KissMeData/009460/min/candle-20240411.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240411,184900,29635471,855,855,855,855,1629
20240411,184800,29635471,855,855,855,855,0
20240411,184700,29635471,855,855,855,855,0
20240411,184600,29635471,855,855,855,855,0
20240411,184500,29635471,855,855,855,855,0
20240411,184400,29635471,855,855,855,855,0
20240411,184300,29635471,855,855,855,855,0
20240411,184200,29635471,855,855,855,855,0
20240411,184100,29635471,855,855,855,855,0
20240411,184000,29635471,855,855,855,855,0
20240411,183900,29635471,855,855,855,855,0
20240411,183800,29635471,855,855,855,855,0
20240411,183700,29635471,855,855,855,855,0
20240411,183600,29635471,855,855,855,855,0
20240411,183500,29635471,855,855,855,855,0
20240411,183400,29635471,855,855,855,855,0
20240411,183300,29635471,855,855,855,855,0
20240411,183200,29635471,855,855,855,855,0
20240411,183100,29635471,855,855,855,855,0
20240411,183000,29635471,855,855,855,855,0
20240411,182900,29635471,855,855,855,855,0
20240411,182800,29635471,855,855,855,855,0
20240411,182700,29635471,855,855,855,855,0
20240411,182600,29635471,855,855,855,855,0
20240411,182500,29635471,855,855,855,855,0
20240411,182400,29635471,855,855,855,855,0
20240411,182300,29635471,855,855,855,855,0
20240411,182200,29635471,855,855,855,855,0
20240411,182100,29635471,855,855,855,855,0
20240411,182000,29635471,855,855,855,855,0
20240411,181900,29635471,855,855,855,855,1629
20240411,181800,29635471,855,855,855,855,0
20240411,181700,29635471,855,855,855,855,0
20240411,181600,29635471,855,855,855,855,0
20240411,181500,29635471,855,855,855,855,0
20240411,181400,29635471,855,855,855,855,0
20240411,181300,29635471,855,855,855,855,0
20240411,181200,29635471,855,855,855,855,0
20240411,181100,29635471,855,855,855,855,0
20240411,181000,29635471,855,855,855,855,0
20240411,180900,29635471,855,855,855,855,0
20240411,180800,29635471,855,855,855,855,0
20240411,180700,29635471,855,855,855,855,0
20240411,180600,29635471,855,855,855,855,0
20240411,180500,29635471,855,855,855,855,0
20240411,180400,29635471,855,855,855,855,0
20240411,180300,29635471,855,855,855,855,0
20240411,180200,29635471,855,855,855,855,0
20240411,180100,29635471,855,855,855,855,0
20240411,180000,29635471,855,855,855,855,0
20240411,175900,29635471,855,855,855,855,0
20240411,175800,29635471,855,855,855,855,0
20240411,175700,29635471,855,855,855,855,0
20240411,175600,29635471,855,855,855,855,0
20240411,175500,29635471,855,855,855,855,0
20240411,175400,29635471,855,855,855,855,0
20240411,175300,29635471,855,855,855,855,0
20240411,175200,29635471,855,855,855,855,0
20240411,175100,29635471,855,855,855,855,0
20240411,175000,29635471,855,855,855,855,0
20240411,174900,29635471,855,855,855,855,1629
20240411,174800,29635471,855,855,855,855,0
20240411,174700,29635471,855,855,855,855,0
20240411,174600,29635471,855,855,855,855,0
20240411,174500,29635471,855,855,855,855,0
20240411,174400,29635471,855,855,855,855,0
20240411,174300,29635471,855,855,855,855,0
20240411,174200,29635471,855,855,855,855,0
20240411,174100,29635471,855,855,855,855,0
20240411,174000,29635471,855,855,855,855,0
20240411,173900,29635471,855,855,855,855,0
20240411,173800,29635471,855,855,855,855,0
20240411,173700,29635471,855,855,855,855,0
20240411,173600,29635471,855,855,855,855,0
20240411,173500,29635471,855,855,855,855,0
20240411,173400,29635471,855,855,855,855,0
20240411,173300,29635471,855,855,855,855,0
20240411,173200,29635471,855,855,855,855,0
20240411,173100,29635471,855,855,855,855,0
20240411,173000,29635471,855,855,855,855,0
20240411,172900,29635471,855,855,855,855,0
20240411,172800,29635471,855,855,855,855,0
20240411,172700,29635471,855,855,855,855,0
20240411,172600,29635471,855,855,855,855,0
20240411,172500,29635471,855,855,855,855,0
20240411,172400,29635471,855,855,855,855,0
20240411,172300,29635471,855,855,855,855,0
20240411,172200,29635471,855,855,855,855,0
20240411,172100,29635471,855,855,855,855,0
20240411,172000,29635471,855,855,855,855,0
20240411,171900,29635471,855,855,855,855,1629
20240411,171800,29635471,855,855,855,855,0
20240411,171700,29635471,855,855,855,855,0
20240411,171600,29635471,855,855,855,855,0
20240411,171500,29635471,855,855,855,855,0
20240411,171400,29635471,855,855,855,855,0
20240411,171300,29635471,855,855,855,855,0
20240411,171200,29635471,855,855,855,855,0
20240411,171100,29635471,855,855,855,855,0
20240411,171000,29635471,855,855,855,855,0
20240411,170900,29635471,855,855,855,855,0
20240411,170800,29635471,855,855,855,855,0
20240411,170700,29635471,855,855,855,855,0
20240411,170600,29635471,855,855,855,855,0
20240411,170500,29635471,855,855,855,855,0
20240411,170400,29635471,855,855,855,855,0
20240411,170300,29635471,855,855,855,855,0
20240411,170200,29635471,855,855,855,855,0
20240411,170100,29635471,855,855,855,855,0
20240411,170000,29635471,855,855,855,855,0
20240411,165900,29635471,855,855,855,855,0
20240411,165800,29635471,855,855,855,855,0
20240411,165700,29635471,855,855,855,855,0
20240411,165600,29635471,855,855,855,855,0
20240411,165500,29635471,855,855,855,855,0
20240411,165400,29635471,855,855,855,855,0
20240411,165300,29635471,855,855,855,855,0
20240411,165200,29635471,855,855,855,855,0
20240411,165100,29635471,855,855,855,855,0
20240411,165000,29635471,855,855,855,855,0
20240411,164900,29635471,855,855,855,855,1629
20240411,164800,29635471,855,855,855,855,0
20240411,164700,29635471,855,855,855,855,0
20240411,164600,29635471,855,855,855,855,0
20240411,164500,29635471,855,855,855,855,0
20240411,164400,29635471,855,855,855,855,0
20240411,164300,29635471,855,855,855,855,0
20240411,164200,29635471,855,855,855,855,0
20240411,164100,29635471,855,855,855,855,0
20240411,164000,29635471,855,855,855,855,0
20240411,163900,29635471,855,855,855,855,0
20240411,163800,29635471,855,855,855,855,0
20240411,163700,29635471,855,855,855,855,0
20240411,163600,29635471,855,855,855,855,0
20240411,163500,29635471,855,855,855,855,0
20240411,163400,29635471,855,855,855,855,0
20240411,163300,29635471,855,855,855,855,0
20240411,163200,29635471,855,855,855,855,0
20240411,163100,29635471,855,855,855,855,0
20240411,163000,29635471,855,855,855,855,0
20240411,162900,29635471,855,855,855,855,0
20240411,162800,29635471,855,855,855,855,0
20240411,162700,29635471,855,855,855,855,0
20240411,162600,29635471,855,855,855,855,0
20240411,162500,29635471,855,855,855,855,0
20240411,162400,29635471,855,855,855,855,0
20240411,162300,29635471,855,855,855,855,0
20240411,162200,29635471,855,855,855,855,0
20240411,162100,29635471,855,855,855,855,0
20240411,162000,29635471,855,855,855,855,0
20240411,161900,29635471,855,855,855,855,1629
20240411,161800,29635471,855,855,855,855,0
20240411,161700,29635471,855,855,855,855,0
20240411,161600,29635471,855,855,855,855,0
20240411,161500,29635471,855,855,855,855,0
20240411,161400,29635471,855,855,855,855,0
20240411,161300,29635471,855,855,855,855,0
20240411,161200,29635471,855,855,855,855,0
20240411,161100,29635471,855,855,855,855,0
20240411,161000,29635471,855,855,855,855,0
20240411,160900,29635471,855,855,855,855,0
20240411,160800,29635471,855,855,855,855,0
20240411,160700,29635471,855,855,855,855,0
20240411,160600,29635471,855,855,855,855,0
20240411,160500,29635471,855,855,855,855,0
20240411,160400,29635471,855,855,855,855,0
20240411,160300,29635471,855,855,855,855,0
20240411,160200,29635471,855,855,855,855,0
20240411,160100,29635471,855,855,855,855,0
20240411,160000,29635471,855,855,855,855,0
20240411,155900,29635471,855,855,855,855,0
20240411,155800,29635471,855,855,855,855,0
20240411,155700,29635471,855,855,855,855,0
20240411,155600,29635471,855,855,855,855,0
20240411,155500,29635471,855,855,855,855,0
20240411,155400,29635471,855,855,855,855,0
20240411,155300,29635471,855,855,855,855,0
20240411,155200,29635471,855,855,855,855,0
20240411,155100,29635471,855,855,855,855,0
20240411,155000,29635471,855,855,855,855,0
20240411,154900,29635471,855,855,855,855,1629
20240411,154800,29635471,855,855,855,855,0
20240411,154700,29635471,855,855,855,855,0
20240411,154600,29635471,855,855,855,855,0
20240411,154500,29635471,855,855,855,855,0
20240411,154400,29635471,855,855,855,855,0
20240411,154300,29635471,855,855,855,855,0
20240411,154200,29635471,855,855,855,855,0
20240411,154100,29635471,855,855,855,855,0
20240411,154000,29635471,855,855,855,855,0
20240411,153900,29635471,855,855,855,855,0
20240411,153800,29635471,855,855,855,855,0
20240411,153700,29635471,855,855,855,855,0
20240411,153600,29635471,855,855,855,855,0
20240411,153500,29635471,855,855,855,855,0
20240411,153400,29635471,855,855,855,855,0
20240411,153300,29635471,855,855,855,855,0
20240411,153200,29635471,855,855,855,855,0
20240411,153100,29635471,855,855,855,855,0
20240411,153000,29635471,855,855,855,855,1629
20240411,152900,28242676,852,852,852,852,0
20240411,152800,28242676,852,852,852,852,0
20240411,152700,28242676,852,852,852,852,0
20240411,152600,28242676,852,852,852,852,0
20240411,152500,28242676,852,852,852,852,0
20240411,152400,28242676,852,852,852,852,0
20240411,152300,28242676,852,852,852,852,0
20240411,152200,28242676,852,852,852,852,0
20240411,152100,28242676,852,852,852,852,0
20240411,152000,28242676,852,852,852,852,0
20240411,151900,28242676,852,852,852,852,0
20240411,151800,28242676,852,852,852,852,1
20240411,151700,28241824,855,855,855,855,0
20240411,151600,28241824,855,849,855,849,1815
20240411,151500,26693389,850,850,850,850,25
20240411,151400,26672139,850,850,850,850,1
20240411,151300,26671289,849,849,849,849,1
20240411,151200,26670440,848,849,849,848,6
20240411,151100,26665351,848,848,848,848,1446
20240411,151000,25439143,849,850,850,849,554
20240411,150900,24968646,851,851,851,851,0
20240411,150800,24968646,851,851,851,851,1
20240411,150700,24967795,851,851,851,851,1
20240411,150600,24966944,850,850,850,850,100
20240411,150500,24881944,851,851,851,851,0
20240411,150400,24881944,851,851,851,851,0
20240411,150300,24881944,851,851,851,851,0
20240411,150200,24881944,851,851,851,851,0
20240411,150100,24881944,851,851,851,851,0
20240411,150000,24881944,851,850,851,850,7
20240411,145900,24875992,851,851,851,851,0
20240411,145800,24875992,851,851,851,851,0
20240411,145700,24875992,851,851,851,851,100
20240411,145600,24790892,851,851,851,851,0
20240411,145500,24790892,851,851,851,851,20
20240411,145400,24773872,851,851,851,851,13
20240411,145300,24762809,851,851,851,851,0
20240411,145200,24762809,851,851,851,851,0
20240411,145100,24762809,851,851,851,851,0
20240411,145000,24762809,851,851,851,851,0
20240411,144900,24762809,851,851,851,851,656
20240411,144800,24204553,851,851,851,851,0
20240411,144700,24204553,851,851,851,851,0
20240411,144600,24204553,851,850,851,850,5
20240411,144500,24200302,851,851,851,851,0
20240411,144400,24200302,851,851,851,851,0
20240411,144300,24200302,851,851,851,851,0
20240411,144200,24200302,851,850,851,850,2
20240411,144100,24198601,851,851,851,851,0
20240411,144000,24198601,851,851,851,851,0
20240411,143900,24198601,851,851,851,851,0
20240411,143800,24198601,851,851,851,851,0
20240411,143700,24198601,851,851,851,851,0
20240411,143600,24198601,851,851,851,851,284
20240411,143500,23956917,851,851,851,851,4
20240411,143400,23953513,851,851,851,851,0
20240411,143300,23953513,851,851,851,851,0
20240411,143200,23953513,851,851,851,851,0
20240411,143100,23953513,851,851,851,851,0
20240411,143000,23953513,851,851,851,851,0
20240411,142900,23953513,851,851,851,851,0
20240411,142800,23953513,851,851,851,851,0
20240411,142700,23953513,851,851,851,851,0
20240411,142600,23953513,851,851,851,851,0
20240411,142500,23953513,851,851,851,851,1
20240411,142400,23952662,851,851,851,851,0
20240411,142300,23952662,851,851,851,851,1
20240411,142200,23951811,850,850,850,850,0
20240411,142100,23951811,850,850,850,850,0
20240411,142000,23951811,850,850,850,850,1
20240411,141900,23950961,850,850,850,850,0
20240411,141800,23950961,850,850,850,850,0
20240411,141700,23950961,850,850,850,850,0
20240411,141600,23950961,850,850,850,850,1
20240411,141500,23950111,851,851,851,851,0
20240411,141400,23950111,851,851,851,851,0
20240411,141300,23950111,851,851,851,851,0
20240411,141200,23950111,851,851,851,851,0
20240411,141100,23950111,851,851,851,851,0
20240411,141000,23950111,851,851,851,851,0
20240411,140900,23950111,851,851,851,851,1
20240411,140800,23949260,849,849,849,849,1
20240411,140700,23948411,850,850,850,850,1
20240411,140600,23947561,851,851,851,851,0
20240411,140500,23947561,851,851,851,851,0
20240411,140400,23947561,851,851,851,851,0
20240411,140300,23947561,851,851,851,851,0
20240411,140200,23947561,851,851,851,851,0
20240411,140100,23947561,851,851,851,851,30
20240411,140000,23922031,851,851,851,851,0
20240411,135900,23922031,851,851,851,851,0
20240411,135800,23922031,851,851,851,851,0
20240411,135700,23922031,851,851,851,851,284
20240411,135600,23680347,851,851,851,851,0
20240411,135500,23680347,851,851,851,851,0
20240411,135400,23680347,851,851,851,851,0
20240411,135300,23680347,851,851,851,851,0
20240411,135200,23680347,851,851,851,851,0
20240411,135100,23680347,851,851,851,851,0
20240411,135000,23680347,851,851,851,851,0
20240411,134900,23680347,851,850,851,850,2
20240411,134800,23678646,851,851,851,851,0
20240411,134700,23678646,851,851,851,851,0
20240411,134600,23678646,851,851,851,851,0
20240411,134500,23678646,851,851,851,851,0
20240411,134400,23678646,851,851,851,851,0
20240411,134300,23678646,851,851,851,851,0
20240411,134200,23678646,851,851,851,851,0
20240411,134100,23678646,851,851,851,851,0
20240411,134000,23678646,851,851,851,851,0
20240411,133900,23678646,851,851,851,851,0
20240411,133800,23678646,851,851,851,851,0
20240411,133700,23678646,851,851,851,851,0
20240411,133600,23678646,851,851,851,851,0
20240411,133500,23678646,851,851,851,851,0
20240411,133400,23678646,851,851,851,851,0
20240411,133300,23678646,851,851,851,851,0
20240411,133200,23678646,851,851,851,851,0
20240411,133100,23678646,851,851,851,851,20
20240411,133000,23661626,851,851,851,851,0
20240411,132900,23661626,851,852,852,849,502
20240411,132800,23235410,853,853,853,853,0
20240411,132700,23235410,853,853,853,853,0
20240411,132600,23235410,853,853,853,853,0
20240411,132500,23235410,853,853,853,853,0
20240411,132400,23235410,853,853,853,853,1
20240411,132300,23234557,851,851,851,851,1
20240411,132200,23233706,853,853,853,853,0
20240411,132100,23233706,853,851,853,851,100
20240411,132000,23148412,853,853,853,853,0
20240411,131900,23148412,853,853,853,853,0
20240411,131800,23148412,853,851,853,851,284
20240411,131700,22906335,849,849,849,849,0
20240411,131600,22906335,849,850,850,849,161
20240411,131500,22769645,851,851,851,851,0
20240411,131400,22769645,851,850,851,850,41
20240411,131300,22734794,850,850,850,850,1
20240411,131200,22733944,850,850,850,850,1
20240411,131100,22733094,850,850,850,850,2
20240411,131000,22731394,850,850,850,850,0
20240411,130900,22731394,850,850,850,850,1
20240411,130800,22730544,850,850,850,850,0
20240411,130700,22730544,850,850,850,850,1
20240411,130600,22729694,850,850,850,850,0
20240411,130500,22729694,850,850,850,850,0
20240411,130400,22729694,850,850,850,850,1
20240411,130300,22728844,850,850,850,850,2
20240411,130200,22727144,850,850,850,850,0
20240411,130100,22727144,850,850,850,850,1
20240411,130000,22726294,850,850,850,850,0
20240411,125900,22726294,850,850,850,850,0
20240411,125800,22726294,850,850,850,850,1
20240411,125700,22725444,848,850,850,848,1007
20240411,125600,21870840,850,850,850,850,0
20240411,125500,21870840,850,850,850,850,0
20240411,125400,21870840,850,850,850,850,0
20240411,125300,21870840,850,850,850,850,0
20240411,125200,21870840,850,850,850,850,0
20240411,125100,21870840,850,850,850,850,0
20240411,125000,21870840,850,850,850,850,1
20240411,124900,21869990,852,852,852,852,0
20240411,124800,21869990,852,852,852,852,0
20240411,124700,21869990,852,852,852,852,0
20240411,124600,21869990,852,852,852,852,0
20240411,124500,21869990,852,852,852,852,0
20240411,124400,21869990,852,852,852,852,0
20240411,124300,21869990,852,852,852,852,0
20240411,124200,21869990,852,851,852,851,4
20240411,124100,21866585,851,851,851,851,33
20240411,124000,21838502,851,851,851,851,0
20240411,123900,21838502,851,851,851,851,284
20240411,123800,21596818,851,851,851,851,6
20240411,123700,21591712,851,851,851,851,0
20240411,123600,21591712,851,851,851,851,0
20240411,123500,21591712,851,851,851,851,0
20240411,123400,21591712,851,851,851,851,0
20240411,123300,21591712,851,851,851,851,0
20240411,123200,21591712,851,851,851,851,0
20240411,123100,21591712,851,851,851,851,0
20240411,123000,21591712,851,851,851,851,1302
20240411,122900,20483710,851,851,851,851,0
20240411,122800,20483710,851,851,851,851,1
20240411,122700,20482859,850,850,850,850,0
20240411,122600,20482859,850,850,850,850,0
20240411,122500,20482859,850,850,850,850,10
20240411,122400,20474359,850,850,850,850,0
20240411,122300,20474359,850,850,850,850,1
20240411,122200,20473509,850,850,850,850,0
20240411,122100,20473509,850,850,850,850,0
20240411,122000,20473509,850,850,850,850,0
20240411,121900,20473509,850,850,850,850,0
20240411,121800,20473509,850,850,850,850,0
20240411,121700,20473509,850,850,850,850,1
20240411,121600,20472659,850,850,850,850,0
20240411,121500,20472659,850,850,850,850,1
20240411,121400,20471809,850,850,850,850,0
20240411,121300,20471809,850,850,850,850,0
20240411,121200,20471809,850,850,850,850,0
20240411,121100,20471809,850,850,850,850,1
20240411,121000,20470959,850,850,850,850,0
20240411,120900,20470959,850,850,850,850,3
20240411,120800,20468409,850,850,850,850,3
20240411,120700,20465859,850,850,850,850,0
20240411,120600,20465859,850,850,850,850,0
20240411,120500,20465859,850,850,850,850,0
20240411,120400,20465859,850,850,850,850,0
20240411,120300,20465859,850,850,850,850,0
20240411,120200,20465859,850,850,850,850,0
20240411,120100,20465859,850,850,850,850,1
20240411,120000,20465009,851,851,851,851,0
20240411,115900,20465009,851,851,851,851,660
20240411,115800,19903349,851,851,851,851,0
20240411,115700,19903349,851,851,851,851,0
20240411,115600,19903349,851,851,851,851,0
20240411,115500,19903349,851,851,851,851,1
20240411,115400,19902498,851,851,851,851,0
20240411,115300,19902498,851,851,851,851,0
20240411,115200,19902498,851,851,851,851,0
20240411,115100,19902498,851,851,851,851,0
20240411,115000,19902498,851,851,851,851,0
20240411,114900,19902498,851,851,851,851,0
20240411,114800,19902498,851,851,851,851,1
20240411,114700,19901647,850,850,850,850,12
20240411,114600,19891447,852,852,852,852,0
20240411,114500,19891447,852,852,852,852,0
20240411,114400,19891447,852,852,852,852,0
20240411,114300,19891447,852,852,852,852,0
20240411,114200,19891447,852,852,852,852,0
20240411,114100,19891447,852,852,852,852,0
20240411,114000,19891447,852,852,852,852,0
20240411,113900,19891447,852,852,852,852,0
20240411,113800,19891447,852,851,852,851,4
20240411,113700,19888042,852,851,852,851,2
20240411,113600,19886339,849,849,849,849,0
20240411,113500,19886339,849,849,849,849,0
20240411,113400,19886339,849,849,849,849,0
20240411,113300,19886339,849,849,849,849,0
20240411,113200,19886339,849,849,850,849,3
20240411,113100,19883791,850,849,850,849,12940
20240411,113000,8884792,849,849,849,849,0
20240411,112900,8884792,849,849,849,849,0
20240411,112800,8884792,849,849,849,849,0
20240411,112700,8884792,849,849,849,849,0
20240411,112600,8884792,849,849,849,849,0
20240411,112500,8884792,849,849,849,849,0
20240411,112400,8884792,849,849,849,849,1
20240411,112300,8883943,849,849,849,849,0
20240411,112200,8883943,849,849,849,849,1
20240411,112100,8883094,849,849,849,849,2
20240411,112000,8881396,849,849,849,849,0
20240411,111900,8881396,849,849,849,849,0
20240411,111800,8881396,849,849,849,849,0
20240411,111700,8881396,849,849,849,849,289
20240411,111600,8636035,849,849,849,849,1
20240411,111500,8635186,846,846,846,846,0
20240411,111400,8635186,846,848,848,846,1000
20240411,111300,7788019,849,849,849,849,0
20240411,111200,7788019,849,849,849,849,0
20240411,111100,7788019,849,849,849,849,0
20240411,111000,7788019,849,849,849,849,1
20240411,110900,7787170,849,849,849,849,1
20240411,110800,7786321,849,849,849,849,2
20240411,110700,7784623,849,849,849,849,0
20240411,110600,7784623,849,849,849,849,0
20240411,110500,7784623,849,849,849,849,3
20240411,110400,7782076,849,849,849,849,1
20240411,110300,7781227,849,849,849,849,0
20240411,110200,7781227,849,849,849,849,0
20240411,110100,7781227,849,849,849,849,0
20240411,110000,7781227,849,848,849,848,120
20240411,105900,7679466,848,848,848,848,1
20240411,105800,7678618,850,850,850,850,0
20240411,105700,7678618,850,850,850,850,0
20240411,105600,7678618,850,850,850,850,0
20240411,105500,7678618,850,849,850,849,1500
20240411,105400,6403722,849,849,849,849,24
20240411,105300,6383346,849,846,849,846,538
20240411,105200,5928191,847,848,848,847,610
20240411,105100,5411520,849,849,849,849,0
20240411,105000,5411520,849,849,849,849,0
20240411,104900,5411520,849,849,849,849,0
20240411,104800,5411520,849,849,849,849,0
20240411,104700,5411520,849,849,849,849,1
20240411,104600,5410671,849,849,849,849,0
20240411,104500,5410671,849,849,849,849,0
20240411,104400,5410671,849,849,849,849,0
20240411,104300,5410671,849,849,849,849,0
20240411,104200,5410671,849,849,849,849,0
20240411,104100,5410671,849,849,849,849,0
20240411,104000,5410671,849,849,849,849,0
20240411,103900,5410671,849,849,849,849,0
20240411,103800,5410671,849,848,849,847,501
20240411,103700,4986275,849,848,849,848,112
20240411,103600,4891297,849,849,849,849,0
20240411,103500,4891297,849,849,849,849,0
20240411,103400,4891297,849,849,849,849,0
20240411,103300,4891297,849,849,849,849,0
20240411,103200,4891297,849,849,849,849,1
20240411,103100,4890448,849,849,849,849,0
20240411,103000,4890448,849,849,849,849,1
20240411,102900,4889599,849,849,849,849,1
20240411,102800,4888750,849,849,849,849,1
20240411,102700,4887901,849,849,849,849,0
20240411,102600,4887901,849,849,849,849,0
20240411,102500,4887901,849,849,849,849,0
20240411,102400,4887901,849,849,849,849,2
20240411,102300,4886203,849,849,849,849,1
20240411,102200,4885354,849,849,849,849,0
20240411,102100,4885354,849,849,849,849,0
20240411,102000,4885354,849,849,849,849,0
20240411,101900,4885354,849,849,849,849,0
20240411,101800,4885354,849,849,849,849,0
20240411,101700,4885354,849,849,849,849,0
20240411,101600,4885354,849,849,849,849,0
20240411,101500,4885354,849,849,849,849,0
20240411,101400,4885354,849,849,849,849,0
20240411,101300,4885354,849,849,849,849,0
20240411,101200,4885354,849,849,849,849,0
20240411,101100,4885354,849,849,849,849,0
20240411,101000,4885354,849,849,849,849,0
20240411,100900,4885354,849,849,849,849,117
20240411,100800,4786021,849,849,849,849,4
20240411,100700,4782625,849,849,849,849,151
20240411,100600,4654426,849,848,849,848,2
20240411,100500,4652729,847,847,847,847,202
20240411,100400,4481635,848,848,848,848,0
20240411,100300,4481635,848,848,848,848,1
20240411,100200,4480787,848,848,848,848,0
20240411,100100,4480787,848,848,848,848,1
20240411,100000,4479939,848,848,848,848,7
20240411,095900,4474003,848,848,848,848,3
20240411,095800,4471459,848,848,848,848,1
20240411,095700,4470611,847,847,847,847,1
20240411,095600,4469764,848,848,848,848,3
20240411,095500,4467220,848,848,848,848,2
20240411,095400,4465524,847,847,847,847,200
20240411,095300,4296124,847,849,849,847,355
20240411,095200,3995404,850,850,850,850,0
20240411,095100,3995404,850,850,850,850,0
20240411,095000,3995404,850,850,850,850,1
20240411,094900,3994554,850,850,850,850,0
20240411,094800,3994554,850,850,850,850,1
20240411,094700,3993704,850,850,850,850,0
20240411,094600,3993704,850,850,850,850,6
20240411,094500,3988604,850,850,850,850,0
20240411,094400,3988604,850,850,850,850,0
20240411,094300,3988604,850,850,850,850,1
20240411,094200,3987754,850,850,850,850,0
20240411,094100,3987754,850,850,850,850,0
20240411,094000,3987754,850,850,850,850,30
20240411,093900,3962254,850,850,850,850,0
20240411,093800,3962254,850,850,850,850,0
20240411,093700,3962254,850,850,850,850,0
20240411,093600,3962254,850,850,850,850,0
20240411,093500,3962254,850,850,850,850,0
20240411,093400,3962254,850,850,850,850,201
20240411,093300,3791404,850,849,850,849,154
20240411,093200,3660657,849,849,849,849,1
20240411,093100,3659808,848,848,848,848,1
20240411,093000,3658960,848,848,848,848,0
20240411,092900,3658960,848,848,848,848,0
20240411,092800,3658960,848,848,848,848,56
20240411,092700,3611472,847,847,847,847,33
20240411,092600,3583521,847,847,847,847,8
20240411,092500,3576745,847,847,847,847,4
20240411,092400,3573357,847,846,847,846,116
20240411,092300,3475220,847,847,847,847,0
20240411,092200,3475220,847,848,848,847,2
20240411,092100,3473525,847,847,847,847,1
20240411,092000,3472678,848,848,848,848,3
20240411,091900,3470134,847,847,847,847,0
20240411,091800,3470134,847,847,847,847,80
20240411,091700,3402374,848,848,848,848,1
20240411,091600,3401526,848,848,848,847,73
20240411,091500,3339689,849,849,849,849,0
20240411,091400,3339689,849,851,852,849,74
20240411,091300,3276809,852,852,852,852,0
20240411,091200,3276809,852,852,852,852,4
20240411,091100,3273401,850,850,850,850,2000
20240411,091000,1573401,850,850,850,850,0
20240411,090900,1573401,850,850,850,850,0
20240411,090800,1573401,850,850,850,850,1
20240411,090700,1572551,848,848,848,848,0
20240411,090600,1572551,848,848,848,848,584
20240411,090500,1077319,852,850,852,850,50
20240411,090400,1034799,850,850,850,850,1
20240411,090300,1033949,849,849,849,849,17
20240411,090200,1019516,849,849,849,849,1
20240411,090100,1018667,847,849,849,847,539
20240411,090000,562038,849,849,849,849,662