KissMeData/044480/min/candle-20240405.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240405,191700,38491778,882,882,882,882,100
20240405,191600,38491778,882,882,882,882,0
20240405,191500,38491778,882,882,882,882,0
20240405,191400,38491778,882,882,882,882,0
20240405,191300,38491778,882,882,882,882,0
20240405,191200,38491778,882,882,882,882,0
20240405,191100,38491778,882,882,882,882,0
20240405,191000,38491778,882,882,882,882,0
20240405,190900,38491778,882,882,882,882,0
20240405,190800,38491778,882,882,882,882,0
20240405,190700,38491778,882,882,882,882,0
20240405,190600,38491778,882,882,882,882,0
20240405,190500,38491778,882,882,882,882,0
20240405,190400,38491778,882,882,882,882,0
20240405,190300,38491778,882,882,882,882,0
20240405,190200,38491778,882,882,882,882,0
20240405,190100,38491778,882,882,882,882,0
20240405,190000,38491778,882,882,882,882,0
20240405,185900,38491778,882,882,882,882,0
20240405,185800,38491778,882,882,882,882,0
20240405,185700,38491778,882,882,882,882,0
20240405,185600,38491778,882,882,882,882,0
20240405,185500,38491778,882,882,882,882,0
20240405,185400,38491778,882,882,882,882,0
20240405,185300,38491778,882,882,882,882,0
20240405,185200,38491778,882,882,882,882,0
20240405,185100,38491778,882,882,882,882,0
20240405,185000,38491778,882,882,882,882,0
20240405,184900,38491778,882,882,882,882,0
20240405,184800,38491778,882,882,882,882,0
20240405,184700,38491778,882,882,882,882,100
20240405,184600,38491778,882,882,882,882,0
20240405,184500,38491778,882,882,882,882,0
20240405,184400,38491778,882,882,882,882,0
20240405,184300,38491778,882,882,882,882,0
20240405,184200,38491778,882,882,882,882,0
20240405,184100,38491778,882,882,882,882,0
20240405,184000,38491778,882,882,882,882,0
20240405,183900,38491778,882,882,882,882,0
20240405,183800,38491778,882,882,882,882,0
20240405,183700,38491778,882,882,882,882,0
20240405,183600,38491778,882,882,882,882,0
20240405,183500,38491778,882,882,882,882,0
20240405,183400,38491778,882,882,882,882,0
20240405,183300,38491778,882,882,882,882,0
20240405,183200,38491778,882,882,882,882,0
20240405,183100,38491778,882,882,882,882,0
20240405,183000,38491778,882,882,882,882,0
20240405,182900,38491778,882,882,882,882,0
20240405,182800,38491778,882,882,882,882,0
20240405,182700,38491778,882,882,882,882,0
20240405,182600,38491778,882,882,882,882,0
20240405,182500,38491778,882,882,882,882,0
20240405,182400,38491778,882,882,882,882,0
20240405,182300,38491778,882,882,882,882,0
20240405,182200,38491778,882,882,882,882,0
20240405,182100,38491778,882,882,882,882,0
20240405,182000,38491778,882,882,882,882,0
20240405,181900,38491778,882,882,882,882,0
20240405,181800,38491778,882,882,882,882,0
20240405,181700,38491778,882,882,882,882,100
20240405,181600,38491778,882,882,882,882,0
20240405,181500,38491778,882,882,882,882,0
20240405,181400,38491778,882,882,882,882,0
20240405,181300,38491778,882,882,882,882,0
20240405,181200,38491778,882,882,882,882,0
20240405,181100,38491778,882,882,882,882,0
20240405,181000,38491778,882,882,882,882,0
20240405,180900,38491778,882,882,882,882,0
20240405,180800,38491778,882,882,882,882,0
20240405,180700,38491778,882,882,882,882,0
20240405,180600,38491778,882,882,882,882,0
20240405,180500,38491778,882,882,882,882,0
20240405,180400,38491778,882,882,882,882,0
20240405,180300,38491778,882,882,882,882,0
20240405,180200,38491778,882,882,882,882,0
20240405,180100,38491778,882,882,882,882,0
20240405,180000,38491778,882,882,882,882,0
20240405,175900,38491778,882,882,882,882,0
20240405,175800,38491778,882,882,882,882,0
20240405,175700,38491778,882,882,882,882,0
20240405,175600,38491778,882,882,882,882,0
20240405,175500,38491778,882,882,882,882,0
20240405,175400,38491778,882,882,882,882,0
20240405,175300,38491778,882,882,882,882,0
20240405,175200,38491778,882,882,882,882,0
20240405,175100,38491778,882,882,882,882,0
20240405,175000,38491778,882,882,882,882,0
20240405,174900,38491778,882,882,882,882,0
20240405,174800,38491778,882,882,882,882,0
20240405,174700,38491778,882,882,882,882,100
20240405,174600,38491778,882,882,882,882,0
20240405,174500,38491778,882,882,882,882,0
20240405,174400,38491778,882,882,882,882,0
20240405,174300,38491778,882,882,882,882,0
20240405,174200,38491778,882,882,882,882,0
20240405,174100,38491778,882,882,882,882,0
20240405,174000,38491778,882,882,882,882,0
20240405,173900,38491778,882,882,882,882,0
20240405,173800,38491778,882,882,882,882,0
20240405,173700,38491778,882,882,882,882,0
20240405,173600,38491778,882,882,882,882,0
20240405,173500,38491778,882,882,882,882,0
20240405,173400,38491778,882,882,882,882,0
20240405,173300,38491778,882,882,882,882,0
20240405,173200,38491778,882,882,882,882,0
20240405,173100,38491778,882,882,882,882,0
20240405,173000,38491778,882,882,882,882,0
20240405,172900,38491778,882,882,882,882,0
20240405,172800,38491778,882,882,882,882,0
20240405,172700,38491778,882,882,882,882,0
20240405,172600,38491778,882,882,882,882,0
20240405,172500,38491778,882,882,882,882,0
20240405,172400,38491778,882,882,882,882,0
20240405,172300,38491778,882,882,882,882,0
20240405,172200,38491778,882,882,882,882,0
20240405,172100,38491778,882,882,882,882,0
20240405,172000,38491778,882,882,882,882,0
20240405,171900,38491778,882,882,882,882,0
20240405,171800,38491778,882,882,882,882,0
20240405,171700,38491778,882,882,882,882,100
20240405,171600,38491778,882,882,882,882,0
20240405,171500,38491778,882,882,882,882,0
20240405,171400,38491778,882,882,882,882,0
20240405,171300,38491778,882,882,882,882,0
20240405,171200,38491778,882,882,882,882,0
20240405,171100,38491778,882,882,882,882,0
20240405,171000,38491778,882,882,882,882,0
20240405,170900,38491778,882,882,882,882,0
20240405,170800,38491778,882,882,882,882,0
20240405,170700,38491778,882,882,882,882,0
20240405,170600,38491778,882,882,882,882,0
20240405,170500,38491778,882,882,882,882,0
20240405,170400,38491778,882,882,882,882,0
20240405,170300,38491778,882,882,882,882,0
20240405,170200,38491778,882,882,882,882,0
20240405,170100,38491778,882,882,882,882,0
20240405,170000,38491778,882,882,882,882,0
20240405,165900,38491778,882,882,882,882,0
20240405,165800,38491778,882,882,882,882,0
20240405,165700,38491778,882,882,882,882,0
20240405,165600,38491778,882,882,882,882,0
20240405,165500,38491778,882,882,882,882,0
20240405,165400,38491778,882,882,882,882,0
20240405,165300,38491778,882,882,882,882,0
20240405,165200,38491778,882,882,882,882,0
20240405,165100,38491778,882,882,882,882,0
20240405,165000,38491778,882,882,882,882,0
20240405,164900,38491778,882,882,882,882,0
20240405,164800,38491778,882,882,882,882,0
20240405,164700,38491778,882,882,882,882,100
20240405,164600,38491778,882,882,882,882,0
20240405,164500,38491778,882,882,882,882,0
20240405,164400,38491778,882,882,882,882,0
20240405,164300,38491778,882,882,882,882,0
20240405,164200,38491778,882,882,882,882,0
20240405,164100,38491778,882,882,882,882,0
20240405,164000,38491778,882,882,882,882,0
20240405,163900,38491778,882,882,882,882,0
20240405,163800,38491778,882,882,882,882,0
20240405,163700,38491778,882,882,882,882,0
20240405,163600,38491778,882,882,882,882,0
20240405,163500,38491778,882,882,882,882,0
20240405,163400,38491778,882,882,882,882,0
20240405,163300,38491778,882,882,882,882,0
20240405,163200,38491778,882,882,882,882,0
20240405,163100,38491778,882,882,882,882,0
20240405,163000,38491778,882,882,882,882,0
20240405,162900,38491778,882,882,882,882,0
20240405,162800,38491778,882,882,882,882,0
20240405,162700,38491778,882,882,882,882,0
20240405,162600,38491778,882,882,882,882,0
20240405,162500,38491778,882,882,882,882,0
20240405,162400,38491778,882,882,882,882,0
20240405,162300,38491778,882,882,882,882,0
20240405,162200,38491778,882,882,882,882,0
20240405,162100,38491778,882,882,882,882,0
20240405,162000,38491778,882,882,882,882,0
20240405,161900,38491778,882,882,882,882,0
20240405,161800,38491778,882,882,882,882,0
20240405,161700,38491778,882,882,882,882,100
20240405,161600,38491778,882,882,882,882,0
20240405,161500,38491778,882,882,882,882,0
20240405,161400,38491778,882,882,882,882,0
20240405,161300,38491778,882,882,882,882,0
20240405,161200,38491778,882,882,882,882,0
20240405,161100,38491778,882,882,882,882,0
20240405,161000,38491778,882,882,882,882,0
20240405,160900,38491778,882,882,882,882,0
20240405,160800,38491778,882,882,882,882,0
20240405,160700,38491778,882,882,882,882,0
20240405,160600,38491778,882,882,882,882,0
20240405,160500,38491778,882,882,882,882,0
20240405,160400,38491778,882,882,882,882,0
20240405,160300,38491778,882,882,882,882,0
20240405,160200,38491778,882,882,882,882,0
20240405,160100,38491778,882,882,882,882,0
20240405,160000,38491778,882,882,882,882,0
20240405,155900,38491778,882,882,882,882,0
20240405,155800,38491778,882,882,882,882,0
20240405,155700,38491778,882,882,882,882,0
20240405,155600,38491778,882,882,882,882,0
20240405,155500,38491778,882,882,882,882,0
20240405,155400,38491778,882,882,882,882,0
20240405,155300,38491778,882,882,882,882,0
20240405,155200,38491778,882,882,882,882,0
20240405,155100,38491778,882,882,882,882,0
20240405,155000,38491778,882,882,882,882,0
20240405,154900,38491778,882,882,882,882,0
20240405,154800,38491778,882,882,882,882,0
20240405,154700,38491778,882,882,882,882,100
20240405,154600,38491778,882,882,882,882,0
20240405,154500,38491778,882,882,882,882,0
20240405,154400,38491778,882,882,882,882,0
20240405,154300,38491778,882,882,882,882,0
20240405,154200,38491778,882,882,882,882,0
20240405,154100,38491778,882,882,882,882,0
20240405,154000,38491778,882,882,882,882,0
20240405,153900,38491778,882,882,882,882,0
20240405,153800,38491778,882,882,882,882,0
20240405,153700,38491778,882,882,882,882,0
20240405,153600,38491778,882,882,882,882,0
20240405,153500,38491778,882,882,882,882,0
20240405,153400,38491778,882,882,882,882,0
20240405,153300,38491778,882,882,882,882,0
20240405,153200,38491778,882,882,882,882,0
20240405,153100,38491778,882,882,882,882,0
20240405,153000,38491778,882,882,882,882,100
20240405,152900,38403578,872,872,872,872,0
20240405,152800,38403578,872,872,872,872,0
20240405,152700,38403578,872,872,872,872,0
20240405,152600,38403578,872,872,872,872,0
20240405,152500,38403578,872,872,872,872,0
20240405,152400,38403578,872,872,872,872,0
20240405,152300,38403578,872,872,872,872,0
20240405,152200,38403578,872,872,872,872,0
20240405,152100,38403578,872,872,872,872,0
20240405,152000,38403578,872,872,872,872,0
20240405,151900,38403578,872,873,882,872,1342
20240405,151800,37231544,873,873,873,873,0
20240405,151700,37231544,873,873,873,873,0
20240405,151600,37231544,873,873,873,873,0
20240405,151500,37231544,873,873,873,873,511
20240405,151400,36785441,881,881,881,881,0
20240405,151300,36785441,881,881,881,881,48
20240405,151200,36743153,881,881,881,881,0
20240405,151100,36743153,881,881,881,881,0
20240405,151000,36743153,881,876,881,873,512
20240405,150900,36295492,882,876,882,876,6
20240405,150800,36290230,883,883,883,883,0
20240405,150700,36290230,883,883,883,883,0
20240405,150600,36290230,883,883,883,883,0
20240405,150500,36290230,883,883,883,883,0
20240405,150400,36290230,883,883,883,883,0
20240405,150300,36290230,883,883,883,883,0
20240405,150200,36290230,883,883,883,883,0
20240405,150100,36290230,883,883,883,883,542
20240405,150000,35811644,883,883,883,883,0
20240405,145900,35811644,883,883,883,883,0
20240405,145800,35811644,883,883,883,883,0
20240405,145700,35811644,883,883,883,883,1
20240405,145600,35810761,875,875,875,875,0
20240405,145500,35810761,875,876,876,875,501
20240405,145400,35372384,877,877,877,877,16
20240405,145300,35358352,877,877,877,877,0
20240405,145200,35358352,877,877,877,877,428
20240405,145100,34982996,877,877,877,877,500
20240405,145000,34544496,883,883,883,883,1
20240405,144900,34543613,877,884,884,877,722
20240405,144800,33910240,884,884,884,884,0
20240405,144700,33910240,884,884,884,884,0
20240405,144600,33910240,884,884,884,884,0
20240405,144500,33910240,884,884,884,884,0
20240405,144400,33910240,884,884,884,884,0
20240405,144300,33910240,884,884,884,884,0
20240405,144200,33910240,884,884,884,884,0
20240405,144100,33910240,884,884,884,884,0
20240405,144000,33910240,884,884,884,884,0
20240405,143900,33910240,884,884,884,884,0
20240405,143800,33910240,884,884,884,884,0
20240405,143700,33910240,884,884,884,884,0
20240405,143600,33910240,884,884,884,884,500
20240405,143500,33468240,884,884,884,884,0
20240405,143400,33468240,884,884,884,884,0
20240405,143300,33468240,884,884,884,884,0
20240405,143200,33468240,884,884,884,884,1
20240405,143100,33467356,878,878,878,878,0
20240405,143000,33467356,878,878,878,878,1
20240405,142900,33466478,878,878,878,878,130
20240405,142800,33352338,879,879,879,879,0
20240405,142700,33352338,879,879,879,879,5
20240405,142600,33347943,879,879,879,879,0
20240405,142500,33347943,879,879,879,879,0
20240405,142400,33347943,879,879,879,879,0
20240405,142300,33347943,879,879,879,879,0
20240405,142200,33347943,879,879,879,879,0
20240405,142100,33347943,879,879,879,879,0
20240405,142000,33347943,879,879,879,879,0
20240405,141900,33347943,879,879,879,879,0
20240405,141800,33347943,879,879,879,879,0
20240405,141700,33347943,879,879,879,879,0
20240405,141600,33347943,879,879,879,879,0
20240405,141500,33347943,879,879,879,879,0
20240405,141400,33347943,879,879,879,879,0
20240405,141300,33347943,879,879,879,879,0
20240405,141200,33347943,879,879,879,879,0
20240405,141100,33347943,879,879,879,879,0
20240405,141000,33347943,879,879,879,879,0
20240405,140900,33347943,879,879,879,879,0
20240405,140800,33347943,879,879,879,879,0
20240405,140700,33347943,879,879,879,879,0
20240405,140600,33347943,879,879,879,879,0
20240405,140500,33347943,879,879,879,879,174
20240405,140400,33194997,879,883,883,879,1610
20240405,140300,31777864,879,879,879,879,0
20240405,140200,31777864,879,879,879,879,0
20240405,140100,31777864,879,879,879,879,0
20240405,140000,31777864,879,879,879,879,0
20240405,135900,31777864,879,879,879,879,0
20240405,135800,31777864,879,879,879,879,0
20240405,135700,31777864,879,879,879,879,204
20240405,135600,31598548,887,887,887,887,0
20240405,135500,31598548,887,887,887,887,3
20240405,135400,31595887,886,886,886,886,0
20240405,135300,31595887,886,886,886,886,0
20240405,135200,31595887,886,886,886,886,0
20240405,135100,31595887,886,886,886,886,0
20240405,135000,31595887,886,886,886,886,0
20240405,134900,31595887,886,886,886,886,0
20240405,134800,31595887,886,886,886,886,0
20240405,134700,31595887,886,886,886,886,0
20240405,134600,31595887,886,886,886,886,0
20240405,134500,31595887,886,886,886,886,0
20240405,134400,31595887,886,886,886,886,0
20240405,134300,31595887,886,886,886,886,0
20240405,134200,31595887,886,886,886,886,1
20240405,134100,31595001,879,879,879,879,0
20240405,134000,31595001,879,879,879,879,0
20240405,133900,31595001,879,879,879,879,0
20240405,133800,31595001,879,879,879,879,1
20240405,133700,31594122,880,880,880,880,2
20240405,133600,31592362,887,887,887,887,0
20240405,133500,31592362,887,887,887,887,0
20240405,133400,31592362,887,887,887,887,0
20240405,133300,31592362,887,887,887,887,0
20240405,133200,31592362,887,887,887,887,0
20240405,133100,31592362,887,887,887,887,1
20240405,133000,31591475,886,886,886,886,0
20240405,132900,31591475,886,886,886,886,0
20240405,132800,31591475,886,886,886,886,0
20240405,132700,31591475,886,886,886,886,0
20240405,132600,31591475,886,886,886,886,0
20240405,132500,31591475,886,886,886,886,0
20240405,132400,31591475,886,886,886,886,0
20240405,132300,31591475,886,886,886,886,0
20240405,132200,31591475,886,880,886,877,900
20240405,132100,30800746,888,888,888,888,0
20240405,132000,30800746,888,888,888,888,0
20240405,131900,30800746,888,888,888,888,0
20240405,131800,30800746,888,888,888,888,0
20240405,131700,30800746,888,888,888,888,0
20240405,131600,30800746,888,888,888,888,0
20240405,131500,30800746,888,888,888,888,0
20240405,131400,30800746,888,888,888,888,1
20240405,131300,30799858,888,888,888,888,0
20240405,131200,30799858,888,888,888,888,0
20240405,131100,30799858,888,888,888,888,0
20240405,131000,30799858,888,888,888,888,1
20240405,130900,30798970,888,879,888,877,734
20240405,130800,30155218,887,887,887,887,1
20240405,130700,30154331,877,877,877,877,0
20240405,130600,30154331,877,877,877,877,0
20240405,130500,30154331,877,877,877,877,0
20240405,130400,30154331,877,878,878,877,3947
20240405,130300,26692040,879,880,880,879,273
20240405,130200,26452070,880,880,880,880,0
20240405,130100,26452070,880,880,880,880,3
20240405,130000,26449430,881,881,881,881,0
20240405,125900,26449430,881,881,881,881,0
20240405,125800,26449430,881,881,881,881,0
20240405,125700,26449430,881,881,881,881,0
20240405,125600,26449430,881,881,881,881,1
20240405,125500,26448549,889,889,889,889,0
20240405,125400,26448549,889,889,889,889,0
20240405,125300,26448549,889,889,889,889,0
20240405,125200,26448549,889,889,889,889,0
20240405,125100,26448549,889,889,889,889,0
20240405,125000,26448549,889,889,889,889,0
20240405,124900,26448549,889,889,889,889,0
20240405,124800,26448549,889,889,889,889,36
20240405,124700,26416545,880,880,880,880,1100
20240405,124600,25448545,881,881,881,881,0
20240405,124500,25448545,881,881,881,881,0
20240405,124400,25448545,881,881,881,881,89
20240405,124300,25370136,889,889,889,889,0
20240405,124200,25370136,889,889,889,889,1
20240405,124100,25369247,881,881,881,881,1
20240405,124000,25368366,881,884,884,881,9
20240405,123900,25360427,885,886,886,885,8
20240405,123800,25353342,886,886,886,886,0
20240405,123700,25353342,886,886,886,886,0
20240405,123600,25353342,886,886,886,886,0
20240405,123500,25353342,886,886,886,886,0
20240405,123400,25353342,886,886,886,886,0
20240405,123300,25353342,886,886,886,886,0
20240405,123200,25353342,886,886,886,886,99
20240405,123100,25265628,887,888,888,887,200
20240405,123000,25088227,888,888,888,888,0
20240405,122900,25088227,888,888,888,888,0
20240405,122800,25088227,888,888,888,888,0
20240405,122700,25088227,888,888,888,888,1
20240405,122600,25087339,894,894,894,894,0
20240405,122500,25087339,894,894,894,894,0
20240405,122400,25087339,894,894,894,894,0
20240405,122300,25087339,894,894,894,894,0
20240405,122200,25087339,894,894,894,894,0
20240405,122100,25087339,894,894,894,894,0
20240405,122000,25087339,894,894,894,894,0
20240405,121900,25087339,894,894,894,894,0
20240405,121800,25087339,894,894,894,894,3
20240405,121700,25084657,894,894,894,894,0
20240405,121600,25084657,894,894,894,894,0
20240405,121500,25084657,894,894,894,894,7
20240405,121400,25078399,894,894,894,894,2
20240405,121300,25076611,894,894,894,894,1
20240405,121200,25075717,894,894,894,894,1
20240405,121100,25074823,894,894,894,894,0
20240405,121000,25074823,894,894,894,894,0
20240405,120900,25074823,894,894,894,894,0
20240405,120800,25074823,894,894,894,894,0
20240405,120700,25074823,894,894,894,894,0
20240405,120600,25074823,894,894,894,894,0
20240405,120500,25074823,894,894,894,894,0
20240405,120400,25074823,894,894,894,894,0
20240405,120300,25074823,894,894,894,894,0
20240405,120200,25074823,894,894,894,894,0
20240405,120100,25074823,894,894,894,894,0
20240405,120000,25074823,894,894,894,894,0
20240405,115900,25074823,894,894,894,894,0
20240405,115800,25074823,894,894,894,894,0
20240405,115700,25074823,894,894,894,894,0
20240405,115600,25074823,894,894,894,894,0
20240405,115500,25074823,894,894,894,894,0
20240405,115400,25074823,894,894,894,894,0
20240405,115300,25074823,894,894,894,894,4
20240405,115200,25071247,894,894,894,894,0
20240405,115100,25071247,894,894,894,894,0
20240405,115000,25071247,894,894,894,894,1
20240405,114900,25070353,894,894,894,894,0
20240405,114800,25070353,894,894,894,894,0
20240405,114700,25070353,894,894,894,894,0
20240405,114600,25070353,894,894,894,894,0
20240405,114500,25070353,894,894,894,894,0
20240405,114400,25070353,894,894,894,894,0
20240405,114300,25070353,894,894,894,894,0
20240405,114200,25070353,894,894,894,894,0
20240405,114100,25070353,894,894,894,894,0
20240405,114000,25070353,894,894,894,894,0
20240405,113900,25070353,894,894,894,894,0
20240405,113800,25070353,894,894,894,894,0
20240405,113700,25070353,894,894,894,894,0
20240405,113600,25070353,894,894,894,894,0
20240405,113500,25070353,894,894,894,894,0
20240405,113400,25070353,894,894,894,894,0
20240405,113300,25070353,894,894,894,894,0
20240405,113200,25070353,894,894,894,894,0
20240405,113100,25070353,894,894,894,894,0
20240405,113000,25070353,894,894,894,894,0
20240405,112900,25070353,894,894,894,894,0
20240405,112800,25070353,894,894,894,894,0
20240405,112700,25070353,894,894,894,894,0
20240405,112600,25070353,894,894,894,894,0
20240405,112500,25070353,894,894,894,894,0
20240405,112400,25070353,894,894,894,894,0
20240405,112300,25070353,894,894,894,894,0
20240405,112200,25070353,894,894,894,894,0
20240405,112100,25070353,894,894,894,894,0
20240405,112000,25070353,894,894,894,894,0
20240405,111900,25070353,894,894,894,894,0
20240405,111800,25070353,894,894,894,894,0
20240405,111700,25070353,894,894,894,894,0
20240405,111600,25070353,894,894,894,894,0
20240405,111500,25070353,894,894,894,894,0
20240405,111400,25070353,894,893,894,893,800
20240405,111300,24355213,894,894,894,894,0
20240405,111200,24355213,894,894,894,894,0
20240405,111100,24355213,894,894,894,894,0
20240405,111000,24355213,894,894,894,894,0
20240405,110900,24355213,894,894,894,894,0
20240405,110800,24355213,894,894,894,894,0
20240405,110700,24355213,894,894,894,894,0
20240405,110600,24355213,894,894,894,894,0
20240405,110500,24355213,894,894,894,894,0
20240405,110400,24355213,894,894,894,894,0
20240405,110300,24355213,894,894,894,894,0
20240405,110200,24355213,894,894,894,894,0
20240405,110100,24355213,894,894,894,894,0
20240405,110000,24355213,894,894,894,894,0
20240405,105900,24355213,894,894,894,894,0
20240405,105800,24355213,894,894,894,894,10
20240405,105700,24346273,895,895,895,895,0
20240405,105600,24346273,895,895,895,895,0
20240405,105500,24346273,895,895,895,895,1
20240405,105400,24345378,887,887,887,887,0
20240405,105300,24345378,887,887,887,887,0
20240405,105200,24345378,887,887,887,887,86
20240405,105100,24269096,887,887,887,887,0
20240405,105000,24269096,887,887,887,887,0
20240405,104900,24269096,887,887,887,887,4
20240405,104800,24265548,896,896,896,896,0
20240405,104700,24265548,896,896,896,896,0
20240405,104600,24265548,896,896,896,896,150
20240405,104500,24131148,896,896,896,896,0
20240405,104400,24131148,896,896,896,896,0
20240405,104300,24131148,896,896,896,896,0
20240405,104200,24131148,896,890,896,890,500
20240405,104100,23683889,890,890,890,890,0
20240405,104000,23683889,890,886,890,886,159
20240405,103900,23542423,886,886,886,886,0
20240405,103800,23542423,886,886,886,886,15
20240405,103700,23529133,886,886,886,886,0
20240405,103600,23529133,886,886,886,886,0
20240405,103500,23529133,886,886,886,886,20
20240405,103400,23511413,886,886,886,886,50
20240405,103300,23467113,886,886,886,886,1010
20240405,103200,22572253,878,878,878,878,300
20240405,103100,22308853,878,878,878,878,1
20240405,103000,22307975,878,885,885,878,349
20240405,102900,21999768,885,885,885,885,0
20240405,102800,21999768,885,885,885,885,0
20240405,102700,21999768,885,885,885,885,0
20240405,102600,21999768,885,885,885,885,2
20240405,102500,21997998,886,886,886,886,0
20240405,102400,21997998,886,886,886,886,0
20240405,102300,21997998,886,886,886,886,1
20240405,102200,21997112,886,886,886,886,1
20240405,102100,21996226,886,886,886,886,0
20240405,102000,21996226,886,886,886,886,0
20240405,101900,21996226,886,886,886,886,1
20240405,101800,21995340,885,885,885,885,0
20240405,101700,21995340,885,885,885,885,0
20240405,101600,21995340,885,877,885,877,2422
20240405,101500,19862900,885,885,885,885,0
20240405,101400,19862900,885,885,885,885,0
20240405,101300,19862900,885,885,885,885,0
20240405,101200,19862900,885,885,885,885,0
20240405,101100,19862900,885,885,885,885,0
20240405,101000,19862900,885,885,885,885,0
20240405,100900,19862900,885,885,885,885,0
20240405,100800,19862900,885,885,885,885,0
20240405,100700,19862900,885,885,885,885,0
20240405,100600,19862900,885,885,885,885,0
20240405,100500,19862900,885,885,885,885,0
20240405,100400,19862900,885,885,885,885,0
20240405,100300,19862900,885,885,885,885,0
20240405,100200,19862900,885,885,885,885,1
20240405,100100,19862015,885,885,885,885,3
20240405,100000,19859360,885,877,885,877,1975
20240405,095900,18127245,877,877,877,877,0
20240405,095800,18127245,877,879,879,877,5287
20240405,095700,13490322,881,881,881,881,0
20240405,095600,13490322,881,881,881,881,0
20240405,095500,13490322,881,881,881,881,1
20240405,095400,13489441,881,881,881,881,299
20240405,095300,13226022,881,881,881,881,0
20240405,095200,13226022,881,881,881,881,0
20240405,095100,13226022,881,881,881,881,0
20240405,095000,13226022,881,881,881,881,430
20240405,094900,12847192,881,881,881,881,400
20240405,094800,12494792,881,881,881,881,0
20240405,094700,12494792,881,881,881,881,0
20240405,094600,12494792,881,882,882,881,446
20240405,094500,12101852,882,882,882,882,17
20240405,094400,12086858,886,886,886,886,0
20240405,094300,12086858,886,886,886,886,0
20240405,094200,12086858,886,886,886,886,0
20240405,094100,12086858,886,886,886,886,3
20240405,094000,12084200,881,881,881,881,0
20240405,093900,12084200,881,881,881,881,3
20240405,093800,12081557,886,886,886,886,0
20240405,093700,12081557,886,886,886,886,0
20240405,093600,12081557,886,886,886,886,0
20240405,093500,12081557,886,886,886,886,0
20240405,093400,12081557,886,886,886,886,0
20240405,093300,12081557,886,886,886,886,1
20240405,093200,12080671,881,881,881,881,63
20240405,093100,12025168,886,886,886,886,3
20240405,093000,12022510,887,887,887,887,0
20240405,092900,12022510,887,887,887,887,0
20240405,092800,12022510,887,887,887,887,0
20240405,092700,12022510,887,887,887,887,0
20240405,092600,12022510,887,885,887,881,54
20240405,092500,11974871,887,887,887,887,0
20240405,092400,11974871,887,887,887,887,0
20240405,092300,11974871,887,887,887,887,0
20240405,092200,11974871,887,887,887,887,0
20240405,092100,11974871,887,887,887,887,1
20240405,092000,11973984,890,890,890,890,5
20240405,091900,11969534,890,889,890,889,6
20240405,091800,11964199,889,889,889,889,0
20240405,091700,11964199,889,889,889,889,0
20240405,091600,11964199,889,889,889,889,0
20240405,091500,11964199,889,889,889,889,1
20240405,091400,11963310,890,890,890,890,0
20240405,091300,11963310,890,890,890,890,0
20240405,091200,11963310,890,890,890,890,0
20240405,091100,11963310,890,890,890,890,0
20240405,091000,11963310,890,890,890,890,1
20240405,090900,11962420,896,896,896,896,1
20240405,090800,11961524,896,896,896,896,0
20240405,090700,11961524,896,896,896,896,10
20240405,090600,11952564,898,898,898,898,0
20240405,090500,11952564,898,898,898,898,0
20240405,090400,11952564,898,898,898,898,0
20240405,090300,11952564,898,879,898,879,12
20240405,090200,11941888,877,878,878,877,10000
20240405,090100,3166967,878,878,878,877,255
20240405,090000,2943212,877,877,877,877,3356