KissMeData/008970/min/candle-20240312.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240312,185100,112935075,671,671,671,671,23247
20240312,185000,112935075,671,671,671,671,0
20240312,184900,112935075,671,671,671,671,0
20240312,184800,112935075,671,671,671,671,0
20240312,184700,112935075,671,671,671,671,0
20240312,184600,112935075,671,671,671,671,0
20240312,184500,112935075,671,671,671,671,0
20240312,184400,112935075,671,671,671,671,0
20240312,184300,112935075,671,671,671,671,0
20240312,184200,112935075,671,671,671,671,0
20240312,184100,112935075,671,671,671,671,0
20240312,184000,112935075,671,671,671,671,0
20240312,183900,112935075,671,671,671,671,0
20240312,183800,112935075,671,671,671,671,0
20240312,183700,112935075,671,671,671,671,0
20240312,183600,112935075,671,671,671,671,0
20240312,183500,112935075,671,671,671,671,0
20240312,183400,112935075,671,671,671,671,0
20240312,183300,112935075,671,671,671,671,0
20240312,183200,112935075,671,671,671,671,0
20240312,183100,112935075,671,671,671,671,0
20240312,183000,112935075,671,671,671,671,0
20240312,182900,112935075,671,671,671,671,0
20240312,182800,112935075,671,671,671,671,0
20240312,182700,112935075,671,671,671,671,0
20240312,182600,112935075,671,671,671,671,0
20240312,182500,112935075,671,671,671,671,0
20240312,182400,112935075,671,671,671,671,0
20240312,182300,112935075,671,671,671,671,0
20240312,182200,112935075,671,671,671,671,0
20240312,182100,112935075,671,671,671,671,23247
20240312,182000,112935075,671,671,671,671,0
20240312,181900,112935075,671,671,671,671,0
20240312,181800,112935075,671,671,671,671,0
20240312,181700,112935075,671,671,671,671,0
20240312,181600,112935075,671,671,671,671,0
20240312,181500,112935075,671,671,671,671,0
20240312,181400,112935075,671,671,671,671,0
20240312,181300,112935075,671,671,671,671,0
20240312,181200,112935075,671,671,671,671,0
20240312,181100,112935075,671,671,671,671,0
20240312,181000,112935075,671,671,671,671,0
20240312,180900,112935075,671,671,671,671,0
20240312,180800,112935075,671,671,671,671,0
20240312,180700,112935075,671,671,671,671,0
20240312,180600,112935075,671,671,671,671,0
20240312,180500,112935075,671,671,671,671,0
20240312,180400,112935075,671,671,671,671,0
20240312,180300,112935075,671,671,671,671,0
20240312,180200,112935075,671,671,671,671,0
20240312,180100,112935075,671,671,671,671,0
20240312,180000,112935075,671,671,671,671,0
20240312,175900,112935075,671,671,671,671,0
20240312,175800,112935075,671,671,671,671,0
20240312,175700,112935075,671,671,671,671,0
20240312,175600,112935075,671,671,671,671,0
20240312,175500,112935075,671,671,671,671,0
20240312,175400,112935075,671,671,671,671,0
20240312,175300,112935075,671,671,671,671,0
20240312,175200,112935075,671,671,671,671,0
20240312,175100,112935075,671,671,671,671,23247
20240312,175000,112935075,671,671,671,671,0
20240312,174900,112935075,671,671,671,671,0
20240312,174800,112935075,671,671,671,671,0
20240312,174700,112935075,671,671,671,671,0
20240312,174600,112935075,671,671,671,671,0
20240312,174500,112935075,671,671,671,671,0
20240312,174400,112935075,671,671,671,671,0
20240312,174300,112935075,671,671,671,671,0
20240312,174200,112935075,671,671,671,671,0
20240312,174100,112935075,671,671,671,671,0
20240312,174000,112935075,671,671,671,671,0
20240312,173900,112935075,671,671,671,671,0
20240312,173800,112935075,671,671,671,671,0
20240312,173700,112935075,671,671,671,671,0
20240312,173600,112935075,671,671,671,671,0
20240312,173500,112935075,671,671,671,671,0
20240312,173400,112935075,671,671,671,671,0
20240312,173300,112935075,671,671,671,671,0
20240312,173200,112935075,671,671,671,671,0
20240312,173100,112935075,671,671,671,671,0
20240312,173000,112935075,671,671,671,671,0
20240312,172900,112935075,671,671,671,671,0
20240312,172800,112935075,671,671,671,671,0
20240312,172700,112935075,671,671,671,671,0
20240312,172600,112935075,671,671,671,671,0
20240312,172500,112935075,671,671,671,671,0
20240312,172400,112935075,671,671,671,671,0
20240312,172300,112935075,671,671,671,671,0
20240312,172200,112935075,671,671,671,671,0
20240312,172100,112935075,671,671,671,671,23247
20240312,172000,112935075,671,671,671,671,0
20240312,171900,112935075,671,671,671,671,0
20240312,171800,112935075,671,671,671,671,0
20240312,171700,112935075,671,671,671,671,0
20240312,171600,112935075,671,671,671,671,0
20240312,171500,112935075,671,671,671,671,0
20240312,171400,112935075,671,671,671,671,0
20240312,171300,112935075,671,671,671,671,0
20240312,171200,112935075,671,671,671,671,0
20240312,171100,112935075,671,671,671,671,0
20240312,171000,112935075,671,671,671,671,0
20240312,170900,112935075,671,671,671,671,0
20240312,170800,112935075,671,671,671,671,0
20240312,170700,112935075,671,671,671,671,0
20240312,170600,112935075,671,671,671,671,0
20240312,170500,112935075,671,671,671,671,0
20240312,170400,112935075,671,671,671,671,0
20240312,170300,112935075,671,671,671,671,0
20240312,170200,112935075,671,671,671,671,0
20240312,170100,112935075,671,671,671,671,0
20240312,170000,112935075,671,671,671,671,0
20240312,165900,112935075,671,671,671,671,0
20240312,165800,112935075,671,671,671,671,0
20240312,165700,112935075,671,671,671,671,0
20240312,165600,112935075,671,671,671,671,0
20240312,165500,112935075,671,671,671,671,0
20240312,165400,112935075,671,671,671,671,0
20240312,165300,112935075,671,671,671,671,0
20240312,165200,112935075,671,671,671,671,0
20240312,165100,112935075,671,671,671,671,23247
20240312,165000,112935075,671,671,671,671,0
20240312,164900,112935075,671,671,671,671,0
20240312,164800,112935075,671,671,671,671,0
20240312,164700,112935075,671,671,671,671,0
20240312,164600,112935075,671,671,671,671,0
20240312,164500,112935075,671,671,671,671,0
20240312,164400,112935075,671,671,671,671,0
20240312,164300,112935075,671,671,671,671,0
20240312,164200,112935075,671,671,671,671,0
20240312,164100,112935075,671,671,671,671,0
20240312,164000,112935075,671,671,671,671,0
20240312,163900,112935075,671,671,671,671,0
20240312,163800,112935075,671,671,671,671,0
20240312,163700,112935075,671,671,671,671,0
20240312,163600,112935075,671,671,671,671,0
20240312,163500,112935075,671,671,671,671,0
20240312,163400,112935075,671,671,671,671,0
20240312,163300,112935075,671,671,671,671,0
20240312,163200,112935075,671,671,671,671,0
20240312,163100,112935075,671,671,671,671,0
20240312,163000,112935075,671,671,671,671,0
20240312,162900,112935075,671,671,671,671,0
20240312,162800,112935075,671,671,671,671,0
20240312,162700,112935075,671,671,671,671,0
20240312,162600,112935075,671,671,671,671,0
20240312,162500,112935075,671,671,671,671,0
20240312,162400,112935075,671,671,671,671,0
20240312,162300,112935075,671,671,671,671,0
20240312,162200,112935075,671,671,671,671,0
20240312,162100,112935075,671,671,671,671,23247
20240312,162000,112935075,671,671,671,671,0
20240312,161900,112935075,671,671,671,671,0
20240312,161800,112935075,671,671,671,671,0
20240312,161700,112935075,671,671,671,671,0
20240312,161600,112935075,671,671,671,671,0
20240312,161500,112935075,671,671,671,671,0
20240312,161400,112935075,671,671,671,671,0
20240312,161300,112935075,671,671,671,671,0
20240312,161200,112935075,671,671,671,671,0
20240312,161100,112935075,671,671,671,671,0
20240312,161000,112935075,671,671,671,671,0
20240312,160900,112935075,671,671,671,671,0
20240312,160800,112935075,671,671,671,671,0
20240312,160700,112935075,671,671,671,671,0
20240312,160600,112935075,671,671,671,671,0
20240312,160500,112935075,671,671,671,671,0
20240312,160400,112935075,671,671,671,671,0
20240312,160300,112935075,671,671,671,671,0
20240312,160200,112935075,671,671,671,671,0
20240312,160100,112935075,671,671,671,671,0
20240312,160000,112935075,671,671,671,671,0
20240312,155900,112935075,671,671,671,671,0
20240312,155800,112935075,671,671,671,671,0
20240312,155700,112935075,671,671,671,671,0
20240312,155600,112935075,671,671,671,671,0
20240312,155500,112935075,671,671,671,671,0
20240312,155400,112935075,671,671,671,671,0
20240312,155300,112935075,671,671,671,671,0
20240312,155200,112935075,671,671,671,671,0
20240312,155100,112935075,671,671,671,671,23247
20240312,155000,112935075,671,671,671,671,0
20240312,154900,112935075,671,671,671,671,0
20240312,154800,112935075,671,671,671,671,0
20240312,154700,112935075,671,671,671,671,0
20240312,154600,112935075,671,671,671,671,0
20240312,154500,112935075,671,671,671,671,0
20240312,154400,112935075,671,671,671,671,0
20240312,154300,112935075,671,671,671,671,0
20240312,154200,112935075,671,671,671,671,0
20240312,154100,112935075,671,671,671,671,0
20240312,154000,112935075,671,671,671,671,0
20240312,153900,112935075,671,671,671,671,0
20240312,153800,112935075,671,671,671,671,0
20240312,153700,112935075,671,671,671,671,0
20240312,153600,112935075,671,671,671,671,0
20240312,153500,112935075,671,671,671,671,0
20240312,153400,112935075,671,671,671,671,0
20240312,153300,112935075,671,671,671,671,0
20240312,153200,112935075,671,671,671,671,0
20240312,153100,112935075,671,671,671,671,0
20240312,153000,112935075,671,671,671,671,23247
20240312,152900,97336338,673,673,673,673,0
20240312,152800,97336338,673,673,673,673,0
20240312,152700,97336338,673,673,673,673,0
20240312,152600,97336338,673,673,673,673,0
20240312,152500,97336338,673,673,673,673,0
20240312,152400,97336338,673,673,673,673,0
20240312,152300,97336338,673,673,673,673,0
20240312,152200,97336338,673,673,673,673,0
20240312,152100,97336338,673,673,673,673,0
20240312,152000,97336338,673,673,673,673,0
20240312,151900,97336338,673,674,674,673,1207
20240312,151800,96523831,674,674,674,674,105
20240312,151700,96453061,674,674,674,674,0
20240312,151600,96453061,674,674,674,674,1
20240312,151500,96452387,674,674,674,674,0
20240312,151400,96452387,674,674,674,674,2
20240312,151300,96451039,673,673,673,673,278
20240312,151200,96263945,674,674,674,674,0
20240312,151100,96263945,674,674,674,674,1000
20240312,151000,95589945,673,673,673,673,22
20240312,150900,95575139,673,673,673,673,10
20240312,150800,95568409,673,673,673,673,6
20240312,150700,95564371,673,673,673,673,400
20240312,150600,95295171,674,674,674,674,0
20240312,150500,95295171,674,674,674,674,2
20240312,150400,95293823,674,674,674,674,1
20240312,150300,95293149,674,674,674,674,4
20240312,150200,95290453,674,674,674,674,3
20240312,150100,95288431,674,674,674,674,590
20240312,150000,94890771,673,673,673,673,40
20240312,145900,94863851,673,673,673,673,0
20240312,145800,94863851,673,674,674,673,660
20240312,145700,94419571,674,674,674,674,1
20240312,145600,94418897,674,674,674,674,200
20240312,145500,94284097,674,674,674,674,30
20240312,145400,94263877,674,674,674,674,0
20240312,145300,94263877,674,674,674,674,75
20240312,145200,94213327,673,673,673,673,200
20240312,145100,94078727,673,673,673,673,0
20240312,145000,94078727,673,673,673,673,0
20240312,144900,94078727,673,673,673,673,0
20240312,144800,94078727,673,673,673,673,0
20240312,144700,94078727,673,673,673,673,156
20240312,144600,93973739,673,673,673,673,0
20240312,144500,93973739,673,673,673,673,0
20240312,144400,93973739,673,673,673,673,453
20240312,144300,93668870,673,673,673,673,0
20240312,144200,93668870,673,672,673,672,148
20240312,144100,93569314,672,672,672,672,0
20240312,144000,93569314,672,672,672,672,0
20240312,143900,93569314,672,672,672,672,0
20240312,143800,93569314,672,672,672,672,6839
20240312,143700,88973506,672,672,672,672,0
20240312,143600,88973506,672,672,672,672,5000
20240312,143500,85613506,673,673,673,673,100
20240312,143400,85546206,673,673,673,673,0
20240312,143300,85546206,673,673,673,673,0
20240312,143200,85546206,673,673,673,673,0
20240312,143100,85546206,673,673,673,673,300
20240312,143000,85344306,673,673,673,673,7
20240312,142900,85339595,673,674,674,673,3545
20240312,142800,82952448,675,675,675,675,5
20240312,142700,82949073,675,675,675,675,0
20240312,142600,82949073,675,675,675,675,0
20240312,142500,82949073,675,675,675,675,0
20240312,142400,82949073,675,675,675,675,0
20240312,142300,82949073,675,675,675,675,115
20240312,142200,82871448,675,675,675,675,0
20240312,142100,82871448,675,675,675,675,0
20240312,142000,82871448,675,675,675,675,0
20240312,141900,82871448,675,675,675,675,185
20240312,141800,82746573,675,675,675,675,0
20240312,141700,82746573,675,675,675,675,0
20240312,141600,82746573,675,675,675,675,0
20240312,141500,82746573,675,675,675,675,0
20240312,141400,82746573,675,675,675,675,0
20240312,141300,82746573,675,675,675,675,0
20240312,141200,82746573,675,675,675,675,0
20240312,141100,82746573,675,675,675,675,1
20240312,141000,82745898,675,675,675,675,0
20240312,140900,82745898,675,675,675,675,0
20240312,140800,82745898,675,675,675,675,0
20240312,140700,82745898,675,675,675,675,0
20240312,140600,82745898,675,675,675,675,6
20240312,140500,82741848,674,674,674,674,0
20240312,140400,82741848,674,674,674,674,6
20240312,140300,82737804,675,675,675,675,0
20240312,140200,82737804,675,675,675,675,0
20240312,140100,82737804,675,675,675,675,10
20240312,140000,82731054,675,675,675,675,0
20240312,135900,82731054,675,675,675,675,15
20240312,135800,82720929,675,675,675,675,106
20240312,135700,82649379,675,675,675,675,1
20240312,135600,82648704,675,675,675,675,0
20240312,135500,82648704,675,675,675,675,0
20240312,135400,82648704,675,675,675,675,0
20240312,135300,82648704,675,675,675,675,0
20240312,135200,82648704,675,675,675,675,1
20240312,135100,82648029,675,675,675,675,0
20240312,135000,82648029,675,675,675,675,0
20240312,134900,82648029,675,675,675,675,1
20240312,134800,82647354,676,676,676,676,0
20240312,134700,82647354,676,676,676,676,0
20240312,134600,82647354,676,675,676,675,500
20240312,134500,82309554,676,676,676,676,45
20240312,134400,82279134,673,673,673,673,0
20240312,134300,82279134,673,673,673,673,5
20240312,134200,82275769,673,673,673,673,500
20240312,134100,81939269,673,673,673,673,2551
20240312,134000,80222446,676,676,676,676,0
20240312,133900,80222446,676,676,676,676,1
20240312,133800,80221770,676,676,676,676,4
20240312,133700,80219066,676,676,676,676,0
20240312,133600,80219066,676,676,676,676,0
20240312,133500,80219066,676,676,676,676,0
20240312,133400,80219066,676,676,676,676,0
20240312,133300,80219066,676,676,676,676,0
20240312,133200,80219066,676,676,676,676,0
20240312,133100,80219066,676,676,676,676,0
20240312,133000,80219066,676,676,676,676,0
20240312,132900,80219066,676,676,676,676,0
20240312,132800,80219066,676,676,676,676,0
20240312,132700,80219066,676,676,676,676,0
20240312,132600,80219066,676,676,676,676,0
20240312,132500,80219066,676,673,676,672,1925
20240312,132400,78925291,673,673,673,673,0
20240312,132300,78925291,673,673,673,673,2070
20240312,132200,77532181,673,673,673,673,0
20240312,132100,77532181,673,673,673,673,200
20240312,132000,77397581,673,675,675,673,1891
20240312,131900,76124457,676,676,676,676,0
20240312,131800,76124457,676,676,676,676,0
20240312,131700,76124457,676,676,676,676,0
20240312,131600,76124457,676,676,676,676,0
20240312,131500,76124457,676,676,676,676,0
20240312,131400,76124457,676,676,676,676,0
20240312,131300,76124457,676,676,676,676,0
20240312,131200,76124457,676,676,676,676,76
20240312,131100,76073081,676,675,676,675,1011
20240312,131000,75390645,675,675,675,675,0
20240312,130900,75390645,675,675,675,675,0
20240312,130800,75390645,675,675,675,675,0
20240312,130700,75390645,675,675,675,675,0
20240312,130600,75390645,675,675,675,675,1453
20240312,130500,74409870,676,676,676,676,0
20240312,130400,74409870,676,676,676,676,263
20240312,130300,74232082,676,677,677,676,502
20240312,130200,73892728,676,677,677,676,100
20240312,130100,73825030,677,677,677,677,0
20240312,130000,73825030,677,677,677,677,1
20240312,125900,73824353,677,677,677,677,6
20240312,125800,73820291,677,677,677,677,0
20240312,125700,73820291,677,677,677,677,46
20240312,125600,73789149,677,677,677,677,46
20240312,125500,73758007,677,677,677,677,46
20240312,125400,73726865,677,677,677,677,715
20240312,125300,73242810,677,677,677,677,200
20240312,125200,73107410,677,677,677,677,0
20240312,125100,73107410,677,677,677,677,1000
20240312,125000,72430410,679,679,679,679,0
20240312,124900,72430410,679,679,679,679,0
20240312,124800,72430410,679,679,679,679,0
20240312,124700,72430410,679,679,679,679,0
20240312,124600,72430410,679,678,679,678,1818
20240312,124500,71196127,678,678,678,678,0
20240312,124400,71196127,678,678,678,678,3000
20240312,124300,69162127,678,678,678,678,0
20240312,124200,69162127,678,678,678,678,1
20240312,124100,69161449,678,678,678,678,0
20240312,124000,69161449,678,678,678,678,4
20240312,123900,69158737,677,677,677,677,0
20240312,123800,69158737,677,677,677,677,646
20240312,123700,68721395,677,677,677,677,0
20240312,123600,68721395,677,677,677,677,0
20240312,123500,68721395,677,677,677,677,2
20240312,123400,68720041,677,677,677,677,302
20240312,123300,68515587,677,677,677,677,34
20240312,123200,68492569,677,677,677,677,16
20240312,123100,68481737,677,677,677,677,49
20240312,123000,68448564,677,677,677,677,24
20240312,122900,68432316,677,677,677,677,0
20240312,122800,68432316,677,677,677,677,2
20240312,122700,68430962,677,677,677,677,49
20240312,122600,68397789,678,678,678,678,0
20240312,122500,68397789,678,678,678,678,0
20240312,122400,68397789,678,678,678,678,0
20240312,122300,68397789,678,678,678,678,0
20240312,122200,68397789,678,678,678,678,0
20240312,122100,68397789,678,676,678,676,741
20240312,122000,67896301,675,675,675,675,48
20240312,121900,67863901,675,675,675,675,200
20240312,121800,67728901,675,675,675,675,0
20240312,121700,67728901,675,675,675,675,76
20240312,121600,67677601,675,675,675,675,40
20240312,121500,67650601,675,675,675,675,0
20240312,121400,67650601,675,675,675,675,0
20240312,121300,67650601,675,675,675,675,0
20240312,121200,67650601,675,675,675,675,0
20240312,121100,67650601,675,675,675,675,0
20240312,121000,67650601,675,675,675,675,0
20240312,120900,67650601,675,675,675,675,0
20240312,120800,67650601,675,675,675,675,0
20240312,120700,67650601,675,675,675,675,0
20240312,120600,67650601,675,675,675,675,0
20240312,120500,67650601,675,675,675,675,15
20240312,120400,67640476,675,675,675,675,0
20240312,120300,67640476,675,675,675,675,0
20240312,120200,67640476,675,675,675,675,1
20240312,120100,67639801,675,675,675,675,0
20240312,120000,67639801,675,675,675,675,0
20240312,115900,67639801,675,675,675,675,18
20240312,115800,67627651,675,675,675,675,37
20240312,115700,67602676,675,675,675,675,0
20240312,115600,67602676,675,675,675,675,0
20240312,115500,67602676,675,675,675,675,1
20240312,115400,67602001,675,675,675,675,0
20240312,115300,67602001,675,675,675,675,0
20240312,115200,67602001,675,675,675,675,100
20240312,115100,67534501,675,675,675,675,0
20240312,115000,67534501,675,675,675,675,0
20240312,114900,67534501,675,675,675,675,0
20240312,114800,67534501,675,675,675,675,1
20240312,114700,67533826,675,675,675,675,2
20240312,114600,67532476,675,675,675,675,0
20240312,114500,67532476,675,675,675,675,0
20240312,114400,67532476,675,675,675,675,2
20240312,114300,67531126,674,674,674,674,20
20240312,114200,67517646,674,674,674,674,0
20240312,114100,67517646,674,674,674,674,0
20240312,114000,67517646,674,674,674,674,0
20240312,113900,67517646,674,674,674,674,0
20240312,113800,67517646,674,674,674,674,0
20240312,113700,67517646,674,674,674,674,0
20240312,113600,67517646,674,674,674,674,0
20240312,113500,67517646,674,674,674,674,0
20240312,113400,67517646,674,674,674,674,0
20240312,113300,67517646,674,674,674,674,0
20240312,113200,67517646,674,674,674,674,0
20240312,113100,67517646,674,674,674,674,1768
20240312,113000,66326014,674,674,674,674,0
20240312,112900,66326014,674,674,674,674,300
20240312,112800,66123814,674,674,674,674,501
20240312,112700,65786140,674,674,674,674,0
20240312,112600,65786140,674,674,674,674,3
20240312,112500,65784118,673,673,673,673,50
20240312,112400,65750468,673,674,674,673,1834
20240312,112300,64515445,673,674,674,673,965
20240312,112200,63865257,673,673,673,673,345
20240312,112100,63633072,673,673,673,673,0
20240312,112000,63633072,673,674,674,673,2153
20240312,111900,62183103,674,675,675,674,5493
20240312,111800,58475821,674,674,674,674,0
20240312,111700,58475821,674,674,674,674,0
20240312,111600,58475821,674,674,674,674,40
20240312,111500,58448861,674,674,674,674,149
20240312,111400,58348435,675,675,675,675,32
20240312,111300,58326835,675,675,675,675,8
20240312,111200,58321435,675,675,675,675,0
20240312,111100,58321435,675,675,675,675,0
20240312,111000,58321435,675,675,675,675,0
20240312,110900,58321435,675,675,675,675,0
20240312,110800,58321435,675,675,675,675,1
20240312,110700,58320760,673,673,673,673,0
20240312,110600,58320760,673,673,673,673,0
20240312,110500,58320760,673,673,673,673,0
20240312,110400,58320760,673,673,673,673,1
20240312,110300,58320087,675,675,675,675,232
20240312,110200,58163487,675,675,675,675,0
20240312,110100,58163487,675,675,675,675,0
20240312,110000,58163487,675,675,675,675,10
20240312,105900,58156737,675,675,675,675,0
20240312,105800,58156737,675,675,675,675,0
20240312,105700,58156737,675,675,675,675,0
20240312,105600,58156737,675,675,675,675,5
20240312,105500,58153362,674,674,674,674,31
20240312,105400,58132468,675,675,675,675,258
20240312,105300,57958318,675,675,675,675,1
20240312,105200,57957643,675,675,675,675,82
20240312,105100,57902293,676,676,676,676,0
20240312,105000,57902293,676,676,676,676,0
20240312,104900,57902293,676,676,676,676,0
20240312,104800,57902293,676,676,676,676,0
20240312,104700,57902293,676,676,676,676,0
20240312,104600,57902293,676,676,676,676,1
20240312,104500,57901617,677,677,677,677,0
20240312,104400,57901617,677,677,677,677,0
20240312,104300,57901617,677,677,677,677,0
20240312,104200,57901617,677,677,677,677,0
20240312,104100,57901617,677,677,677,677,51
20240312,104000,57867090,673,676,677,673,2010
20240312,103900,56514329,675,675,675,675,0
20240312,103800,56514329,675,675,675,675,3285
20240312,103700,54296954,674,674,674,674,0
20240312,103600,54296954,674,674,674,674,1000
20240312,103500,53622954,673,673,673,673,33
20240312,103400,53600745,675,675,675,675,0
20240312,103300,53600745,675,675,675,675,0
20240312,103200,53600745,675,675,675,675,7
20240312,103100,53596020,675,675,675,675,10
20240312,103000,53589270,675,675,675,675,0
20240312,102900,53589270,675,675,675,675,1
20240312,102800,53588595,675,675,675,675,29
20240312,102700,53569020,674,674,674,674,4589
20240312,102600,50476034,674,674,674,674,618
20240312,102500,50059502,674,674,674,674,0
20240312,102400,50059502,674,674,674,674,0
20240312,102300,50059502,674,674,674,674,0
20240312,102200,50059502,674,674,674,674,0
20240312,102100,50059502,674,674,674,674,0
20240312,102000,50059502,674,674,674,674,3
20240312,101900,50057480,674,674,674,674,0
20240312,101800,50057480,674,674,674,674,2
20240312,101700,50056132,674,674,674,674,2
20240312,101600,50054784,673,673,673,673,3169
20240312,101500,47922047,673,673,673,673,515
20240312,101400,47575452,673,673,673,673,10
20240312,101300,47568722,673,673,673,673,250
20240312,101200,47400472,673,673,673,673,0
20240312,101100,47400472,673,673,673,673,21
20240312,101000,47386339,672,672,672,672,80
20240312,100900,47332579,673,673,673,673,200
20240312,100800,47197979,672,672,672,672,2976
20240312,100700,45198107,672,672,672,672,0
20240312,100600,45198107,672,672,672,672,0
20240312,100500,45198107,672,672,672,672,17
20240312,100400,45186683,673,670,673,670,3231
20240312,100300,43012265,670,674,674,670,2585
20240312,100200,41278774,670,670,670,670,0
20240312,100100,41278774,670,670,670,670,0
20240312,100000,41278774,670,670,670,670,40
20240312,095900,41251974,671,671,671,670,1883
20240312,095800,39990361,671,673,673,671,1941
20240312,095700,38687666,672,672,672,672,0
20240312,095600,38687666,672,674,674,672,7003
20240312,095500,33980889,673,673,673,673,0
20240312,095400,33980889,673,673,673,673,39
20240312,095300,33954642,674,674,674,674,19
20240312,095200,33941836,673,673,673,673,1000
20240312,095100,33268836,674,676,676,674,10
20240312,095000,33262090,677,677,677,677,3
20240312,094900,33260059,673,674,674,673,111
20240312,094800,33185256,677,677,677,677,222
20240312,094700,33034962,672,672,672,672,0
20240312,094600,33034962,672,675,675,672,21592
20240312,094500,18501310,675,675,675,675,0
20240312,094400,18501310,675,677,677,675,502
20240312,094300,18161458,677,677,677,677,2
20240312,094200,18160104,677,677,677,677,85
20240312,094100,18102559,677,677,677,674,133
20240312,094000,18012818,677,677,677,677,6
20240312,093900,18008756,677,677,677,677,0
20240312,093800,18008756,677,677,677,677,2
20240312,093700,18007402,677,677,677,677,2
20240312,093600,18006048,677,677,677,677,51
20240312,093500,17971521,677,677,677,677,5909
20240312,093400,13971128,672,676,676,672,1651
20240312,093300,12859264,676,676,676,676,246
20240312,093200,12692968,677,677,677,677,3010
20240312,093100,10655198,677,677,677,677,120
20240312,093000,10573958,677,677,677,677,867
20240312,092900,9986999,677,677,677,677,138
20240312,092800,9893573,677,677,677,677,1727
20240312,092700,8724394,677,676,677,676,1583
20240312,092600,7654285,677,677,677,677,134
20240312,092500,7563567,677,676,677,676,1864
20240312,092400,6302789,677,677,677,677,327
20240312,092300,6081410,676,675,676,675,2114
20240312,092200,4652354,675,676,676,675,619
20240312,092100,4234528,676,676,676,676,10
20240312,092000,4227768,676,676,676,676,502
20240312,091900,3888416,677,677,677,677,1
20240312,091800,3887739,677,677,677,677,101
20240312,091700,3819362,677,677,677,677,7
20240312,091600,3814623,675,675,675,675,2417
20240312,091500,2183148,675,677,677,675,991
20240312,091400,1513411,677,677,677,677,0
20240312,091300,1513411,677,677,677,677,110
20240312,091200,1438941,677,677,677,677,11
20240312,091100,1431494,677,677,677,677,11
20240312,091000,1424047,677,678,678,677,19
20240312,090900,1411182,678,677,678,676,542
20240312,090800,1044517,678,678,678,678,54
20240312,090700,1007905,678,678,678,677,106
20240312,090600,936043,678,677,678,677,60
20240312,090500,895370,677,679,679,677,855
20240312,090400,315056,679,679,679,679,0
20240312,090300,315056,679,679,679,679,300
20240312,090200,111356,679,679,679,679,0
20240312,090100,111356,679,679,679,679,0
20240312,090000,111356,679,679,679,679,164