KissMeData/001020/min/candle-20240401.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240401,183200,71341288,873,873,873,873,2199
20240401,183100,71341288,873,873,873,873,0
20240401,183000,71341288,873,873,873,873,0
20240401,182900,71341288,873,873,873,873,0
20240401,182800,71341288,873,873,873,873,0
20240401,182700,71341288,873,873,873,873,0
20240401,182600,71341288,873,873,873,873,0
20240401,182500,71341288,873,873,873,873,0
20240401,182400,71341288,873,873,873,873,0
20240401,182300,71341288,873,873,873,873,0
20240401,182200,71341288,873,873,873,873,0
20240401,182100,71341288,873,873,873,873,0
20240401,182000,71341288,873,873,873,873,0
20240401,181900,71341288,873,873,873,873,0
20240401,181800,71341288,873,873,873,873,0
20240401,181700,71341288,873,873,873,873,0
20240401,181600,71341288,873,873,873,873,0
20240401,181500,71341288,873,873,873,873,0
20240401,181400,71341288,873,873,873,873,0
20240401,181300,71341288,873,873,873,873,0
20240401,181200,71341288,873,873,873,873,0
20240401,181100,71341288,873,873,873,873,0
20240401,181000,71341288,873,873,873,873,0
20240401,180900,71341288,873,873,873,873,0
20240401,180800,71341288,873,873,873,873,0
20240401,180700,71341288,873,873,873,873,0
20240401,180600,71341288,873,873,873,873,0
20240401,180500,71341288,873,873,873,873,0
20240401,180400,71341288,873,873,873,873,0
20240401,180300,71341288,873,873,873,873,0
20240401,180200,71341288,873,873,873,873,2199
20240401,180100,71341288,873,873,873,873,0
20240401,180000,71341288,873,873,873,873,0
20240401,175900,71341288,873,873,873,873,0
20240401,175800,71341288,873,873,873,873,0
20240401,175700,71341288,873,873,873,873,0
20240401,175600,71341288,873,873,873,873,0
20240401,175500,71341288,873,873,873,873,0
20240401,175400,71341288,873,873,873,873,0
20240401,175300,71341288,873,873,873,873,0
20240401,175200,71341288,873,873,873,873,0
20240401,175100,71341288,873,873,873,873,0
20240401,175000,71341288,873,873,873,873,0
20240401,174900,71341288,873,873,873,873,0
20240401,174800,71341288,873,873,873,873,0
20240401,174700,71341288,873,873,873,873,0
20240401,174600,71341288,873,873,873,873,0
20240401,174500,71341288,873,873,873,873,0
20240401,174400,71341288,873,873,873,873,0
20240401,174300,71341288,873,873,873,873,0
20240401,174200,71341288,873,873,873,873,0
20240401,174100,71341288,873,873,873,873,0
20240401,174000,71341288,873,873,873,873,0
20240401,173900,71341288,873,873,873,873,0
20240401,173800,71341288,873,873,873,873,0
20240401,173700,71341288,873,873,873,873,0
20240401,173600,71341288,873,873,873,873,0
20240401,173500,71341288,873,873,873,873,0
20240401,173400,71341288,873,873,873,873,0
20240401,173300,71341288,873,873,873,873,0
20240401,173200,71341288,873,873,873,873,2199
20240401,173100,71341288,873,873,873,873,0
20240401,173000,71341288,873,873,873,873,0
20240401,172900,71341288,873,873,873,873,0
20240401,172800,71341288,873,873,873,873,0
20240401,172700,71341288,873,873,873,873,0
20240401,172600,71341288,873,873,873,873,0
20240401,172500,71341288,873,873,873,873,0
20240401,172400,71341288,873,873,873,873,0
20240401,172300,71341288,873,873,873,873,0
20240401,172200,71341288,873,873,873,873,0
20240401,172100,71341288,873,873,873,873,0
20240401,172000,71341288,873,873,873,873,0
20240401,171900,71341288,873,873,873,873,0
20240401,171800,71341288,873,873,873,873,0
20240401,171700,71341288,873,873,873,873,0
20240401,171600,71341288,873,873,873,873,0
20240401,171500,71341288,873,873,873,873,0
20240401,171400,71341288,873,873,873,873,0
20240401,171300,71341288,873,873,873,873,0
20240401,171200,71341288,873,873,873,873,0
20240401,171100,71341288,873,873,873,873,0
20240401,171000,71341288,873,873,873,873,0
20240401,170900,71341288,873,873,873,873,0
20240401,170800,71341288,873,873,873,873,0
20240401,170700,71341288,873,873,873,873,0
20240401,170600,71341288,873,873,873,873,0
20240401,170500,71341288,873,873,873,873,0
20240401,170400,71341288,873,873,873,873,0
20240401,170300,71341288,873,873,873,873,0
20240401,170200,71341288,873,873,873,873,2199
20240401,170100,71341288,873,873,873,873,0
20240401,170000,71341288,873,873,873,873,0
20240401,165900,71341288,873,873,873,873,0
20240401,165800,71341288,873,873,873,873,0
20240401,165700,71341288,873,873,873,873,0
20240401,165600,71341288,873,873,873,873,0
20240401,165500,71341288,873,873,873,873,0
20240401,165400,71341288,873,873,873,873,0
20240401,165300,71341288,873,873,873,873,0
20240401,165200,71341288,873,873,873,873,0
20240401,165100,71341288,873,873,873,873,0
20240401,165000,71341288,873,873,873,873,0
20240401,164900,71341288,873,873,873,873,0
20240401,164800,71341288,873,873,873,873,0
20240401,164700,71341288,873,873,873,873,0
20240401,164600,71341288,873,873,873,873,0
20240401,164500,71341288,873,873,873,873,0
20240401,164400,71341288,873,873,873,873,0
20240401,164300,71341288,873,873,873,873,0
20240401,164200,71341288,873,873,873,873,0
20240401,164100,71341288,873,873,873,873,0
20240401,164000,71341288,873,873,873,873,0
20240401,163900,71341288,873,873,873,873,0
20240401,163800,71341288,873,873,873,873,0
20240401,163700,71341288,873,873,873,873,0
20240401,163600,71341288,873,873,873,873,0
20240401,163500,71341288,873,873,873,873,0
20240401,163400,71341288,873,873,873,873,0
20240401,163300,71341288,873,873,873,873,0
20240401,163200,71341288,873,873,873,873,2199
20240401,163100,71341288,873,873,873,873,0
20240401,163000,71341288,873,873,873,873,0
20240401,162900,71341288,873,873,873,873,0
20240401,162800,71341288,873,873,873,873,0
20240401,162700,71341288,873,873,873,873,0
20240401,162600,71341288,873,873,873,873,0
20240401,162500,71341288,873,873,873,873,0
20240401,162400,71341288,873,873,873,873,0
20240401,162300,71341288,873,873,873,873,0
20240401,162200,71341288,873,873,873,873,0
20240401,162100,71341288,873,873,873,873,0
20240401,162000,71341288,873,873,873,873,0
20240401,161900,71341288,873,873,873,873,0
20240401,161800,71341288,873,873,873,873,0
20240401,161700,71341288,873,873,873,873,0
20240401,161600,71341288,873,873,873,873,0
20240401,161500,71341288,873,873,873,873,0
20240401,161400,71341288,873,873,873,873,0
20240401,161300,71341288,873,873,873,873,0
20240401,161200,71341288,873,873,873,873,0
20240401,161100,71341288,873,873,873,873,0
20240401,161000,71341288,873,873,873,873,0
20240401,160900,71341288,873,873,873,873,0
20240401,160800,71341288,873,873,873,873,0
20240401,160700,71341288,873,873,873,873,0
20240401,160600,71341288,873,873,873,873,0
20240401,160500,71341288,873,873,873,873,0
20240401,160400,71341288,873,873,873,873,0
20240401,160300,71341288,873,873,873,873,0
20240401,160200,71341288,873,873,873,873,2199
20240401,160100,71341288,873,873,873,873,0
20240401,160000,71341288,873,873,873,873,0
20240401,155900,71341288,873,873,873,873,0
20240401,155800,71341288,873,873,873,873,0
20240401,155700,71341288,873,873,873,873,0
20240401,155600,71341288,873,873,873,873,0
20240401,155500,71341288,873,873,873,873,0
20240401,155400,71341288,873,873,873,873,0
20240401,155300,71341288,873,873,873,873,0
20240401,155200,71341288,873,873,873,873,0
20240401,155100,71341288,873,873,873,873,0
20240401,155000,71341288,873,873,873,873,0
20240401,154900,71341288,873,873,873,873,0
20240401,154800,71341288,873,873,873,873,0
20240401,154700,71341288,873,873,873,873,0
20240401,154600,71341288,873,873,873,873,0
20240401,154500,71341288,873,873,873,873,0
20240401,154400,71341288,873,873,873,873,0
20240401,154300,71341288,873,873,873,873,0
20240401,154200,71341288,873,873,873,873,0
20240401,154100,71341288,873,873,873,873,0
20240401,154000,71341288,873,873,873,873,0
20240401,153900,71341288,873,873,873,873,0
20240401,153800,71341288,873,873,873,873,0
20240401,153700,71341288,873,873,873,873,0
20240401,153600,71341288,873,873,873,873,0
20240401,153500,71341288,873,873,873,873,0
20240401,153400,71341288,873,873,873,873,0
20240401,153300,71341288,873,873,873,873,0
20240401,153200,71341288,873,873,873,873,2199
20240401,153100,71341288,873,873,873,873,0
20240401,153000,71341288,873,873,873,873,2199
20240401,152900,69421561,873,873,873,873,0
20240401,152800,69421561,873,873,873,873,0
20240401,152700,69421561,873,873,873,873,0
20240401,152600,69421561,873,873,873,873,0
20240401,152500,69421561,873,873,873,873,0
20240401,152400,69421561,873,873,873,873,0
20240401,152300,69421561,873,873,873,873,0
20240401,152200,69421561,873,873,873,873,0
20240401,152100,69421561,873,873,873,873,0
20240401,152000,69421561,873,873,873,873,0
20240401,151900,69421561,873,873,873,873,7716
20240401,151800,62685493,873,873,873,873,40
20240401,151700,62650573,873,873,873,873,0
20240401,151600,62650573,873,873,873,873,0
20240401,151500,62650573,873,873,873,873,1000
20240401,151400,61777573,873,873,873,873,0
20240401,151300,61777573,873,873,873,873,0
20240401,151200,61777573,873,873,873,873,0
20240401,151100,61777573,873,873,873,873,0
20240401,151000,61777573,873,872,873,871,146
20240401,150900,61650261,872,872,872,872,0
20240401,150800,61650261,872,872,872,872,571
20240401,150700,61152349,872,872,872,872,0
20240401,150600,61152349,872,872,872,872,0
20240401,150500,61152349,872,872,872,872,0
20240401,150400,61152349,872,872,872,872,0
20240401,150300,61152349,872,873,873,872,5090
20240401,150200,56711150,875,875,875,875,0
20240401,150100,56711150,875,873,875,873,22
20240401,150000,56691922,873,873,873,873,52
20240401,145900,56646526,873,873,873,873,2
20240401,145800,56644780,872,872,872,872,0
20240401,145700,56644780,872,872,872,872,0
20240401,145600,56644780,872,872,872,872,0
20240401,145500,56644780,872,872,872,872,0
20240401,145400,56644780,872,872,872,872,0
20240401,145300,56644780,872,872,872,872,0
20240401,145200,56644780,872,872,872,872,0
20240401,145100,56644780,872,872,872,872,0
20240401,145000,56644780,872,872,872,872,0
20240401,144900,56644780,872,872,872,872,0
20240401,144800,56644780,872,872,872,872,0
20240401,144700,56644780,872,872,872,872,0
20240401,144600,56644780,872,874,874,872,1585
20240401,144500,55262587,875,875,875,875,0
20240401,144400,55262587,875,875,875,875,0
20240401,144300,55262587,875,875,875,875,0
20240401,144200,55262587,875,875,875,875,0
20240401,144100,55262587,875,875,875,875,0
20240401,144000,55262587,875,875,875,875,0
20240401,143900,55262587,875,875,875,875,0
20240401,143800,55262587,875,875,875,875,0
20240401,143700,55262587,875,875,875,875,0
20240401,143600,55262587,875,875,875,875,0
20240401,143500,55262587,875,875,875,875,0
20240401,143400,55262587,875,876,876,875,2
20240401,143300,55260836,876,876,876,876,0
20240401,143200,55260836,876,876,876,876,0
20240401,143100,55260836,876,876,876,876,1
20240401,143000,55259960,872,875,875,872,1585
20240401,142900,53876094,877,877,877,877,0
20240401,142800,53876094,877,877,877,877,5
20240401,142700,53871709,877,877,877,877,0
20240401,142600,53871709,877,877,877,877,0
20240401,142500,53871709,877,877,877,877,0
20240401,142400,53871709,877,877,877,877,0
20240401,142300,53871709,877,877,877,877,22
20240401,142200,53852415,876,876,876,876,4
20240401,142100,53848911,876,877,877,876,2
20240401,142000,53847158,877,877,877,877,0
20240401,141900,53847158,877,877,877,877,0
20240401,141800,53847158,877,877,877,877,2
20240401,141700,53845404,877,877,877,877,76
20240401,141600,53778752,872,872,872,872,0
20240401,141500,53778752,872,872,872,872,0
20240401,141400,53778752,872,874,874,872,1585
20240401,141300,52395517,877,877,877,877,0
20240401,141200,52395517,877,877,877,877,0
20240401,141100,52395517,877,877,877,877,0
20240401,141000,52395517,877,877,877,877,0
20240401,140900,52395517,877,877,877,877,1213
20240401,140800,51331716,877,877,877,877,1
20240401,140700,51330839,873,873,873,873,0
20240401,140600,51330839,873,873,873,873,344
20240401,140500,51030527,877,877,877,877,0
20240401,140400,51030527,877,877,877,877,0
20240401,140300,51030527,877,877,877,877,0
20240401,140200,51030527,877,877,877,877,0
20240401,140100,51030527,877,874,877,873,1035
20240401,140000,50126643,874,874,874,874,0
20240401,135900,50126643,874,874,874,874,0
20240401,135800,50126643,874,875,875,874,1585
20240401,135700,48740553,877,877,877,877,0
20240401,135600,48740553,877,877,877,877,0
20240401,135500,48740553,877,877,877,877,0
20240401,135400,48740553,877,877,877,877,0
20240401,135300,48740553,877,877,877,877,0
20240401,135200,48740553,877,877,877,877,0
20240401,135100,48740553,877,877,877,877,0
20240401,135000,48740553,877,877,877,877,0
20240401,134900,48740553,877,877,877,877,0
20240401,134800,48740553,877,877,877,877,0
20240401,134700,48740553,877,877,877,877,0
20240401,134600,48740553,877,877,877,877,0
20240401,134500,48740553,877,877,877,877,0
20240401,134400,48740553,877,877,877,877,0
20240401,134300,48740553,877,877,877,877,0
20240401,134200,48740553,877,874,877,873,1586
20240401,134100,47355731,877,877,877,877,0
20240401,134000,47355731,877,877,877,877,0
20240401,133900,47355731,877,877,877,877,0
20240401,133800,47355731,877,877,877,877,0
20240401,133700,47355731,877,874,877,874,22
20240401,133600,47336470,877,877,877,877,0
20240401,133500,47336470,877,877,877,877,0
20240401,133400,47336470,877,877,877,877,0
20240401,133300,47336470,877,877,877,877,0
20240401,133200,47336470,877,877,877,877,0
20240401,133100,47336470,877,877,877,877,0
20240401,133000,47336470,877,877,877,877,251
20240401,132900,47116343,880,880,880,880,1
20240401,132800,47115463,873,873,873,873,0
20240401,132700,47115463,873,873,873,873,0
20240401,132600,47115463,873,878,878,872,1586
20240401,132500,45729487,881,881,881,881,0
20240401,132400,45729487,881,881,881,881,0
20240401,132300,45729487,881,881,881,881,0
20240401,132200,45729487,881,881,881,881,0
20240401,132100,45729487,881,881,881,881,0
20240401,132000,45729487,881,881,881,881,0
20240401,131900,45729487,881,881,881,881,0
20240401,131800,45729487,881,881,881,881,0
20240401,131700,45729487,881,881,881,881,0
20240401,131600,45729487,881,881,881,881,0
20240401,131500,45729487,881,881,881,881,25
20240401,131400,45707462,881,881,881,881,0
20240401,131300,45707462,881,881,881,881,0
20240401,131200,45707462,881,881,881,881,0
20240401,131100,45707462,881,881,881,881,0
20240401,131000,45707462,881,879,881,874,1586
20240401,130900,44316649,880,880,880,880,0
20240401,130800,44316649,880,880,880,880,0
20240401,130700,44316649,880,880,880,880,0
20240401,130600,44316649,880,880,880,880,0
20240401,130500,44316649,880,880,880,880,126
20240401,130400,44205769,879,879,879,879,0
20240401,130300,44205769,879,879,879,879,0
20240401,130200,44205769,879,879,879,879,0
20240401,130100,44205769,879,879,879,879,0
20240401,130000,44205769,879,879,879,879,0
20240401,125900,44205769,879,879,879,879,0
20240401,125800,44205769,879,879,879,879,200
20240401,125700,44029969,880,880,880,880,0
20240401,125600,44029969,880,879,880,879,205
20240401,125500,43849769,880,880,880,880,1
20240401,125400,43848889,874,878,878,874,1585
20240401,125300,42459172,880,880,880,880,1
20240401,125200,42458292,878,878,878,878,100
20240401,125100,42370492,878,878,878,878,0
20240401,125000,42370492,878,878,878,878,142
20240401,124900,42245816,878,879,879,878,847
20240401,124800,41501661,880,880,880,880,0
20240401,124700,41501661,880,880,880,880,0
20240401,124600,41501661,880,880,880,880,0
20240401,124500,41501661,880,880,880,880,1
20240401,124400,41500781,880,879,880,879,22
20240401,124300,41481432,880,880,880,880,0
20240401,124200,41481432,880,880,880,880,0
20240401,124100,41481432,880,880,880,880,500
20240401,124000,41041432,882,882,882,882,0
20240401,123900,41041432,882,882,882,882,0
20240401,123800,41041432,882,880,882,874,1586
20240401,123700,39649708,882,882,882,882,0
20240401,123600,39649708,882,882,882,882,0
20240401,123500,39649708,882,882,882,882,0
20240401,123400,39649708,882,882,882,882,1
20240401,123300,39648826,875,875,875,875,0
20240401,123200,39648826,875,879,879,875,7093
20240401,123100,33432461,880,880,880,880,0
20240401,123000,33432461,880,880,880,880,0
20240401,122900,33432461,880,880,880,880,231
20240401,122800,33229181,880,880,880,880,3
20240401,122700,33226541,880,880,880,880,807
20240401,122600,32516381,880,880,880,880,1307
20240401,122500,31366221,881,881,881,881,559
20240401,122400,30873742,882,882,882,882,0
20240401,122300,30873742,882,882,882,882,9
20240401,122200,30865804,881,884,884,881,1585
20240401,122100,29467332,885,885,885,885,0
20240401,122000,29467332,885,885,885,885,0
20240401,121900,29467332,885,885,885,885,1
20240401,121800,29466447,885,885,885,885,0
20240401,121700,29466447,885,885,885,885,0
20240401,121600,29466447,885,885,885,885,0
20240401,121500,29466447,885,885,885,885,0
20240401,121400,29466447,885,885,885,885,0
20240401,121300,29466447,885,885,885,885,0
20240401,121200,29466447,885,885,885,885,0
20240401,121100,29466447,885,885,885,885,0
20240401,121000,29466447,885,885,885,885,0
20240401,120900,29466447,885,885,885,885,0
20240401,120800,29466447,885,885,885,885,0
20240401,120700,29466447,885,885,885,885,1
20240401,120600,29465562,885,884,885,884,1586
20240401,120500,28063537,885,885,885,885,0
20240401,120400,28063537,885,885,885,885,0
20240401,120300,28063537,885,885,885,885,1
20240401,120200,28062652,884,884,884,884,0
20240401,120100,28062652,884,884,884,884,138
20240401,120000,27940660,884,884,884,884,0
20240401,115900,27940660,884,884,884,884,0
20240401,115800,27940660,884,884,884,884,0
20240401,115700,27940660,884,884,884,884,0
20240401,115600,27940660,884,884,884,884,1
20240401,115500,27939776,883,884,884,883,2
20240401,115400,27938009,881,881,881,881,0
20240401,115300,27938009,881,881,881,881,1030
20240401,115200,27030579,881,881,881,881,0
20240401,115100,27030579,881,881,881,881,903
20240401,115000,26235036,881,884,884,881,1585
20240401,114900,24835972,885,885,885,885,0
20240401,114800,24835972,885,885,885,885,0
20240401,114700,24835972,885,885,885,885,300
20240401,114600,24570472,887,887,887,887,0
20240401,114500,24570472,887,887,887,887,0
20240401,114400,24570472,887,887,887,887,0
20240401,114300,24570472,887,887,887,887,0
20240401,114200,24570472,887,887,887,887,1
20240401,114100,24569585,884,884,884,884,0
20240401,114000,24569585,884,884,884,884,0
20240401,113900,24569585,884,884,884,884,0
20240401,113800,24569585,884,884,884,884,0
20240401,113700,24569585,884,884,884,884,0
20240401,113600,24569585,884,884,884,884,0
20240401,113500,24569585,884,884,884,884,0
20240401,113400,24569585,884,885,885,884,1585
20240401,113300,23167394,885,885,885,885,0
20240401,113200,23167394,885,885,885,885,0
20240401,113100,23167394,885,885,885,885,0
20240401,113000,23167394,885,885,885,885,0
20240401,112900,23167394,885,885,885,885,0
20240401,112800,23167394,885,885,885,885,138
20240401,112700,23045264,887,887,887,887,0
20240401,112600,23045264,887,887,887,887,1
20240401,112500,23044377,885,885,885,885,61
20240401,112400,22990392,884,885,885,884,500
20240401,112300,22548092,884,884,884,884,0
20240401,112200,22548092,884,884,884,884,674
20240401,112100,21952276,884,884,884,884,0
20240401,112000,21952276,884,884,884,884,0
20240401,111900,21952276,884,884,884,884,0
20240401,111800,21952276,884,885,885,884,1585
20240401,111700,20550636,884,884,884,884,0
20240401,111600,20550636,884,884,884,884,0
20240401,111500,20550636,884,884,884,884,0
20240401,111400,20550636,884,884,884,884,0
20240401,111300,20550636,884,884,884,884,0
20240401,111200,20550636,884,884,884,884,0
20240401,111100,20550636,884,884,884,884,0
20240401,111000,20550636,884,884,884,884,0
20240401,110900,20550636,884,884,884,884,0
20240401,110800,20550636,884,884,884,884,0
20240401,110700,20550636,884,884,884,884,0
20240401,110600,20550636,884,884,884,884,0
20240401,110500,20550636,884,884,884,884,0
20240401,110400,20550636,884,884,884,884,0
20240401,110300,20550636,884,884,884,884,0
20240401,110200,20550636,884,885,885,884,1585
20240401,110100,19149196,885,885,885,885,0
20240401,110000,19149196,885,885,885,885,0
20240401,105900,19149196,885,885,885,885,330
20240401,105800,18857146,885,885,885,885,3
20240401,105700,18854491,884,884,884,884,0
20240401,105600,18854491,884,884,884,884,2
20240401,105500,18852723,884,884,884,884,0
20240401,105400,18852723,884,884,884,884,0
20240401,105300,18852723,884,884,884,884,0
20240401,105200,18852723,884,884,884,884,0
20240401,105100,18852723,884,884,884,884,0
20240401,105000,18852723,884,884,884,884,0
20240401,104900,18852723,884,884,884,884,0
20240401,104800,18852723,884,884,884,884,0
20240401,104700,18852723,884,884,884,884,0
20240401,104600,18852723,884,884,884,884,1585
20240401,104500,17451583,887,887,887,887,0
20240401,104400,17451583,887,887,887,887,0
20240401,104300,17451583,887,887,887,887,0
20240401,104200,17451583,887,887,887,887,0
20240401,104100,17451583,887,887,887,887,0
20240401,104000,17451583,887,887,887,887,0
20240401,103900,17451583,887,887,887,887,0
20240401,103800,17451583,887,887,887,887,0
20240401,103700,17451583,887,887,887,887,0
20240401,103600,17451583,887,887,887,887,0
20240401,103500,17451583,887,887,887,887,0
20240401,103400,17451583,887,887,887,887,0
20240401,103300,17451583,887,887,887,887,1
20240401,103200,17450696,887,887,887,887,0
20240401,103100,17450696,887,887,887,887,1
20240401,103000,17449809,880,882,882,880,1585
20240401,102900,16053784,888,888,889,882,6258
20240401,102800,10533092,888,888,888,888,1
20240401,102700,10532204,882,882,882,882,0
20240401,102600,10532204,882,882,882,882,0
20240401,102500,10532204,882,882,882,882,0
20240401,102400,10532204,882,882,882,882,0
20240401,102300,10532204,882,882,882,882,0
20240401,102200,10532204,882,882,882,882,10
20240401,102100,10523384,881,881,881,881,0
20240401,102000,10523384,881,881,881,881,0
20240401,101900,10523384,881,881,881,881,0
20240401,101800,10523384,881,881,881,881,0
20240401,101700,10523384,881,881,881,881,0
20240401,101600,10523384,881,882,882,881,2859
20240401,101500,8001885,882,882,882,882,1
20240401,101400,8001003,881,891,891,881,1596
20240401,101300,6593410,891,891,891,891,0
20240401,101200,6593410,891,891,891,891,0
20240401,101100,6593410,891,891,891,891,0
20240401,101000,6593410,891,891,891,891,0
20240401,100900,6593410,891,891,891,891,0
20240401,100800,6593410,891,891,891,891,0
20240401,100700,6593410,891,891,891,891,2
20240401,100600,6591628,891,891,891,891,0
20240401,100500,6591628,891,891,891,891,1
20240401,100400,6590737,892,892,892,892,78
20240401,100300,6521161,892,892,892,892,2
20240401,100200,6519377,886,886,886,886,0
20240401,100100,6519377,886,886,886,886,0
20240401,100000,6519377,886,886,886,886,125
20240401,095900,6408627,886,886,886,886,229
20240401,095800,6205733,883,893,893,881,2084
20240401,095700,4367057,897,897,897,897,0
20240401,095600,4367057,897,897,897,897,7
20240401,095500,4360778,897,897,897,897,0
20240401,095400,4360778,897,897,897,897,4
20240401,095300,4357190,900,900,900,900,0
20240401,095200,4357190,900,900,900,900,0
20240401,095100,4357190,900,900,900,900,0
20240401,095000,4357190,900,900,900,900,2
20240401,094900,4355390,897,897,897,897,0
20240401,094800,4355390,897,897,897,897,0
20240401,094700,4355390,897,897,897,897,0
20240401,094600,4355390,897,894,897,894,106
20240401,094500,4260458,894,894,894,894,8
20240401,094400,4253306,896,898,898,896,12
20240401,094300,4242541,899,885,899,885,545
20240401,094200,3754841,882,896,896,882,1586
20240401,094100,2352658,899,899,899,899,0
20240401,094000,2352658,899,899,899,899,0
20240401,093900,2352658,899,899,899,899,0
20240401,093800,2352658,899,899,899,899,10
20240401,093700,2343668,899,899,899,899,0
20240401,093600,2343668,899,899,899,899,0
20240401,093500,2343668,899,899,899,899,0
20240401,093400,2343668,899,899,899,899,0
20240401,093300,2343668,899,899,899,899,0
20240401,093200,2343668,899,899,899,899,0
20240401,093100,2343668,899,899,899,899,0
20240401,093000,2343668,899,899,899,899,0
20240401,092900,2343668,899,899,899,899,20
20240401,092800,2325688,899,899,899,899,0
20240401,092700,2325688,899,899,899,899,0
20240401,092600,2325688,899,899,899,899,0
20240401,092500,2325688,899,897,899,897,33
20240401,092400,2296083,898,899,899,898,656
20240401,092300,1706364,904,904,904,904,0
20240401,092200,1706364,904,904,904,904,0
20240401,092100,1706364,904,904,904,904,0
20240401,092000,1706364,904,904,904,904,0
20240401,091900,1706364,904,904,904,904,1
20240401,091800,1705460,904,904,904,904,0
20240401,091700,1705460,904,904,904,904,0
20240401,091600,1705460,904,904,904,904,123
20240401,091500,1594268,904,904,904,904,0
20240401,091400,1594268,904,904,904,904,2
20240401,091300,1592460,904,904,904,904,0
20240401,091200,1592460,904,904,904,904,0
20240401,091100,1592460,904,899,904,899,113
20240401,091000,1490808,907,898,907,898,15
20240401,090900,1477320,896,892,896,892,142
20240401,090800,1350322,889,889,889,889,40
20240401,090700,1314762,889,888,889,888,367
20240401,090600,988864,888,885,888,885,94
20240401,090500,905668,881,881,881,881,500
20240401,090400,465168,881,881,881,881,0
20240401,090300,465168,881,881,881,881,111
20240401,090200,367377,881,881,881,881,0
20240401,090100,367377,881,881,881,881,0
20240401,090000,367377,881,881,881,881,417