KissMeData/044480/min/candle-20240417.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240417,191800,58676048,920,920,920,920,772
20240417,191700,58676048,920,920,920,920,0
20240417,191600,58676048,920,920,920,920,0
20240417,191500,58676048,920,920,920,920,0
20240417,191400,58676048,920,920,920,920,0
20240417,191300,58676048,920,920,920,920,0
20240417,191200,58676048,920,920,920,920,0
20240417,191100,58676048,920,920,920,920,0
20240417,191000,58676048,920,920,920,920,0
20240417,190900,58676048,920,920,920,920,0
20240417,190800,58676048,920,920,920,920,0
20240417,190700,58676048,920,920,920,920,0
20240417,190600,58676048,920,920,920,920,0
20240417,190500,58676048,920,920,920,920,0
20240417,190400,58676048,920,920,920,920,0
20240417,190300,58676048,920,920,920,920,0
20240417,190200,58676048,920,920,920,920,0
20240417,190100,58676048,920,920,920,920,0
20240417,190000,58676048,920,920,920,920,0
20240417,185900,58676048,920,920,920,920,0
20240417,185800,58676048,920,920,920,920,0
20240417,185700,58676048,920,920,920,920,0
20240417,185600,58676048,920,920,920,920,0
20240417,185500,58676048,920,920,920,920,0
20240417,185400,58676048,920,920,920,920,0
20240417,185300,58676048,920,920,920,920,0
20240417,185200,58676048,920,920,920,920,0
20240417,185100,58676048,920,920,920,920,0
20240417,185000,58676048,920,920,920,920,0
20240417,184900,58676048,920,920,920,920,0
20240417,184800,58676048,920,920,920,920,772
20240417,184700,58676048,920,920,920,920,0
20240417,184600,58676048,920,920,920,920,0
20240417,184500,58676048,920,920,920,920,0
20240417,184400,58676048,920,920,920,920,0
20240417,184300,58676048,920,920,920,920,0
20240417,184200,58676048,920,920,920,920,0
20240417,184100,58676048,920,920,920,920,0
20240417,184000,58676048,920,920,920,920,0
20240417,183900,58676048,920,920,920,920,0
20240417,183800,58676048,920,920,920,920,0
20240417,183700,58676048,920,920,920,920,0
20240417,183600,58676048,920,920,920,920,0
20240417,183500,58676048,920,920,920,920,0
20240417,183400,58676048,920,920,920,920,0
20240417,183300,58676048,920,920,920,920,0
20240417,183200,58676048,920,920,920,920,0
20240417,183100,58676048,920,920,920,920,0
20240417,183000,58676048,920,920,920,920,0
20240417,182900,58676048,920,920,920,920,0
20240417,182800,58676048,920,920,920,920,0
20240417,182700,58676048,920,920,920,920,0
20240417,182600,58676048,920,920,920,920,0
20240417,182500,58676048,920,920,920,920,0
20240417,182400,58676048,920,920,920,920,0
20240417,182300,58676048,920,920,920,920,0
20240417,182200,58676048,920,920,920,920,0
20240417,182100,58676048,920,920,920,920,0
20240417,182000,58676048,920,920,920,920,0
20240417,181900,58676048,920,920,920,920,0
20240417,181800,58676048,920,920,920,920,772
20240417,181700,58676048,920,920,920,920,0
20240417,181600,58676048,920,920,920,920,0
20240417,181500,58676048,920,920,920,920,0
20240417,181400,58676048,920,920,920,920,0
20240417,181300,58676048,920,920,920,920,0
20240417,181200,58676048,920,920,920,920,0
20240417,181100,58676048,920,920,920,920,0
20240417,181000,58676048,920,920,920,920,0
20240417,180900,58676048,920,920,920,920,0
20240417,180800,58676048,920,920,920,920,0
20240417,180700,58676048,920,920,920,920,0
20240417,180600,58676048,920,920,920,920,0
20240417,180500,58676048,920,920,920,920,0
20240417,180400,58676048,920,920,920,920,0
20240417,180300,58676048,920,920,920,920,0
20240417,180200,58676048,920,920,920,920,0
20240417,180100,58676048,920,920,920,920,0
20240417,180000,58676048,920,920,920,920,0
20240417,175900,58676048,920,920,920,920,0
20240417,175800,58676048,920,920,920,920,0
20240417,175700,58676048,920,920,920,920,0
20240417,175600,58676048,920,920,920,920,0
20240417,175500,58676048,920,920,920,920,0
20240417,175400,58676048,920,920,920,920,0
20240417,175300,58676048,920,920,920,920,0
20240417,175200,58676048,920,920,920,920,0
20240417,175100,58676048,920,920,920,920,0
20240417,175000,58676048,920,920,920,920,0
20240417,174900,58676048,920,920,920,920,0
20240417,174800,58676048,920,920,920,920,772
20240417,174700,58676048,920,920,920,920,0
20240417,174600,58676048,920,920,920,920,0
20240417,174500,58676048,920,920,920,920,0
20240417,174400,58676048,920,920,920,920,0
20240417,174300,58676048,920,920,920,920,0
20240417,174200,58676048,920,920,920,920,0
20240417,174100,58676048,920,920,920,920,0
20240417,174000,58676048,920,920,920,920,0
20240417,173900,58676048,920,920,920,920,0
20240417,173800,58676048,920,920,920,920,0
20240417,173700,58676048,920,920,920,920,0
20240417,173600,58676048,920,920,920,920,0
20240417,173500,58676048,920,920,920,920,0
20240417,173400,58676048,920,920,920,920,0
20240417,173300,58676048,920,920,920,920,0
20240417,173200,58676048,920,920,920,920,0
20240417,173100,58676048,920,920,920,920,0
20240417,173000,58676048,920,920,920,920,0
20240417,172900,58676048,920,920,920,920,0
20240417,172800,58676048,920,920,920,920,0
20240417,172700,58676048,920,920,920,920,0
20240417,172600,58676048,920,920,920,920,0
20240417,172500,58676048,920,920,920,920,0
20240417,172400,58676048,920,920,920,920,0
20240417,172300,58676048,920,920,920,920,0
20240417,172200,58676048,920,920,920,920,0
20240417,172100,58676048,920,920,920,920,0
20240417,172000,58676048,920,920,920,920,0
20240417,171900,58676048,920,920,920,920,0
20240417,171800,58676048,920,920,920,920,772
20240417,171700,58676048,920,920,920,920,0
20240417,171600,58676048,920,920,920,920,0
20240417,171500,58676048,920,920,920,920,0
20240417,171400,58676048,920,920,920,920,0
20240417,171300,58676048,920,920,920,920,0
20240417,171200,58676048,920,920,920,920,0
20240417,171100,58676048,920,920,920,920,0
20240417,171000,58676048,920,920,920,920,0
20240417,170900,58676048,920,920,920,920,0
20240417,170800,58676048,920,920,920,920,0
20240417,170700,58676048,920,920,920,920,0
20240417,170600,58676048,920,920,920,920,0
20240417,170500,58676048,920,920,920,920,0
20240417,170400,58676048,920,920,920,920,0
20240417,170300,58676048,920,920,920,920,0
20240417,170200,58676048,920,920,920,920,0
20240417,170100,58676048,920,920,920,920,0
20240417,170000,58676048,920,920,920,920,0
20240417,165900,58676048,920,920,920,920,0
20240417,165800,58676048,920,920,920,920,0
20240417,165700,58676048,920,920,920,920,0
20240417,165600,58676048,920,920,920,920,0
20240417,165500,58676048,920,920,920,920,0
20240417,165400,58676048,920,920,920,920,0
20240417,165300,58676048,920,920,920,920,0
20240417,165200,58676048,920,920,920,920,0
20240417,165100,58676048,920,920,920,920,0
20240417,165000,58676048,920,920,920,920,0
20240417,164900,58676048,920,920,920,920,0
20240417,164800,58676048,920,920,920,920,772
20240417,164700,58676048,920,920,920,920,0
20240417,164600,58676048,920,920,920,920,0
20240417,164500,58676048,920,920,920,920,0
20240417,164400,58676048,920,920,920,920,0
20240417,164300,58676048,920,920,920,920,0
20240417,164200,58676048,920,920,920,920,0
20240417,164100,58676048,920,920,920,920,0
20240417,164000,58676048,920,920,920,920,0
20240417,163900,58676048,920,920,920,920,0
20240417,163800,58676048,920,920,920,920,0
20240417,163700,58676048,920,920,920,920,0
20240417,163600,58676048,920,920,920,920,0
20240417,163500,58676048,920,920,920,920,0
20240417,163400,58676048,920,920,920,920,0
20240417,163300,58676048,920,920,920,920,0
20240417,163200,58676048,920,920,920,920,0
20240417,163100,58676048,920,920,920,920,0
20240417,163000,58676048,920,920,920,920,0
20240417,162900,58676048,920,920,920,920,0
20240417,162800,58676048,920,920,920,920,0
20240417,162700,58676048,920,920,920,920,0
20240417,162600,58676048,920,920,920,920,0
20240417,162500,58676048,920,920,920,920,0
20240417,162400,58676048,920,920,920,920,0
20240417,162300,58676048,920,920,920,920,0
20240417,162200,58676048,920,920,920,920,0
20240417,162100,58676048,920,920,920,920,0
20240417,162000,58676048,920,920,920,920,0
20240417,161900,58676048,920,920,920,920,0
20240417,161800,58676048,920,920,920,920,772
20240417,161700,58676048,920,920,920,920,0
20240417,161600,58676048,920,920,920,920,0
20240417,161500,58676048,920,920,920,920,0
20240417,161400,58676048,920,920,920,920,0
20240417,161300,58676048,920,920,920,920,0
20240417,161200,58676048,920,920,920,920,0
20240417,161100,58676048,920,920,920,920,0
20240417,161000,58676048,920,920,920,920,0
20240417,160900,58676048,920,920,920,920,0
20240417,160800,58676048,920,920,920,920,0
20240417,160700,58676048,920,920,920,920,0
20240417,160600,58676048,920,920,920,920,0
20240417,160500,58676048,920,920,920,920,0
20240417,160400,58676048,920,920,920,920,0
20240417,160300,58676048,920,920,920,920,0
20240417,160200,58676048,920,920,920,920,0
20240417,160100,58676048,920,920,920,920,0
20240417,160000,58676048,920,920,920,920,0
20240417,155900,58676048,920,920,920,920,0
20240417,155800,58676048,920,920,920,920,0
20240417,155700,58676048,920,920,920,920,0
20240417,155600,58676048,920,920,920,920,0
20240417,155500,58676048,920,920,920,920,0
20240417,155400,58676048,920,920,920,920,0
20240417,155300,58676048,920,920,920,920,0
20240417,155200,58676048,920,920,920,920,0
20240417,155100,58676048,920,920,920,920,0
20240417,155000,58676048,920,920,920,920,0
20240417,154900,58676048,920,920,920,920,0
20240417,154800,58676048,920,920,920,920,772
20240417,154700,58676048,920,920,920,920,0
20240417,154600,58676048,920,920,920,920,0
20240417,154500,58676048,920,920,920,920,0
20240417,154400,58676048,920,920,920,920,0
20240417,154300,58676048,920,920,920,920,0
20240417,154200,58676048,920,920,920,920,0
20240417,154100,58676048,920,920,920,920,0
20240417,154000,58676048,920,920,920,920,0
20240417,153900,58676048,920,920,920,920,0
20240417,153800,58676048,920,920,920,920,0
20240417,153700,58676048,920,920,920,920,0
20240417,153600,58676048,920,920,920,920,0
20240417,153500,58676048,920,920,920,920,0
20240417,153400,58676048,920,920,920,920,0
20240417,153300,58676048,920,920,920,920,0
20240417,153200,58676048,920,920,920,920,0
20240417,153100,58676048,920,920,920,920,0
20240417,153000,58676048,920,920,920,920,772
20240417,152900,57965808,921,921,921,921,0
20240417,152800,57965808,921,921,921,921,0
20240417,152700,57965808,921,921,921,921,0
20240417,152600,57965808,921,921,921,921,0
20240417,152500,57965808,921,921,921,921,0
20240417,152400,57965808,921,921,921,921,0
20240417,152300,57965808,921,921,921,921,0
20240417,152200,57965808,921,921,921,921,0
20240417,152100,57965808,921,921,921,921,0
20240417,152000,57965808,921,921,921,921,0
20240417,151900,57965808,921,911,921,911,10412
20240417,151800,48395923,910,910,910,910,0
20240417,151700,48395923,910,913,913,910,2919
20240417,151600,45738645,913,912,913,912,453
20240417,151500,45325093,911,905,911,905,4070
20240417,151400,41619378,905,903,905,903,432
20240417,151300,41228877,903,903,903,903,0
20240417,151200,41228877,903,903,903,903,0
20240417,151100,41228877,903,903,903,903,1
20240417,151000,41227974,900,900,900,900,0
20240417,150900,41227974,900,900,900,900,0
20240417,150800,41227974,900,900,900,900,630
20240417,150700,40660974,903,903,903,903,0
20240417,150600,40660974,903,903,903,903,0
20240417,150500,40660974,903,903,903,903,1
20240417,150400,40660071,900,903,903,900,2163
20240417,150300,38713368,901,901,901,901,163
20240417,150200,38566505,901,901,901,901,0
20240417,150100,38566505,901,901,901,901,0
20240417,150000,38566505,901,901,901,901,1
20240417,145900,38565604,900,900,900,900,0
20240417,145800,38565604,900,900,900,900,1687
20240417,145700,37047304,900,900,900,900,0
20240417,145600,37047304,900,899,900,899,2790
20240417,145500,34537291,899,899,899,899,25
20240417,145400,34514816,899,898,899,898,13
20240417,145300,34503130,900,900,900,900,0
20240417,145200,34503130,900,900,900,900,0
20240417,145100,34503130,900,900,900,900,0
20240417,145000,34503130,900,900,900,900,0
20240417,144900,34503130,900,900,900,900,0
20240417,144800,34503130,900,900,900,900,0
20240417,144700,34503130,900,900,900,900,0
20240417,144600,34503130,900,900,900,900,0
20240417,144500,34503130,900,900,900,900,0
20240417,144400,34503130,900,900,900,900,0
20240417,144300,34503130,900,900,900,900,0
20240417,144200,34503130,900,900,900,900,0
20240417,144100,34503130,900,897,900,897,114
20240417,144000,34400765,893,893,893,893,0
20240417,143900,34400765,893,893,893,893,0
20240417,143800,34400765,893,893,893,893,0
20240417,143700,34400765,893,893,893,893,0
20240417,143600,34400765,893,893,893,893,0
20240417,143500,34400765,893,893,893,893,0
20240417,143400,34400765,893,893,893,893,0
20240417,143300,34400765,893,893,893,893,0
20240417,143200,34400765,893,893,893,893,0
20240417,143100,34400765,893,893,893,893,0
20240417,143000,34400765,893,893,893,893,0
20240417,142900,34400765,893,893,893,893,0
20240417,142800,34400765,893,893,893,893,0
20240417,142700,34400765,893,893,893,893,0
20240417,142600,34400765,893,893,893,893,0
20240417,142500,34400765,893,893,893,893,0
20240417,142400,34400765,893,893,893,893,0
20240417,142300,34400765,893,893,893,893,0
20240417,142200,34400765,893,893,893,893,0
20240417,142100,34400765,893,893,893,893,0
20240417,142000,34400765,893,893,893,893,0
20240417,141900,34400765,893,893,893,893,0
20240417,141800,34400765,893,893,893,893,0
20240417,141700,34400765,893,893,893,893,0
20240417,141600,34400765,893,893,893,893,0
20240417,141500,34400765,893,893,893,893,0
20240417,141400,34400765,893,893,893,893,0
20240417,141300,34400765,893,893,893,893,0
20240417,141200,34400765,893,893,893,893,0
20240417,141100,34400765,893,893,893,893,0
20240417,141000,34400765,893,893,893,893,0
20240417,140900,34400765,893,893,893,893,0
20240417,140800,34400765,893,893,893,893,0
20240417,140700,34400765,893,893,893,893,0
20240417,140600,34400765,893,893,893,893,0
20240417,140500,34400765,893,893,893,893,0
20240417,140400,34400765,893,893,893,893,0
20240417,140300,34400765,893,893,893,893,0
20240417,140200,34400765,893,893,893,893,0
20240417,140100,34400765,893,893,893,893,0
20240417,140000,34400765,893,893,893,893,0
20240417,135900,34400765,893,893,893,893,0
20240417,135800,34400765,893,893,893,893,0
20240417,135700,34400765,893,893,893,893,0
20240417,135600,34400765,893,893,893,893,0
20240417,135500,34400765,893,893,893,893,0
20240417,135400,34400765,893,893,893,893,1
20240417,135300,34399872,901,901,901,901,0
20240417,135200,34399872,901,899,901,899,2
20240417,135100,34398072,890,897,897,890,10
20240417,135000,34389156,905,905,905,905,0
20240417,134900,34389156,905,897,905,897,2
20240417,134800,34387354,898,898,898,898,0
20240417,134700,34387354,898,898,898,898,0
20240417,134600,34387354,898,898,898,898,1
20240417,134500,34386456,898,900,900,898,519
20240417,134400,33919739,900,900,900,900,809
20240417,134300,33191639,900,903,903,900,4500
20240417,134200,29136333,903,913,914,903,677
20240417,134100,28519088,914,914,914,914,0
20240417,134000,28519088,914,914,914,914,0
20240417,133900,28519088,914,914,914,914,0
20240417,133800,28519088,914,909,914,909,4
20240417,133700,28515441,910,910,910,910,0
20240417,133600,28515441,910,910,910,910,0
20240417,133500,28515441,910,910,910,910,548
20240417,133400,28016761,910,910,910,910,0
20240417,133300,28016761,910,910,910,910,0
20240417,133200,28016761,910,910,910,910,1
20240417,133100,28015851,910,909,910,909,2
20240417,133000,28014032,907,907,907,907,1
20240417,132900,28013125,905,905,905,905,1
20240417,132800,28012220,903,903,903,903,0
20240417,132700,28012220,903,903,903,903,0
20240417,132600,28012220,903,901,903,901,3
20240417,132500,28009513,903,899,903,899,3
20240417,132400,28006810,898,898,898,898,0
20240417,132300,28006810,898,898,898,898,1
20240417,132200,28005912,898,898,898,898,2856
20240417,132100,25441224,898,898,898,898,0
20240417,132000,25441224,898,898,898,898,0
20240417,131900,25441224,898,898,898,898,0
20240417,131800,25441224,898,897,898,897,3055
20240417,131700,22698135,896,896,896,896,46
20240417,131600,22656919,896,896,896,896,0
20240417,131500,22656919,896,896,896,896,0
20240417,131400,22656919,896,896,896,896,1399
20240417,131300,21403415,896,896,896,896,0
20240417,131200,21403415,896,896,896,896,0
20240417,131100,21403415,896,896,896,896,0
20240417,131000,21403415,896,896,896,896,0
20240417,130900,21403415,896,896,896,896,0
20240417,130800,21403415,896,896,896,896,0
20240417,130700,21403415,896,896,896,896,0
20240417,130600,21403415,896,896,896,896,0
20240417,130500,21403415,896,896,896,896,0
20240417,130400,21403415,896,896,896,896,360
20240417,130300,21080855,896,896,896,896,0
20240417,130200,21080855,896,896,896,896,0
20240417,130100,21080855,896,896,896,896,0
20240417,130000,21080855,896,896,896,896,1
20240417,125900,21079959,896,896,896,896,0
20240417,125800,21079959,896,896,896,896,0
20240417,125700,21079959,896,896,896,896,0
20240417,125600,21079959,896,896,896,896,0
20240417,125500,21079959,896,896,896,896,0
20240417,125400,21079959,896,896,896,896,0
20240417,125300,21079959,896,896,896,896,0
20240417,125200,21079959,896,896,896,896,0
20240417,125100,21079959,896,896,896,896,0
20240417,125000,21079959,896,896,896,896,4
20240417,124900,21076375,896,896,896,896,0
20240417,124800,21076375,896,896,896,896,0
20240417,124700,21076375,896,896,896,896,0
20240417,124600,21076375,896,895,896,895,7
20240417,124500,21070109,893,884,893,884,196
20240417,124400,20896526,884,884,884,884,2
20240417,124300,20894758,884,885,885,884,195
20240417,124200,20722283,885,885,885,885,0
20240417,124100,20722283,885,885,885,885,0
20240417,124000,20722283,885,888,888,885,20
20240417,123900,20704561,889,890,890,889,4
20240417,123800,20701002,890,890,890,890,0
20240417,123700,20701002,890,890,890,890,0
20240417,123600,20701002,890,890,890,890,0
20240417,123500,20701002,890,890,890,890,0
20240417,123400,20701002,890,890,890,890,0
20240417,123300,20701002,890,890,890,890,0
20240417,123200,20701002,890,890,890,890,0
20240417,123100,20701002,890,890,890,890,0
20240417,123000,20701002,890,890,890,890,0
20240417,122900,20701002,890,890,890,890,0
20240417,122800,20701002,890,890,890,890,91
20240417,122700,20620012,890,890,890,890,0
20240417,122600,20620012,890,890,890,890,0
20240417,122500,20620012,890,890,890,890,0
20240417,122400,20620012,890,890,890,890,1000
20240417,122300,19730012,890,890,890,890,0
20240417,122200,19730012,890,890,890,890,0
20240417,122100,19730012,890,890,890,890,0
20240417,122000,19730012,890,890,890,890,0
20240417,121900,19730012,890,890,890,890,0
20240417,121800,19730012,890,890,890,890,0
20240417,121700,19730012,890,890,890,890,0
20240417,121600,19730012,890,890,890,890,0
20240417,121500,19730012,890,890,890,890,0
20240417,121400,19730012,890,890,890,890,0
20240417,121300,19730012,890,890,890,890,0
20240417,121200,19730012,890,890,890,890,0
20240417,121100,19730012,890,890,890,890,0
20240417,121000,19730012,890,890,890,890,0
20240417,120900,19730012,890,890,890,890,4
20240417,120800,19726452,890,890,890,890,0
20240417,120700,19726452,890,890,890,890,0
20240417,120600,19726452,890,890,890,890,0
20240417,120500,19726452,890,890,890,890,2
20240417,120400,19724672,890,890,890,890,0
20240417,120300,19724672,890,890,890,890,0
20240417,120200,19724672,890,890,890,890,1
20240417,120100,19723782,890,890,890,890,0
20240417,120000,19723782,890,890,890,890,0
20240417,115900,19723782,890,890,890,890,0
20240417,115800,19723782,890,890,890,890,0
20240417,115700,19723782,890,890,890,890,274
20240417,115600,19479922,890,890,890,890,0
20240417,115500,19479922,890,890,890,890,0
20240417,115400,19479922,890,890,890,890,0
20240417,115300,19479922,890,890,890,890,0
20240417,115200,19479922,890,890,890,890,0
20240417,115100,19479922,890,890,890,890,0
20240417,115000,19479922,890,890,890,890,0
20240417,114900,19479922,890,890,890,890,0
20240417,114800,19479922,890,890,890,890,0
20240417,114700,19479922,890,890,890,890,0
20240417,114600,19479922,890,890,890,890,748
20240417,114500,18814202,890,890,890,890,0
20240417,114400,18814202,890,890,890,890,0
20240417,114300,18814202,890,888,890,888,252
20240417,114200,18590062,887,886,887,886,72
20240417,114100,18526219,886,886,886,886,0
20240417,114000,18526219,886,886,886,886,0
20240417,113900,18526219,886,886,886,886,0
20240417,113800,18526219,886,886,886,886,0
20240417,113700,18526219,886,886,886,886,0
20240417,113600,18526219,886,886,886,886,0
20240417,113500,18526219,886,886,886,886,95
20240417,113400,18442049,886,886,886,886,0
20240417,113300,18442049,886,886,886,886,0
20240417,113200,18442049,886,886,886,886,0
20240417,113100,18442049,886,886,886,886,0
20240417,113000,18442049,886,886,886,886,1
20240417,112900,18441163,886,886,886,886,2
20240417,112800,18439391,886,886,886,886,0
20240417,112700,18439391,886,886,886,886,0
20240417,112600,18439391,886,886,886,886,31
20240417,112500,18411925,886,886,886,886,0
20240417,112400,18411925,886,886,886,886,0
20240417,112300,18411925,886,886,886,886,0
20240417,112200,18411925,886,886,886,886,0
20240417,112100,18411925,886,886,886,886,0
20240417,112000,18411925,886,886,886,886,0
20240417,111900,18411925,886,886,886,886,0
20240417,111800,18411925,886,886,886,886,0
20240417,111700,18411925,886,886,886,886,0
20240417,111600,18411925,886,886,886,886,172
20240417,111500,18259533,885,885,885,885,0
20240417,111400,18259533,885,885,885,885,0
20240417,111300,18259533,885,885,885,885,0
20240417,111200,18259533,885,885,885,885,0
20240417,111100,18259533,885,885,885,885,0
20240417,111000,18259533,885,885,885,885,0
20240417,110900,18259533,885,885,885,885,0
20240417,110800,18259533,885,885,885,885,0
20240417,110700,18259533,885,885,885,885,0
20240417,110600,18259533,885,890,890,885,102
20240417,110500,18168763,887,887,887,887,0
20240417,110400,18168763,887,887,887,887,0
20240417,110300,18168763,887,887,887,887,0
20240417,110200,18168763,887,887,887,887,0
20240417,110100,18168763,887,887,887,887,0
20240417,110000,18168763,887,887,887,887,0
20240417,105900,18168763,887,887,887,887,0
20240417,105800,18168763,887,887,887,887,0
20240417,105700,18168763,887,887,887,887,288
20240417,105600,17913307,885,885,885,885,0
20240417,105500,17913307,885,885,885,885,0
20240417,105400,17913307,885,885,885,885,96
20240417,105300,17828347,885,885,885,885,12
20240417,105200,17817727,896,895,896,895,1000
20240417,105100,16921777,896,896,896,896,0
20240417,105000,16921777,896,896,896,896,0
20240417,104900,16921777,896,896,896,896,0
20240417,104800,16921777,896,896,896,896,0
20240417,104700,16921777,896,896,896,896,0
20240417,104600,16921777,896,896,896,896,0
20240417,104500,16921777,896,896,896,896,0
20240417,104400,16921777,896,896,896,896,0
20240417,104300,16921777,896,896,896,896,0
20240417,104200,16921777,896,896,896,896,0
20240417,104100,16921777,896,896,896,896,0
20240417,104000,16921777,896,896,896,896,0
20240417,103900,16921777,896,896,896,896,0
20240417,103800,16921777,896,896,896,896,0
20240417,103700,16921777,896,896,896,896,0
20240417,103600,16921777,896,896,896,896,0
20240417,103500,16921777,896,896,896,896,0
20240417,103400,16921777,896,896,896,896,0
20240417,103300,16921777,896,896,896,896,0
20240417,103200,16921777,896,896,896,896,0
20240417,103100,16921777,896,896,896,896,0
20240417,103000,16921777,896,896,896,896,0
20240417,102900,16921777,896,896,896,896,0
20240417,102800,16921777,896,896,896,896,0
20240417,102700,16921777,896,896,896,896,0
20240417,102600,16921777,896,896,896,896,1
20240417,102500,16920881,884,884,884,884,287
20240417,102400,16667173,885,885,885,885,0
20240417,102300,16667173,885,885,885,885,0
20240417,102200,16667173,885,895,896,885,3423
20240417,102100,13605035,881,881,881,881,0
20240417,102000,13605035,881,881,881,881,0
20240417,101900,13605035,881,881,881,881,0
20240417,101800,13605035,881,881,881,881,0
20240417,101700,13605035,881,881,881,881,0
20240417,101600,13605035,881,881,881,881,0
20240417,101500,13605035,881,881,881,881,0
20240417,101400,13605035,881,881,881,881,0
20240417,101300,13605035,881,885,885,881,850
20240417,101200,12855753,885,885,885,885,0
20240417,101100,12855753,885,885,885,885,0
20240417,101000,12855753,885,887,887,885,440
20240417,100900,12466090,886,886,886,886,0
20240417,100800,12466090,886,886,886,886,0
20240417,100700,12466090,886,886,886,886,0
20240417,100600,12466090,886,886,886,886,0
20240417,100500,12466090,886,886,886,886,0
20240417,100400,12466090,886,886,886,886,0
20240417,100300,12466090,886,886,886,886,0
20240417,100200,12466090,886,886,886,886,18
20240417,100100,12450142,895,895,895,895,3
20240417,100000,12447457,895,895,895,895,1
20240417,095900,12446562,895,895,895,887,8
20240417,095800,12439418,887,887,887,887,0
20240417,095700,12439418,887,887,887,887,0
20240417,095600,12439418,887,887,887,887,362
20240417,095500,12118324,887,887,887,887,0
20240417,095400,12118324,887,887,887,887,0
20240417,095300,12118324,887,887,887,887,0
20240417,095200,12118324,887,887,887,887,0
20240417,095100,12118324,887,887,887,887,0
20240417,095000,12118324,887,887,887,887,0
20240417,094900,12118324,887,887,887,887,0
20240417,094800,12118324,887,887,887,887,0
20240417,094700,12118324,887,887,887,887,0
20240417,094600,12118324,887,887,887,887,0
20240417,094500,12118324,887,887,887,887,0
20240417,094400,12118324,887,887,887,887,0
20240417,094300,12118324,887,887,887,887,0
20240417,094200,12118324,887,887,887,887,44
20240417,094100,12079296,886,886,886,886,0
20240417,094000,12079296,886,886,886,886,0
20240417,093900,12079296,886,886,886,886,0
20240417,093800,12079296,886,886,886,886,0
20240417,093700,12079296,886,886,886,886,0
20240417,093600,12079296,886,886,886,886,0
20240417,093500,12079296,886,886,886,886,0
20240417,093400,12079296,886,886,886,886,1
20240417,093300,12078410,881,881,881,881,0
20240417,093200,12078410,881,881,881,881,0
20240417,093100,12078410,881,881,881,881,0
20240417,093000,12078410,881,881,881,881,0
20240417,092900,12078410,881,881,881,881,0
20240417,092800,12078410,881,881,881,881,0
20240417,092700,12078410,881,884,884,881,8155
20240417,092600,4888569,881,881,881,881,0
20240417,092500,4888569,881,881,881,881,0
20240417,092400,4888569,881,881,881,881,0
20240417,092300,4888569,881,881,881,881,0
20240417,092200,4888569,881,881,881,881,0
20240417,092100,4888569,881,881,881,881,0
20240417,092000,4888569,881,881,881,881,0
20240417,091900,4888569,881,881,881,881,0
20240417,091800,4888569,881,881,881,881,0
20240417,091700,4888569,881,881,881,881,0
20240417,091600,4888569,881,881,881,881,0
20240417,091500,4888569,881,881,881,881,0
20240417,091400,4888569,881,881,881,881,0
20240417,091300,4888569,881,881,881,881,0
20240417,091200,4888569,881,881,881,881,1
20240417,091100,4887688,887,891,891,887,5000
20240417,091000,450512,898,898,898,898,0
20240417,090900,450512,898,898,898,898,243
20240417,090800,232298,898,898,898,898,0
20240417,090700,232298,898,898,898,898,0
20240417,090600,232298,898,898,898,898,1
20240417,090500,231400,890,890,890,890,0
20240417,090400,231400,890,890,890,890,0
20240417,090300,231400,890,890,890,890,0
20240417,090200,231400,890,890,890,890,0
20240417,090100,231400,890,890,890,890,0
20240417,090000,231400,890,890,890,890,260