KissMeData/001020/min/candle-20240306.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240306,183200,39121926,897,897,897,897,271
20240306,183100,39121926,897,897,897,897,0
20240306,183000,39121926,897,897,897,897,0
20240306,182900,39121926,897,897,897,897,0
20240306,182800,39121926,897,897,897,897,0
20240306,182700,39121926,897,897,897,897,0
20240306,182600,39121926,897,897,897,897,0
20240306,182500,39121926,897,897,897,897,0
20240306,182400,39121926,897,897,897,897,0
20240306,182300,39121926,897,897,897,897,0
20240306,182200,39121926,897,897,897,897,0
20240306,182100,39121926,897,897,897,897,0
20240306,182000,39121926,897,897,897,897,0
20240306,181900,39121926,897,897,897,897,0
20240306,181800,39121926,897,897,897,897,0
20240306,181700,39121926,897,897,897,897,0
20240306,181600,39121926,897,897,897,897,0
20240306,181500,39121926,897,897,897,897,0
20240306,181400,39121926,897,897,897,897,0
20240306,181300,39121926,897,897,897,897,0
20240306,181200,39121926,897,897,897,897,0
20240306,181100,39121926,897,897,897,897,0
20240306,181000,39121926,897,897,897,897,0
20240306,180900,39121926,897,897,897,897,0
20240306,180800,39121926,897,897,897,897,0
20240306,180700,39121926,897,897,897,897,0
20240306,180600,39121926,897,897,897,897,0
20240306,180500,39121926,897,897,897,897,0
20240306,180400,39121926,897,897,897,897,0
20240306,180300,39121926,897,897,897,897,0
20240306,180200,39121926,897,897,897,897,271
20240306,180100,39121926,897,897,897,897,0
20240306,180000,39121926,897,897,897,897,0
20240306,175900,39121926,897,897,897,897,0
20240306,175800,39121926,897,897,897,897,0
20240306,175700,39121926,897,897,897,897,0
20240306,175600,39121926,897,897,897,897,0
20240306,175500,39121926,897,897,897,897,0
20240306,175400,39121926,897,897,897,897,0
20240306,175300,39121926,897,897,897,897,0
20240306,175200,39121926,897,897,897,897,0
20240306,175100,39121926,897,897,897,897,0
20240306,175000,39121926,897,897,897,897,0
20240306,174900,39121926,897,897,897,897,0
20240306,174800,39121926,897,897,897,897,0
20240306,174700,39121926,897,897,897,897,0
20240306,174600,39121926,897,897,897,897,0
20240306,174500,39121926,897,897,897,897,0
20240306,174400,39121926,897,897,897,897,0
20240306,174300,39121926,897,897,897,897,0
20240306,174200,39121926,897,897,897,897,0
20240306,174100,39121926,897,897,897,897,0
20240306,174000,39121926,897,897,897,897,0
20240306,173900,39121926,897,897,897,897,0
20240306,173800,39121926,897,897,897,897,0
20240306,173700,39121926,897,897,897,897,0
20240306,173600,39121926,897,897,897,897,0
20240306,173500,39121926,897,897,897,897,0
20240306,173400,39121926,897,897,897,897,0
20240306,173300,39121926,897,897,897,897,0
20240306,173200,39121926,897,897,897,897,271
20240306,173100,39121926,897,897,897,897,0
20240306,173000,39121926,897,897,897,897,0
20240306,172900,39121926,897,897,897,897,0
20240306,172800,39121926,897,897,897,897,0
20240306,172700,39121926,897,897,897,897,0
20240306,172600,39121926,897,897,897,897,0
20240306,172500,39121926,897,897,897,897,0
20240306,172400,39121926,897,897,897,897,0
20240306,172300,39121926,897,897,897,897,0
20240306,172200,39121926,897,897,897,897,0
20240306,172100,39121926,897,897,897,897,0
20240306,172000,39121926,897,897,897,897,0
20240306,171900,39121926,897,897,897,897,0
20240306,171800,39121926,897,897,897,897,0
20240306,171700,39121926,897,897,897,897,0
20240306,171600,39121926,897,897,897,897,0
20240306,171500,39121926,897,897,897,897,0
20240306,171400,39121926,897,897,897,897,0
20240306,171300,39121926,897,897,897,897,0
20240306,171200,39121926,897,897,897,897,0
20240306,171100,39121926,897,897,897,897,0
20240306,171000,39121926,897,897,897,897,0
20240306,170900,39121926,897,897,897,897,0
20240306,170800,39121926,897,897,897,897,0
20240306,170700,39121926,897,897,897,897,0
20240306,170600,39121926,897,897,897,897,0
20240306,170500,39121926,897,897,897,897,0
20240306,170400,39121926,897,897,897,897,0
20240306,170300,39121926,897,897,897,897,0
20240306,170200,39121926,897,897,897,897,271
20240306,170100,39121926,897,897,897,897,0
20240306,170000,39121926,897,897,897,897,0
20240306,165900,39121926,897,897,897,897,0
20240306,165800,39121926,897,897,897,897,0
20240306,165700,39121926,897,897,897,897,0
20240306,165600,39121926,897,897,897,897,0
20240306,165500,39121926,897,897,897,897,0
20240306,165400,39121926,897,897,897,897,0
20240306,165300,39121926,897,897,897,897,0
20240306,165200,39121926,897,897,897,897,0
20240306,165100,39121926,897,897,897,897,0
20240306,165000,39121926,897,897,897,897,0
20240306,164900,39121926,897,897,897,897,0
20240306,164800,39121926,897,897,897,897,0
20240306,164700,39121926,897,897,897,897,0
20240306,164600,39121926,897,897,897,897,0
20240306,164500,39121926,897,897,897,897,0
20240306,164400,39121926,897,897,897,897,0
20240306,164300,39121926,897,897,897,897,0
20240306,164200,39121926,897,897,897,897,0
20240306,164100,39121926,897,897,897,897,0
20240306,164000,39121926,897,897,897,897,0
20240306,163900,39121926,897,897,897,897,0
20240306,163800,39121926,897,897,897,897,0
20240306,163700,39121926,897,897,897,897,0
20240306,163600,39121926,897,897,897,897,0
20240306,163500,39121926,897,897,897,897,0
20240306,163400,39121926,897,897,897,897,0
20240306,163300,39121926,897,897,897,897,0
20240306,163200,39121926,897,897,897,897,271
20240306,163100,39121926,897,897,897,897,0
20240306,163000,39121926,897,897,897,897,0
20240306,162900,39121926,897,897,897,897,0
20240306,162800,39121926,897,897,897,897,0
20240306,162700,39121926,897,897,897,897,0
20240306,162600,39121926,897,897,897,897,0
20240306,162500,39121926,897,897,897,897,0
20240306,162400,39121926,897,897,897,897,0
20240306,162300,39121926,897,897,897,897,0
20240306,162200,39121926,897,897,897,897,0
20240306,162100,39121926,897,897,897,897,0
20240306,162000,39121926,897,897,897,897,0
20240306,161900,39121926,897,897,897,897,0
20240306,161800,39121926,897,897,897,897,0
20240306,161700,39121926,897,897,897,897,0
20240306,161600,39121926,897,897,897,897,0
20240306,161500,39121926,897,897,897,897,0
20240306,161400,39121926,897,897,897,897,0
20240306,161300,39121926,897,897,897,897,0
20240306,161200,39121926,897,897,897,897,0
20240306,161100,39121926,897,897,897,897,0
20240306,161000,39121926,897,897,897,897,0
20240306,160900,39121926,897,897,897,897,0
20240306,160800,39121926,897,897,897,897,0
20240306,160700,39121926,897,897,897,897,0
20240306,160600,39121926,897,897,897,897,0
20240306,160500,39121926,897,897,897,897,0
20240306,160400,39121926,897,897,897,897,0
20240306,160300,39121926,897,897,897,897,0
20240306,160200,39121926,897,897,897,897,271
20240306,160100,39121926,897,897,897,897,0
20240306,160000,39121926,897,897,897,897,0
20240306,155900,39121926,897,897,897,897,0
20240306,155800,39121926,897,897,897,897,0
20240306,155700,39121926,897,897,897,897,0
20240306,155600,39121926,897,897,897,897,0
20240306,155500,39121926,897,897,897,897,0
20240306,155400,39121926,897,897,897,897,0
20240306,155300,39121926,897,897,897,897,0
20240306,155200,39121926,897,897,897,897,0
20240306,155100,39121926,897,897,897,897,0
20240306,155000,39121926,897,897,897,897,0
20240306,154900,39121926,897,897,897,897,0
20240306,154800,39121926,897,897,897,897,0
20240306,154700,39121926,897,897,897,897,0
20240306,154600,39121926,897,897,897,897,0
20240306,154500,39121926,897,897,897,897,0
20240306,154400,39121926,897,897,897,897,0
20240306,154300,39121926,897,897,897,897,0
20240306,154200,39121926,897,897,897,897,0
20240306,154100,39121926,897,897,897,897,0
20240306,154000,39121926,897,897,897,897,0
20240306,153900,39121926,897,897,897,897,0
20240306,153800,39121926,897,897,897,897,0
20240306,153700,39121926,897,897,897,897,0
20240306,153600,39121926,897,897,897,897,0
20240306,153500,39121926,897,897,897,897,0
20240306,153400,39121926,897,897,897,897,0
20240306,153300,39121926,897,897,897,897,0
20240306,153200,39121926,897,897,897,897,271
20240306,153100,39121926,897,897,897,897,0
20240306,153000,39121926,897,897,897,897,271
20240306,152900,38878839,897,897,897,897,0
20240306,152800,38878839,897,897,897,897,0
20240306,152700,38878839,897,897,897,897,0
20240306,152600,38878839,897,897,897,897,0
20240306,152500,38878839,897,897,897,897,0
20240306,152400,38878839,897,897,897,897,0
20240306,152300,38878839,897,897,897,897,0
20240306,152200,38878839,897,897,897,897,0
20240306,152100,38878839,897,897,897,897,0
20240306,152000,38878839,897,897,897,897,0
20240306,151900,38878839,897,897,897,897,0
20240306,151800,38878839,897,897,897,897,0
20240306,151700,38878839,897,897,897,897,0
20240306,151600,38878839,897,897,897,897,0
20240306,151500,38878839,897,897,897,897,430
20240306,151400,38493129,897,897,897,897,0
20240306,151300,38493129,897,897,897,897,0
20240306,151200,38493129,897,897,897,897,0
20240306,151100,38493129,897,897,897,897,0
20240306,151000,38493129,897,897,897,897,15
20240306,150900,38479674,897,897,897,897,4
20240306,150800,38476086,897,897,897,897,0
20240306,150700,38476086,897,898,898,897,14
20240306,150600,38463527,897,897,897,897,4
20240306,150500,38459939,897,897,897,897,0
20240306,150400,38459939,897,897,897,897,0
20240306,150300,38459939,897,897,897,897,17
20240306,150200,38444690,897,897,897,897,0
20240306,150100,38444690,897,897,897,897,0
20240306,150000,38444690,897,897,897,897,0
20240306,145900,38444690,897,897,897,897,16
20240306,145800,38430338,897,897,897,897,1
20240306,145700,38429441,897,897,897,897,2
20240306,145600,38427647,896,896,896,896,14
20240306,145500,38415103,896,896,896,896,0
20240306,145400,38415103,896,896,896,896,0
20240306,145300,38415103,896,896,896,896,2
20240306,145200,38413311,897,896,897,896,1316
20240306,145100,37232875,896,896,896,896,8
20240306,145000,37225707,896,896,896,896,4
20240306,144900,37222123,896,896,896,896,4
20240306,144800,37218539,896,896,896,896,875
20240306,144700,36434539,896,896,896,896,22
20240306,144600,36414827,896,896,896,896,4
20240306,144500,36411243,895,895,895,895,13
20240306,144400,36399608,895,895,895,895,0
20240306,144300,36399608,895,895,895,895,0
20240306,144200,36399608,895,895,895,895,0
20240306,144100,36399608,895,895,895,895,13
20240306,144000,36387973,895,895,895,895,0
20240306,143900,36387973,895,895,895,895,0
20240306,143800,36387973,895,895,895,895,0
20240306,143700,36387973,895,895,895,895,11
20240306,143600,36378128,895,895,895,895,0
20240306,143500,36378128,895,895,895,895,0
20240306,143400,36378128,895,895,895,895,0
20240306,143300,36378128,895,895,895,895,14
20240306,143200,36365598,895,895,895,895,0
20240306,143100,36365598,895,895,895,895,0
20240306,143000,36365598,895,895,895,895,12
20240306,142900,36354858,895,895,895,895,0
20240306,142800,36354858,895,896,896,895,11500
20240306,142700,26060284,896,896,896,896,3
20240306,142600,26057596,896,896,896,896,15
20240306,142500,26044156,896,896,896,896,3
20240306,142400,26041468,897,897,897,897,853
20240306,142300,25276327,897,897,897,897,1203
20240306,142200,24197236,897,897,897,897,13
20240306,142100,24185575,897,897,897,897,0
20240306,142000,24185575,897,897,897,897,0
20240306,141900,24185575,897,897,897,897,0
20240306,141800,24185575,897,897,897,897,13
20240306,141700,24173914,897,897,897,897,0
20240306,141600,24173914,897,897,897,897,0
20240306,141500,24173914,897,897,897,897,0
20240306,141400,24173914,897,897,897,897,12
20240306,141300,24163150,897,897,897,897,0
20240306,141200,24163150,897,897,897,897,0
20240306,141100,24163150,897,897,897,897,14
20240306,141000,24150592,897,897,897,897,3
20240306,140900,24147901,897,897,897,897,0
20240306,140800,24147901,897,897,897,897,1
20240306,140700,24147004,897,897,897,897,16
20240306,140600,24132652,897,897,897,897,0
20240306,140500,24132652,897,897,897,897,0
20240306,140400,24132652,897,897,897,897,3
20240306,140300,24129961,897,897,897,897,11
20240306,140200,24120094,897,897,897,897,0
20240306,140100,24120094,897,897,897,897,0
20240306,140000,24120094,897,897,897,897,14
20240306,135900,24107536,897,897,897,897,3
20240306,135800,24104845,897,897,897,897,3
20240306,135700,24102154,897,897,897,897,53
20240306,135600,24054613,897,897,897,897,12
20240306,135500,24043849,897,897,897,897,3
20240306,135400,24041158,897,897,897,897,0
20240306,135300,24041158,897,897,897,897,0
20240306,135200,24041158,897,897,897,897,12
20240306,135100,24030394,897,897,897,897,3
20240306,135000,24027703,897,897,897,897,3
20240306,134900,24025012,897,897,897,897,825
20240306,134800,23284987,897,897,897,897,0
20240306,134700,23284987,897,897,897,897,0
20240306,134600,23284987,897,897,897,897,3
20240306,134500,23282296,896,896,896,896,13
20240306,134400,23270648,896,896,896,896,0
20240306,134300,23270648,896,896,896,896,0
20240306,134200,23270648,896,896,896,896,0
20240306,134100,23270648,896,896,896,896,0
20240306,134000,23270648,896,896,896,896,10
20240306,133900,23261688,896,896,896,896,0
20240306,133800,23261688,896,896,896,896,14
20240306,133700,23249144,897,897,897,897,250
20240306,133600,23024894,896,896,896,896,0
20240306,133500,23024894,896,896,896,896,0
20240306,133400,23024894,896,896,896,896,0
20240306,133300,23024894,896,896,896,896,12
20240306,133200,23014142,896,896,896,896,0
20240306,133100,23014142,896,896,896,896,0
20240306,133000,23014142,896,896,896,896,0
20240306,132900,23014142,896,896,896,896,12
20240306,132800,23003390,897,897,897,897,0
20240306,132700,23003390,897,897,897,897,1368
20240306,132600,21776294,897,897,897,897,13
20240306,132500,21764633,897,897,897,897,35
20240306,132400,21733238,897,897,897,897,0
20240306,132300,21733238,897,897,897,897,0
20240306,132200,21733238,897,897,897,897,13
20240306,132100,21721577,897,897,897,897,0
20240306,132000,21721577,897,897,897,897,0
20240306,131900,21721577,897,897,897,897,0
20240306,131800,21721577,897,897,897,897,11
20240306,131700,21711710,897,897,897,897,0
20240306,131600,21711710,897,897,897,897,0
20240306,131500,21711710,897,897,897,897,15
20240306,131400,21698255,897,897,897,897,0
20240306,131300,21698255,897,897,897,897,0
20240306,131200,21698255,897,897,897,897,0
20240306,131100,21698255,897,897,897,897,13
20240306,131000,21686594,899,899,899,899,30
20240306,130900,21659624,897,897,897,897,3
20240306,130800,21656933,898,898,898,898,2082
20240306,130700,19787297,898,898,898,898,11
20240306,130600,19777419,898,898,898,898,0
20240306,130500,19777419,898,898,898,898,0
20240306,130400,19777419,898,898,898,898,15
20240306,130300,19763949,899,899,899,899,0
20240306,130200,19763949,899,899,899,899,0
20240306,130100,19763949,899,899,899,899,12
20240306,130000,19753161,898,898,898,898,12
20240306,125900,19742385,899,899,899,899,0
20240306,125800,19742385,899,899,899,899,0
20240306,125700,19742385,899,899,899,899,1
20240306,125600,19741486,898,898,898,898,12
20240306,125500,19730710,899,899,899,899,0
20240306,125400,19730710,899,899,899,899,0
20240306,125300,19730710,899,898,899,898,14
20240306,125200,19718137,899,899,899,899,0
20240306,125100,19718137,899,899,899,899,0
20240306,125000,19718137,899,899,899,899,0
20240306,124900,19718137,899,899,899,899,1
20240306,124800,19717238,899,899,899,899,2
20240306,124700,19715440,902,902,902,902,0
20240306,124600,19715440,902,902,902,902,1
20240306,124500,19714538,899,899,899,899,11
20240306,124400,19704649,899,899,899,899,0
20240306,124300,19704649,899,899,899,899,0
20240306,124200,19704649,899,899,899,899,0
20240306,124100,19704649,899,899,899,899,14
20240306,124000,19692063,899,899,899,899,0
20240306,123900,19692063,899,899,899,899,0
20240306,123800,19692063,899,899,899,899,0
20240306,123700,19692063,899,899,899,899,12
20240306,123600,19681275,899,899,899,899,0
20240306,123500,19681275,899,899,899,899,0
20240306,123400,19681275,899,899,899,899,0
20240306,123300,19681275,899,899,899,899,12
20240306,123200,19670487,899,899,899,899,0
20240306,123100,19670487,899,899,899,899,0
20240306,123000,19670487,899,899,899,899,13
20240306,122900,19658800,899,899,899,899,0
20240306,122800,19658800,899,899,899,899,0
20240306,122700,19658800,899,899,899,899,0
20240306,122600,19658800,899,899,899,899,13
20240306,122500,19647113,898,898,898,898,0
20240306,122400,19647113,898,898,898,898,0
20240306,122300,19647113,898,898,898,898,0
20240306,122200,19647113,898,898,898,898,10
20240306,122100,19638133,898,898,898,898,0
20240306,122000,19638133,898,898,898,898,0
20240306,121900,19638133,898,898,898,898,14
20240306,121800,19625561,902,902,902,902,0
20240306,121700,19625561,902,902,902,902,0
20240306,121600,19625561,902,902,902,902,1
20240306,121500,19624659,898,898,898,898,12
20240306,121400,19613883,902,902,902,902,0
20240306,121300,19613883,902,902,902,902,0
20240306,121200,19613883,902,900,902,900,4
20240306,121100,19610281,900,900,900,900,9
20240306,121000,19602181,902,902,902,902,0
20240306,120900,19602181,902,902,902,902,1
20240306,120800,19601279,900,900,900,900,14
20240306,120700,19588679,900,900,900,900,0
20240306,120600,19588679,900,900,900,900,0
20240306,120500,19588679,900,900,900,900,0
20240306,120400,19588679,900,900,900,900,12
20240306,120300,19577879,900,900,900,900,0
20240306,120200,19577879,900,900,900,900,0
20240306,120100,19577879,900,900,900,900,0
20240306,120000,19577879,900,900,900,900,0
20240306,115900,19577879,900,900,900,900,12
20240306,115800,19567079,900,900,900,900,0
20240306,115700,19567079,900,898,900,898,167
20240306,115600,19416805,900,900,900,900,1
20240306,115500,19415905,898,898,898,898,0
20240306,115400,19415905,898,898,898,898,0
20240306,115300,19415905,898,898,898,898,0
20240306,115200,19415905,898,897,898,897,18
20240306,115100,19399746,897,897,897,897,0
20240306,115000,19399746,897,897,897,897,0
20240306,114900,19399746,897,897,897,897,0
20240306,114800,19399746,897,897,897,897,11
20240306,114700,19389879,899,899,899,899,92
20240306,114600,19307171,899,898,899,898,508
20240306,114500,18850579,897,897,897,897,14
20240306,114400,18838021,897,897,897,897,0
20240306,114300,18838021,897,897,897,897,0
20240306,114200,18838021,897,897,897,897,0
20240306,114100,18838021,897,897,897,897,12
20240306,114000,18827257,897,898,898,897,25
20240306,113900,18804812,897,897,897,897,5
20240306,113800,18800327,897,897,897,897,0
20240306,113700,18800327,897,897,897,897,2031
20240306,113600,16978520,897,897,897,897,0
20240306,113500,16978520,897,897,897,897,0
20240306,113400,16978520,897,897,897,897,13
20240306,113300,16966859,898,898,898,898,0
20240306,113200,16966859,898,898,898,898,3
20240306,113100,16964165,898,898,898,898,1
20240306,113000,16963267,897,897,897,897,13
20240306,112900,16951606,897,897,897,897,0
20240306,112800,16951606,897,897,897,897,0
20240306,112700,16951606,897,897,897,897,0
20240306,112600,16951606,897,897,897,897,11
20240306,112500,16941739,897,897,897,897,0
20240306,112400,16941739,897,897,897,897,0
20240306,112300,16941739,897,897,897,897,15
20240306,112200,16928284,898,898,898,898,700
20240306,112100,16299684,898,898,898,898,0
20240306,112000,16299684,898,898,898,898,0
20240306,111900,16299684,898,897,898,897,13
20240306,111800,16288022,898,898,898,898,0
20240306,111700,16288022,898,898,898,898,0
20240306,111600,16288022,898,898,898,898,0
20240306,111500,16288022,898,897,898,897,13
20240306,111400,16276360,898,898,898,898,0
20240306,111300,16276360,898,898,898,898,0
20240306,111200,16276360,898,898,898,898,2
20240306,111100,16274564,897,897,897,897,13
20240306,111000,16262903,897,897,897,897,0
20240306,110900,16262903,897,897,897,897,0
20240306,110800,16262903,897,897,897,897,0
20240306,110700,16262903,897,898,898,897,92
20240306,110600,16180300,897,897,897,897,0
20240306,110500,16180300,897,897,897,897,109
20240306,110400,16082527,897,897,897,897,0
20240306,110300,16082527,897,897,897,897,12
20240306,110200,16071763,897,897,897,897,0
20240306,110100,16071763,897,897,897,897,0
20240306,110000,16071763,897,897,897,897,13
20240306,105900,16060102,897,897,897,897,0
20240306,105800,16060102,897,897,897,897,0
20240306,105700,16060102,897,897,897,897,0
20240306,105600,16060102,897,897,897,897,13
20240306,105500,16048441,898,898,898,898,0
20240306,105400,16048441,898,898,898,898,301
20240306,105300,15778143,898,898,898,898,263
20240306,105200,15541969,898,898,898,898,11
20240306,105100,15532091,898,898,898,898,0
20240306,105000,15532091,898,898,898,898,0
20240306,104900,15532091,898,898,898,898,15
20240306,104800,15518621,898,898,898,898,0
20240306,104700,15518621,898,898,898,898,0
20240306,104600,15518621,898,898,898,898,0
20240306,104500,15518621,898,898,898,898,12
20240306,104400,15507845,898,898,898,898,0
20240306,104300,15507845,898,898,898,898,0
20240306,104200,15507845,898,898,898,898,0
20240306,104100,15507845,898,897,898,897,212
20240306,104000,15317481,896,896,896,896,631
20240306,103900,14752105,896,896,896,896,1641
20240306,103800,13281769,897,897,897,896,1015
20240306,103700,12371327,896,897,897,896,3
20240306,103600,12368637,896,896,896,896,0
20240306,103500,12368637,896,896,896,896,0
20240306,103400,12368637,896,896,896,896,13
20240306,103300,12356989,897,897,897,897,0
20240306,103200,12356989,897,897,897,897,175
20240306,103100,12200014,897,897,897,897,0
20240306,103000,12200014,897,897,897,897,11
20240306,102900,12190147,897,897,897,897,0
20240306,102800,12190147,897,897,897,897,0
20240306,102700,12190147,897,898,898,897,214
20240306,102600,11997989,897,897,897,897,0
20240306,102500,11997989,897,897,897,897,11
20240306,102400,11988122,897,897,897,897,251
20240306,102300,11762975,896,896,896,896,0
20240306,102200,11762975,896,896,896,896,12
20240306,102100,11752223,896,896,896,896,0
20240306,102000,11752223,896,896,896,896,2000
20240306,101900,9960223,896,896,896,896,0
20240306,101800,9960223,896,896,896,896,12
20240306,101700,9949471,896,896,896,896,0
20240306,101600,9949471,896,896,896,896,0
20240306,101500,9949471,896,896,896,896,13
20240306,101400,9937823,897,897,897,897,35
20240306,101300,9906428,897,897,897,897,3
20240306,101200,9903737,897,897,897,897,0
20240306,101100,9903737,897,897,897,897,13
20240306,101000,9892076,896,896,896,896,0
20240306,100900,9892076,896,896,896,896,0
20240306,100800,9892076,896,896,896,896,0
20240306,100700,9892076,896,896,896,896,11
20240306,100600,9882220,896,896,896,896,0
20240306,100500,9882220,896,896,896,896,0
20240306,100400,9882220,896,896,896,896,86
20240306,100300,9805164,896,896,896,896,0
20240306,100200,9805164,896,896,896,896,300
20240306,100100,9536364,899,899,899,899,0
20240306,100000,9536364,899,896,899,896,14
20240306,095900,9523817,896,896,896,896,0
20240306,095800,9523817,896,896,896,896,0
20240306,095700,9523817,896,896,896,896,0
20240306,095600,9523817,896,896,896,896,11
20240306,095500,9513961,896,896,896,896,0
20240306,095400,9513961,896,896,896,896,0
20240306,095300,9513961,896,896,896,896,14
20240306,095200,9501417,896,896,896,896,0
20240306,095100,9501417,896,896,896,896,0
20240306,095000,9501417,896,896,896,896,0
20240306,094900,9501417,896,896,896,896,12
20240306,094800,9490665,898,898,898,898,0
20240306,094700,9490665,898,898,898,898,8
20240306,094600,9483481,898,898,898,898,0
20240306,094500,9483481,898,898,898,898,547
20240306,094400,8992275,898,898,898,898,20
20240306,094300,8974315,898,898,898,898,8
20240306,094200,8967131,898,898,898,898,522
20240306,094100,8498375,898,898,898,898,412
20240306,094000,8128399,898,898,898,898,4
20240306,093900,8124807,898,898,898,898,0
20240306,093800,8124807,898,898,898,898,13
20240306,093700,8113133,899,899,899,899,0
20240306,093600,8113133,899,899,899,899,1
20240306,093500,8112234,898,898,898,898,0
20240306,093400,8112234,898,898,898,898,11
20240306,093300,8102356,898,898,898,898,5
20240306,093200,8097866,899,899,899,899,0
20240306,093100,8097866,899,899,899,899,2
20240306,093000,8096068,898,898,898,898,25
20240306,092900,8073618,899,899,899,899,0
20240306,092800,8073618,899,899,899,899,2
20240306,092700,8071820,898,898,898,898,43
20240306,092600,8033206,892,898,898,892,255
20240306,092500,7804288,898,898,898,898,57
20240306,092400,7753102,898,897,898,897,349
20240306,092300,7439749,897,898,898,897,600
20240306,092200,6901249,897,897,897,892,237
20240306,092100,6688715,891,891,891,891,0
20240306,092000,6688715,891,891,891,891,0
20240306,091900,6688715,891,891,891,891,13
20240306,091800,6677132,904,904,904,904,0
20240306,091700,6677132,904,904,904,904,1
20240306,091600,6676228,891,891,891,891,0
20240306,091500,6676228,891,891,891,891,13
20240306,091400,6664645,900,891,900,891,472
20240306,091300,6243643,891,892,892,891,2649
20240306,091200,3881469,892,900,900,892,996
20240306,091100,2990048,900,907,907,900,16
20240306,091000,2975613,907,907,907,907,0
20240306,090900,2975613,907,907,907,907,4
20240306,090800,2971985,907,908,908,901,27
20240306,090700,2947575,908,906,908,906,94
20240306,090600,2862354,907,909,909,907,12
20240306,090500,2851462,910,902,910,900,105
20240306,090400,2756026,902,900,902,892,1122
20240306,090300,1749777,900,899,900,893,881
20240306,090200,959906,900,899,900,898,42
20240306,090100,922152,900,898,900,897,511
20240306,090000,463059,900,898,900,898,510