KissMeData/044480/min/candle-20240402.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240402,191800,93023198,871,871,871,871,11376
20240402,191700,93023198,871,871,871,871,0
20240402,191600,93023198,871,871,871,871,0
20240402,191500,93023198,871,871,871,871,0
20240402,191400,93023198,871,871,871,871,0
20240402,191300,93023198,871,871,871,871,0
20240402,191200,93023198,871,871,871,871,0
20240402,191100,93023198,871,871,871,871,0
20240402,191000,93023198,871,871,871,871,0
20240402,190900,93023198,871,871,871,871,0
20240402,190800,93023198,871,871,871,871,0
20240402,190700,93023198,871,871,871,871,0
20240402,190600,93023198,871,871,871,871,0
20240402,190500,93023198,871,871,871,871,0
20240402,190400,93023198,871,871,871,871,0
20240402,190300,93023198,871,871,871,871,0
20240402,190200,93023198,871,871,871,871,0
20240402,190100,93023198,871,871,871,871,0
20240402,190000,93023198,871,871,871,871,0
20240402,185900,93023198,871,871,871,871,0
20240402,185800,93023198,871,871,871,871,0
20240402,185700,93023198,871,871,871,871,0
20240402,185600,93023198,871,871,871,871,0
20240402,185500,93023198,871,871,871,871,0
20240402,185400,93023198,871,871,871,871,0
20240402,185300,93023198,871,871,871,871,0
20240402,185200,93023198,871,871,871,871,0
20240402,185100,93023198,871,871,871,871,0
20240402,185000,93023198,871,871,871,871,0
20240402,184900,93023198,871,871,871,871,0
20240402,184800,93023198,871,871,871,871,11376
20240402,184700,93023198,871,871,871,871,0
20240402,184600,93023198,871,871,871,871,0
20240402,184500,93023198,871,871,871,871,0
20240402,184400,93023198,871,871,871,871,0
20240402,184300,93023198,871,871,871,871,0
20240402,184200,93023198,871,871,871,871,0
20240402,184100,93023198,871,871,871,871,0
20240402,184000,93023198,871,871,871,871,0
20240402,183900,93023198,871,871,871,871,0
20240402,183800,93023198,871,871,871,871,0
20240402,183700,93023198,871,871,871,871,0
20240402,183600,93023198,871,871,871,871,0
20240402,183500,93023198,871,871,871,871,0
20240402,183400,93023198,871,871,871,871,0
20240402,183300,93023198,871,871,871,871,0
20240402,183200,93023198,871,871,871,871,0
20240402,183100,93023198,871,871,871,871,0
20240402,183000,93023198,871,871,871,871,0
20240402,182900,93023198,871,871,871,871,0
20240402,182800,93023198,871,871,871,871,0
20240402,182700,93023198,871,871,871,871,0
20240402,182600,93023198,871,871,871,871,0
20240402,182500,93023198,871,871,871,871,0
20240402,182400,93023198,871,871,871,871,0
20240402,182300,93023198,871,871,871,871,0
20240402,182200,93023198,871,871,871,871,0
20240402,182100,93023198,871,871,871,871,0
20240402,182000,93023198,871,871,871,871,0
20240402,181900,93023198,871,871,871,871,0
20240402,181800,93023198,871,871,871,871,11376
20240402,181700,93023198,871,871,871,871,0
20240402,181600,93023198,871,871,871,871,0
20240402,181500,93023198,871,871,871,871,0
20240402,181400,93023198,871,871,871,871,0
20240402,181300,93023198,871,871,871,871,0
20240402,181200,93023198,871,871,871,871,0
20240402,181100,93023198,871,871,871,871,0
20240402,181000,93023198,871,871,871,871,0
20240402,180900,93023198,871,871,871,871,0
20240402,180800,93023198,871,871,871,871,0
20240402,180700,93023198,871,871,871,871,0
20240402,180600,93023198,871,871,871,871,0
20240402,180500,93023198,871,871,871,871,0
20240402,180400,93023198,871,871,871,871,0
20240402,180300,93023198,871,871,871,871,0
20240402,180200,93023198,871,871,871,871,0
20240402,180100,93023198,871,871,871,871,0
20240402,180000,93023198,871,871,871,871,0
20240402,175900,93023198,871,871,871,871,0
20240402,175800,93023198,871,871,871,871,0
20240402,175700,93023198,871,871,871,871,0
20240402,175600,93023198,871,871,871,871,0
20240402,175500,93023198,871,871,871,871,0
20240402,175400,93023198,871,871,871,871,0
20240402,175300,93023198,871,871,871,871,0
20240402,175200,93023198,871,871,871,871,0
20240402,175100,93023198,871,871,871,871,0
20240402,175000,93023198,871,871,871,871,0
20240402,174900,93023198,871,871,871,871,0
20240402,174800,93023198,871,871,871,871,11376
20240402,174700,93023198,871,871,871,871,0
20240402,174600,93023198,871,871,871,871,0
20240402,174500,93023198,871,871,871,871,0
20240402,174400,93023198,871,871,871,871,0
20240402,174300,93023198,871,871,871,871,0
20240402,174200,93023198,871,871,871,871,0
20240402,174100,93023198,871,871,871,871,0
20240402,174000,93023198,871,871,871,871,0
20240402,173900,93023198,871,871,871,871,0
20240402,173800,93023198,871,871,871,871,0
20240402,173700,93023198,871,871,871,871,0
20240402,173600,93023198,871,871,871,871,0
20240402,173500,93023198,871,871,871,871,0
20240402,173400,93023198,871,871,871,871,0
20240402,173300,93023198,871,871,871,871,0
20240402,173200,93023198,871,871,871,871,0
20240402,173100,93023198,871,871,871,871,0
20240402,173000,93023198,871,871,871,871,0
20240402,172900,93023198,871,871,871,871,0
20240402,172800,93023198,871,871,871,871,0
20240402,172700,93023198,871,871,871,871,0
20240402,172600,93023198,871,871,871,871,0
20240402,172500,93023198,871,871,871,871,0
20240402,172400,93023198,871,871,871,871,0
20240402,172300,93023198,871,871,871,871,0
20240402,172200,93023198,871,871,871,871,0
20240402,172100,93023198,871,871,871,871,0
20240402,172000,93023198,871,871,871,871,0
20240402,171900,93023198,871,871,871,871,0
20240402,171800,93023198,871,871,871,871,11376
20240402,171700,93023198,871,871,871,871,0
20240402,171600,93023198,871,871,871,871,0
20240402,171500,93023198,871,871,871,871,0
20240402,171400,93023198,871,871,871,871,0
20240402,171300,93023198,871,871,871,871,0
20240402,171200,93023198,871,871,871,871,0
20240402,171100,93023198,871,871,871,871,0
20240402,171000,93023198,871,871,871,871,0
20240402,170900,93023198,871,871,871,871,0
20240402,170800,93023198,871,871,871,871,0
20240402,170700,93023198,871,871,871,871,0
20240402,170600,93023198,871,871,871,871,0
20240402,170500,93023198,871,871,871,871,0
20240402,170400,93023198,871,871,871,871,0
20240402,170300,93023198,871,871,871,871,0
20240402,170200,93023198,871,871,871,871,0
20240402,170100,93023198,871,871,871,871,0
20240402,170000,93023198,871,871,871,871,0
20240402,165900,93023198,871,871,871,871,0
20240402,165800,93023198,871,871,871,871,0
20240402,165700,93023198,871,871,871,871,0
20240402,165600,93023198,871,871,871,871,0
20240402,165500,93023198,871,871,871,871,0
20240402,165400,93023198,871,871,871,871,0
20240402,165300,93023198,871,871,871,871,0
20240402,165200,93023198,871,871,871,871,0
20240402,165100,93023198,871,871,871,871,0
20240402,165000,93023198,871,871,871,871,0
20240402,164900,93023198,871,871,871,871,0
20240402,164800,93023198,871,871,871,871,11376
20240402,164700,93023198,871,871,871,871,0
20240402,164600,93023198,871,871,871,871,0
20240402,164500,93023198,871,871,871,871,0
20240402,164400,93023198,871,871,871,871,0
20240402,164300,93023198,871,871,871,871,0
20240402,164200,93023198,871,871,871,871,0
20240402,164100,93023198,871,871,871,871,0
20240402,164000,93023198,871,871,871,871,0
20240402,163900,93023198,871,871,871,871,0
20240402,163800,93023198,871,871,871,871,0
20240402,163700,93023198,871,871,871,871,0
20240402,163600,93023198,871,871,871,871,0
20240402,163500,93023198,871,871,871,871,0
20240402,163400,93023198,871,871,871,871,0
20240402,163300,93023198,871,871,871,871,0
20240402,163200,93023198,871,871,871,871,0
20240402,163100,93023198,871,871,871,871,0
20240402,163000,93023198,871,871,871,871,0
20240402,162900,93023198,871,871,871,871,0
20240402,162800,93023198,871,871,871,871,0
20240402,162700,93023198,871,871,871,871,0
20240402,162600,93023198,871,871,871,871,0
20240402,162500,93023198,871,871,871,871,0
20240402,162400,93023198,871,871,871,871,0
20240402,162300,93023198,871,871,871,871,0
20240402,162200,93023198,871,871,871,871,0
20240402,162100,93023198,871,871,871,871,0
20240402,162000,93023198,871,871,871,871,0
20240402,161900,93023198,871,871,871,871,0
20240402,161800,93023198,871,871,871,871,11376
20240402,161700,93023198,871,871,871,871,0
20240402,161600,93023198,871,871,871,871,0
20240402,161500,93023198,871,871,871,871,0
20240402,161400,93023198,871,871,871,871,0
20240402,161300,93023198,871,871,871,871,0
20240402,161200,93023198,871,871,871,871,0
20240402,161100,93023198,871,871,871,871,0
20240402,161000,93023198,871,871,871,871,0
20240402,160900,93023198,871,871,871,871,0
20240402,160800,93023198,871,871,871,871,0
20240402,160700,93023198,871,871,871,871,0
20240402,160600,93023198,871,871,871,871,0
20240402,160500,93023198,871,871,871,871,0
20240402,160400,93023198,871,871,871,871,0
20240402,160300,93023198,871,871,871,871,0
20240402,160200,93023198,871,871,871,871,0
20240402,160100,93023198,871,871,871,871,0
20240402,160000,93023198,871,871,871,871,0
20240402,155900,93023198,871,871,871,871,0
20240402,155800,93023198,871,871,871,871,0
20240402,155700,93023198,871,871,871,871,0
20240402,155600,93023198,871,871,871,871,0
20240402,155500,93023198,871,871,871,871,0
20240402,155400,93023198,871,871,871,871,0
20240402,155300,93023198,871,871,871,871,0
20240402,155200,93023198,871,871,871,871,0
20240402,155100,93023198,871,871,871,871,0
20240402,155000,93023198,871,871,871,871,0
20240402,154900,93023198,871,871,871,871,0
20240402,154800,93023198,871,871,871,871,11376
20240402,154700,93023198,871,871,871,871,0
20240402,154600,93023198,871,871,871,871,0
20240402,154500,93023198,871,871,871,871,0
20240402,154400,93023198,871,871,871,871,0
20240402,154300,93023198,871,871,871,871,0
20240402,154200,93023198,871,871,871,871,0
20240402,154100,93023198,871,871,871,871,0
20240402,154000,93023198,871,871,871,871,0
20240402,153900,93023198,871,871,871,871,0
20240402,153800,93023198,871,871,871,871,0
20240402,153700,93023198,871,871,871,871,0
20240402,153600,93023198,871,871,871,871,0
20240402,153500,93023198,871,871,871,871,0
20240402,153400,93023198,871,871,871,871,0
20240402,153300,93023198,871,871,871,871,0
20240402,153200,93023198,871,871,871,871,0
20240402,153100,93023198,871,871,871,871,0
20240402,153000,93023198,871,871,871,871,11376
20240402,152900,83114702,876,876,876,876,0
20240402,152800,83114702,876,876,876,876,0
20240402,152700,83114702,876,876,876,876,0
20240402,152600,83114702,876,876,876,876,0
20240402,152500,83114702,876,876,876,876,0
20240402,152400,83114702,876,876,876,876,0
20240402,152300,83114702,876,876,876,876,0
20240402,152200,83114702,876,876,876,876,0
20240402,152100,83114702,876,876,876,876,0
20240402,152000,83114702,876,876,876,876,0
20240402,151900,83114702,876,879,879,876,4293
20240402,151800,79354031,876,876,876,876,0
20240402,151700,79354031,876,876,876,876,55
20240402,151600,79305851,876,876,876,876,0
20240402,151500,79305851,876,876,876,876,0
20240402,151400,79305851,876,876,876,876,4
20240402,151300,79302347,876,876,876,876,0
20240402,151200,79302347,876,876,876,876,117
20240402,151100,79199855,876,875,876,875,30
20240402,151000,79173581,876,876,876,876,1
20240402,150900,79172705,876,876,876,876,0
20240402,150800,79172705,876,876,876,876,0
20240402,150700,79172705,876,876,876,876,0
20240402,150600,79172705,876,876,876,876,6
20240402,150500,79167449,872,872,872,872,1
20240402,150400,79166577,872,872,872,872,0
20240402,150300,79166577,872,872,872,872,1
20240402,150200,79165705,872,872,872,872,0
20240402,150100,79165705,872,872,872,872,0
20240402,150000,79165705,872,872,872,872,0
20240402,145900,79165705,872,872,872,872,0
20240402,145800,79165705,872,872,872,872,0
20240402,145700,79165705,872,872,872,872,0
20240402,145600,79165705,872,872,872,872,0
20240402,145500,79165705,872,872,872,872,0
20240402,145400,79165705,872,872,872,872,0
20240402,145300,79165705,872,872,872,872,0
20240402,145200,79165705,872,872,872,872,628
20240402,145100,78618089,872,872,872,872,0
20240402,145000,78618089,872,872,872,872,366
20240402,144900,78298937,872,872,872,872,0
20240402,144800,78298937,872,872,872,872,5
20240402,144700,78294577,872,872,872,872,0
20240402,144600,78294577,872,872,872,872,0
20240402,144500,78294577,872,872,872,872,0
20240402,144400,78294577,872,872,872,872,0
20240402,144300,78294577,872,872,872,872,0
20240402,144200,78294577,872,872,872,872,0
20240402,144100,78294577,872,872,872,872,0
20240402,144000,78294577,872,872,872,872,0
20240402,143900,78294577,872,872,872,872,0
20240402,143800,78294577,872,872,872,872,1252
20240402,143700,77202833,873,873,873,873,80
20240402,143600,77132993,874,874,874,874,744
20240402,143500,76482737,874,874,874,874,0
20240402,143400,76482737,874,874,874,874,0
20240402,143300,76482737,874,874,874,874,0
20240402,143200,76482737,874,874,874,874,0
20240402,143100,76482737,874,880,880,874,57
20240402,143000,76432583,874,874,874,874,0
20240402,142900,76432583,874,874,874,874,0
20240402,142800,76432583,874,874,874,874,0
20240402,142700,76432583,874,874,874,874,0
20240402,142600,76432583,874,880,880,874,15
20240402,142500,76419449,880,880,880,880,0
20240402,142400,76419449,880,880,880,880,0
20240402,142300,76419449,880,880,880,880,1
20240402,142200,76418569,874,874,874,874,2510
20240402,142100,74224829,874,874,874,874,0
20240402,142000,74224829,874,874,874,874,0
20240402,141900,74224829,874,873,874,873,2116
20240402,141800,72377556,874,874,874,874,1000
20240402,141700,71503556,873,873,873,873,0
20240402,141600,71503556,873,873,873,873,0
20240402,141500,71503556,873,873,873,873,2000
20240402,141400,69757556,873,873,873,873,0
20240402,141300,69757556,873,874,874,873,377
20240402,141200,69428421,874,874,874,874,185
20240402,141100,69266731,873,873,873,873,0
20240402,141000,69266731,873,873,873,873,0
20240402,140900,69266731,873,873,873,873,0
20240402,140800,69266731,873,873,873,873,2
20240402,140700,69264985,873,873,873,873,100
20240402,140600,69177685,874,874,874,874,0
20240402,140500,69177685,874,874,874,874,0
20240402,140400,69177685,874,874,874,874,0
20240402,140300,69177685,874,874,874,874,0
20240402,140200,69177685,874,874,874,874,0
20240402,140100,69177685,874,874,874,874,500
20240402,140000,68740685,874,874,874,874,5
20240402,135900,68736315,873,873,873,873,0
20240402,135800,68736315,873,873,873,873,0
20240402,135700,68736315,873,873,873,873,0
20240402,135600,68736315,873,873,873,873,20
20240402,135500,68718855,874,874,874,874,57
20240402,135400,68669037,874,874,874,874,0
20240402,135300,68669037,874,874,874,874,0
20240402,135200,68669037,874,874,874,874,0
20240402,135100,68669037,874,874,874,874,0
20240402,135000,68669037,874,874,874,874,0
20240402,134900,68669037,874,874,874,874,0
20240402,134800,68669037,874,874,874,874,0
20240402,134700,68669037,874,874,874,874,0
20240402,134600,68669037,874,874,874,874,0
20240402,134500,68669037,874,874,874,874,54
20240402,134400,68621841,873,873,873,873,0
20240402,134300,68621841,873,873,873,873,0
20240402,134200,68621841,873,873,873,873,0
20240402,134100,68621841,873,873,873,873,0
20240402,134000,68621841,873,873,873,873,0
20240402,133900,68621841,873,873,873,873,0
20240402,133800,68621841,873,873,873,873,0
20240402,133700,68621841,873,873,873,873,0
20240402,133600,68621841,873,874,874,873,363
20240402,133500,68304822,878,878,878,878,0
20240402,133400,68304822,878,878,878,878,0
20240402,133300,68304822,878,878,878,878,0
20240402,133200,68304822,878,878,878,878,0
20240402,133100,68304822,878,878,878,878,0
20240402,133000,68304822,878,878,878,878,0
20240402,132900,68304822,878,878,878,878,1
20240402,132800,68303944,874,874,874,874,100
20240402,132700,68216544,881,881,881,881,0
20240402,132600,68216544,881,881,881,881,0
20240402,132500,68216544,881,881,881,881,0
20240402,132400,68216544,881,881,881,881,0
20240402,132300,68216544,881,881,881,881,0
20240402,132200,68216544,881,881,881,881,150
20240402,132100,68084394,881,881,881,881,0
20240402,132000,68084394,881,881,881,881,0
20240402,131900,68084394,881,881,881,881,0
20240402,131800,68084394,881,881,881,881,6
20240402,131700,68079108,881,881,881,881,0
20240402,131600,68079108,881,881,881,881,0
20240402,131500,68079108,881,881,881,881,0
20240402,131400,68079108,881,881,881,881,500
20240402,131300,67638608,881,881,881,881,1
20240402,131200,67637727,881,881,881,881,0
20240402,131100,67637727,881,881,881,881,0
20240402,131000,67637727,881,881,881,881,0
20240402,130900,67637727,881,881,881,881,0
20240402,130800,67637727,881,881,881,881,1
20240402,130700,67636846,881,881,881,881,1
20240402,130600,67635965,872,872,872,872,0
20240402,130500,67635965,872,872,872,872,0
20240402,130400,67635965,872,872,872,872,0
20240402,130300,67635965,872,873,873,872,595
20240402,130200,67116925,872,872,872,872,0
20240402,130100,67116925,872,872,872,872,0
20240402,130000,67116925,872,872,872,872,0
20240402,125900,67116925,872,873,873,872,364
20240402,125800,66799440,882,878,882,878,398
20240402,125700,66449331,872,872,872,872,0
20240402,125600,66449331,872,872,872,872,0
20240402,125500,66449331,872,872,872,872,0
20240402,125400,66449331,872,872,872,872,0
20240402,125300,66449331,872,872,872,872,230
20240402,125200,66248771,873,873,873,873,197
20240402,125100,66076790,873,873,873,873,0
20240402,125000,66076790,873,873,873,873,6
20240402,124900,66071552,879,879,879,879,0
20240402,124800,66071552,879,879,879,879,1
20240402,124700,66070673,873,876,876,873,5101
20240402,124600,61615071,874,874,874,874,0
20240402,124500,61615071,874,881,881,874,1200
20240402,124400,60562367,885,883,885,883,900
20240402,124300,59765911,881,881,881,881,0
20240402,124200,59765911,881,881,881,881,0
20240402,124100,59765911,881,881,881,881,689
20240402,124000,59158902,883,883,883,883,1
20240402,123900,59158019,881,881,881,881,0
20240402,123800,59158019,881,881,881,881,0
20240402,123700,59158019,881,881,881,881,0
20240402,123600,59158019,881,881,881,881,0
20240402,123500,59158019,881,881,881,881,0
20240402,123400,59158019,881,881,881,881,0
20240402,123300,59158019,881,882,882,881,40
20240402,123200,59122759,883,883,883,883,0
20240402,123100,59122759,883,883,883,883,0
20240402,123000,59122759,883,883,883,883,0
20240402,122900,59122759,883,883,883,883,0
20240402,122800,59122759,883,883,883,883,1
20240402,122700,59121876,877,877,877,877,0
20240402,122600,59121876,877,878,878,877,1107
20240402,122500,58151036,877,877,877,877,0
20240402,122400,58151036,877,877,877,877,0
20240402,122300,58151036,877,877,877,877,0
20240402,122200,58151036,877,880,880,877,365
20240402,122100,57830364,882,882,882,882,0
20240402,122000,57830364,882,882,882,882,890
20240402,121900,57045384,882,882,882,882,0
20240402,121800,57045384,882,882,882,882,0
20240402,121700,57045384,882,882,882,882,0
20240402,121600,57045384,882,882,882,882,10
20240402,121500,57036564,882,883,883,882,108
20240402,121400,56941300,883,883,883,883,0
20240402,121300,56941300,883,883,883,883,635
20240402,121200,56380595,882,881,882,881,1059
20240402,121100,55447257,881,881,881,881,100
20240402,121000,55359157,882,882,882,882,0
20240402,120900,55359157,882,882,882,882,100
20240402,120800,55270957,882,882,882,882,0
20240402,120700,55270957,882,882,882,882,0
20240402,120600,55270957,882,882,882,882,0
20240402,120500,55270957,882,882,882,882,1
20240402,120400,55270075,877,877,877,877,0
20240402,120300,55270075,877,877,877,877,0
20240402,120200,55270075,877,877,877,877,30
20240402,120100,55243765,883,883,883,883,0
20240402,120000,55243765,883,883,883,883,0
20240402,115900,55243765,883,883,883,883,30
20240402,115800,55217275,886,886,886,886,0
20240402,115700,55217275,886,886,886,886,0
20240402,115600,55217275,886,886,886,886,0
20240402,115500,55217275,886,886,886,886,0
20240402,115400,55217275,886,886,886,886,0
20240402,115300,55217275,886,886,886,886,0
20240402,115200,55217275,886,883,886,883,3
20240402,115100,55214621,875,875,875,875,0
20240402,115000,55214621,875,875,875,875,215
20240402,114900,55026496,881,881,881,881,0
20240402,114800,55026496,881,881,881,881,0
20240402,114700,55026496,881,875,881,875,184
20240402,114600,54865490,874,874,874,874,0
20240402,114500,54865490,874,882,882,873,2591
20240402,114400,52600716,891,891,891,891,0
20240402,114300,52600716,891,891,891,891,0
20240402,114200,52600716,891,891,891,891,0
20240402,114100,52600716,891,891,891,891,0
20240402,114000,52600716,891,891,891,891,0
20240402,113900,52600716,891,891,891,891,0
20240402,113800,52600716,891,891,891,891,0
20240402,113700,52600716,891,891,891,891,0
20240402,113600,52600716,891,891,891,891,0
20240402,113500,52600716,891,891,891,891,0
20240402,113400,52600716,891,891,891,891,0
20240402,113300,52600716,891,891,891,891,0
20240402,113200,52600716,891,891,891,891,0
20240402,113100,52600716,891,891,891,891,0
20240402,113000,52600716,891,891,891,891,0
20240402,112900,52600716,891,891,891,891,0
20240402,112800,52600716,891,891,891,891,0
20240402,112700,52600716,891,891,891,891,0
20240402,112600,52600716,891,882,891,882,16
20240402,112500,52586579,882,882,882,882,99
20240402,112400,52499261,882,882,882,882,176
20240402,112300,52344029,882,882,882,882,0
20240402,112200,52344029,882,882,882,882,0
20240402,112100,52344029,882,882,882,882,229
20240402,112000,52142051,875,875,875,875,11
20240402,111900,52132426,875,875,875,875,0
20240402,111800,52132426,875,875,875,875,266
20240402,111700,51899676,882,882,882,882,0
20240402,111600,51899676,882,882,882,882,0
20240402,111500,51899676,882,882,882,882,6
20240402,111400,51894384,875,879,879,875,2411
20240402,111300,49779293,881,883,883,881,2
20240402,111200,49777529,891,885,891,885,5
20240402,111100,49773086,883,883,883,883,0
20240402,111000,49773086,883,883,883,883,1
20240402,110900,49772203,875,875,875,875,0
20240402,110800,49772203,875,885,885,875,364
20240402,110700,49453313,895,887,895,871,1551
20240402,110600,48091292,895,895,895,895,1
20240402,110500,48090397,897,897,897,897,0
20240402,110400,48090397,897,897,897,897,0
20240402,110300,48090397,897,897,897,897,0
20240402,110200,48090397,897,897,897,897,0
20240402,110100,48090397,897,897,897,897,0
20240402,110000,48090397,897,897,897,897,0
20240402,105900,48090397,897,897,897,897,0
20240402,105800,48090397,897,885,897,885,4
20240402,105700,48086827,887,889,889,887,2
20240402,105600,48085051,898,898,898,898,0
20240402,105500,48085051,898,898,898,898,0
20240402,105400,48085051,898,898,898,898,0
20240402,105300,48085051,898,898,898,898,0
20240402,105200,48085051,898,888,898,888,381
20240402,105100,47745850,881,888,888,881,279
20240402,105000,47498496,887,887,887,887,0
20240402,104900,47498496,887,887,887,887,1
20240402,104800,47497609,888,888,888,888,0
20240402,104700,47497609,888,888,888,888,0
20240402,104600,47497609,888,885,888,885,44
20240402,104500,47458582,883,883,883,883,1
20240402,104400,47457699,881,881,881,881,0
20240402,104300,47457699,881,881,881,881,0
20240402,104200,47457699,881,881,881,881,0
20240402,104100,47457699,881,881,881,881,1
20240402,104000,47456818,880,880,880,880,293
20240402,103900,47198978,880,880,880,880,0
20240402,103800,47198978,880,880,880,880,0
20240402,103700,47198978,880,880,880,880,0
20240402,103600,47198978,880,880,880,880,1
20240402,103500,47198098,872,872,872,872,150
20240402,103400,47067298,871,871,871,871,0
20240402,103300,47067298,871,871,871,871,0
20240402,103200,47067298,871,871,871,871,350
20240402,103100,46762448,871,873,873,871,364
20240402,103000,46445015,873,873,873,873,150
20240402,102900,46314065,871,871,871,871,300
20240402,102800,46052765,871,871,871,871,301
20240402,102700,45790594,880,880,880,880,0
20240402,102600,45790594,880,879,880,879,2
20240402,102500,45788835,877,871,877,871,3
20240402,102400,45786212,871,871,871,871,0
20240402,102300,45786212,871,871,871,871,0
20240402,102200,45786212,871,873,873,871,54
20240402,102100,45739176,871,871,871,871,0
20240402,102000,45739176,871,880,880,863,9924
20240402,101900,37095107,880,880,880,880,0
20240402,101800,37095107,880,880,880,880,3
20240402,101700,37092467,880,880,880,880,0
20240402,101600,37092467,880,880,880,880,0
20240402,101500,37092467,880,880,880,880,1
20240402,101400,37091587,888,888,888,888,0
20240402,101300,37091587,888,888,888,888,1
20240402,101200,37090699,879,879,879,879,0
20240402,101100,37090699,879,879,879,879,0
20240402,101000,37090699,879,879,879,879,400
20240402,100900,36739099,888,888,888,888,0
20240402,100800,36739099,888,888,888,888,0
20240402,100700,36739099,888,888,888,888,0
20240402,100600,36739099,888,888,888,888,45
20240402,100500,36699139,887,887,887,887,535
20240402,100400,36224594,879,880,880,879,177
20240402,100300,36069001,879,879,879,879,0
20240402,100200,36069001,879,888,888,879,299
20240402,100100,35805877,881,881,881,881,2500
20240402,100000,33603377,881,884,884,881,4715
20240402,095900,29449405,887,887,887,887,2
20240402,095800,29447631,888,888,888,888,0
20240402,095700,29447631,888,888,888,888,1
20240402,095600,29446743,888,884,888,883,201
20240402,095500,29269245,883,892,892,881,2225
20240402,095400,27292194,898,892,898,892,454
20240402,095300,26886686,892,892,894,892,197
20240402,095200,26710959,892,896,896,892,2030
20240402,095100,24900092,899,899,899,899,50
20240402,095000,24855142,900,900,900,900,0
20240402,094900,24855142,900,900,900,900,0
20240402,094800,24855142,900,900,900,900,0
20240402,094700,24855142,900,900,900,900,0
20240402,094600,24855142,900,900,900,900,0
20240402,094500,24855142,900,900,900,900,0
20240402,094400,24855142,900,900,900,900,30
20240402,094300,24828142,901,901,901,901,8
20240402,094200,24820934,901,901,901,901,0
20240402,094100,24820934,901,901,901,901,0
20240402,094000,24820934,901,901,901,901,20
20240402,093900,24802914,902,902,902,902,1
20240402,093800,24802012,902,902,902,902,0
20240402,093700,24802012,902,902,902,902,0
20240402,093600,24802012,902,902,902,902,0
20240402,093500,24802012,902,902,902,902,0
20240402,093400,24802012,902,902,902,902,0
20240402,093300,24802012,902,902,902,902,0
20240402,093200,24802012,902,902,902,902,0
20240402,093100,24802012,902,902,902,902,0
20240402,093000,24802012,902,902,902,902,0
20240402,092900,24802012,902,902,902,902,0
20240402,092800,24802012,902,902,902,902,3
20240402,092700,24799306,902,902,902,902,8
20240402,092600,24792090,902,902,902,902,0
20240402,092500,24792090,902,902,902,902,0
20240402,092400,24792090,902,902,902,902,0
20240402,092300,24792090,902,902,902,902,800
20240402,092200,24070490,902,902,902,902,0
20240402,092100,24070490,902,900,902,900,2217
20240402,092000,22070868,900,900,900,900,569
20240402,091900,21558768,900,899,900,899,367
20240402,091800,21228534,899,897,899,897,925
20240402,091700,20397007,900,900,900,899,2298
20240402,091600,18331103,900,900,900,900,0
20240402,091500,18331103,900,900,900,900,0
20240402,091400,18331103,900,900,900,900,0
20240402,091300,18331103,900,900,900,900,100
20240402,091200,18241103,907,907,907,907,1
20240402,091100,18240196,906,907,907,906,101
20240402,091000,18148689,906,899,906,899,232
20240402,090900,17940109,908,899,908,899,554
20240402,090800,17442054,899,900,900,899,14660
20240402,090700,4262658,900,908,908,900,3
20240402,090600,4259950,908,908,909,908,800
20240402,090500,3533350,909,909,909,909,0
20240402,090400,3533350,909,909,909,909,1
20240402,090300,3532441,899,902,902,899,32
20240402,090200,3503631,909,907,909,907,198
20240402,090100,3323651,905,903,905,903,11
20240402,090000,3313714,899,899,899,899,3686