KissMeData/001020/min/candle-20240405.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240405,183200,19859872,870,870,870,870,573
20240405,183100,19859872,870,870,870,870,0
20240405,183000,19859872,870,870,870,870,0
20240405,182900,19859872,870,870,870,870,0
20240405,182800,19859872,870,870,870,870,0
20240405,182700,19859872,870,870,870,870,0
20240405,182600,19859872,870,870,870,870,0
20240405,182500,19859872,870,870,870,870,0
20240405,182400,19859872,870,870,870,870,0
20240405,182300,19859872,870,870,870,870,0
20240405,182200,19859872,870,870,870,870,0
20240405,182100,19859872,870,870,870,870,0
20240405,182000,19859872,870,870,870,870,0
20240405,181900,19859872,870,870,870,870,0
20240405,181800,19859872,870,870,870,870,0
20240405,181700,19859872,870,870,870,870,0
20240405,181600,19859872,870,870,870,870,0
20240405,181500,19859872,870,870,870,870,0
20240405,181400,19859872,870,870,870,870,0
20240405,181300,19859872,870,870,870,870,0
20240405,181200,19859872,870,870,870,870,0
20240405,181100,19859872,870,870,870,870,0
20240405,181000,19859872,870,870,870,870,0
20240405,180900,19859872,870,870,870,870,0
20240405,180800,19859872,870,870,870,870,0
20240405,180700,19859872,870,870,870,870,0
20240405,180600,19859872,870,870,870,870,0
20240405,180500,19859872,870,870,870,870,0
20240405,180400,19859872,870,870,870,870,0
20240405,180300,19859872,870,870,870,870,0
20240405,180200,19859872,870,870,870,870,573
20240405,180100,19859872,870,870,870,870,0
20240405,180000,19859872,870,870,870,870,0
20240405,175900,19859872,870,870,870,870,0
20240405,175800,19859872,870,870,870,870,0
20240405,175700,19859872,870,870,870,870,0
20240405,175600,19859872,870,870,870,870,0
20240405,175500,19859872,870,870,870,870,0
20240405,175400,19859872,870,870,870,870,0
20240405,175300,19859872,870,870,870,870,0
20240405,175200,19859872,870,870,870,870,0
20240405,175100,19859872,870,870,870,870,0
20240405,175000,19859872,870,870,870,870,0
20240405,174900,19859872,870,870,870,870,0
20240405,174800,19859872,870,870,870,870,0
20240405,174700,19859872,870,870,870,870,0
20240405,174600,19859872,870,870,870,870,0
20240405,174500,19859872,870,870,870,870,0
20240405,174400,19859872,870,870,870,870,0
20240405,174300,19859872,870,870,870,870,0
20240405,174200,19859872,870,870,870,870,0
20240405,174100,19859872,870,870,870,870,0
20240405,174000,19859872,870,870,870,870,0
20240405,173900,19859872,870,870,870,870,0
20240405,173800,19859872,870,870,870,870,0
20240405,173700,19859872,870,870,870,870,0
20240405,173600,19859872,870,870,870,870,0
20240405,173500,19859872,870,870,870,870,0
20240405,173400,19859872,870,870,870,870,0
20240405,173300,19859872,870,870,870,870,0
20240405,173200,19859872,870,870,870,870,573
20240405,173100,19859872,870,870,870,870,0
20240405,173000,19859872,870,870,870,870,0
20240405,172900,19859872,870,870,870,870,0
20240405,172800,19859872,870,870,870,870,0
20240405,172700,19859872,870,870,870,870,0
20240405,172600,19859872,870,870,870,870,0
20240405,172500,19859872,870,870,870,870,0
20240405,172400,19859872,870,870,870,870,0
20240405,172300,19859872,870,870,870,870,0
20240405,172200,19859872,870,870,870,870,0
20240405,172100,19859872,870,870,870,870,0
20240405,172000,19859872,870,870,870,870,0
20240405,171900,19859872,870,870,870,870,0
20240405,171800,19859872,870,870,870,870,0
20240405,171700,19859872,870,870,870,870,0
20240405,171600,19859872,870,870,870,870,0
20240405,171500,19859872,870,870,870,870,0
20240405,171400,19859872,870,870,870,870,0
20240405,171300,19859872,870,870,870,870,0
20240405,171200,19859872,870,870,870,870,0
20240405,171100,19859872,870,870,870,870,0
20240405,171000,19859872,870,870,870,870,0
20240405,170900,19859872,870,870,870,870,0
20240405,170800,19859872,870,870,870,870,0
20240405,170700,19859872,870,870,870,870,0
20240405,170600,19859872,870,870,870,870,0
20240405,170500,19859872,870,870,870,870,0
20240405,170400,19859872,870,870,870,870,0
20240405,170300,19859872,870,870,870,870,0
20240405,170200,19859872,870,870,870,870,573
20240405,170100,19859872,870,870,870,870,0
20240405,170000,19859872,870,870,870,870,0
20240405,165900,19859872,870,870,870,870,0
20240405,165800,19859872,870,870,870,870,0
20240405,165700,19859872,870,870,870,870,0
20240405,165600,19859872,870,870,870,870,0
20240405,165500,19859872,870,870,870,870,0
20240405,165400,19859872,870,870,870,870,0
20240405,165300,19859872,870,870,870,870,0
20240405,165200,19859872,870,870,870,870,0
20240405,165100,19859872,870,870,870,870,0
20240405,165000,19859872,870,870,870,870,0
20240405,164900,19859872,870,870,870,870,0
20240405,164800,19859872,870,870,870,870,0
20240405,164700,19859872,870,870,870,870,0
20240405,164600,19859872,870,870,870,870,0
20240405,164500,19859872,870,870,870,870,0
20240405,164400,19859872,870,870,870,870,0
20240405,164300,19859872,870,870,870,870,0
20240405,164200,19859872,870,870,870,870,0
20240405,164100,19859872,870,870,870,870,0
20240405,164000,19859872,870,870,870,870,0
20240405,163900,19859872,870,870,870,870,0
20240405,163800,19859872,870,870,870,870,0
20240405,163700,19859872,870,870,870,870,0
20240405,163600,19859872,870,870,870,870,0
20240405,163500,19859872,870,870,870,870,0
20240405,163400,19859872,870,870,870,870,0
20240405,163300,19859872,870,870,870,870,0
20240405,163200,19859872,870,870,870,870,573
20240405,163100,19859872,870,870,870,870,0
20240405,163000,19859872,870,870,870,870,0
20240405,162900,19859872,870,870,870,870,0
20240405,162800,19859872,870,870,870,870,0
20240405,162700,19859872,870,870,870,870,0
20240405,162600,19859872,870,870,870,870,0
20240405,162500,19859872,870,870,870,870,0
20240405,162400,19859872,870,870,870,870,0
20240405,162300,19859872,870,870,870,870,0
20240405,162200,19859872,870,870,870,870,0
20240405,162100,19859872,870,870,870,870,0
20240405,162000,19859872,870,870,870,870,0
20240405,161900,19859872,870,870,870,870,0
20240405,161800,19859872,870,870,870,870,0
20240405,161700,19859872,870,870,870,870,0
20240405,161600,19859872,870,870,870,870,0
20240405,161500,19859872,870,870,870,870,0
20240405,161400,19859872,870,870,870,870,0
20240405,161300,19859872,870,870,870,870,0
20240405,161200,19859872,870,870,870,870,0
20240405,161100,19859872,870,870,870,870,0
20240405,161000,19859872,870,870,870,870,0
20240405,160900,19859872,870,870,870,870,0
20240405,160800,19859872,870,870,870,870,0
20240405,160700,19859872,870,870,870,870,0
20240405,160600,19859872,870,870,870,870,0
20240405,160500,19859872,870,870,870,870,0
20240405,160400,19859872,870,870,870,870,0
20240405,160300,19859872,870,870,870,870,0
20240405,160200,19859872,870,870,870,870,573
20240405,160100,19859872,870,870,870,870,0
20240405,160000,19859872,870,870,870,870,0
20240405,155900,19859872,870,870,870,870,0
20240405,155800,19859872,870,870,870,870,0
20240405,155700,19859872,870,870,870,870,0
20240405,155600,19859872,870,870,870,870,0
20240405,155500,19859872,870,870,870,870,0
20240405,155400,19859872,870,870,870,870,0
20240405,155300,19859872,870,870,870,870,0
20240405,155200,19859872,870,870,870,870,0
20240405,155100,19859872,870,870,870,870,0
20240405,155000,19859872,870,870,870,870,0
20240405,154900,19859872,870,870,870,870,0
20240405,154800,19859872,870,870,870,870,0
20240405,154700,19859872,870,870,870,870,0
20240405,154600,19859872,870,870,870,870,0
20240405,154500,19859872,870,870,870,870,0
20240405,154400,19859872,870,870,870,870,0
20240405,154300,19859872,870,870,870,870,0
20240405,154200,19859872,870,870,870,870,0
20240405,154100,19859872,870,870,870,870,0
20240405,154000,19859872,870,870,870,870,0
20240405,153900,19859872,870,870,870,870,0
20240405,153800,19859872,870,870,870,870,0
20240405,153700,19859872,870,870,870,870,0
20240405,153600,19859872,870,870,870,870,0
20240405,153500,19859872,870,870,870,870,0
20240405,153400,19859872,870,870,870,870,0
20240405,153300,19859872,870,870,870,870,0
20240405,153200,19859872,870,870,870,870,573
20240405,153100,19859872,870,870,870,870,0
20240405,153000,19859872,870,870,870,870,573
20240405,152900,19361362,879,879,879,879,0
20240405,152800,19361362,879,879,879,879,0
20240405,152700,19361362,879,879,879,879,0
20240405,152600,19361362,879,879,879,879,0
20240405,152500,19361362,879,879,879,879,0
20240405,152400,19361362,879,879,879,879,0
20240405,152300,19361362,879,879,879,879,0
20240405,152200,19361362,879,879,879,879,0
20240405,152100,19361362,879,879,879,879,0
20240405,152000,19361362,879,879,879,879,0
20240405,151900,19361362,879,879,879,879,0
20240405,151800,19361362,879,879,879,879,0
20240405,151700,19361362,879,879,879,879,2
20240405,151600,19359604,868,877,877,868,2000
20240405,151500,17617230,878,878,878,878,0
20240405,151400,17617230,878,878,878,878,1714
20240405,151300,16112338,879,879,879,879,60
20240405,151200,16059598,879,879,879,879,0
20240405,151100,16059598,879,879,879,879,0
20240405,151000,16059598,879,879,879,879,0
20240405,150900,16059598,879,879,879,879,0
20240405,150800,16059598,879,879,879,879,20
20240405,150700,16042018,879,879,879,879,0
20240405,150600,16042018,879,879,879,879,0
20240405,150500,16042018,879,879,879,879,0
20240405,150400,16042018,879,879,879,879,0
20240405,150300,16042018,879,879,879,879,0
20240405,150200,16042018,879,879,879,879,0
20240405,150100,16042018,879,879,879,879,0
20240405,150000,16042018,879,879,879,879,0
20240405,145900,16042018,879,879,879,879,0
20240405,145800,16042018,879,879,879,879,0
20240405,145700,16042018,879,879,879,879,0
20240405,145600,16042018,879,879,879,879,18
20240405,145500,16026196,879,879,879,879,0
20240405,145400,16026196,879,879,879,879,0
20240405,145300,16026196,879,879,879,879,0
20240405,145200,16026196,879,879,879,879,0
20240405,145100,16026196,879,879,879,879,13
20240405,145000,16014769,879,879,879,879,0
20240405,144900,16014769,879,879,879,879,0
20240405,144800,16014769,879,879,879,879,0
20240405,144700,16014769,879,879,879,879,0
20240405,144600,16014769,879,879,879,879,0
20240405,144500,16014769,879,879,879,879,0
20240405,144400,16014769,879,879,879,879,0
20240405,144300,16014769,879,879,879,879,0
20240405,144200,16014769,879,879,879,879,0
20240405,144100,16014769,879,879,879,879,0
20240405,144000,16014769,879,879,879,879,0
20240405,143900,16014769,879,879,879,879,5
20240405,143800,16010374,879,879,879,879,0
20240405,143700,16010374,879,879,879,879,5
20240405,143600,16005979,878,878,878,878,0
20240405,143500,16005979,878,878,878,878,0
20240405,143400,16005979,878,878,878,878,0
20240405,143300,16005979,878,878,878,878,0
20240405,143200,16005979,878,878,878,878,0
20240405,143100,16005979,878,879,879,878,1002
20240405,143000,15126221,878,878,878,878,0
20240405,142900,15126221,878,878,878,878,0
20240405,142800,15126221,878,878,878,878,0
20240405,142700,15126221,878,878,878,878,0
20240405,142600,15126221,878,878,878,878,0
20240405,142500,15126221,878,878,878,878,0
20240405,142400,15126221,878,878,878,878,10
20240405,142300,15117441,879,879,879,879,0
20240405,142200,15117441,879,879,879,879,0
20240405,142100,15117441,879,879,879,879,2
20240405,142000,15115683,879,879,879,879,1
20240405,141900,15114804,879,879,879,879,0
20240405,141800,15114804,879,879,879,879,0
20240405,141700,15114804,879,879,879,879,0
20240405,141600,15114804,879,879,879,879,0
20240405,141500,15114804,879,879,879,879,3
20240405,141400,15112167,879,879,879,879,0
20240405,141300,15112167,879,879,879,879,0
20240405,141200,15112167,879,879,879,879,0
20240405,141100,15112167,879,879,879,879,3
20240405,141000,15109530,879,879,879,879,5
20240405,140900,15105135,879,879,879,879,0
20240405,140800,15105135,879,879,879,879,0
20240405,140700,15105135,879,879,879,879,0
20240405,140600,15105135,879,879,879,879,0
20240405,140500,15105135,879,879,879,879,0
20240405,140400,15105135,879,879,879,879,0
20240405,140300,15105135,879,879,879,879,0
20240405,140200,15105135,879,879,879,879,0
20240405,140100,15105135,879,879,879,879,0
20240405,140000,15105135,879,879,879,879,0
20240405,135900,15105135,879,879,879,879,9
20240405,135800,15097224,878,878,878,878,0
20240405,135700,15097224,878,878,878,878,0
20240405,135600,15097224,878,878,878,878,0
20240405,135500,15097224,878,878,878,878,0
20240405,135400,15097224,878,878,878,878,0
20240405,135300,15097224,878,878,878,878,0
20240405,135200,15097224,878,878,878,878,0
20240405,135100,15097224,878,878,878,878,0
20240405,135000,15097224,878,878,878,878,0
20240405,134900,15097224,878,878,878,878,0
20240405,134800,15097224,878,878,878,878,0
20240405,134700,15097224,878,878,878,878,0
20240405,134600,15097224,878,878,878,878,0
20240405,134500,15097224,878,878,878,878,0
20240405,134400,15097224,878,878,878,878,0
20240405,134300,15097224,878,878,878,878,0
20240405,134200,15097224,878,878,878,878,0
20240405,134100,15097224,878,878,878,878,0
20240405,134000,15097224,878,878,878,878,0
20240405,133900,15097224,878,878,878,878,0
20240405,133800,15097224,878,878,878,878,0
20240405,133700,15097224,878,878,878,878,0
20240405,133600,15097224,878,878,878,878,0
20240405,133500,15097224,878,878,878,878,0
20240405,133400,15097224,878,878,878,878,0
20240405,133300,15097224,878,878,878,878,0
20240405,133200,15097224,878,878,878,878,0
20240405,133100,15097224,878,878,878,878,0
20240405,133000,15097224,878,878,878,878,0
20240405,132900,15097224,878,878,878,878,0
20240405,132800,15097224,878,878,878,878,0
20240405,132700,15097224,878,878,878,878,0
20240405,132600,15097224,878,878,878,878,0
20240405,132500,15097224,878,878,878,878,0
20240405,132400,15097224,878,878,878,878,0
20240405,132300,15097224,878,878,878,878,0
20240405,132200,15097224,878,878,878,878,0
20240405,132100,15097224,878,878,878,878,0
20240405,132000,15097224,878,878,878,878,0
20240405,131900,15097224,878,878,878,878,0
20240405,131800,15097224,878,878,878,878,0
20240405,131700,15097224,878,878,878,878,0
20240405,131600,15097224,878,878,878,878,0
20240405,131500,15097224,878,878,878,878,0
20240405,131400,15097224,878,878,878,878,0
20240405,131300,15097224,878,878,878,878,0
20240405,131200,15097224,878,878,878,878,40
20240405,131100,15062104,878,878,878,878,0
20240405,131000,15062104,878,878,878,878,504
20240405,130900,14619592,878,878,878,878,0
20240405,130800,14619592,878,878,878,878,0
20240405,130700,14619592,878,878,878,878,0
20240405,130600,14619592,878,878,878,878,2000
20240405,130500,12863592,878,878,878,878,0
20240405,130400,12863592,878,878,878,878,0
20240405,130300,12863592,878,878,878,878,0
20240405,130200,12863592,878,878,878,878,0
20240405,130100,12863592,878,878,878,878,0
20240405,130000,12863592,878,878,878,878,0
20240405,125900,12863592,878,878,878,878,57
20240405,125800,12813546,879,879,879,879,0
20240405,125700,12813546,879,879,879,879,0
20240405,125600,12813546,879,879,879,879,0
20240405,125500,12813546,879,879,879,879,0
20240405,125400,12813546,879,879,879,879,0
20240405,125300,12813546,879,879,879,879,0
20240405,125200,12813546,879,879,879,879,0
20240405,125100,12813546,879,879,879,879,0
20240405,125000,12813546,879,879,879,879,0
20240405,124900,12813546,879,879,879,879,0
20240405,124800,12813546,879,879,879,879,33
20240405,124700,12784539,881,881,881,881,0
20240405,124600,12784539,881,881,881,881,0
20240405,124500,12784539,881,881,881,881,0
20240405,124400,12784539,881,881,881,881,2
20240405,124300,12782777,881,881,881,881,0
20240405,124200,12782777,881,881,881,881,0
20240405,124100,12782777,881,881,881,881,0
20240405,124000,12782777,881,881,881,881,0
20240405,123900,12782777,881,881,881,881,0
20240405,123800,12782777,881,881,881,881,0
20240405,123700,12782777,881,881,881,881,0
20240405,123600,12782777,881,881,881,881,0
20240405,123500,12782777,881,881,881,881,0
20240405,123400,12782777,881,881,881,881,0
20240405,123300,12782777,881,881,881,881,0
20240405,123200,12782777,881,881,881,881,0
20240405,123100,12782777,881,881,881,881,0
20240405,123000,12782777,881,881,881,881,0
20240405,122900,12782777,881,881,881,881,0
20240405,122800,12782777,881,881,881,881,0
20240405,122700,12782777,881,881,881,881,0
20240405,122600,12782777,881,881,881,881,0
20240405,122500,12782777,881,881,881,881,5
20240405,122400,12778372,880,880,880,880,0
20240405,122300,12778372,880,880,880,880,0
20240405,122200,12778372,880,880,880,880,20
20240405,122100,12760772,880,880,880,880,0
20240405,122000,12760772,880,880,880,880,0
20240405,121900,12760772,880,880,880,880,0
20240405,121800,12760772,880,880,880,880,0
20240405,121700,12760772,880,880,880,880,0
20240405,121600,12760772,880,880,880,880,0
20240405,121500,12760772,880,880,880,880,0
20240405,121400,12760772,880,880,880,880,0
20240405,121300,12760772,880,880,880,880,0
20240405,121200,12760772,880,880,880,880,0
20240405,121100,12760772,880,880,880,880,0
20240405,121000,12760772,880,880,880,880,0
20240405,120900,12760772,880,880,880,880,0
20240405,120800,12760772,880,880,880,880,0
20240405,120700,12760772,880,880,880,880,0
20240405,120600,12760772,880,880,880,880,0
20240405,120500,12760772,880,880,880,880,0
20240405,120400,12760772,880,880,880,880,0
20240405,120300,12760772,880,880,880,880,0
20240405,120200,12760772,880,880,880,880,0
20240405,120100,12760772,880,880,880,880,0
20240405,120000,12760772,880,880,880,880,0
20240405,115900,12760772,880,880,880,880,0
20240405,115800,12760772,880,880,880,880,0
20240405,115700,12760772,880,880,880,880,0
20240405,115600,12760772,880,880,880,880,0
20240405,115500,12760772,880,880,880,880,0
20240405,115400,12760772,880,880,880,880,0
20240405,115300,12760772,880,880,880,880,0
20240405,115200,12760772,880,880,880,880,0
20240405,115100,12760772,880,880,880,880,0
20240405,115000,12760772,880,880,880,880,0
20240405,114900,12760772,880,880,880,880,0
20240405,114800,12760772,880,880,880,880,500
20240405,114700,12320772,880,880,880,880,0
20240405,114600,12320772,880,880,880,880,0
20240405,114500,12320772,880,880,880,880,0
20240405,114400,12320772,880,880,880,880,0
20240405,114300,12320772,880,880,880,880,0
20240405,114200,12320772,880,880,880,880,0
20240405,114100,12320772,880,880,880,880,0
20240405,114000,12320772,880,880,880,880,0
20240405,113900,12320772,880,880,880,880,0
20240405,113800,12320772,880,880,880,880,0
20240405,113700,12320772,880,880,880,880,0
20240405,113600,12320772,880,880,880,880,0
20240405,113500,12320772,880,880,880,880,0
20240405,113400,12320772,880,880,880,880,0
20240405,113300,12320772,880,880,880,880,0
20240405,113200,12320772,880,880,880,880,0
20240405,113100,12320772,880,880,880,880,0
20240405,113000,12320772,880,880,880,880,0
20240405,112900,12320772,880,880,880,880,0
20240405,112800,12320772,880,880,880,880,0
20240405,112700,12320772,880,880,880,880,0
20240405,112600,12320772,880,880,880,880,0
20240405,112500,12320772,880,880,880,880,0
20240405,112400,12320772,880,880,880,880,0
20240405,112300,12320772,880,880,880,880,0
20240405,112200,12320772,880,880,880,880,0
20240405,112100,12320772,880,880,880,880,0
20240405,112000,12320772,880,880,880,880,0
20240405,111900,12320772,880,880,880,880,0
20240405,111800,12320772,880,880,880,880,0
20240405,111700,12320772,880,880,880,880,0
20240405,111600,12320772,880,880,880,880,0
20240405,111500,12320772,880,880,880,880,0
20240405,111400,12320772,880,880,880,880,0
20240405,111300,12320772,880,880,880,880,0
20240405,111200,12320772,880,880,880,880,0
20240405,111100,12320772,880,880,880,880,0
20240405,111000,12320772,880,880,880,880,0
20240405,110900,12320772,880,880,880,880,0
20240405,110800,12320772,880,880,880,880,0
20240405,110700,12320772,880,880,880,880,0
20240405,110600,12320772,880,880,880,880,0
20240405,110500,12320772,880,880,880,880,0
20240405,110400,12320772,880,880,880,880,0
20240405,110300,12320772,880,880,880,880,76
20240405,110200,12253892,880,880,880,880,237
20240405,110100,12045332,883,883,883,883,0
20240405,110000,12045332,883,883,883,883,0
20240405,105900,12045332,883,883,883,883,0
20240405,105800,12045332,883,883,883,883,0
20240405,105700,12045332,883,883,883,883,0
20240405,105600,12045332,883,883,883,883,0
20240405,105500,12045332,883,883,883,883,0
20240405,105400,12045332,883,883,883,883,0
20240405,105300,12045332,883,880,883,880,345
20240405,105200,11740832,883,883,883,883,240
20240405,105100,11528912,881,881,881,881,0
20240405,105000,11528912,881,881,881,881,0
20240405,104900,11528912,881,881,881,881,0
20240405,104800,11528912,881,881,881,881,0
20240405,104700,11528912,881,881,881,881,0
20240405,104600,11528912,881,881,881,881,0
20240405,104500,11528912,881,881,881,881,0
20240405,104400,11528912,881,881,881,881,308
20240405,104300,11257564,881,881,881,881,0
20240405,104200,11257564,881,881,881,881,0
20240405,104100,11257564,881,881,881,881,0
20240405,104000,11257564,881,881,881,881,54
20240405,103900,11209990,882,882,882,882,69
20240405,103800,11149132,882,882,882,882,0
20240405,103700,11149132,882,882,882,882,30
20240405,103600,11122672,884,884,884,884,0
20240405,103500,11122672,884,884,884,884,112
20240405,103400,11023664,884,884,884,884,0
20240405,103300,11023664,884,884,884,884,0
20240405,103200,11023664,884,884,884,884,0
20240405,103100,11023664,884,884,884,884,0
20240405,103000,11023664,884,884,884,884,0
20240405,102900,11023664,884,884,884,884,0
20240405,102800,11023664,884,884,884,884,0
20240405,102700,11023664,884,884,884,884,0
20240405,102600,11023664,884,884,884,884,0
20240405,102500,11023664,884,884,884,884,0
20240405,102400,11023664,884,884,884,884,0
20240405,102300,11023664,884,884,884,884,0
20240405,102200,11023664,884,884,884,884,0
20240405,102100,11023664,884,884,884,884,0
20240405,102000,11023664,884,884,884,884,0
20240405,101900,11023664,884,884,884,884,0
20240405,101800,11023664,884,884,884,884,0
20240405,101700,11023664,884,884,884,884,0
20240405,101600,11023664,884,884,884,884,0
20240405,101500,11023664,884,884,884,884,0
20240405,101400,11023664,884,884,884,884,34
20240405,101300,10993608,884,884,884,884,0
20240405,101200,10993608,884,884,884,884,0
20240405,101100,10993608,884,884,884,884,0
20240405,101000,10993608,884,884,884,884,24
20240405,100900,10972392,885,885,885,885,0
20240405,100800,10972392,885,885,885,882,1932
20240405,100700,9262887,885,885,885,885,0
20240405,100600,9262887,885,885,885,885,0
20240405,100500,9262887,885,885,885,885,40
20240405,100400,9227487,885,885,885,885,0
20240405,100300,9227487,885,885,885,885,0
20240405,100200,9227487,885,885,885,885,0
20240405,100100,9227487,885,885,885,885,5091
20240405,100000,4721952,889,889,889,889,0
20240405,095900,4721952,889,889,889,889,0
20240405,095800,4721952,889,889,889,889,0
20240405,095700,4721952,889,889,889,889,0
20240405,095600,4721952,889,889,889,889,0
20240405,095500,4721952,889,889,889,889,0
20240405,095400,4721952,889,889,889,889,0
20240405,095300,4721952,889,885,889,885,58
20240405,095200,4670614,889,889,889,889,1
20240405,095100,4669725,889,889,889,889,2
20240405,095000,4667947,889,889,889,889,0
20240405,094900,4667947,889,889,889,889,10
20240405,094800,4659057,889,889,889,889,0
20240405,094700,4659057,889,889,889,889,0
20240405,094600,4659057,889,889,889,889,0
20240405,094500,4659057,889,889,889,889,0
20240405,094400,4659057,889,889,889,889,2
20240405,094300,4657279,885,885,885,885,0
20240405,094200,4657279,885,885,885,885,0
20240405,094100,4657279,885,885,885,885,0
20240405,094000,4657279,885,885,885,885,0
20240405,093900,4657279,885,885,885,885,0
20240405,093800,4657279,885,885,885,885,0
20240405,093700,4657279,885,885,885,885,0
20240405,093600,4657279,885,885,885,885,0
20240405,093500,4657279,885,885,885,885,10
20240405,093400,4648429,885,885,885,885,0
20240405,093300,4648429,885,885,885,885,0
20240405,093200,4648429,885,885,885,885,0
20240405,093100,4648429,885,885,885,885,0
20240405,093000,4648429,885,885,885,885,0
20240405,092900,4648429,885,885,885,885,0
20240405,092800,4648429,885,885,885,885,0
20240405,092700,4648429,885,885,885,885,0
20240405,092600,4648429,885,885,885,885,0
20240405,092500,4648429,885,885,885,885,0
20240405,092400,4648429,885,885,885,885,4
20240405,092300,4644889,885,885,885,885,0
20240405,092200,4644889,885,885,885,885,4306
20240405,092100,834079,886,886,886,886,0
20240405,092000,834079,886,886,886,886,378
20240405,091900,499171,886,886,886,886,0
20240405,091800,499171,886,886,886,886,0
20240405,091700,499171,886,886,886,886,0
20240405,091600,499171,886,886,886,886,0
20240405,091500,499171,886,886,886,886,0
20240405,091400,499171,886,886,886,886,0
20240405,091300,499171,886,886,886,886,0
20240405,091200,499171,886,886,886,886,0
20240405,091100,499171,886,886,886,886,0
20240405,091000,499171,886,886,886,886,0
20240405,090900,499171,886,886,886,886,0
20240405,090800,499171,886,886,886,886,0
20240405,090700,499171,886,886,886,886,40
20240405,090600,463731,893,893,893,893,378
20240405,090500,126177,894,894,894,894,100
20240405,090400,36777,897,897,897,897,41
20240405,090300,0,888,888,888,888,0
20240405,090200,0,888,888,888,888,0
20240405,090100,0,888,888,888,888,0
20240405,090000,0,888,888,888,888,0