KissMeData/079190/min/candle-20240403.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240403,193800,87406227,797,797,797,797,2470
20240403,193700,87406227,797,797,797,797,0
20240403,193600,87406227,797,797,797,797,0
20240403,193500,87406227,797,797,797,797,0
20240403,193400,87406227,797,797,797,797,0
20240403,193300,87406227,797,797,797,797,0
20240403,193200,87406227,797,797,797,797,0
20240403,193100,87406227,797,797,797,797,0
20240403,193000,87406227,797,797,797,797,0
20240403,192900,87406227,797,797,797,797,0
20240403,192800,87406227,797,797,797,797,0
20240403,192700,87406227,797,797,797,797,0
20240403,192600,87406227,797,797,797,797,0
20240403,192500,87406227,797,797,797,797,0
20240403,192400,87406227,797,797,797,797,0
20240403,192300,87406227,797,797,797,797,0
20240403,192200,87406227,797,797,797,797,0
20240403,192100,87406227,797,797,797,797,0
20240403,192000,87406227,797,797,797,797,0
20240403,191900,87406227,797,797,797,797,0
20240403,191800,87406227,797,797,797,797,0
20240403,191700,87406227,797,797,797,797,0
20240403,191600,87406227,797,797,797,797,0
20240403,191500,87406227,797,797,797,797,0
20240403,191400,87406227,797,797,797,797,0
20240403,191300,87406227,797,797,797,797,0
20240403,191200,87406227,797,797,797,797,0
20240403,191100,87406227,797,797,797,797,0
20240403,191000,87406227,797,797,797,797,0
20240403,190900,87406227,797,797,797,797,0
20240403,190800,87406227,797,797,797,797,2470
20240403,190700,87406227,797,797,797,797,0
20240403,190600,87406227,797,797,797,797,0
20240403,190500,87406227,797,797,797,797,0
20240403,190400,87406227,797,797,797,797,0
20240403,190300,87406227,797,797,797,797,0
20240403,190200,87406227,797,797,797,797,0
20240403,190100,87406227,797,797,797,797,0
20240403,190000,87406227,797,797,797,797,0
20240403,185900,87406227,797,797,797,797,0
20240403,185800,87406227,797,797,797,797,0
20240403,185700,87406227,797,797,797,797,0
20240403,185600,87406227,797,797,797,797,0
20240403,185500,87406227,797,797,797,797,0
20240403,185400,87406227,797,797,797,797,0
20240403,185300,87406227,797,797,797,797,0
20240403,185200,87406227,797,797,797,797,0
20240403,185100,87406227,797,797,797,797,0
20240403,185000,87406227,797,797,797,797,0
20240403,184900,87406227,797,797,797,797,0
20240403,184800,87406227,797,797,797,797,0
20240403,184700,87406227,797,797,797,797,0
20240403,184600,87406227,797,797,797,797,0
20240403,184500,87406227,797,797,797,797,0
20240403,184400,87406227,797,797,797,797,0
20240403,184300,87406227,797,797,797,797,0
20240403,184200,87406227,797,797,797,797,0
20240403,184100,87406227,797,797,797,797,0
20240403,184000,87406227,797,797,797,797,0
20240403,183900,87406227,797,797,797,797,0
20240403,183800,87406227,797,797,797,797,2470
20240403,183700,87406227,797,797,797,797,0
20240403,183600,87406227,797,797,797,797,0
20240403,183500,87406227,797,797,797,797,0
20240403,183400,87406227,797,797,797,797,0
20240403,183300,87406227,797,797,797,797,0
20240403,183200,87406227,797,797,797,797,0
20240403,183100,87406227,797,797,797,797,0
20240403,183000,87406227,797,797,797,797,0
20240403,182900,87406227,797,797,797,797,0
20240403,182800,87406227,797,797,797,797,0
20240403,182700,87406227,797,797,797,797,0
20240403,182600,87406227,797,797,797,797,0
20240403,182500,87406227,797,797,797,797,0
20240403,182400,87406227,797,797,797,797,0
20240403,182300,87406227,797,797,797,797,0
20240403,182200,87406227,797,797,797,797,0
20240403,182100,87406227,797,797,797,797,0
20240403,182000,87406227,797,797,797,797,0
20240403,181900,87406227,797,797,797,797,0
20240403,181800,87406227,797,797,797,797,0
20240403,181700,87406227,797,797,797,797,0
20240403,181600,87406227,797,797,797,797,0
20240403,181500,87406227,797,797,797,797,0
20240403,181400,87406227,797,797,797,797,0
20240403,181300,87406227,797,797,797,797,0
20240403,181200,87406227,797,797,797,797,0
20240403,181100,87406227,797,797,797,797,0
20240403,181000,87406227,797,797,797,797,0
20240403,180900,87406227,797,797,797,797,0
20240403,180800,87406227,797,797,797,797,2470
20240403,180700,87406227,797,797,797,797,0
20240403,180600,87406227,797,797,797,797,0
20240403,180500,87406227,797,797,797,797,0
20240403,180400,87406227,797,797,797,797,0
20240403,180300,87406227,797,797,797,797,0
20240403,180200,87406227,797,797,797,797,0
20240403,180100,87406227,797,797,797,797,0
20240403,180000,87406227,797,797,797,797,0
20240403,175900,87406227,797,797,797,797,0
20240403,175800,87406227,797,797,797,797,0
20240403,175700,87406227,797,797,797,797,0
20240403,175600,87406227,797,797,797,797,0
20240403,175500,87406227,797,797,797,797,0
20240403,175400,87406227,797,797,797,797,0
20240403,175300,87406227,797,797,797,797,0
20240403,175200,87406227,797,797,797,797,0
20240403,175100,87406227,797,797,797,797,0
20240403,175000,87406227,797,797,797,797,0
20240403,174900,87406227,797,797,797,797,0
20240403,174800,87406227,797,797,797,797,0
20240403,174700,87406227,797,797,797,797,0
20240403,174600,87406227,797,797,797,797,0
20240403,174500,87406227,797,797,797,797,0
20240403,174400,87406227,797,797,797,797,0
20240403,174300,87406227,797,797,797,797,0
20240403,174200,87406227,797,797,797,797,0
20240403,174100,87406227,797,797,797,797,0
20240403,174000,87406227,797,797,797,797,0
20240403,173900,87406227,797,797,797,797,0
20240403,173800,87406227,797,797,797,797,2470
20240403,173700,87406227,797,797,797,797,0
20240403,173600,87406227,797,797,797,797,0
20240403,173500,87406227,797,797,797,797,0
20240403,173400,87406227,797,797,797,797,0
20240403,173300,87406227,797,797,797,797,0
20240403,173200,87406227,797,797,797,797,0
20240403,173100,87406227,797,797,797,797,0
20240403,173000,87406227,797,797,797,797,0
20240403,172900,87406227,797,797,797,797,0
20240403,172800,87406227,797,797,797,797,0
20240403,172700,87406227,797,797,797,797,0
20240403,172600,87406227,797,797,797,797,0
20240403,172500,87406227,797,797,797,797,0
20240403,172400,87406227,797,797,797,797,0
20240403,172300,87406227,797,797,797,797,0
20240403,172200,87406227,797,797,797,797,0
20240403,172100,87406227,797,797,797,797,0
20240403,172000,87406227,797,797,797,797,0
20240403,171900,87406227,797,797,797,797,0
20240403,171800,87406227,797,797,797,797,0
20240403,171700,87406227,797,797,797,797,0
20240403,171600,87406227,797,797,797,797,0
20240403,171500,87406227,797,797,797,797,0
20240403,171400,87406227,797,797,797,797,0
20240403,171300,87406227,797,797,797,797,0
20240403,171200,87406227,797,797,797,797,0
20240403,171100,87406227,797,797,797,797,0
20240403,171000,87406227,797,797,797,797,0
20240403,170900,87406227,797,797,797,797,0
20240403,170800,87406227,797,797,797,797,2470
20240403,170700,87406227,797,797,797,797,0
20240403,170600,87406227,797,797,797,797,0
20240403,170500,87406227,797,797,797,797,0
20240403,170400,87406227,797,797,797,797,0
20240403,170300,87406227,797,797,797,797,0
20240403,170200,87406227,797,797,797,797,0
20240403,170100,87406227,797,797,797,797,0
20240403,170000,87406227,797,797,797,797,0
20240403,165900,87406227,797,797,797,797,0
20240403,165800,87406227,797,797,797,797,0
20240403,165700,87406227,797,797,797,797,0
20240403,165600,87406227,797,797,797,797,0
20240403,165500,87406227,797,797,797,797,0
20240403,165400,87406227,797,797,797,797,0
20240403,165300,87406227,797,797,797,797,0
20240403,165200,87406227,797,797,797,797,0
20240403,165100,87406227,797,797,797,797,0
20240403,165000,87406227,797,797,797,797,0
20240403,164900,87406227,797,797,797,797,0
20240403,164800,87406227,797,797,797,797,0
20240403,164700,87406227,797,797,797,797,0
20240403,164600,87406227,797,797,797,797,0
20240403,164500,87406227,797,797,797,797,0
20240403,164400,87406227,797,797,797,797,0
20240403,164300,87406227,797,797,797,797,0
20240403,164200,87406227,797,797,797,797,0
20240403,164100,87406227,797,797,797,797,0
20240403,164000,87406227,797,797,797,797,0
20240403,163900,87406227,797,797,797,797,0
20240403,163800,87406227,797,797,797,797,2470
20240403,163700,87406227,797,797,797,797,0
20240403,163600,87406227,797,797,797,797,0
20240403,163500,87406227,797,797,797,797,0
20240403,163400,87406227,797,797,797,797,0
20240403,163300,87406227,797,797,797,797,0
20240403,163200,87406227,797,797,797,797,0
20240403,163100,87406227,797,797,797,797,0
20240403,163000,87406227,797,797,797,797,0
20240403,162900,87406227,797,797,797,797,0
20240403,162800,87406227,797,797,797,797,0
20240403,162700,87406227,797,797,797,797,0
20240403,162600,87406227,797,797,797,797,0
20240403,162500,87406227,797,797,797,797,0
20240403,162400,87406227,797,797,797,797,0
20240403,162300,87406227,797,797,797,797,0
20240403,162200,87406227,797,797,797,797,0
20240403,162100,87406227,797,797,797,797,0
20240403,162000,87406227,797,797,797,797,0
20240403,161900,87406227,797,797,797,797,0
20240403,161800,87406227,797,797,797,797,0
20240403,161700,87406227,797,797,797,797,0
20240403,161600,87406227,797,797,797,797,0
20240403,161500,87406227,797,797,797,797,0
20240403,161400,87406227,797,797,797,797,0
20240403,161300,87406227,797,797,797,797,0
20240403,161200,87406227,797,797,797,797,0
20240403,161100,87406227,797,797,797,797,0
20240403,161000,87406227,797,797,797,797,0
20240403,160900,87406227,797,797,797,797,0
20240403,160800,87406227,797,797,797,797,2470
20240403,160700,87406227,797,797,797,797,0
20240403,160600,87406227,797,797,797,797,0
20240403,160500,87406227,797,797,797,797,0
20240403,160400,87406227,797,797,797,797,0
20240403,160300,87406227,797,797,797,797,0
20240403,160200,87406227,797,797,797,797,0
20240403,160100,87406227,797,797,797,797,0
20240403,160000,87406227,797,797,797,797,0
20240403,155900,87406227,797,797,797,797,0
20240403,155800,87406227,797,797,797,797,0
20240403,155700,87406227,797,797,797,797,0
20240403,155600,87406227,797,797,797,797,0
20240403,155500,87406227,797,797,797,797,0
20240403,155400,87406227,797,797,797,797,0
20240403,155300,87406227,797,797,797,797,0
20240403,155200,87406227,797,797,797,797,0
20240403,155100,87406227,797,797,797,797,0
20240403,155000,87406227,797,797,797,797,0
20240403,154900,87406227,797,797,797,797,0
20240403,154800,87406227,797,797,797,797,0
20240403,154700,87406227,797,797,797,797,0
20240403,154600,87406227,797,797,797,797,0
20240403,154500,87406227,797,797,797,797,0
20240403,154400,87406227,797,797,797,797,0
20240403,154300,87406227,797,797,797,797,0
20240403,154200,87406227,797,797,797,797,0
20240403,154100,87406227,797,797,797,797,0
20240403,154000,87406227,797,797,797,797,0
20240403,153900,87406227,797,797,797,797,0
20240403,153800,87406227,797,797,797,797,2470
20240403,153700,87406227,797,797,797,797,0
20240403,153600,87406227,797,797,797,797,0
20240403,153500,87406227,797,797,797,797,0
20240403,153400,87406227,797,797,797,797,0
20240403,153300,87406227,797,797,797,797,0
20240403,153200,87406227,797,797,797,797,0
20240403,153100,87406227,797,797,797,797,0
20240403,153000,87406227,797,797,797,797,2470
20240403,152900,85437637,811,811,811,811,0
20240403,152800,85437637,811,811,811,811,0
20240403,152700,85437637,811,811,811,811,0
20240403,152600,85437637,811,811,811,811,0
20240403,152500,85437637,811,811,811,811,0
20240403,152400,85437637,811,811,811,811,0
20240403,152300,85437637,811,811,811,811,0
20240403,152200,85437637,811,811,811,811,0
20240403,152100,85437637,811,811,811,811,0
20240403,152000,85437637,811,811,811,811,0
20240403,151900,85437637,811,811,811,811,0
20240403,151800,85437637,811,811,811,811,0
20240403,151700,85437637,811,811,811,811,0
20240403,151600,85437637,811,810,811,810,4
20240403,151500,85434396,811,811,811,811,0
20240403,151400,85434396,811,811,811,811,12
20240403,151300,85424664,811,810,811,810,161
20240403,151200,85294253,810,810,810,810,80
20240403,151100,85229453,810,810,810,810,162
20240403,151000,85098233,810,810,810,810,1430
20240403,150900,83939933,809,809,809,809,81
20240403,150800,83874404,810,810,810,810,0
20240403,150700,83874404,810,810,810,810,0
20240403,150600,83874404,810,810,810,810,0
20240403,150500,83874404,810,810,810,810,0
20240403,150400,83874404,810,810,810,810,0
20240403,150300,83874404,810,810,810,810,0
20240403,150200,83874404,810,810,810,810,0
20240403,150100,83874404,810,810,810,810,0
20240403,150000,83874404,810,810,810,810,0
20240403,145900,83874404,810,810,810,810,0
20240403,145800,83874404,810,810,810,810,0
20240403,145700,83874404,810,810,810,810,0
20240403,145600,83874404,810,810,810,810,0
20240403,145500,83874404,810,810,810,810,1
20240403,145400,83873594,809,809,809,809,5000
20240403,145300,79828594,809,809,809,809,347
20240403,145200,79547871,809,809,809,809,10
20240403,145100,79539781,809,809,809,809,81
20240403,145000,79474252,809,809,810,809,273
20240403,144900,79253361,809,809,809,809,42
20240403,144800,79219383,810,810,810,810,130
20240403,144700,79114083,809,809,809,809,172
20240403,144600,78974935,809,809,809,809,109
20240403,144500,78886754,808,808,808,808,0
20240403,144400,78886754,808,808,808,808,2562
20240403,144300,76816658,809,808,809,808,175
20240403,144200,76675257,808,808,808,808,2264
20240403,144100,74845945,807,807,807,807,0
20240403,144000,74845945,807,807,807,807,170
20240403,143900,74708755,807,805,807,805,4733
20240403,143800,70898688,806,806,806,806,0
20240403,143700,70898688,806,805,806,805,36
20240403,143600,70869674,805,805,805,805,9
20240403,143500,70862429,805,804,805,804,300
20240403,143400,70620971,804,803,804,803,2958
20240403,143300,68245273,803,803,803,803,0
20240403,143200,68245273,803,803,803,803,1
20240403,143100,68244470,797,797,797,797,0
20240403,143000,68244470,797,797,797,797,0
20240403,142900,68244470,797,797,797,797,152
20240403,142800,68123326,798,798,798,798,0
20240403,142700,68123326,798,799,799,798,920
20240403,142600,67389146,803,803,803,803,0
20240403,142500,67389146,803,803,803,803,0
20240403,142400,67389146,803,803,803,803,35
20240403,142300,67361041,803,803,803,803,0
20240403,142200,67361041,803,803,803,803,0
20240403,142100,67361041,803,803,803,803,0
20240403,142000,67361041,803,803,803,803,170
20240403,141900,67224531,798,798,798,798,0
20240403,141800,67224531,798,798,798,798,0
20240403,141700,67224531,798,798,798,798,0
20240403,141600,67224531,798,798,798,798,0
20240403,141500,67224531,798,798,798,798,0
20240403,141400,67224531,798,799,799,798,400
20240403,141300,66905300,803,803,803,803,0
20240403,141200,66905300,803,803,803,803,0
20240403,141100,66905300,803,803,803,803,35
20240403,141000,66877195,799,799,799,799,2
20240403,140900,66875597,803,803,803,803,0
20240403,140800,66875597,803,803,803,803,0
20240403,140700,66875597,803,803,803,803,0
20240403,140600,66875597,803,803,803,803,0
20240403,140500,66875597,803,803,803,803,0
20240403,140400,66875597,803,803,803,803,0
20240403,140300,66875597,803,803,803,803,0
20240403,140200,66875597,803,803,803,803,0
20240403,140100,66875597,803,803,803,803,0
20240403,140000,66875597,803,803,803,803,170
20240403,135900,66739087,803,803,803,803,0
20240403,135800,66739087,803,803,803,803,35
20240403,135700,66710982,803,803,803,803,0
20240403,135600,66710982,803,799,803,799,3
20240403,135500,66708581,800,800,800,800,0
20240403,135400,66708581,800,800,800,800,0
20240403,135300,66708581,800,800,800,800,0
20240403,135200,66708581,800,800,800,800,0
20240403,135100,66708581,800,800,800,800,0
20240403,135000,66708581,800,800,800,800,0
20240403,134900,66708581,800,800,800,800,1100
20240403,134800,65828581,803,803,803,803,0
20240403,134700,65828581,803,803,803,803,0
20240403,134600,65828581,803,803,803,803,0
20240403,134500,65828581,803,802,803,802,35
20240403,134400,65800486,799,799,799,799,0
20240403,134300,65800486,799,799,799,799,0
20240403,134200,65800486,799,799,799,799,2
20240403,134100,65798888,803,803,803,803,0
20240403,134000,65798888,803,803,803,803,170
20240403,133900,65662378,803,803,803,803,0
20240403,133800,65662378,803,803,803,803,0
20240403,133700,65662378,803,803,803,803,0
20240403,133600,65662378,803,803,803,803,0
20240403,133500,65662378,803,803,803,803,0
20240403,133400,65662378,803,803,803,803,3
20240403,133300,65659969,803,803,803,803,0
20240403,133200,65659969,803,802,803,802,35
20240403,133100,65631865,802,802,802,802,0
20240403,133000,65631865,802,802,802,802,0
20240403,132900,65631865,802,802,802,802,1
20240403,132800,65631063,797,797,797,797,2
20240403,132700,65629469,803,803,803,803,0
20240403,132600,65629469,803,803,803,803,0
20240403,132500,65629469,803,803,803,803,0
20240403,132400,65629469,803,803,803,803,0
20240403,132300,65629469,803,803,803,803,1
20240403,132200,65628666,803,803,803,803,1126
20240403,132100,64724488,803,803,803,803,119
20240403,132000,64628931,803,803,803,803,170
20240403,131900,64492421,803,803,803,803,35
20240403,131800,64464316,797,797,797,797,0
20240403,131700,64464316,797,797,797,797,0
20240403,131600,64464316,797,797,797,797,0
20240403,131500,64464316,797,797,797,797,0
20240403,131400,64464316,797,797,797,797,2
20240403,131300,64462722,803,803,803,803,0
20240403,131200,64462722,803,803,803,803,0
20240403,131100,64462722,803,803,803,803,0
20240403,131000,64462722,803,803,803,803,0
20240403,130900,64462722,803,803,803,803,0
20240403,130800,64462722,803,803,803,803,0
20240403,130700,64462722,803,803,803,803,0
20240403,130600,64462722,803,800,803,800,35
20240403,130500,64434653,796,796,796,796,0
20240403,130400,64434653,796,797,797,796,150
20240403,130300,64315133,798,798,798,798,10
20240403,130200,64307153,795,795,795,795,0
20240403,130100,64307153,795,795,795,795,0
20240403,130000,64307153,795,802,802,795,172
20240403,125900,64169223,794,794,794,794,0
20240403,125800,64169223,794,794,794,794,0
20240403,125700,64169223,794,794,794,794,0
20240403,125600,64169223,794,794,794,794,0
20240403,125500,64169223,794,794,794,794,1
20240403,125400,64168429,795,795,795,795,672
20240403,125300,63634189,795,795,795,795,35
20240403,125200,63606364,795,795,795,795,1086
20240403,125100,62742994,795,795,795,795,0
20240403,125000,62742994,795,795,795,795,0
20240403,124900,62742994,795,795,795,795,200
20240403,124800,62583994,795,795,795,795,0
20240403,124700,62583994,795,795,795,795,0
20240403,124600,62583994,795,795,795,795,2
20240403,124500,62582404,803,796,803,796,450
20240403,124400,62223331,797,797,797,797,0
20240403,124300,62223331,797,797,797,797,0
20240403,124200,62223331,797,797,797,797,0
20240403,124100,62223331,797,796,797,796,25
20240403,124000,62203410,795,795,795,794,296
20240403,123900,61968103,794,794,794,794,0
20240403,123800,61968103,794,794,794,794,14
20240403,123700,61956987,794,794,794,794,0
20240403,123600,61956987,794,794,794,794,0
20240403,123500,61956987,794,794,794,794,0
20240403,123400,61956987,794,794,794,794,0
20240403,123300,61956987,794,794,794,794,0
20240403,123200,61956987,794,794,794,794,2
20240403,123100,61955399,794,794,794,794,0
20240403,123000,61955399,794,794,794,794,2
20240403,122900,61953811,794,794,794,794,2
20240403,122800,61952223,794,794,794,794,2
20240403,122700,61950635,794,795,795,794,37
20240403,122600,61921222,795,795,795,795,0
20240403,122500,61921222,795,795,795,795,0
20240403,122400,61921222,795,795,795,795,0
20240403,122300,61921222,795,795,795,795,0
20240403,122200,61921222,795,795,795,795,1
20240403,122100,61920427,795,795,795,795,3
20240403,122000,61918042,794,794,794,794,2
20240403,121900,61916454,791,791,791,791,0
20240403,121800,61916454,791,791,791,791,2
20240403,121700,61914872,795,795,795,795,0
20240403,121600,61914872,795,795,795,795,0
20240403,121500,61914872,795,795,795,795,0
20240403,121400,61914872,795,795,795,795,35
20240403,121300,61887047,795,795,795,795,0
20240403,121200,61887047,795,795,795,795,0
20240403,121100,61887047,795,795,795,795,0
20240403,121000,61887047,795,795,795,795,0
20240403,120900,61887047,795,795,795,795,0
20240403,120800,61887047,795,795,795,795,0
20240403,120700,61887047,795,795,795,795,8
20240403,120600,61880687,795,795,795,795,0
20240403,120500,61880687,795,791,795,790,3001
20240403,120400,59508989,791,791,791,791,3
20240403,120300,59506616,795,795,795,795,0
20240403,120200,59506616,795,795,795,795,0
20240403,120100,59506616,795,795,795,795,35
20240403,120000,59478791,791,795,795,791,5489
20240403,115900,55135643,795,795,795,795,0
20240403,115800,55135643,795,795,795,795,0
20240403,115700,55135643,795,795,795,795,0
20240403,115600,55135643,795,795,795,795,0
20240403,115500,55135643,795,795,795,795,0
20240403,115400,55135643,795,795,795,795,0
20240403,115300,55135643,795,795,795,795,1
20240403,115200,55134848,793,793,793,793,0
20240403,115100,55134848,793,793,793,793,0
20240403,115000,55134848,793,793,794,793,7
20240403,114900,55129295,794,794,794,794,1
20240403,114800,55128501,795,795,795,795,35
20240403,114700,55100676,795,795,795,795,0
20240403,114600,55100676,795,795,795,795,0
20240403,114500,55100676,795,795,795,795,0
20240403,114400,55100676,795,795,795,795,0
20240403,114300,55100676,795,795,795,795,0
20240403,114200,55100676,795,795,795,795,0
20240403,114100,55100676,795,795,795,795,0
20240403,114000,55100676,795,795,795,795,170
20240403,113900,54965526,795,795,795,795,0
20240403,113800,54965526,795,795,795,795,0
20240403,113700,54965526,795,795,795,795,1
20240403,113600,54964731,793,793,793,793,3
20240403,113500,54962352,795,795,795,795,35
20240403,113400,54934527,795,795,795,795,0
20240403,113300,54934527,795,795,795,795,0
20240403,113200,54934527,795,795,795,795,0
20240403,113100,54934527,795,795,795,795,0
20240403,113000,54934527,795,795,795,795,0
20240403,112900,54934527,795,795,795,795,145
20240403,112800,54819252,795,795,795,795,0
20240403,112700,54819252,795,795,795,795,0
20240403,112600,54819252,795,795,795,795,0
20240403,112500,54819252,795,795,795,795,0
20240403,112400,54819252,795,795,795,795,0
20240403,112300,54819252,795,795,795,795,0
20240403,112200,54819252,795,793,795,793,38
20240403,112100,54789048,795,795,795,795,0
20240403,112000,54789048,795,795,795,795,170
20240403,111900,54653898,797,797,797,797,0
20240403,111800,54653898,797,797,797,797,0
20240403,111700,54653898,797,797,797,797,0
20240403,111600,54653898,797,797,797,797,0
20240403,111500,54653898,797,797,797,797,0
20240403,111400,54653898,797,797,797,797,0
20240403,111300,54653898,797,797,797,797,0
20240403,111200,54653898,797,797,797,797,0
20240403,111100,54653898,797,797,797,797,0
20240403,111000,54653898,797,797,797,797,0
20240403,110900,54653898,797,797,797,797,35
20240403,110800,54626003,793,793,793,793,3
20240403,110700,54623624,793,793,793,793,0
20240403,110600,54623624,793,793,793,793,0
20240403,110500,54623624,793,793,793,793,0
20240403,110400,54623624,793,793,793,793,0
20240403,110300,54623624,793,793,793,793,0
20240403,110200,54623624,793,793,793,793,0
20240403,110100,54623624,793,793,793,793,61
20240403,110000,54575251,797,797,797,797,172
20240403,105900,54438167,797,797,797,797,0
20240403,105800,54438167,797,797,797,797,0
20240403,105700,54438167,797,797,797,797,0
20240403,105600,54438167,797,797,797,797,35
20240403,105500,54410272,797,791,797,791,318
20240403,105400,54158728,797,791,797,791,4
20240403,105300,54155558,791,791,791,791,0
20240403,105200,54155558,791,791,791,791,38
20240403,105100,54125500,797,797,797,797,0
20240403,105000,54125500,797,797,797,797,7
20240403,104900,54119921,797,797,797,797,0
20240403,104800,54119921,797,797,797,797,0
20240403,104700,54119921,797,797,797,797,0
20240403,104600,54119921,797,797,797,797,0
20240403,104500,54119921,797,797,797,797,0
20240403,104400,54119921,797,797,797,797,0
20240403,104300,54119921,797,797,797,797,696
20240403,104200,53565209,797,797,797,797,0
20240403,104100,53565209,797,797,797,797,1
20240403,104000,53564412,791,797,797,791,174
20240403,103900,53425753,796,796,796,796,1
20240403,103800,53424957,796,797,797,796,34
20240403,103700,53397892,797,797,797,797,0
20240403,103600,53397892,797,794,797,791,663
20240403,103500,52872150,806,806,806,806,0
20240403,103400,52872150,806,806,806,806,1
20240403,103300,52871344,793,793,793,793,0
20240403,103200,52871344,793,793,793,793,0
20240403,103100,52871344,793,793,793,793,0
20240403,103000,52871344,793,793,793,793,0
20240403,102900,52871344,793,793,793,793,0
20240403,102800,52871344,793,793,793,793,0
20240403,102700,52871344,793,807,807,793,807
20240403,102600,52221666,807,807,807,807,3
20240403,102500,52219245,809,809,809,809,0
20240403,102400,52219245,809,809,809,809,0
20240403,102300,52219245,809,809,809,809,0
20240403,102200,52219245,809,809,809,809,500
20240403,102100,51814745,810,810,810,810,1
20240403,102000,51813935,809,809,809,809,22
20240403,101900,51796137,810,810,810,810,0
20240403,101800,51796137,810,809,810,809,20
20240403,101700,51779939,808,808,808,808,0
20240403,101600,51779939,808,808,808,808,300
20240403,101500,51537539,807,808,808,807,2135
20240403,101400,49814542,807,807,807,807,0
20240403,101300,49814542,807,807,807,807,3
20240403,101200,49812121,802,808,808,802,4
20240403,101100,49808907,814,814,814,814,0
20240403,101000,49808907,814,814,814,814,0
20240403,100900,49808907,814,814,814,814,0
20240403,100800,49808907,814,814,814,814,0
20240403,100700,49808907,814,814,814,814,0
20240403,100600,49808907,814,814,814,814,0
20240403,100500,49808907,814,814,814,814,5
20240403,100400,49804837,815,815,815,815,40
20240403,100300,49772237,815,815,815,815,60
20240403,100200,49723337,815,815,815,815,131
20240403,100100,49616572,815,816,817,815,466
20240403,100000,49236534,817,816,817,815,425
20240403,095900,48889889,815,815,816,815,530
20240403,095800,48457938,815,815,815,815,159
20240403,095700,48328353,815,815,815,815,746
20240403,095600,47720363,815,806,815,806,5167
20240403,095500,43514799,806,806,806,806,0
20240403,095400,43514799,806,806,806,806,0
20240403,095300,43514799,806,808,808,806,49
20240403,095200,43475209,807,807,807,807,0
20240403,095100,43475209,807,805,807,805,172
20240403,095000,43336570,812,802,813,802,6768
20240403,094900,37855120,801,798,801,798,5397
20240403,094800,33546556,798,796,798,796,6746
20240403,094700,28163540,796,796,796,796,146
20240403,094600,28047324,796,798,798,796,3028
20240403,094500,25636798,796,798,798,796,92
20240403,094400,25563468,798,796,798,796,13
20240403,094300,25553116,796,796,796,796,36
20240403,094200,25524460,796,796,796,796,46
20240403,094100,25487844,796,796,796,796,10
20240403,094000,25479884,796,796,796,796,24
20240403,093900,25460780,798,798,798,798,0
20240403,093800,25460780,798,798,798,798,0
20240403,093700,25460780,798,796,798,796,79
20240403,093600,25397884,796,796,796,796,0
20240403,093500,25397884,796,796,796,796,0
20240403,093400,25397884,796,796,796,796,0
20240403,093300,25397884,796,796,796,796,1
20240403,093200,25397088,798,798,798,798,0
20240403,093100,25397088,798,798,798,798,0
20240403,093000,25397088,798,798,798,798,0
20240403,092900,25397088,798,798,798,798,49
20240403,092800,25357986,787,787,787,787,530
20240403,092700,24940876,787,791,791,787,1380
20240403,092600,23853932,793,794,794,793,1145
20240403,092500,22945927,798,798,798,798,0
20240403,092400,22945927,798,798,798,798,0
20240403,092300,22945927,798,798,798,798,0
20240403,092200,22945927,798,798,798,798,20
20240403,092100,22929967,798,798,798,798,1
20240403,092000,22929169,798,798,798,798,231
20240403,091900,22744831,798,798,798,798,0
20240403,091800,22744831,798,798,798,798,0
20240403,091700,22744831,798,798,798,798,1
20240403,091600,22744033,797,797,797,797,1557
20240403,091500,21503104,797,797,797,797,0
20240403,091400,21503104,797,797,797,797,400
20240403,091300,21184304,798,798,798,798,0
20240403,091200,21184304,798,798,798,798,0
20240403,091100,21184304,798,798,798,798,0
20240403,091000,21184304,798,798,798,793,2121
20240403,090900,19494321,798,798,798,798,0
20240403,090800,19494321,798,795,798,795,300
20240403,090700,19255727,793,793,793,793,3116
20240403,090600,16784739,793,794,794,793,549
20240403,090500,16348881,795,795,795,795,0
20240403,090400,16348881,795,794,795,794,2
20240403,090300,16347292,794,794,794,793,3122
20240403,090200,13868434,794,793,794,793,597
20240403,090100,13394563,793,793,793,793,240
20240403,090000,13204243,793,793,793,793,16651