240318,120300,10208381,891,891,891,891,0
20240318,120200,10208381,891,891,891,891,0
20240318,120100,10208381,891,891,891,891,0
20240318,120000,10208381,891,891,891,891,0
20240318,115900,10208381,891,892,892,891,135
20240318,115800,10087996,899,899,899,899,0
20240318,115700,10087996,899,899,899,899,0
20240318,115600,10087996,899,899,899,899,0
20240318,115500,10087996,899,899,899,899,0
20240318,115400,10087996,899,899,899,899,0
20240318,115300,10087996,899,899,899,899,0
20240318,115200,10087996,899,899,899,899,0
20240318,115100,10087996,899,899,899,899,0
20240318,115000,10087996,899,899,899,899,0
20240318,114900,10087996,899,899,899,899,0
20240318,114800,10087996,899,899,899,899,0
20240318,114700,10087996,899,899,899,899,0
20240318,114600,10087996,899,899,899,899,0
20240318,114500,10087996,899,899,899,899,0
20240318,114400,10087996,899,899,899,899,0
20240318,114300,10087996,899,899,899,899,0
20240318,114200,10087996,899,899,899,899,0
20240318,114100,10087996,899,899,899,899,0
20240318,114000,10087996,899,899,899,899,0
20240318,113900,10087996,899,899,899,899,0
20240318,113800,10087996,899,899,899,899,0
20240318,113700,10087996,899,899,899,899,0
20240318,113600,10087996,899,899,899,899,0
20240318,113500,10087996,899,899,899,899,3
20240318,113400,10085299,891,891,891,891,42
20240318,113300,10047877,891,891,891,891,0
20240318,113200,10047877,891,891,891,891,0
20240318,113100,10047877,891,891,891,891,0
20240318,113000,10047877,891,891,891,891,0
20240318,112900,10047877,891,891,891,891,0
20240318,112800,10047877,891,891,891,891,43
20240318,112700,10009564,891,891,891,891,0
20240318,112600,10009564,891,891,891,891,0
20240318,112500,10009564,891,891,891,891,0
20240318,112400,10009564,891,891,891,891,0
20240318,112300,10009564,891,891,891,891,0
20240318,112200,10009564,891,891,891,891,0
20240318,112100,10009564,891,891,891,891,0
20240318,112000,10009564,891,891,891,891,0
20240318,111900,10009564,891,891,891,891,0
20240318,111800,10009564,891,891,891,891,0
20240318,111700,10009564,891,891,891,891,102
20240318,111600,9918682,893,893,893,893,0
20240318,111500,9918682,893,893,893,893,0
20240318,111400,9918682,893,893,893,893,0
20240318,111300,9918682,893,893,893,893,0
20240318,111200,9918682,893,893,893,893,0
20240318,111100,9918682,893,893,893,893,0
20240318,111000,9918682,893,893,893,893,0
20240318,110900,9918682,893,893,893,893,0
20240318,110800,9918682,893,893,893,893,0
20240318,110700,9918682,893,893,893,893,0
20240318,110600,9918682,893,893,893,893,150
20240318,110500,9784732,893,893,893,893,0
20240318,110400,9784732,893,893,893,893,60
20240318,110300,9731152,893,893,893,893,19
20240318,110200,9714185,898,898,898,898,0
20240318,110100,9714185,898,898,898,898,0
20240318,110000,9714185,898,898,898,898,0
20240318,105900,9714185,898,898,898,898,0
20240318,105800,9714185,898,898,898,898,0
20240318,105700,9714185,898,898,898,898,0
20240318,105600,9714185,898,898,898,898,0
20240318,105500,9714185,898,898,898,898,0
20240318,105400,9714185,898,898,898,898,0
20240318,105300,9714185,898,898,898,898,0
20240318,105200,9714185,898,898,898,898,0
20240318,105100,9714185,898,898,898,898,0
20240318,105000,9714185,898,898,898,898,0
20240318,104900,9714185,898,898,898,898,17
20240318,104800,9698919,893,893,893,893,0
20240318,104700,9698919,893,893,893,893,0
20240318,104600,9698919,893,893,893,893,0
20240318,104500,9698919,893,893,893,893,2
20240318,104400,9697133,893,893,893,893,0
20240318,104300,9697133,893,893,893,893,0
20240318,104200,9697133,893,893,893,893,0
20240318,104100,9697133,893,893,893,893,0
20240318,104000,9697133,893,893,893,893,0
20240318,103900,9697133,893,893,893,893,0
20240318,103800,9697133,893,893,893,893,0
20240318,103700,9697133,893,893,893,893,0
20240318,103600,9697133,893,893,893,893,0
20240318,103500,9697133,893,893,893,893,0
20240318,103400,9697133,893,893,893,893,0
20240318,103300,9697133,893,893,893,893,0
20240318,103200,9697133,893,893,893,893,0
20240318,103100,9697133,893,893,893,893,0
20240318,103000,9697133,893,893,893,893,0
20240318,102900,9697133,893,893,893,893,0
20240318,102800,9697133,893,893,893,893,0
20240318,102700,9697133,893,893,893,893,0
20240318,102600,9697133,893,893,893,893,0
20240318,102500,9697133,893,893,893,893,0
20240318,102400,9697133,893,893,893,893,0
20240318,102300,9697133,893,893,893,893,0
20240318,102200,9697133,893,893,893,893,0
20240318,102100,9697133,893,893,893,893,0
20240318,102000,9697133,893,893,893,893,0
20240318,101900,9697133,893,893,893,893,0
20240318,101800,9697133,893,893,893,893,0
20240318,101700,9697133,893,893,893,893,0
20240318,101600,9697133,893,893,893,893,0
20240318,101500,9697133,893,893,893,893,0
20240318,101400,9697133,893,893,893,893,0
20240318,101300,9697133,893,893,893,893,0
20240318,101200,9697133,893,893,893,893,0
20240318,101100,9697133,893,893,893,893,6
20240318,101000,9691775,900,900,900,900,0
20240318,100900,9691775,900,900,900,900,0
20240318,100800,9691775,900,900,900,900,0
20240318,100700,9691775,900,900,900,900,0
20240318,100600,9691775,900,900,900,900,0
20240318,100500,9691775,900,900,900,900,0
20240318,100400,9691775,900,900,900,900,0
20240318,100300,9691775,900,900,900,900,0
20240318,100200,9691775,900,900,900,900,0
20240318,100100,9691775,900,900,900,900,0
20240318,100000,9691775,900,900,900,900,0
20240318,095900,9691775,900,900,900,900,0
20240318,095800,9691775,900,900,900,900,0
20240318,095700,9691775,900,900,900,900,0
20240318,095600,9691775,900,900,900,900,0
20240318,095500,9691775,900,900,900,900,1
20240318,095400,9690875,892,892,892,892,0
20240318,095300,9690875,892,892,892,892,1
20240318,095200,9689983,892,892,892,892,0
20240318,095100,9689983,892,892,892,892,0
20240318,095000,9689983,892,892,892,892,0
20240318,094900,9689983,892,892,892,892,0
20240318,094800,9689983,892,892,892,892,0
20240318,094700,9689983,892,892,892,892,1
20240318,094600,9689091,892,892,892,892,1
20240318,094500,9688199,892,892,892,892,1
20240318,094400,9687307,892,892,892,892,2
20240318,094300,9685523,900,900,900,900,0
20240318,094200,9685523,900,900,900,900,0
20240318,094100,9685523,900,900,900,900,10
20240318,094000,9676523,900,900,900,900,0
20240318,093900,9676523,900,900,900,900,0
20240318,093800,9676523,900,900,900,900,0
20240318,093700,9676523,900,900,900,900,0
20240318,093600,9676523,900,900,900,900,3
20240318,093500,9673823,900,900,900,900,0
20240318,093400,9673823,900,900,900,900,0
20240318,093300,9673823,900,900,900,900,1
20240318,093200,9672923,901,895,901,895,5
20240318,093100,9668435,891,891,891,891,29
20240318,093000,9642596,890,890,890,890,0
20240318,092900,9642596,890,890,890,890,0
20240318,092800,9642596,890,890,890,890,0
20240318,092700,9642596,890,890,890,890,271
20240318,092600,9401406,887,887,887,887,0
20240318,092500,9401406,887,887,887,887,32
20240318,092400,9373022,887,888,888,887,28
20240318,092300,9348166,890,890,890,890,2
20240318,092200,9346386,890,890,890,890,0
20240318,092100,9346386,890,890,890,890,0
20240318,092000,9346386,890,890,890,890,0
20240318,091900,9346386,890,890,890,890,0
20240318,091800,9346386,890,889,890,889,20
20240318,091700,9328587,890,890,890,890,0
20240318,091600,9328587,890,890,890,890,0
20240318,091500,9328587,890,890,890,890,8
20240318,091400,9321467,886,886,886,886,0
20240318,091300,9321467,886,888,888,886,10000
20240318,091200,461297,886,886,886,886,0
20240318,091100,461297,886,886,886,886,0
20240318,091000,461297,886,886,886,886,0
20240318,090900,461297,886,886,886,886,0
20240318,090800,461297,886,886,886,886,0
20240318,090700,461297,886,886,886,886,1
20240318,090600,460411,906,890,906,885,178
20240318,090500,302547,909,909,909,909,0
20240318,090400,302547,909,909,909,909,0
20240318,090300,302547,909,909,909,909,0
20240318,090200,302547,909,888,909,888,35
20240318,090100,270816,885,885,885,885,0
20240318,090000,270816,885,885,885,885,304