KissMeData/012280/min/candle-20240403.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240403,185300,155621855,877,877,877,877,1730
20240403,185200,155621855,877,877,877,877,0
20240403,185100,155621855,877,877,877,877,0
20240403,185000,155621855,877,877,877,877,0
20240403,184900,155621855,877,877,877,877,0
20240403,184800,155621855,877,877,877,877,0
20240403,184700,155621855,877,877,877,877,0
20240403,184600,155621855,877,877,877,877,0
20240403,184500,155621855,877,877,877,877,0
20240403,184400,155621855,877,877,877,877,0
20240403,184300,155621855,877,877,877,877,0
20240403,184200,155621855,877,877,877,877,0
20240403,184100,155621855,877,877,877,877,0
20240403,184000,155621855,877,877,877,877,0
20240403,183900,155621855,877,877,877,877,0
20240403,183800,155621855,877,877,877,877,0
20240403,183700,155621855,877,877,877,877,0
20240403,183600,155621855,877,877,877,877,0
20240403,183500,155621855,877,877,877,877,0
20240403,183400,155621855,877,877,877,877,0
20240403,183300,155621855,877,877,877,877,0
20240403,183200,155621855,877,877,877,877,0
20240403,183100,155621855,877,877,877,877,0
20240403,183000,155621855,877,877,877,877,0
20240403,182900,155621855,877,877,877,877,0
20240403,182800,155621855,877,877,877,877,0
20240403,182700,155621855,877,877,877,877,0
20240403,182600,155621855,877,877,877,877,0
20240403,182500,155621855,877,877,877,877,0
20240403,182400,155621855,877,877,877,877,0
20240403,182300,155621855,877,877,877,877,1730
20240403,182200,155621855,877,877,877,877,0
20240403,182100,155621855,877,877,877,877,0
20240403,182000,155621855,877,877,877,877,0
20240403,181900,155621855,877,877,877,877,0
20240403,181800,155621855,877,877,877,877,0
20240403,181700,155621855,877,877,877,877,0
20240403,181600,155621855,877,877,877,877,0
20240403,181500,155621855,877,877,877,877,0
20240403,181400,155621855,877,877,877,877,0
20240403,181300,155621855,877,877,877,877,0
20240403,181200,155621855,877,877,877,877,0
20240403,181100,155621855,877,877,877,877,0
20240403,181000,155621855,877,877,877,877,0
20240403,180900,155621855,877,877,877,877,0
20240403,180800,155621855,877,877,877,877,0
20240403,180700,155621855,877,877,877,877,0
20240403,180600,155621855,877,877,877,877,0
20240403,180500,155621855,877,877,877,877,0
20240403,180400,155621855,877,877,877,877,0
20240403,180300,155621855,877,877,877,877,0
20240403,180200,155621855,877,877,877,877,0
20240403,180100,155621855,877,877,877,877,0
20240403,180000,155621855,877,877,877,877,0
20240403,175900,155621855,877,877,877,877,0
20240403,175800,155621855,877,877,877,877,0
20240403,175700,155621855,877,877,877,877,0
20240403,175600,155621855,877,877,877,877,0
20240403,175500,155621855,877,877,877,877,0
20240403,175400,155621855,877,877,877,877,0
20240403,175300,155621855,877,877,877,877,1730
20240403,175200,155621855,877,877,877,877,0
20240403,175100,155621855,877,877,877,877,0
20240403,175000,155621855,877,877,877,877,0
20240403,174900,155621855,877,877,877,877,0
20240403,174800,155621855,877,877,877,877,0
20240403,174700,155621855,877,877,877,877,0
20240403,174600,155621855,877,877,877,877,0
20240403,174500,155621855,877,877,877,877,0
20240403,174400,155621855,877,877,877,877,0
20240403,174300,155621855,877,877,877,877,0
20240403,174200,155621855,877,877,877,877,0
20240403,174100,155621855,877,877,877,877,0
20240403,174000,155621855,877,877,877,877,0
20240403,173900,155621855,877,877,877,877,0
20240403,173800,155621855,877,877,877,877,0
20240403,173700,155621855,877,877,877,877,0
20240403,173600,155621855,877,877,877,877,0
20240403,173500,155621855,877,877,877,877,0
20240403,173400,155621855,877,877,877,877,0
20240403,173300,155621855,877,877,877,877,0
20240403,173200,155621855,877,877,877,877,0
20240403,173100,155621855,877,877,877,877,0
20240403,173000,155621855,877,877,877,877,0
20240403,172900,155621855,877,877,877,877,0
20240403,172800,155621855,877,877,877,877,0
20240403,172700,155621855,877,877,877,877,0
20240403,172600,155621855,877,877,877,877,0
20240403,172500,155621855,877,877,877,877,0
20240403,172400,155621855,877,877,877,877,0
20240403,172300,155621855,877,877,877,877,1730
20240403,172200,155621855,877,877,877,877,0
20240403,172100,155621855,877,877,877,877,0
20240403,172000,155621855,877,877,877,877,0
20240403,171900,155621855,877,877,877,877,0
20240403,171800,155621855,877,877,877,877,0
20240403,171700,155621855,877,877,877,877,0
20240403,171600,155621855,877,877,877,877,0
20240403,171500,155621855,877,877,877,877,0
20240403,171400,155621855,877,877,877,877,0
20240403,171300,155621855,877,877,877,877,0
20240403,171200,155621855,877,877,877,877,0
20240403,171100,155621855,877,877,877,877,0
20240403,171000,155621855,877,877,877,877,0
20240403,170900,155621855,877,877,877,877,0
20240403,170800,155621855,877,877,877,877,0
20240403,170700,155621855,877,877,877,877,0
20240403,170600,155621855,877,877,877,877,0
20240403,170500,155621855,877,877,877,877,0
20240403,170400,155621855,877,877,877,877,0
20240403,170300,155621855,877,877,877,877,0
20240403,170200,155621855,877,877,877,877,0
20240403,170100,155621855,877,877,877,877,0
20240403,170000,155621855,877,877,877,877,0
20240403,165900,155621855,877,877,877,877,0
20240403,165800,155621855,877,877,877,877,0
20240403,165700,155621855,877,877,877,877,0
20240403,165600,155621855,877,877,877,877,0
20240403,165500,155621855,877,877,877,877,0
20240403,165400,155621855,877,877,877,877,0
20240403,165300,155621855,877,877,877,877,1730
20240403,165200,155621855,877,877,877,877,0
20240403,165100,155621855,877,877,877,877,0
20240403,165000,155621855,877,877,877,877,0
20240403,164900,155621855,877,877,877,877,0
20240403,164800,155621855,877,877,877,877,0
20240403,164700,155621855,877,877,877,877,0
20240403,164600,155621855,877,877,877,877,0
20240403,164500,155621855,877,877,877,877,0
20240403,164400,155621855,877,877,877,877,0
20240403,164300,155621855,877,877,877,877,0
20240403,164200,155621855,877,877,877,877,0
20240403,164100,155621855,877,877,877,877,0
20240403,164000,155621855,877,877,877,877,0
20240403,163900,155621855,877,877,877,877,0
20240403,163800,155621855,877,877,877,877,0
20240403,163700,155621855,877,877,877,877,0
20240403,163600,155621855,877,877,877,877,0
20240403,163500,155621855,877,877,877,877,0
20240403,163400,155621855,877,877,877,877,0
20240403,163300,155621855,877,877,877,877,0
20240403,163200,155621855,877,877,877,877,0
20240403,163100,155621855,877,877,877,877,0
20240403,163000,155621855,877,877,877,877,0
20240403,162900,155621855,877,877,877,877,0
20240403,162800,155621855,877,877,877,877,0
20240403,162700,155621855,877,877,877,877,0
20240403,162600,155621855,877,877,877,877,0
20240403,162500,155621855,877,877,877,877,0
20240403,162400,155621855,877,877,877,877,0
20240403,162300,155621855,877,877,877,877,1730
20240403,162200,155621855,877,877,877,877,0
20240403,162100,155621855,877,877,877,877,0
20240403,162000,155621855,877,877,877,877,0
20240403,161900,155621855,877,877,877,877,0
20240403,161800,155621855,877,877,877,877,0
20240403,161700,155621855,877,877,877,877,0
20240403,161600,155621855,877,877,877,877,0
20240403,161500,155621855,877,877,877,877,0
20240403,161400,155621855,877,877,877,877,0
20240403,161300,155621855,877,877,877,877,0
20240403,161200,155621855,877,877,877,877,0
20240403,161100,155621855,877,877,877,877,0
20240403,161000,155621855,877,877,877,877,0
20240403,160900,155621855,877,877,877,877,0
20240403,160800,155621855,877,877,877,877,0
20240403,160700,155621855,877,877,877,877,0
20240403,160600,155621855,877,877,877,877,0
20240403,160500,155621855,877,877,877,877,0
20240403,160400,155621855,877,877,877,877,0
20240403,160300,155621855,877,877,877,877,0
20240403,160200,155621855,877,877,877,877,0
20240403,160100,155621855,877,877,877,877,0
20240403,160000,155621855,877,877,877,877,0
20240403,155900,155621855,877,877,877,877,0
20240403,155800,155621855,877,877,877,877,0
20240403,155700,155621855,877,877,877,877,0
20240403,155600,155621855,877,877,877,877,0
20240403,155500,155621855,877,877,877,877,0
20240403,155400,155621855,877,877,877,877,0
20240403,155300,155621855,877,877,877,877,1730
20240403,155200,155621855,877,877,877,877,0
20240403,155100,155621855,877,877,877,877,0
20240403,155000,155621855,877,877,877,877,0
20240403,154900,155621855,877,877,877,877,0
20240403,154800,155621855,877,877,877,877,0
20240403,154700,155621855,877,877,877,877,0
20240403,154600,155621855,877,877,877,877,0
20240403,154500,155621855,877,877,877,877,0
20240403,154400,155621855,877,877,877,877,0
20240403,154300,155621855,877,877,877,877,0
20240403,154200,155621855,877,877,877,877,0
20240403,154100,155621855,877,877,877,877,0
20240403,154000,155621855,877,877,877,877,0
20240403,153900,155621855,877,877,877,877,0
20240403,153800,155621855,877,877,877,877,0
20240403,153700,155621855,877,877,877,877,0
20240403,153600,155621855,877,877,877,877,0
20240403,153500,155621855,877,877,877,877,0
20240403,153400,155621855,877,877,877,877,0
20240403,153300,155621855,877,877,877,877,0
20240403,153200,155621855,877,877,877,877,0
20240403,153100,155621855,877,877,877,877,0
20240403,153000,155621855,877,877,877,877,1730
20240403,152900,154104645,875,875,875,875,0
20240403,152800,154104645,875,875,875,875,0
20240403,152700,154104645,875,875,875,875,0
20240403,152600,154104645,875,875,875,875,0
20240403,152500,154104645,875,875,875,875,0
20240403,152400,154104645,875,875,875,875,0
20240403,152300,154104645,875,875,875,875,0
20240403,152200,154104645,875,875,875,875,0
20240403,152100,154104645,875,875,875,875,0
20240403,152000,154104645,875,875,875,875,0
20240403,151900,154104645,875,876,876,875,12300
20240403,151800,143342090,876,876,876,876,45
20240403,151700,143302670,876,876,876,876,0
20240403,151600,143302670,876,876,876,876,0
20240403,151500,143302670,876,876,876,876,457
20240403,151400,142902338,877,877,877,877,0
20240403,151300,142902338,877,877,877,877,200
20240403,151200,142726938,877,877,877,877,120
20240403,151100,142621698,877,877,877,877,8
20240403,151000,142614682,877,877,877,877,0
20240403,150900,142614682,877,877,877,877,0
20240403,150800,142614682,877,877,877,877,76
20240403,150700,142548030,877,877,877,877,14
20240403,150600,142535752,876,876,876,876,0
20240403,150500,142535752,876,876,876,876,0
20240403,150400,142535752,876,876,876,876,0
20240403,150300,142535752,876,876,876,876,0
20240403,150200,142535752,876,876,876,876,0
20240403,150100,142535752,876,876,876,876,0
20240403,150000,142535752,876,876,876,876,479
20240403,145900,142116148,876,876,876,876,0
20240403,145800,142116148,876,876,876,876,574
20240403,145700,141613324,876,876,876,876,142
20240403,145600,141488932,875,875,875,875,0
20240403,145500,141488932,875,875,875,875,0
20240403,145400,141488932,875,875,875,875,500
20240403,145300,141051432,876,876,876,876,6
20240403,145200,141046176,876,876,876,876,0
20240403,145100,141046176,876,876,876,876,0
20240403,145000,141046176,876,876,876,876,100
20240403,144900,140958576,876,876,876,876,1
20240403,144800,140957700,876,876,876,876,0
20240403,144700,140957700,876,876,876,876,0
20240403,144600,140957700,876,876,876,876,10
20240403,144500,140948940,877,877,877,877,1
20240403,144400,140948063,875,875,875,875,0
20240403,144300,140948063,875,875,875,875,0
20240403,144200,140948063,875,875,875,875,0
20240403,144100,140948063,875,875,875,875,0
20240403,144000,140948063,875,875,875,875,0
20240403,143900,140948063,875,875,875,875,0
20240403,143800,140948063,875,875,875,875,0
20240403,143700,140948063,875,875,875,875,0
20240403,143600,140948063,875,875,875,875,0
20240403,143500,140948063,875,875,875,875,0
20240403,143400,140948063,875,875,875,875,0
20240403,143300,140948063,875,875,875,875,0
20240403,143200,140948063,875,875,875,875,0
20240403,143100,140948063,875,875,875,875,0
20240403,143000,140948063,875,875,875,875,0
20240403,142900,140948063,875,875,875,875,0
20240403,142800,140948063,875,875,875,875,0
20240403,142700,140948063,875,875,875,875,30
20240403,142600,140921813,875,875,875,875,0
20240403,142500,140921813,875,876,876,875,5000
20240403,142400,136545800,877,877,877,877,0
20240403,142300,136545800,877,877,877,877,5
20240403,142200,136541415,876,876,876,876,0
20240403,142100,136541415,876,876,876,876,3271
20240403,142000,133676019,876,876,876,876,0
20240403,141900,133676019,876,876,876,876,0
20240403,141800,133676019,876,876,876,876,0
20240403,141700,133676019,876,876,876,876,0
20240403,141600,133676019,876,876,876,876,0
20240403,141500,133676019,876,876,876,876,0
20240403,141400,133676019,876,876,876,876,0
20240403,141300,133676019,876,876,876,876,0
20240403,141200,133676019,876,876,876,876,0
20240403,141100,133676019,876,876,876,876,0
20240403,141000,133676019,876,876,876,876,0
20240403,140900,133676019,876,876,876,876,0
20240403,140800,133676019,876,876,876,876,3
20240403,140700,133673391,875,875,875,875,0
20240403,140600,133673391,875,875,875,875,814
20240403,140500,132961141,876,876,876,876,4
20240403,140400,132957637,876,876,876,876,7
20240403,140300,132951505,875,875,875,875,0
20240403,140200,132951505,875,875,875,875,0
20240403,140100,132951505,875,875,875,875,635
20240403,140000,132395880,876,876,876,876,49
20240403,135900,132352956,876,876,876,876,571
20240403,135800,131852760,876,876,876,876,30
20240403,135700,131826480,876,876,876,876,1300
20240403,135600,130687680,876,876,876,876,1
20240403,135500,130686804,876,876,876,876,50
20240403,135400,130643004,876,876,876,876,0
20240403,135300,130643004,876,876,876,876,0
20240403,135200,130643004,876,876,876,876,0
20240403,135100,130643004,876,876,876,876,1
20240403,135000,130642128,875,875,875,875,0
20240403,134900,130642128,875,875,875,875,0
20240403,134800,130642128,875,875,875,875,0
20240403,134700,130642128,875,875,875,875,0
20240403,134600,130642128,875,875,875,875,0
20240403,134500,130642128,875,875,875,875,0
20240403,134400,130642128,875,875,875,875,300
20240403,134300,130379628,875,875,875,875,16
20240403,134200,130365628,876,876,876,876,0
20240403,134100,130365628,876,876,876,876,0
20240403,134000,130365628,876,876,876,876,150
20240403,133900,130234228,876,876,876,876,0
20240403,133800,130234228,876,876,876,876,0
20240403,133700,130234228,876,876,876,876,11
20240403,133600,130224592,876,876,876,876,0
20240403,133500,130224592,876,876,876,876,0
20240403,133400,130224592,876,876,876,876,0
20240403,133300,130224592,876,876,876,876,0
20240403,133200,130224592,876,876,876,876,0
20240403,133100,130224592,876,876,876,876,0
20240403,133000,130224592,876,876,876,876,0
20240403,132900,130224592,876,876,876,876,0
20240403,132800,130224592,876,876,876,876,0
20240403,132700,130224592,876,876,876,876,0
20240403,132600,130224592,876,876,876,876,0
20240403,132500,130224592,876,876,876,876,0
20240403,132400,130224592,876,876,876,876,0
20240403,132300,130224592,876,876,876,876,0
20240403,132200,130224592,876,876,876,876,0
20240403,132100,130224592,876,876,876,876,16770
20240403,132000,115534072,876,876,876,876,0
20240403,131900,115534072,876,876,876,876,0
20240403,131800,115534072,876,875,876,875,1126
20240403,131700,114547796,876,876,876,876,0
20240403,131600,114547796,876,876,876,876,0
20240403,131500,114547796,876,876,876,876,0
20240403,131400,114547796,876,876,876,876,0
20240403,131300,114547796,876,876,876,876,0
20240403,131200,114547796,876,876,876,876,0
20240403,131100,114547796,876,876,876,876,0
20240403,131000,114547796,876,876,876,876,0
20240403,130900,114547796,876,876,876,876,0
20240403,130800,114547796,876,876,876,876,0
20240403,130700,114547796,876,876,876,876,0
20240403,130600,114547796,876,876,876,876,4
20240403,130500,114544292,876,876,876,876,0
20240403,130400,114544292,876,876,876,876,0
20240403,130300,114544292,876,876,876,876,0
20240403,130200,114544292,876,876,876,876,0
20240403,130100,114544292,876,876,876,876,0
20240403,130000,114544292,876,876,876,876,1100
20240403,125900,113580692,876,876,876,876,0
20240403,125800,113580692,876,876,876,876,0
20240403,125700,113580692,876,876,876,876,2
20240403,125600,113578940,876,876,876,876,10
20240403,125500,113570180,876,876,876,876,0
20240403,125400,113570180,876,875,876,875,17715
20240403,125300,98052457,875,875,875,875,0
20240403,125200,98052457,875,875,875,875,0
20240403,125100,98052457,875,875,875,875,0
20240403,125000,98052457,875,875,875,875,0
20240403,124900,98052457,875,875,875,875,0
20240403,124800,98052457,875,875,875,875,0
20240403,124700,98052457,875,875,875,875,0
20240403,124600,98052457,875,875,875,875,0
20240403,124500,98052457,875,875,875,875,0
20240403,124400,98052457,875,875,875,875,1
20240403,124300,98051582,871,871,871,871,0
20240403,124200,98051582,871,871,871,871,0
20240403,124100,98051582,871,871,871,871,0
20240403,124000,98051582,871,871,871,871,0
20240403,123900,98051582,871,871,871,871,0
20240403,123800,98051582,871,872,872,871,3676
20240403,123700,94848415,872,872,872,872,0
20240403,123600,94848415,872,872,872,872,0
20240403,123500,94848415,872,872,872,872,0
20240403,123400,94848415,872,872,872,872,1026
20240403,123300,93953743,871,871,871,871,0
20240403,123200,93953743,871,874,874,871,3676
20240403,123100,90748003,875,875,875,875,0
20240403,123000,90748003,875,875,875,875,666
20240403,122900,90165253,876,876,876,876,0
20240403,122800,90165253,876,876,876,876,0
20240403,122700,90165253,876,876,876,876,0
20240403,122600,90165253,876,876,876,876,0
20240403,122500,90165253,876,876,876,876,1000
20240403,122400,89289253,876,876,876,876,0
20240403,122300,89289253,876,876,876,876,5
20240403,122200,89284873,876,876,876,876,43
20240403,122100,89247205,876,876,876,876,1000
20240403,122000,88371205,876,876,876,876,130
20240403,121900,88257325,876,876,876,876,0
20240403,121800,88257325,876,876,876,876,0
20240403,121700,88257325,876,876,876,876,1346
20240403,121600,87078229,876,876,876,876,0
20240403,121500,87078229,876,876,876,876,1
20240403,121400,87077353,876,876,876,876,0
20240403,121300,87077353,876,876,876,876,0
20240403,121200,87077353,876,876,876,876,0
20240403,121100,87077353,876,876,876,876,5
20240403,121000,87072973,876,876,876,876,102
20240403,120900,86983621,876,876,876,876,6
20240403,120800,86978365,876,876,876,876,5
20240403,120700,86973985,876,875,876,875,576
20240403,120600,86469410,876,876,876,876,0
20240403,120500,86469410,876,876,876,876,0
20240403,120400,86469410,876,876,876,876,0
20240403,120300,86469410,876,876,876,876,0
20240403,120200,86469410,876,876,876,876,0
20240403,120100,86469410,876,876,876,876,0
20240403,120000,86469410,876,876,876,876,0
20240403,115900,86469410,876,876,876,876,3491
20240403,115800,83411294,876,876,876,876,0
20240403,115700,83411294,876,875,876,875,96
20240403,115600,83327208,875,876,876,875,512
20240403,115500,82878697,876,875,876,875,1022
20240403,115400,81983781,872,872,872,872,0
20240403,115300,81983781,872,872,872,872,0
20240403,115200,81983781,872,872,872,872,0
20240403,115100,81983781,872,872,872,872,0
20240403,115000,81983781,872,872,872,872,172
20240403,114900,81833797,872,872,872,872,0
20240403,114800,81833797,872,872,872,872,128
20240403,114700,81722181,872,872,872,872,1
20240403,114600,81721309,872,872,872,872,0
20240403,114500,81721309,872,872,872,872,0
20240403,114400,81721309,872,872,872,872,0
20240403,114300,81721309,872,872,872,872,0
20240403,114200,81721309,872,872,872,872,0
20240403,114100,81721309,872,872,872,872,1
20240403,114000,81720437,871,872,872,871,10300
20240403,113900,72743634,872,872,872,872,0
20240403,113800,72743634,872,872,872,872,0
20240403,113700,72743634,872,872,872,872,100
20240403,113600,72656434,872,872,872,872,0
20240403,113500,72656434,872,872,872,872,186
20240403,113400,72494242,875,875,875,875,0
20240403,113300,72494242,875,875,875,875,8
20240403,113200,72487242,876,876,876,876,0
20240403,113100,72487242,876,876,876,876,0
20240403,113000,72487242,876,876,876,876,0
20240403,112900,72487242,876,876,876,876,0
20240403,112800,72487242,876,876,876,876,0
20240403,112700,72487242,876,876,876,876,0
20240403,112600,72487242,876,876,876,876,0
20240403,112500,72487242,876,876,876,876,1000
20240403,112400,71611242,876,874,876,874,10000
20240403,112300,62858405,873,873,873,873,26
20240403,112200,62835707,874,874,874,874,0
20240403,112100,62835707,874,873,874,873,883
20240403,112000,62064826,874,874,874,874,0
20240403,111900,62064826,874,875,875,874,80
20240403,111800,61994876,875,875,875,875,2
20240403,111700,61993126,875,875,875,875,101
20240403,111600,61904751,874,874,874,874,1
20240403,111500,61903877,875,875,875,875,0
20240403,111400,61903877,875,875,875,875,0
20240403,111300,61903877,875,874,875,874,2283
20240403,111200,59906485,874,874,874,874,30
20240403,111100,59880265,874,874,874,874,0
20240403,111000,59880265,874,874,874,874,1100
20240403,110900,58918865,874,873,874,873,440
20240403,110800,58534405,873,873,873,873,0
20240403,110700,58534405,873,873,873,873,100
20240403,110600,58447105,873,873,873,873,1743
20240403,110500,56925466,873,873,873,873,0
20240403,110400,56925466,873,873,873,873,1614
20240403,110300,55516444,873,873,873,873,44
20240403,110200,55478032,873,873,873,873,0
20240403,110100,55478032,873,873,873,873,2625
20240403,110000,53186407,872,872,872,872,0
20240403,105900,53186407,872,872,872,872,0
20240403,105800,53186407,872,873,873,872,438
20240403,105700,52804371,873,873,873,873,100
20240403,105600,52717071,872,872,872,872,38
20240403,105500,52683935,873,873,873,873,0
20240403,105400,52683935,873,873,873,873,0
20240403,105300,52683935,873,873,873,873,0
20240403,105200,52683935,873,873,873,873,0
20240403,105100,52683935,873,873,873,873,300
20240403,105000,52422035,873,873,873,873,0
20240403,104900,52422035,873,873,873,873,0
20240403,104800,52422035,873,873,873,873,2
20240403,104700,52420289,873,873,873,873,0
20240403,104600,52420289,873,873,873,873,0
20240403,104500,52420289,873,873,873,873,1
20240403,104400,52419416,873,873,873,873,300
20240403,104300,52157516,873,873,873,873,0
20240403,104200,52157516,873,873,873,873,100
20240403,104100,52070216,873,873,873,873,3
20240403,104000,52067597,873,873,873,873,20
20240403,103900,52050137,873,873,873,873,0
20240403,103800,52050137,873,873,873,873,0
20240403,103700,52050137,873,873,873,873,0
20240403,103600,52050137,873,873,873,873,0
20240403,103500,52050137,873,873,873,873,0
20240403,103400,52050137,873,873,873,873,0
20240403,103300,52050137,873,873,873,873,0
20240403,103200,52050137,873,873,873,873,1000
20240403,103100,51177137,872,872,872,872,243
20240403,103000,50965241,872,872,872,872,0
20240403,102900,50965241,872,872,872,872,243
20240403,102800,50753345,873,873,873,873,0
20240403,102700,50753345,873,873,873,873,0
20240403,102600,50753345,873,873,873,873,1
20240403,102500,50752472,873,873,873,873,0
20240403,102400,50752472,873,873,873,873,16
20240403,102300,50738504,873,873,873,873,1
20240403,102200,50737631,873,873,873,873,45
20240403,102100,50698346,873,873,873,873,0
20240403,102000,50698346,873,873,873,873,60
20240403,101900,50645966,873,873,873,873,0
20240403,101800,50645966,873,873,873,873,0
20240403,101700,50645966,873,873,873,873,0
20240403,101600,50645966,873,873,873,873,0
20240403,101500,50645966,873,873,873,873,0
20240403,101400,50645966,873,873,873,873,0
20240403,101300,50645966,873,873,873,873,1
20240403,101200,50645093,872,873,873,872,379
20240403,101100,50314505,873,873,873,873,0
20240403,101000,50314505,873,873,873,873,85
20240403,100900,50240300,873,873,873,873,201
20240403,100800,50064827,873,873,873,873,141
20240403,100700,49941734,873,873,873,873,0
20240403,100600,49941734,873,873,873,873,0
20240403,100500,49941734,873,873,873,873,1
20240403,100400,49940861,873,873,873,873,207
20240403,100300,49760150,872,873,873,872,50
20240403,100200,49716549,872,872,872,872,0
20240403,100100,49716549,872,872,872,872,0
20240403,100000,49716549,872,872,872,872,400
20240403,095900,49367749,872,872,872,872,110
20240403,095800,49271829,873,873,873,873,0
20240403,095700,49271829,873,873,873,873,2
20240403,095600,49270083,873,873,873,872,622
20240403,095500,48727677,873,873,873,873,27
20240403,095400,48704106,873,873,873,873,0
20240403,095300,48704106,873,871,873,871,3022
20240403,095200,46071900,873,873,873,873,100
20240403,095100,45984600,873,873,873,872,15156
20240403,095000,32755280,874,874,874,874,4006
20240403,094900,29254036,875,875,875,875,200
20240403,094800,29079036,875,875,875,875,1911
20240403,094700,27406911,875,875,875,875,100
20240403,094600,27319411,875,875,875,875,252
20240403,094500,27098911,876,876,876,876,1
20240403,094400,27098035,876,876,876,876,0
20240403,094300,27098035,876,876,876,876,209
20240403,094200,26914951,876,876,876,876,3206
20240403,094100,24106495,876,876,876,876,130
20240403,094000,23992615,876,876,876,876,0
20240403,093900,23992615,876,876,876,876,0
20240403,093800,23992615,876,876,876,876,4877
20240403,093700,19720363,876,876,876,875,32
20240403,093600,19692332,876,876,876,876,1
20240403,093500,19691456,876,876,876,875,1780
20240403,093400,18133376,876,876,876,876,100
20240403,093300,18045776,876,876,876,876,3
20240403,093200,18043148,876,876,876,876,2184
20240403,093100,16129964,875,875,875,875,0
20240403,093000,16129964,875,876,876,875,1200
20240403,092900,15079764,876,876,876,876,3
20240403,092800,15077136,875,876,876,875,247
20240403,092700,14860983,875,876,876,875,3784
20240403,092600,11546799,877,877,877,877,134
20240403,092500,11429281,877,877,877,877,0
20240403,092400,11429281,877,877,877,877,19
20240403,092300,11412618,876,876,876,876,20
20240403,092200,11395098,875,875,875,875,0
20240403,092100,11395098,875,875,875,875,0
20240403,092000,11395098,875,875,875,875,0
20240403,091900,11395098,875,875,875,875,1
20240403,091800,11394223,878,878,878,878,0
20240403,091700,11394223,878,875,878,875,3105
20240403,091600,8677336,876,876,876,876,10
20240403,091500,8668576,875,876,876,875,1000
20240403,091400,7793519,876,876,876,876,0
20240403,091300,7793519,876,878,878,876,72
20240403,091200,7730437,878,878,878,878,0
20240403,091100,7730437,878,878,878,878,6
20240403,091000,7725169,878,876,878,876,5
20240403,090900,7720781,878,877,878,876,622
20240403,090800,7175885,877,877,877,877,44
20240403,090700,7137297,878,878,878,878,242
20240403,090600,6924821,878,878,878,878,6
20240403,090500,6919553,874,874,874,874,0
20240403,090400,6919553,874,874,874,874,1000
20240403,090300,6045553,878,878,878,878,427
20240403,090200,5670647,878,878,878,878,159
20240403,090100,5531045,874,873,874,873,2614
20240403,090000,3248541,873,873,873,873,3317