KissMeData/044480/min/candle-20240401.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240401,191700,80136601,899,899,899,899,5598
20240401,191600,80136601,899,899,899,899,0
20240401,191500,80136601,899,899,899,899,0
20240401,191400,80136601,899,899,899,899,0
20240401,191300,80136601,899,899,899,899,0
20240401,191200,80136601,899,899,899,899,0
20240401,191100,80136601,899,899,899,899,0
20240401,191000,80136601,899,899,899,899,0
20240401,190900,80136601,899,899,899,899,0
20240401,190800,80136601,899,899,899,899,0
20240401,190700,80136601,899,899,899,899,0
20240401,190600,80136601,899,899,899,899,0
20240401,190500,80136601,899,899,899,899,0
20240401,190400,80136601,899,899,899,899,0
20240401,190300,80136601,899,899,899,899,0
20240401,190200,80136601,899,899,899,899,0
20240401,190100,80136601,899,899,899,899,0
20240401,190000,80136601,899,899,899,899,0
20240401,185900,80136601,899,899,899,899,0
20240401,185800,80136601,899,899,899,899,0
20240401,185700,80136601,899,899,899,899,0
20240401,185600,80136601,899,899,899,899,0
20240401,185500,80136601,899,899,899,899,0
20240401,185400,80136601,899,899,899,899,0
20240401,185300,80136601,899,899,899,899,0
20240401,185200,80136601,899,899,899,899,0
20240401,185100,80136601,899,899,899,899,0
20240401,185000,80136601,899,899,899,899,0
20240401,184900,80136601,899,899,899,899,0
20240401,184800,80136601,899,899,899,899,0
20240401,184700,80136601,899,899,899,899,5598
20240401,184600,80136601,899,899,899,899,0
20240401,184500,80136601,899,899,899,899,0
20240401,184400,80136601,899,899,899,899,0
20240401,184300,80136601,899,899,899,899,0
20240401,184200,80136601,899,899,899,899,0
20240401,184100,80136601,899,899,899,899,0
20240401,184000,80136601,899,899,899,899,0
20240401,183900,80136601,899,899,899,899,0
20240401,183800,80136601,899,899,899,899,0
20240401,183700,80136601,899,899,899,899,0
20240401,183600,80136601,899,899,899,899,0
20240401,183500,80136601,899,899,899,899,0
20240401,183400,80136601,899,899,899,899,0
20240401,183300,80136601,899,899,899,899,0
20240401,183200,80136601,899,899,899,899,0
20240401,183100,80136601,899,899,899,899,0
20240401,183000,80136601,899,899,899,899,0
20240401,182900,80136601,899,899,899,899,0
20240401,182800,80136601,899,899,899,899,0
20240401,182700,80136601,899,899,899,899,0
20240401,182600,80136601,899,899,899,899,0
20240401,182500,80136601,899,899,899,899,0
20240401,182400,80136601,899,899,899,899,0
20240401,182300,80136601,899,899,899,899,0
20240401,182200,80136601,899,899,899,899,0
20240401,182100,80136601,899,899,899,899,0
20240401,182000,80136601,899,899,899,899,0
20240401,181900,80136601,899,899,899,899,0
20240401,181800,80136601,899,899,899,899,0
20240401,181700,80136601,899,899,899,899,5598
20240401,181600,80136601,899,899,899,899,0
20240401,181500,80136601,899,899,899,899,0
20240401,181400,80136601,899,899,899,899,0
20240401,181300,80136601,899,899,899,899,0
20240401,181200,80136601,899,899,899,899,0
20240401,181100,80136601,899,899,899,899,0
20240401,181000,80136601,899,899,899,899,0
20240401,180900,80136601,899,899,899,899,0
20240401,180800,80136601,899,899,899,899,0
20240401,180700,80136601,899,899,899,899,0
20240401,180600,80136601,899,899,899,899,0
20240401,180500,80136601,899,899,899,899,0
20240401,180400,80136601,899,899,899,899,0
20240401,180300,80136601,899,899,899,899,0
20240401,180200,80136601,899,899,899,899,0
20240401,180100,80136601,899,899,899,899,0
20240401,180000,80136601,899,899,899,899,0
20240401,175900,80136601,899,899,899,899,0
20240401,175800,80136601,899,899,899,899,0
20240401,175700,80136601,899,899,899,899,0
20240401,175600,80136601,899,899,899,899,0
20240401,175500,80136601,899,899,899,899,0
20240401,175400,80136601,899,899,899,899,0
20240401,175300,80136601,899,899,899,899,0
20240401,175200,80136601,899,899,899,899,0
20240401,175100,80136601,899,899,899,899,0
20240401,175000,80136601,899,899,899,899,0
20240401,174900,80136601,899,899,899,899,0
20240401,174800,80136601,899,899,899,899,0
20240401,174700,80136601,899,899,899,899,5598
20240401,174600,80136601,899,899,899,899,0
20240401,174500,80136601,899,899,899,899,0
20240401,174400,80136601,899,899,899,899,0
20240401,174300,80136601,899,899,899,899,0
20240401,174200,80136601,899,899,899,899,0
20240401,174100,80136601,899,899,899,899,0
20240401,174000,80136601,899,899,899,899,0
20240401,173900,80136601,899,899,899,899,0
20240401,173800,80136601,899,899,899,899,0
20240401,173700,80136601,899,899,899,899,0
20240401,173600,80136601,899,899,899,899,0
20240401,173500,80136601,899,899,899,899,0
20240401,173400,80136601,899,899,899,899,0
20240401,173300,80136601,899,899,899,899,0
20240401,173200,80136601,899,899,899,899,0
20240401,173100,80136601,899,899,899,899,0
20240401,173000,80136601,899,899,899,899,0
20240401,172900,80136601,899,899,899,899,0
20240401,172800,80136601,899,899,899,899,0
20240401,172700,80136601,899,899,899,899,0
20240401,172600,80136601,899,899,899,899,0
20240401,172500,80136601,899,899,899,899,0
20240401,172400,80136601,899,899,899,899,0
20240401,172300,80136601,899,899,899,899,0
20240401,172200,80136601,899,899,899,899,0
20240401,172100,80136601,899,899,899,899,0
20240401,172000,80136601,899,899,899,899,0
20240401,171900,80136601,899,899,899,899,0
20240401,171800,80136601,899,899,899,899,0
20240401,171700,80136601,899,899,899,899,5598
20240401,171600,80136601,899,899,899,899,0
20240401,171500,80136601,899,899,899,899,0
20240401,171400,80136601,899,899,899,899,0
20240401,171300,80136601,899,899,899,899,0
20240401,171200,80136601,899,899,899,899,0
20240401,171100,80136601,899,899,899,899,0
20240401,171000,80136601,899,899,899,899,0
20240401,170900,80136601,899,899,899,899,0
20240401,170800,80136601,899,899,899,899,0
20240401,170700,80136601,899,899,899,899,0
20240401,170600,80136601,899,899,899,899,0
20240401,170500,80136601,899,899,899,899,0
20240401,170400,80136601,899,899,899,899,0
20240401,170300,80136601,899,899,899,899,0
20240401,170200,80136601,899,899,899,899,0
20240401,170100,80136601,899,899,899,899,0
20240401,170000,80136601,899,899,899,899,0
20240401,165900,80136601,899,899,899,899,0
20240401,165800,80136601,899,899,899,899,0
20240401,165700,80136601,899,899,899,899,0
20240401,165600,80136601,899,899,899,899,0
20240401,165500,80136601,899,899,899,899,0
20240401,165400,80136601,899,899,899,899,0
20240401,165300,80136601,899,899,899,899,0
20240401,165200,80136601,899,899,899,899,0
20240401,165100,80136601,899,899,899,899,0
20240401,165000,80136601,899,899,899,899,0
20240401,164900,80136601,899,899,899,899,0
20240401,164800,80136601,899,899,899,899,0
20240401,164700,80136601,899,899,899,899,5598
20240401,164600,80136601,899,899,899,899,0
20240401,164500,80136601,899,899,899,899,0
20240401,164400,80136601,899,899,899,899,0
20240401,164300,80136601,899,899,899,899,0
20240401,164200,80136601,899,899,899,899,0
20240401,164100,80136601,899,899,899,899,0
20240401,164000,80136601,899,899,899,899,0
20240401,163900,80136601,899,899,899,899,0
20240401,163800,80136601,899,899,899,899,0
20240401,163700,80136601,899,899,899,899,0
20240401,163600,80136601,899,899,899,899,0
20240401,163500,80136601,899,899,899,899,0
20240401,163400,80136601,899,899,899,899,0
20240401,163300,80136601,899,899,899,899,0
20240401,163200,80136601,899,899,899,899,0
20240401,163100,80136601,899,899,899,899,0
20240401,163000,80136601,899,899,899,899,0
20240401,162900,80136601,899,899,899,899,0
20240401,162800,80136601,899,899,899,899,0
20240401,162700,80136601,899,899,899,899,0
20240401,162600,80136601,899,899,899,899,0
20240401,162500,80136601,899,899,899,899,0
20240401,162400,80136601,899,899,899,899,0
20240401,162300,80136601,899,899,899,899,0
20240401,162200,80136601,899,899,899,899,0
20240401,162100,80136601,899,899,899,899,0
20240401,162000,80136601,899,899,899,899,0
20240401,161900,80136601,899,899,899,899,0
20240401,161800,80136601,899,899,899,899,0
20240401,161700,80136601,899,899,899,899,5598
20240401,161600,80136601,899,899,899,899,0
20240401,161500,80136601,899,899,899,899,0
20240401,161400,80136601,899,899,899,899,0
20240401,161300,80136601,899,899,899,899,0
20240401,161200,80136601,899,899,899,899,0
20240401,161100,80136601,899,899,899,899,0
20240401,161000,80136601,899,899,899,899,0
20240401,160900,80136601,899,899,899,899,0
20240401,160800,80136601,899,899,899,899,0
20240401,160700,80136601,899,899,899,899,0
20240401,160600,80136601,899,899,899,899,0
20240401,160500,80136601,899,899,899,899,0
20240401,160400,80136601,899,899,899,899,0
20240401,160300,80136601,899,899,899,899,0
20240401,160200,80136601,899,899,899,899,0
20240401,160100,80136601,899,899,899,899,0
20240401,160000,80136601,899,899,899,899,0
20240401,155900,80136601,899,899,899,899,0
20240401,155800,80136601,899,899,899,899,0
20240401,155700,80136601,899,899,899,899,0
20240401,155600,80136601,899,899,899,899,0
20240401,155500,80136601,899,899,899,899,0
20240401,155400,80136601,899,899,899,899,0
20240401,155300,80136601,899,899,899,899,0
20240401,155200,80136601,899,899,899,899,0
20240401,155100,80136601,899,899,899,899,0
20240401,155000,80136601,899,899,899,899,0
20240401,154900,80136601,899,899,899,899,0
20240401,154800,80136601,899,899,899,899,0
20240401,154700,80136601,899,899,899,899,5598
20240401,154600,80136601,899,899,899,899,0
20240401,154500,80136601,899,899,899,899,0
20240401,154400,80136601,899,899,899,899,0
20240401,154300,80136601,899,899,899,899,0
20240401,154200,80136601,899,899,899,899,0
20240401,154100,80136601,899,899,899,899,0
20240401,154000,80136601,899,899,899,899,0
20240401,153900,80136601,899,899,899,899,0
20240401,153800,80136601,899,899,899,899,0
20240401,153700,80136601,899,899,899,899,0
20240401,153600,80136601,899,899,899,899,0
20240401,153500,80136601,899,899,899,899,0
20240401,153400,80136601,899,899,899,899,0
20240401,153300,80136601,899,899,899,899,0
20240401,153200,80136601,899,899,899,899,0
20240401,153100,80136601,899,899,899,899,0
20240401,153000,80136601,899,899,899,899,5598
20240401,152900,75103999,898,898,898,898,0
20240401,152800,75103999,898,898,898,898,0
20240401,152700,75103999,898,898,898,898,0
20240401,152600,75103999,898,898,898,898,0
20240401,152500,75103999,898,898,898,898,0
20240401,152400,75103999,898,898,898,898,0
20240401,152300,75103999,898,898,898,898,0
20240401,152200,75103999,898,898,898,898,0
20240401,152100,75103999,898,898,898,898,0
20240401,152000,75103999,898,898,898,898,0
20240401,151900,75103999,898,898,898,898,502
20240401,151800,74653203,898,898,898,898,0
20240401,151700,74653203,898,898,898,898,0
20240401,151600,74653203,898,898,898,898,0
20240401,151500,74653203,898,894,898,894,2173
20240401,151400,72710462,894,894,894,894,0
20240401,151300,72710462,894,891,894,891,93
20240401,151200,72627414,883,885,885,883,387
20240401,151100,72285443,894,894,894,894,0
20240401,151000,72285443,894,894,894,894,505
20240401,150900,71833973,894,894,894,894,1
20240401,150800,71833079,893,893,893,893,0
20240401,150700,71833079,893,893,893,893,1
20240401,150600,71832186,885,893,893,885,339
20240401,150500,71530034,894,894,894,894,0
20240401,150400,71530034,894,894,894,894,0
20240401,150300,71530034,894,894,894,894,26
20240401,150200,71506790,894,894,894,894,34
20240401,150100,71476394,900,900,900,900,0
20240401,150000,71476394,900,900,900,900,0
20240401,145900,71476394,900,900,900,900,120
20240401,145800,71368394,900,900,900,900,0
20240401,145700,71368394,900,900,900,900,0
20240401,145600,71368394,900,900,900,900,0
20240401,145500,71368394,900,900,900,900,0
20240401,145400,71368394,900,900,900,900,0
20240401,145300,71368394,900,893,900,893,38
20240401,145200,71334333,893,893,893,893,31
20240401,145100,71306650,894,894,894,894,18
20240401,145000,71290558,894,894,894,894,0
20240401,144900,71290558,894,894,894,894,16
20240401,144800,71276254,894,894,894,894,0
20240401,144700,71276254,894,894,894,894,14
20240401,144600,71263738,900,900,900,900,0
20240401,144500,71263738,900,895,900,895,54
20240401,144400,71215318,900,900,900,900,0
20240401,144300,71215318,900,900,900,900,0
20240401,144200,71215318,900,900,900,900,0
20240401,144100,71215318,900,900,900,900,0
20240401,144000,71215318,900,900,900,900,0
20240401,143900,71215318,900,900,900,900,0
20240401,143800,71215318,900,900,900,900,0
20240401,143700,71215318,900,900,900,900,0
20240401,143600,71215318,900,900,900,900,0
20240401,143500,71215318,900,900,900,900,0
20240401,143400,71215318,900,900,900,900,18
20240401,143300,71199118,900,900,900,900,0
20240401,143200,71199118,900,900,900,900,0
20240401,143100,71199118,900,900,900,900,253
20240401,143000,70971418,901,901,901,901,0
20240401,142900,70971418,901,901,901,901,0
20240401,142800,70971418,901,895,901,895,170
20240401,142700,70818405,896,896,896,896,0
20240401,142600,70818405,896,896,896,896,0
20240401,142500,70818405,896,896,896,896,1120
20240401,142400,69814885,901,900,901,900,1000
20240401,142300,68914481,900,900,900,900,0
20240401,142200,68914481,900,900,900,900,18
20240401,142100,68898281,900,900,900,900,0
20240401,142000,68898281,900,900,900,900,0
20240401,141900,68898281,900,900,900,900,2
20240401,141800,68896481,900,900,900,900,0
20240401,141700,68896481,900,900,900,900,0
20240401,141600,68896481,900,900,900,900,1
20240401,141500,68895581,895,895,895,895,2
20240401,141400,68893791,901,901,901,901,0
20240401,141300,68893791,901,901,901,901,0
20240401,141200,68893791,901,901,901,901,0
20240401,141100,68893791,901,901,901,901,0
20240401,141000,68893791,901,901,901,901,0
20240401,140900,68893791,901,901,901,901,0
20240401,140800,68893791,901,901,901,901,0
20240401,140700,68893791,901,901,901,901,0
20240401,140600,68893791,901,901,901,901,0
20240401,140500,68893791,901,901,901,901,18
20240401,140400,68877573,901,901,901,901,18
20240401,140300,68861355,897,901,901,897,30
20240401,140200,68834385,901,901,901,901,0
20240401,140100,68834385,901,901,901,901,0
20240401,140000,68834385,901,901,901,901,2
20240401,135900,68832583,901,901,901,901,0
20240401,135800,68832583,901,901,901,901,18
20240401,135700,68816365,901,901,901,901,180
20240401,135600,68654185,901,901,901,901,73
20240401,135500,68588412,900,892,900,892,4
20240401,135400,68584828,901,901,901,901,0
20240401,135300,68584828,901,901,901,901,0
20240401,135200,68584828,901,901,901,901,0
20240401,135100,68584828,901,899,901,899,170
20240401,135000,68431870,899,889,899,883,609
20240401,134900,67892606,890,894,894,890,121
20240401,134800,67784888,894,894,894,894,10
20240401,134700,67775948,900,901,901,900,2
20240401,134600,67774147,902,902,902,902,0
20240401,134500,67774147,902,902,902,902,0
20240401,134400,67774147,902,902,902,902,1
20240401,134300,67773245,900,900,900,900,0
20240401,134200,67773245,900,900,900,900,105
20240401,134100,67678745,901,901,901,901,0
20240401,134000,67678745,901,901,901,901,222
20240401,133900,67478723,901,901,901,901,17
20240401,133800,67463406,901,901,901,901,0
20240401,133700,67463406,901,901,901,901,545
20240401,133600,66972361,901,895,901,895,4
20240401,133500,66968769,891,887,891,887,14
20240401,133400,66956315,887,887,887,887,0
20240401,133300,66956315,887,887,887,887,0
20240401,133200,66956315,887,887,887,887,1
20240401,133100,66955428,887,889,889,887,196
20240401,133000,66781469,891,891,891,891,1
20240401,132900,66780578,893,893,893,893,1
20240401,132800,66779685,902,902,902,902,1
20240401,132700,66778783,901,901,901,901,0
20240401,132600,66778783,901,901,901,901,0
20240401,132500,66778783,901,901,901,901,0
20240401,132400,66778783,901,893,901,893,2
20240401,132300,66776989,895,895,895,895,0
20240401,132200,66776989,895,903,903,895,6
20240401,132100,66771611,903,903,903,903,0
20240401,132000,66771611,903,903,903,903,0
20240401,131900,66771611,903,903,903,903,0
20240401,131800,66771611,903,901,903,901,202
20240401,131700,66589207,900,897,900,897,263
20240401,131600,66352618,895,895,895,895,0
20240401,131500,66352618,895,895,895,895,1
20240401,131400,66351723,885,891,891,885,110
20240401,131300,66254361,900,900,900,900,0
20240401,131200,66254361,900,898,900,898,118
20240401,131100,66148231,900,900,900,900,0
20240401,131000,66148231,900,900,900,900,0
20240401,130900,66148231,900,900,900,900,30
20240401,130800,66121231,899,900,900,899,2
20240401,130700,66119432,899,895,899,895,3
20240401,130600,66116741,887,891,899,887,8
20240401,130500,66109599,883,899,900,883,206
20240401,130400,65924265,899,899,899,899,0
20240401,130300,65924265,899,890,899,890,61
20240401,130200,65869730,882,882,882,882,0
20240401,130100,65869730,882,882,882,882,0
20240401,130000,65869730,882,883,883,882,553
20240401,125900,65381945,891,891,891,891,0
20240401,125800,65381945,891,891,891,891,0
20240401,125700,65381945,891,890,891,890,2559
20240401,125600,63103865,890,889,890,889,4
20240401,125500,63100308,889,889,889,889,0
20240401,125400,63100308,889,889,889,889,1200
20240401,125300,62033508,889,889,889,889,50
20240401,125200,61989058,889,889,889,889,21
20240401,125100,61970389,890,887,890,887,44
20240401,125000,61931326,886,886,886,886,585
20240401,124900,61413016,885,883,885,883,1668
20240401,124800,59939910,883,883,883,883,0
20240401,124700,59939910,883,882,883,882,2580
20240401,124600,57662140,882,882,882,882,0
20240401,124500,57662140,882,882,882,882,50
20240401,124400,57618040,882,882,882,882,50
20240401,124300,57573940,883,883,883,883,40
20240401,124200,57538620,883,883,883,883,40
20240401,124100,57503300,883,883,883,883,11
20240401,124000,57493587,879,879,879,879,0
20240401,123900,57493587,879,879,879,879,0
20240401,123800,57493587,879,882,882,879,706
20240401,123700,56871543,882,882,882,882,0
20240401,123600,56871543,882,882,882,882,0
20240401,123500,56871543,882,882,882,882,0
20240401,123400,56871543,882,882,882,882,202
20240401,123300,56693379,882,882,882,882,0
20240401,123200,56693379,882,882,882,882,0
20240401,123100,56693379,882,882,882,882,0
20240401,123000,56693379,882,882,882,882,17
20240401,122900,56678385,883,883,883,883,1
20240401,122800,56677502,882,882,882,882,5
20240401,122700,56673092,882,882,882,882,0
20240401,122600,56673092,882,882,882,882,0
20240401,122500,56673092,882,882,882,882,0
20240401,122400,56673092,882,882,882,882,174
20240401,122300,56519624,882,882,882,882,0
20240401,122200,56519624,882,882,882,882,0
20240401,122100,56519624,882,882,882,882,0
20240401,122000,56519624,882,882,882,882,1
20240401,121900,56518742,882,882,882,882,0
20240401,121800,56518742,882,882,882,882,0
20240401,121700,56518742,882,882,882,882,200
20240401,121600,56342342,882,878,882,878,16
20240401,121500,56328290,882,882,882,882,0
20240401,121400,56328290,882,882,882,882,6
20240401,121300,56322998,882,882,882,882,553
20240401,121200,55835252,882,882,882,882,0
20240401,121100,55835252,882,882,882,882,3
20240401,121000,55832606,883,883,883,883,0
20240401,120900,55832606,883,883,883,883,0
20240401,120800,55832606,883,883,883,883,300
20240401,120700,55567706,883,883,883,883,500
20240401,120600,55126206,883,883,883,883,49
20240401,120500,55082939,883,881,883,881,2202
20240401,120400,53138670,879,879,879,879,0
20240401,120300,53138670,879,879,879,879,32
20240401,120200,53110542,877,877,877,877,0
20240401,120100,53110542,877,877,877,877,0
20240401,120000,53110542,877,877,877,877,0
20240401,115900,53110542,877,877,877,877,0
20240401,115800,53110542,877,877,877,877,0
20240401,115700,53110542,877,877,877,877,0
20240401,115600,53110542,877,877,877,877,0
20240401,115500,53110542,877,877,877,877,0
20240401,115400,53110542,877,877,877,877,0
20240401,115300,53110542,877,877,877,877,0
20240401,115200,53110542,877,877,877,877,0
20240401,115100,53110542,877,877,877,877,6
20240401,115000,53105280,877,877,877,877,0
20240401,114900,53105280,877,877,877,877,0
20240401,114800,53105280,877,878,878,877,83
20240401,114700,53032484,877,877,877,877,0
20240401,114600,53032484,877,877,877,877,0
20240401,114500,53032484,877,877,877,877,0
20240401,114400,53032484,877,877,877,877,0
20240401,114300,53032484,877,877,877,877,11
20240401,114200,53022837,883,883,883,883,0
20240401,114100,53022837,883,883,883,883,0
20240401,114000,53022837,883,883,883,883,0
20240401,113900,53022837,883,883,883,883,0
20240401,113800,53022837,883,883,883,883,0
20240401,113700,53022837,883,883,883,883,1
20240401,113600,53021954,876,876,876,876,0
20240401,113500,53021954,876,876,876,876,0
20240401,113400,53021954,876,876,876,876,0
20240401,113300,53021954,876,876,876,876,0
20240401,113200,53021954,876,876,876,876,0
20240401,113100,53021954,876,876,876,876,0
20240401,113000,53021954,876,876,876,876,0
20240401,112900,53021954,876,876,876,876,14
20240401,112800,53009690,876,876,876,876,0
20240401,112700,53009690,876,876,876,876,30
20240401,112600,52983410,876,876,876,876,1
20240401,112500,52982534,876,875,876,875,2074
20240401,112400,51167439,875,875,875,875,0
20240401,112300,51167439,875,873,875,873,587
20240401,112200,50654614,873,873,873,873,0
20240401,112100,50654614,873,873,873,873,0
20240401,112000,50654614,873,873,873,873,0
20240401,111900,50654614,873,873,873,873,25
20240401,111800,50632789,873,873,873,873,0
20240401,111700,50632789,873,873,873,873,0
20240401,111600,50632789,873,873,873,873,0
20240401,111500,50632789,873,873,873,873,0
20240401,111400,50632789,873,873,873,873,0
20240401,111300,50632789,873,873,873,873,0
20240401,111200,50632789,873,873,873,873,0
20240401,111100,50632789,873,873,873,873,0
20240401,111000,50632789,873,873,873,873,655
20240401,110900,50060974,874,874,874,874,10
20240401,110800,50052234,875,875,875,875,0
20240401,110700,50052234,875,875,875,875,0
20240401,110600,50052234,875,875,875,875,10
20240401,110500,50043484,875,875,875,875,0
20240401,110400,50043484,875,875,875,875,0
20240401,110300,50043484,875,875,875,875,0
20240401,110200,50043484,875,875,875,875,10
20240401,110100,50034734,873,873,873,873,0
20240401,110000,50034734,873,873,873,873,0
20240401,105900,50034734,873,874,874,873,899
20240401,105800,49249791,874,874,874,874,38
20240401,105700,49216579,875,875,875,875,0
20240401,105600,49216579,875,875,875,875,0
20240401,105500,49216579,875,875,875,875,689
20240401,105400,48613704,874,875,875,874,1178
20240401,105300,47584016,876,876,876,876,0
20240401,105200,47584016,876,876,876,876,51
20240401,105100,47539340,877,877,877,877,482
20240401,105000,47116626,878,878,878,878,0
20240401,104900,47116626,878,878,878,878,5
20240401,104800,47112236,878,878,878,878,8
20240401,104700,47105212,877,877,877,877,94
20240401,104600,47022774,878,878,878,878,213
20240401,104500,46835760,878,878,878,878,0
20240401,104400,46835760,878,886,886,877,53
20240401,104300,46789185,886,886,886,886,0
20240401,104200,46789185,886,886,886,886,20
20240401,104100,46771465,886,886,886,886,2
20240401,104000,46769693,886,880,886,880,870
20240401,103900,46001331,881,881,881,881,1
20240401,103800,46000450,880,880,880,880,57
20240401,103700,45950290,880,880,880,880,743
20240401,103600,45296450,880,880,880,880,0
20240401,103500,45296450,880,880,880,880,2
20240401,103400,45294690,880,880,880,880,0
20240401,103300,45294690,880,880,880,880,0
20240401,103200,45294690,880,880,880,880,0
20240401,103100,45294690,880,880,880,880,0
20240401,103000,45294690,880,880,880,880,0
20240401,102900,45294690,880,880,880,880,0
20240401,102800,45294690,880,880,880,880,0
20240401,102700,45294690,880,880,880,880,0
20240401,102600,45294690,880,880,880,880,0
20240401,102500,45294690,880,880,880,880,0
20240401,102400,45294690,880,880,880,880,0
20240401,102300,45294690,880,880,880,880,0
20240401,102200,45294690,880,879,880,879,39
20240401,102100,45260408,879,879,879,879,65
20240401,102000,45203273,879,879,879,879,0
20240401,101900,45203273,879,879,879,879,1
20240401,101800,45202394,878,879,879,872,8
20240401,101700,45195377,871,871,871,871,0
20240401,101600,45195377,871,871,871,871,0
20240401,101500,45195377,871,871,871,871,0
20240401,101400,45195377,871,871,871,871,0
20240401,101300,45195377,871,871,871,871,1
20240401,101200,45194506,879,879,879,879,0
20240401,101100,45194506,879,879,879,879,0
20240401,101000,45194506,879,879,879,879,0
20240401,100900,45194506,879,879,879,879,1
20240401,100800,45193627,880,880,880,880,0
20240401,100700,45193627,880,879,880,879,42
20240401,100600,45156675,879,879,879,879,2
20240401,100500,45154917,880,880,880,880,0
20240401,100400,45154917,880,880,880,880,0
20240401,100300,45154917,880,874,880,874,698
20240401,100200,44543972,874,874,874,874,1
20240401,100100,44543098,869,869,869,869,0
20240401,100000,44543098,869,869,869,869,1381
20240401,095900,43343009,869,869,869,869,2
20240401,095800,43341271,869,870,870,869,938
20240401,095700,42526136,874,874,874,874,1
20240401,095600,42525262,869,871,874,869,401
20240401,095500,42176547,875,875,875,875,0
20240401,095400,42176547,875,875,875,875,0
20240401,095300,42176547,875,875,875,875,6
20240401,095200,42171297,875,875,875,875,0
20240401,095100,42171297,875,875,875,875,0
20240401,095000,42171297,875,873,875,873,2
20240401,094900,42169549,871,871,871,871,0
20240401,094800,42169549,871,871,871,871,0
20240401,094700,42169549,871,871,871,871,0
20240401,094600,42169549,871,871,871,871,0
20240401,094500,42169549,871,871,871,871,921
20240401,094400,41367358,871,870,871,869,117
20240401,094300,41265667,869,869,869,869,0
20240401,094200,41265667,869,869,869,869,0
20240401,094100,41265667,869,869,869,869,0
20240401,094000,41265667,869,869,869,869,0
20240401,093900,41265667,869,869,869,869,0
20240401,093800,41265667,869,869,869,869,2793
20240401,093700,38838550,869,866,869,866,3448
20240401,093600,35849141,861,861,861,861,0
20240401,093500,35849141,861,861,861,861,0
20240401,093400,35849141,861,862,862,861,1000
20240401,093300,34988100,861,863,863,861,2252
20240401,093200,33048210,863,863,863,863,8156
20240401,093100,26009582,863,863,863,863,200
20240401,093000,25836982,863,862,863,862,153
20240401,092900,25705046,862,863,863,862,100
20240401,092800,25618751,862,862,862,862,500
20240401,092700,25187751,866,863,866,861,738
20240401,092600,24551983,863,863,863,863,35
20240401,092500,24521778,864,862,864,862,3
20240401,092400,24519190,864,864,864,864,0
20240401,092300,24519190,864,864,864,864,35
20240401,092200,24488950,861,861,861,861,137
20240401,092100,24370993,861,861,861,861,339
20240401,092000,24079114,861,861,861,861,262
20240401,091900,23853532,861,861,861,861,0
20240401,091800,23853532,861,861,861,861,5
20240401,091700,23849227,867,861,867,861,9
20240401,091600,23841472,860,860,860,860,1
20240401,091500,23840612,860,862,867,860,2401
20240401,091400,21774723,861,862,862,861,2000
20240401,091300,20052322,862,862,864,862,3024
20240401,091200,17445616,862,874,874,861,6930
20240401,091100,11430867,875,875,878,875,3981
20240401,091000,7947453,875,875,875,875,0
20240401,090900,7947453,875,875,876,875,644
20240401,090800,7383926,875,876,876,875,20
20240401,090700,7366415,878,877,878,877,6
20240401,090600,7361149,878,878,878,878,99
20240401,090500,7274227,878,882,882,878,1165
20240401,090400,6247901,885,881,885,878,2789
20240401,090300,3788525,881,880,881,880,1088
20240401,090200,2830085,880,877,880,877,1243
20240401,090100,1739971,877,877,880,877,1171
20240401,090000,713001,877,877,877,877,813