KissMeData/031820/min/candle-20240405.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240405,190500,360132282,698,698,698,698,1108
20240405,190400,360132282,698,698,698,698,0
20240405,190300,360132282,698,698,698,698,0
20240405,190200,360132282,698,698,698,698,0
20240405,190100,360132282,698,698,698,698,0
20240405,190000,360132282,698,698,698,698,0
20240405,185900,360132282,698,698,698,698,0
20240405,185800,360132282,698,698,698,698,0
20240405,185700,360132282,698,698,698,698,0
20240405,185600,360132282,698,698,698,698,0
20240405,185500,360132282,698,698,698,698,0
20240405,185400,360132282,698,698,698,698,0
20240405,185300,360132282,698,698,698,698,0
20240405,185200,360132282,698,698,698,698,0
20240405,185100,360132282,698,698,698,698,0
20240405,185000,360132282,698,698,698,698,0
20240405,184900,360132282,698,698,698,698,0
20240405,184800,360132282,698,698,698,698,0
20240405,184700,360132282,698,698,698,698,0
20240405,184600,360132282,698,698,698,698,0
20240405,184500,360132282,698,698,698,698,0
20240405,184400,360132282,698,698,698,698,0
20240405,184300,360132282,698,698,698,698,0
20240405,184200,360132282,698,698,698,698,0
20240405,184100,360132282,698,698,698,698,0
20240405,184000,360132282,698,698,698,698,0
20240405,183900,360132282,698,698,698,698,0
20240405,183800,360132282,698,698,698,698,0
20240405,183700,360132282,698,698,698,698,0
20240405,183600,360132282,698,698,698,698,0
20240405,183500,360132282,698,698,698,698,1108
20240405,183400,360132282,698,698,698,698,0
20240405,183300,360132282,698,698,698,698,0
20240405,183200,360132282,698,698,698,698,0
20240405,183100,360132282,698,698,698,698,0
20240405,183000,360132282,698,698,698,698,0
20240405,182900,360132282,698,698,698,698,0
20240405,182800,360132282,698,698,698,698,0
20240405,182700,360132282,698,698,698,698,0
20240405,182600,360132282,698,698,698,698,0
20240405,182500,360132282,698,698,698,698,0
20240405,182400,360132282,698,698,698,698,0
20240405,182300,360132282,698,698,698,698,0
20240405,182200,360132282,698,698,698,698,0
20240405,182100,360132282,698,698,698,698,0
20240405,182000,360132282,698,698,698,698,0
20240405,181900,360132282,698,698,698,698,0
20240405,181800,360132282,698,698,698,698,0
20240405,181700,360132282,698,698,698,698,0
20240405,181600,360132282,698,698,698,698,0
20240405,181500,360132282,698,698,698,698,0
20240405,181400,360132282,698,698,698,698,0
20240405,181300,360132282,698,698,698,698,0
20240405,181200,360132282,698,698,698,698,0
20240405,181100,360132282,698,698,698,698,0
20240405,181000,360132282,698,698,698,698,0
20240405,180900,360132282,698,698,698,698,0
20240405,180800,360132282,698,698,698,698,0
20240405,180700,360132282,698,698,698,698,0
20240405,180600,360132282,698,698,698,698,0
20240405,180500,360132282,698,698,698,698,1108
20240405,180400,360132282,698,698,698,698,0
20240405,180300,360132282,698,698,698,698,0
20240405,180200,360132282,698,698,698,698,0
20240405,180100,360132282,698,698,698,698,0
20240405,180000,360132282,698,698,698,698,0
20240405,175900,360132282,698,698,698,698,0
20240405,175800,360132282,698,698,698,698,0
20240405,175700,360132282,698,698,698,698,0
20240405,175600,360132282,698,698,698,698,0
20240405,175500,360132282,698,698,698,698,0
20240405,175400,360132282,698,698,698,698,0
20240405,175300,360132282,698,698,698,698,0
20240405,175200,360132282,698,698,698,698,0
20240405,175100,360132282,698,698,698,698,0
20240405,175000,360132282,698,698,698,698,0
20240405,174900,360132282,698,698,698,698,0
20240405,174800,360132282,698,698,698,698,0
20240405,174700,360132282,698,698,698,698,0
20240405,174600,360132282,698,698,698,698,0
20240405,174500,360132282,698,698,698,698,0
20240405,174400,360132282,698,698,698,698,0
20240405,174300,360132282,698,698,698,698,0
20240405,174200,360132282,698,698,698,698,0
20240405,174100,360132282,698,698,698,698,0
20240405,174000,360132282,698,698,698,698,0
20240405,173900,360132282,698,698,698,698,0
20240405,173800,360132282,698,698,698,698,0
20240405,173700,360132282,698,698,698,698,0
20240405,173600,360132282,698,698,698,698,0
20240405,173500,360132282,698,698,698,698,1108
20240405,173400,360132282,698,698,698,698,0
20240405,173300,360132282,698,698,698,698,0
20240405,173200,360132282,698,698,698,698,0
20240405,173100,360132282,698,698,698,698,0
20240405,173000,360132282,698,698,698,698,0
20240405,172900,360132282,698,698,698,698,0
20240405,172800,360132282,698,698,698,698,0
20240405,172700,360132282,698,698,698,698,0
20240405,172600,360132282,698,698,698,698,0
20240405,172500,360132282,698,698,698,698,0
20240405,172400,360132282,698,698,698,698,0
20240405,172300,360132282,698,698,698,698,0
20240405,172200,360132282,698,698,698,698,0
20240405,172100,360132282,698,698,698,698,0
20240405,172000,360132282,698,698,698,698,0
20240405,171900,360132282,698,698,698,698,0
20240405,171800,360132282,698,698,698,698,0
20240405,171700,360132282,698,698,698,698,0
20240405,171600,360132282,698,698,698,698,0
20240405,171500,360132282,698,698,698,698,0
20240405,171400,360132282,698,698,698,698,0
20240405,171300,360132282,698,698,698,698,0
20240405,171200,360132282,698,698,698,698,0
20240405,171100,360132282,698,698,698,698,0
20240405,171000,360132282,698,698,698,698,0
20240405,170900,360132282,698,698,698,698,0
20240405,170800,360132282,698,698,698,698,0
20240405,170700,360132282,698,698,698,698,0
20240405,170600,360132282,698,698,698,698,0
20240405,170500,360132282,698,698,698,698,1108
20240405,170400,360132282,698,698,698,698,0
20240405,170300,360132282,698,698,698,698,0
20240405,170200,360132282,698,698,698,698,0
20240405,170100,360132282,698,698,698,698,0
20240405,170000,360132282,698,698,698,698,0
20240405,165900,360132282,698,698,698,698,0
20240405,165800,360132282,698,698,698,698,0
20240405,165700,360132282,698,698,698,698,0
20240405,165600,360132282,698,698,698,698,0
20240405,165500,360132282,698,698,698,698,0
20240405,165400,360132282,698,698,698,698,0
20240405,165300,360132282,698,698,698,698,0
20240405,165200,360132282,698,698,698,698,0
20240405,165100,360132282,698,698,698,698,0
20240405,165000,360132282,698,698,698,698,0
20240405,164900,360132282,698,698,698,698,0
20240405,164800,360132282,698,698,698,698,0
20240405,164700,360132282,698,698,698,698,0
20240405,164600,360132282,698,698,698,698,0
20240405,164500,360132282,698,698,698,698,0
20240405,164400,360132282,698,698,698,698,0
20240405,164300,360132282,698,698,698,698,0
20240405,164200,360132282,698,698,698,698,0
20240405,164100,360132282,698,698,698,698,0
20240405,164000,360132282,698,698,698,698,0
20240405,163900,360132282,698,698,698,698,0
20240405,163800,360132282,698,698,698,698,0
20240405,163700,360132282,698,698,698,698,0
20240405,163600,360132282,698,698,698,698,0
20240405,163500,360132282,698,698,698,698,1108
20240405,163400,360132282,698,698,698,698,0
20240405,163300,360132282,698,698,698,698,0
20240405,163200,360132282,698,698,698,698,0
20240405,163100,360132282,698,698,698,698,0
20240405,163000,360132282,698,698,698,698,0
20240405,162900,360132282,698,698,698,698,0
20240405,162800,360132282,698,698,698,698,0
20240405,162700,360132282,698,698,698,698,0
20240405,162600,360132282,698,698,698,698,0
20240405,162500,360132282,698,698,698,698,0
20240405,162400,360132282,698,698,698,698,0
20240405,162300,360132282,698,698,698,698,0
20240405,162200,360132282,698,698,698,698,0
20240405,162100,360132282,698,698,698,698,0
20240405,162000,360132282,698,698,698,698,0
20240405,161900,360132282,698,698,698,698,0
20240405,161800,360132282,698,698,698,698,0
20240405,161700,360132282,698,698,698,698,0
20240405,161600,360132282,698,698,698,698,0
20240405,161500,360132282,698,698,698,698,0
20240405,161400,360132282,698,698,698,698,0
20240405,161300,360132282,698,698,698,698,0
20240405,161200,360132282,698,698,698,698,0
20240405,161100,360132282,698,698,698,698,0
20240405,161000,360132282,698,698,698,698,0
20240405,160900,360132282,698,698,698,698,0
20240405,160800,360132282,698,698,698,698,0
20240405,160700,360132282,698,698,698,698,0
20240405,160600,360132282,698,698,698,698,0
20240405,160500,360132282,698,698,698,698,1108
20240405,160400,360132282,698,698,698,698,0
20240405,160300,360132282,698,698,698,698,0
20240405,160200,360132282,698,698,698,698,0
20240405,160100,360132282,698,698,698,698,0
20240405,160000,360132282,698,698,698,698,0
20240405,155900,360132282,698,698,698,698,0
20240405,155800,360132282,698,698,698,698,0
20240405,155700,360132282,698,698,698,698,0
20240405,155600,360132282,698,698,698,698,0
20240405,155500,360132282,698,698,698,698,0
20240405,155400,360132282,698,698,698,698,0
20240405,155300,360132282,698,698,698,698,0
20240405,155200,360132282,698,698,698,698,0
20240405,155100,360132282,698,698,698,698,0
20240405,155000,360132282,698,698,698,698,0
20240405,154900,360132282,698,698,698,698,0
20240405,154800,360132282,698,698,698,698,0
20240405,154700,360132282,698,698,698,698,0
20240405,154600,360132282,698,698,698,698,0
20240405,154500,360132282,698,698,698,698,0
20240405,154400,360132282,698,698,698,698,0
20240405,154300,360132282,698,698,698,698,0
20240405,154200,360132282,698,698,698,698,0
20240405,154100,360132282,698,698,698,698,0
20240405,154000,360132282,698,698,698,698,0
20240405,153900,360132282,698,698,698,698,0
20240405,153800,360132282,698,698,698,698,0
20240405,153700,360132282,698,698,698,698,0
20240405,153600,360132282,698,698,698,698,0
20240405,153500,360132282,698,698,698,698,1108
20240405,153400,360132282,698,698,698,698,0
20240405,153300,360132282,698,698,698,698,0
20240405,153200,360132282,698,698,698,698,0
20240405,153100,360132282,698,698,698,698,0
20240405,153000,360132282,698,698,698,698,1108
20240405,152900,359358898,698,698,698,698,0
20240405,152800,359358898,698,698,698,698,0
20240405,152700,359358898,698,698,698,698,0
20240405,152600,359358898,698,698,698,698,0
20240405,152500,359358898,698,698,698,698,0
20240405,152400,359358898,698,698,698,698,0
20240405,152300,359358898,698,698,698,698,0
20240405,152200,359358898,698,698,698,698,0
20240405,152100,359358898,698,698,698,698,0
20240405,152000,359358898,698,698,698,698,0
20240405,151900,359358898,698,697,698,696,13589
20240405,151800,349888154,696,695,696,695,2639
20240405,151700,348053634,691,691,691,691,0
20240405,151600,348053634,691,693,693,691,6200
20240405,151500,343767010,695,695,695,695,4
20240405,151400,343764230,695,695,695,695,0
20240405,151300,343764230,695,693,695,693,928
20240405,151200,343120826,692,692,692,692,7225
20240405,151100,338121126,692,692,692,692,100
20240405,151000,338051926,692,691,692,691,139
20240405,150900,337955876,691,694,694,691,27272
20240405,150800,319093190,694,694,694,694,101
20240405,150700,319023096,696,696,696,696,0
20240405,150600,319023096,696,696,696,696,0
20240405,150500,319023096,696,696,696,696,0
20240405,150400,319023096,696,696,696,696,0
20240405,150300,319023096,696,696,696,696,0
20240405,150200,319023096,696,696,696,696,3565
20240405,150100,316541856,692,692,692,692,0
20240405,150000,316541856,692,692,692,692,836
20240405,145900,315963344,692,693,693,692,18929
20240405,145800,302857886,697,697,697,697,0
20240405,145700,302857886,697,694,697,694,1782
20240405,145600,301620419,694,696,696,694,3498
20240405,145500,299192757,696,695,696,695,1318
20240405,145400,298275560,694,694,694,694,505
20240405,145300,297925090,694,694,694,694,0
20240405,145200,297925090,694,694,694,694,0
20240405,145100,297925090,694,694,694,694,0
20240405,145000,297925090,694,694,694,694,2028
20240405,144900,296517658,694,693,694,693,107
20240405,144800,296443407,694,694,694,694,2
20240405,144700,296442019,693,694,694,693,1320
20240405,144600,295526749,694,694,694,694,262
20240405,144500,295344921,694,695,695,694,32771
20240405,144400,272583764,698,698,698,698,0
20240405,144300,272583764,698,696,698,695,867
20240405,144200,271980893,698,696,698,695,974
20240405,144100,271302911,696,696,696,696,1
20240405,144000,271302215,696,696,696,696,637
20240405,143900,270858863,696,696,696,696,0
20240405,143800,270858863,696,696,696,696,6750
20240405,143700,266160863,696,696,696,696,654
20240405,143600,265705679,696,696,696,696,0
20240405,143500,265705679,696,696,696,696,0
20240405,143400,265705679,696,696,696,696,0
20240405,143300,265705679,696,696,696,696,0
20240405,143200,265705679,696,696,696,696,900
20240405,143100,265079279,695,696,696,695,8260
20240405,143000,259337582,696,696,696,696,135
20240405,142900,259243622,696,696,696,696,0
20240405,142800,259243622,696,696,696,696,1
20240405,142700,259242926,698,698,698,698,253
20240405,142600,259066332,698,698,698,698,0
20240405,142500,259066332,698,697,698,697,78
20240405,142400,259011938,698,698,698,698,491
20240405,142300,258669220,697,697,697,697,3973
20240405,142200,255900039,697,697,697,697,1637
20240405,142100,254759050,697,697,697,697,0
20240405,142000,254759050,697,697,697,697,0
20240405,141900,254759050,697,697,697,697,0
20240405,141800,254759050,697,697,697,697,0
20240405,141700,254759050,697,697,697,697,3114
20240405,141600,252588592,697,697,697,697,1907
20240405,141500,251259413,697,697,697,697,850
20240405,141400,250666963,697,697,697,697,0
20240405,141300,250666963,697,697,697,697,0
20240405,141200,250666963,697,697,697,697,253
20240405,141100,250490622,696,696,696,696,300
20240405,141000,250281822,696,696,696,696,725
20240405,140900,249777222,696,696,696,696,0
20240405,140800,249777222,696,696,696,696,1
20240405,140700,249776526,697,697,697,697,0
20240405,140600,249776526,697,697,697,697,15
20240405,140500,249766071,696,696,696,696,1766
20240405,140400,248536935,696,696,696,696,0
20240405,140300,248536935,696,696,696,696,0
20240405,140200,248536935,696,696,696,696,0
20240405,140100,248536935,696,696,696,696,1
20240405,140000,248536239,696,696,696,696,134
20240405,135900,248442975,696,696,696,696,0
20240405,135800,248442975,696,696,696,696,1
20240405,135700,248442279,698,698,698,698,253
20240405,135600,248265685,698,698,698,698,48
20240405,135500,248232181,697,697,697,697,0
20240405,135400,248232181,697,697,697,697,85
20240405,135300,248172936,697,697,697,697,3446
20240405,135200,245771074,697,697,697,697,0
20240405,135100,245771074,697,697,697,697,135
20240405,135000,245676979,697,697,697,697,0
20240405,134900,245676979,697,697,697,697,1
20240405,134800,245676282,695,695,695,695,0
20240405,134700,245676282,695,695,695,695,0
20240405,134600,245676282,695,695,695,695,0
20240405,134500,245676282,695,697,697,695,9354
20240405,134400,239173938,697,698,698,697,1002
20240405,134300,238475542,698,698,698,698,0
20240405,134200,238475542,698,698,698,698,303
20240405,134100,238264048,697,697,697,697,4
20240405,134000,238261260,697,697,697,697,610
20240405,133900,237836090,697,697,697,697,13
20240405,133800,237827029,697,697,697,697,3
20240405,133700,237824938,696,696,696,696,3
20240405,133600,237822850,696,696,696,696,414
20240405,133500,237534706,697,697,697,697,2
20240405,133400,237533312,697,697,697,697,4
20240405,133300,237530524,699,699,699,699,1
20240405,133200,237529825,697,697,697,697,8
20240405,133100,237524249,697,697,699,697,2043
20240405,133000,236099740,695,695,695,695,131
20240405,132900,236008695,695,696,696,695,1130
20240405,132800,235223328,696,698,698,696,315
20240405,132700,235003983,698,698,699,698,265
20240405,132600,234818788,698,698,698,697,27
20240405,132500,234799952,697,697,697,697,20
20240405,132400,234786012,697,697,697,697,10
20240405,132300,234779042,693,693,693,693,150
20240405,132200,234675092,693,695,695,693,7874
20240405,132100,229214803,695,696,696,695,2564
20240405,132000,227432459,697,697,697,697,43
20240405,131900,227402488,697,698,698,697,3
20240405,131800,227400396,698,698,698,698,0
20240405,131700,227400396,698,698,698,698,0
20240405,131600,227400396,698,697,698,697,232
20240405,131500,227238672,697,697,697,696,935
20240405,131400,226587186,700,700,700,700,0
20240405,131300,226587186,700,700,700,700,0
20240405,131200,226587186,700,700,700,700,353
20240405,131100,226340086,700,700,700,700,4000
20240405,131000,223540086,700,700,700,700,0
20240405,130900,223540086,700,698,700,698,9348
20240405,130800,217009841,695,695,695,695,8
20240405,130700,217004281,699,695,700,694,6112
20240405,130600,212739990,695,695,695,695,367
20240405,130500,212484925,695,695,695,695,54
20240405,130400,212447395,695,695,695,695,135
20240405,130300,212353570,695,695,696,695,22151
20240405,130200,196958622,695,696,696,695,136
20240405,130100,196864098,696,696,696,696,50
20240405,130000,196829298,696,696,696,696,2402
20240405,125900,195157506,696,696,696,696,14642
20240405,125800,184966674,696,696,696,696,103
20240405,125700,184894986,700,697,700,697,583
20240405,125600,184488386,697,697,697,697,1
20240405,125500,184487689,697,697,697,697,4056
20240405,125400,181660657,697,697,697,697,3200
20240405,125300,179430257,698,698,698,698,150
20240405,125200,179325557,698,698,698,697,1553
20240405,125100,178241768,698,699,699,698,8743
20240405,125000,172139008,699,699,699,699,2171
20240405,124900,170621479,699,699,699,699,600
20240405,124800,170202079,698,698,698,698,136
20240405,124700,170107151,699,699,699,699,50
20240405,124600,170072201,699,699,699,699,0
20240405,124500,170072201,699,699,699,699,10
20240405,124400,170065211,699,699,699,699,3
20240405,124300,170063114,699,699,699,699,0
20240405,124200,170063114,699,698,699,698,254
20240405,124100,169885569,699,699,699,699,0
20240405,124000,169885569,699,699,699,699,1130
20240405,123900,169095699,699,699,699,699,750
20240405,123800,168571449,699,698,699,698,171
20240405,123700,168451941,699,699,699,698,138
20240405,123600,168355615,697,699,699,697,1501
20240405,123500,167308797,699,699,699,699,0
20240405,123400,167308797,699,698,699,698,3169
20240405,123300,165096666,699,699,699,699,10
20240405,123200,165089676,699,699,699,699,10
20240405,123100,165082686,699,699,699,699,1
20240405,123000,165081987,699,699,699,699,10
20240405,122900,165074997,699,699,699,699,0
20240405,122800,165074997,699,699,699,699,0
20240405,122700,165074997,699,699,699,699,253
20240405,122600,164898150,699,699,699,699,1734
20240405,122500,163686084,699,699,699,699,370
20240405,122400,163427454,699,699,699,699,0
20240405,122300,163427454,699,699,699,699,0
20240405,122200,163427454,699,699,699,699,0
20240405,122100,163427454,699,699,699,699,1
20240405,122000,163426755,699,699,699,699,0
20240405,121900,163426755,699,699,699,699,200
20240405,121800,163286955,699,699,699,699,0
20240405,121700,163286955,699,698,699,698,4986
20240405,121600,159802125,698,698,698,698,80
20240405,121500,159746285,698,698,698,698,0
20240405,121400,159746285,698,698,698,698,0
20240405,121300,159746285,698,698,698,698,12
20240405,121200,159737909,699,698,699,698,253
20240405,121100,159561198,698,698,698,698,543
20240405,121000,159182184,699,699,699,699,0
20240405,120900,159182184,699,699,699,699,0
20240405,120800,159182184,699,699,699,699,0
20240405,120700,159182184,699,699,699,699,0
20240405,120600,159182184,699,699,699,699,0
20240405,120500,159182184,699,699,699,699,0
20240405,120400,159182184,699,699,699,699,1
20240405,120300,159181485,699,699,699,699,1568
20240405,120200,158085453,699,699,699,699,0
20240405,120100,158085453,699,699,699,699,1
20240405,120000,158084754,699,699,699,699,500
20240405,115900,157735254,699,699,699,699,375
20240405,115800,157473129,699,699,699,699,0
20240405,115700,157473129,699,699,699,699,254
20240405,115600,157295583,697,698,698,697,8
20240405,115500,157290002,697,699,699,697,101
20240405,115400,157219592,699,699,699,699,0
20240405,115300,157219592,699,699,699,699,2008
20240405,115200,155816000,697,697,697,697,0
20240405,115100,155816000,697,697,697,697,0
20240405,115000,155816000,697,697,697,697,129
20240405,114900,155726087,697,697,697,697,0
20240405,114800,155726087,697,697,697,697,29
20240405,114700,155705874,697,697,697,697,0
20240405,114600,155705874,697,697,697,697,4187
20240405,114500,152787535,697,697,697,697,53
20240405,114400,152750594,697,697,697,697,8
20240405,114300,152745018,697,698,698,697,70
20240405,114200,152696178,699,697,699,697,274
20240405,114100,152504692,697,697,697,697,93
20240405,114000,152439871,697,697,697,697,124
20240405,113900,152353443,697,697,697,697,0
20240405,113800,152353443,697,697,697,697,0
20240405,113700,152353443,697,697,697,697,3223
20240405,113600,150107012,697,698,698,697,45573
20240405,113500,118299258,699,699,699,699,0
20240405,113400,118299258,699,699,699,699,13642
20240405,113300,108763500,699,699,699,699,0
20240405,113200,108763500,699,699,699,699,137
20240405,113100,108667737,699,699,699,699,566
20240405,113000,108272103,700,700,700,700,0
20240405,112900,108272103,700,700,700,700,0
20240405,112800,108272103,700,700,700,700,0
20240405,112700,108272103,700,700,700,700,254
20240405,112600,108094303,699,699,699,699,0
20240405,112500,108094303,699,699,699,699,0
20240405,112400,108094303,699,700,700,699,700
20240405,112300,107604503,699,699,699,699,0
20240405,112200,107604503,699,699,699,699,137
20240405,112100,107508740,699,700,700,699,4851
20240405,112000,104116327,700,700,700,699,208
20240405,111900,103970729,700,700,700,700,2000
20240405,111800,102570729,700,700,700,700,2584
20240405,111700,100761929,699,699,699,699,4371
20240405,111600,97706600,700,699,700,699,1640
20240405,111500,96560100,700,700,700,700,502
20240405,111400,96208700,700,700,700,700,53
20240405,111300,96171600,700,700,700,700,0
20240405,111200,96171600,700,700,700,700,254
20240405,111100,95993800,699,699,699,699,112
20240405,111000,95915512,699,699,699,699,94
20240405,110900,95849806,700,700,700,700,12616
20240405,110800,87018606,700,700,701,700,11500
20240405,110700,78968106,701,701,701,701,4
20240405,110600,78965302,701,701,701,701,0
20240405,110500,78965302,701,701,701,701,145
20240405,110400,78863657,701,701,701,701,0
20240405,110300,78863657,701,701,701,701,155
20240405,110200,78755002,701,701,701,701,150
20240405,110100,78649852,701,701,701,701,590
20240405,110000,78236262,701,701,701,701,1300
20240405,105900,77324962,701,701,701,701,220
20240405,105800,77170742,701,701,701,701,0
20240405,105700,77170742,701,701,701,701,1014
20240405,105600,76459928,701,701,701,701,0
20240405,105500,76459928,701,701,701,701,1000
20240405,105400,75758928,701,701,701,701,95
20240405,105300,75692333,701,701,701,701,12
20240405,105200,75683921,701,701,701,701,2614
20240405,105100,73851507,704,704,704,704,1
20240405,105000,73850803,701,701,701,701,445
20240405,104900,73538858,701,702,702,701,6448
20240405,104800,69018794,702,704,704,702,495
20240405,104700,68670334,704,704,704,704,10
20240405,104600,68663294,704,704,704,704,0
20240405,104500,68663294,704,702,704,702,210
20240405,104400,68515872,702,702,702,702,10
20240405,104300,68508852,701,701,701,701,0
20240405,104200,68508852,701,701,704,701,1679
20240405,104100,67331111,701,701,701,701,1024
20240405,104000,66613287,701,701,701,701,3
20240405,103900,66611184,701,702,702,701,11813
20240405,103800,58329771,702,702,702,702,1
20240405,103700,58329069,702,702,702,702,0
20240405,103600,58329069,702,702,702,702,36
20240405,103500,58303797,702,702,702,702,2
20240405,103400,58302393,702,702,702,702,0
20240405,103300,58302393,702,702,702,702,18522
20240405,103200,45299949,702,702,702,702,0
20240405,103100,45299949,702,702,702,702,1
20240405,103000,45299247,702,702,702,702,2072
20240405,102900,43844703,702,702,702,702,0
20240405,102800,43844703,702,702,702,702,20
20240405,102700,43830663,704,703,704,703,254
20240405,102600,43652060,702,702,702,702,0
20240405,102500,43652060,702,703,703,702,30
20240405,102400,43630999,702,702,702,702,0
20240405,102300,43630999,702,702,702,702,162
20240405,102200,43517275,702,702,702,702,11
20240405,102100,43509553,702,702,702,702,89
20240405,102000,43447075,702,702,702,702,1047
20240405,101900,42712081,702,702,702,702,0
20240405,101800,42712081,702,703,703,702,1740
20240405,101700,41490484,702,702,702,702,0
20240405,101600,41490484,702,702,702,702,0
20240405,101500,41490484,702,702,702,702,0
20240405,101400,41490484,702,702,702,702,0
20240405,101300,41490484,702,702,702,702,0
20240405,101200,41490484,702,702,702,702,0
20240405,101100,41490484,702,702,702,702,1
20240405,101000,41489782,702,702,702,702,118
20240405,100900,41406946,702,702,702,702,0
20240405,100800,41406946,702,702,702,702,0
20240405,100700,41406946,702,702,702,702,200
20240405,100600,41266546,703,706,706,703,746
20240405,100500,40742078,706,706,706,706,0
20240405,100400,40742078,706,706,706,706,0
20240405,100300,40742078,706,706,706,706,3
20240405,100200,40739960,705,705,705,705,1500
20240405,100100,39682460,705,705,705,705,1
20240405,100000,39681755,705,705,705,705,0
20240405,095900,39681755,705,705,705,705,2100
20240405,095800,38201255,705,705,705,705,0
20240405,095700,38201255,705,705,705,705,0
20240405,095600,38201255,705,703,705,703,44
20240405,095500,38170257,703,703,703,703,0
20240405,095400,38170257,703,702,703,702,56
20240405,095300,38130891,703,703,703,703,5
20240405,095200,38127376,703,703,703,703,12
20240405,095100,38118940,703,702,705,702,2788
20240405,095000,36161733,702,703,703,702,3005
20240405,094900,34052218,705,705,705,705,0
20240405,094800,34052218,705,705,705,705,0
20240405,094700,34052218,705,703,705,702,1067
20240405,094600,33303160,705,705,705,705,0
20240405,094500,33303160,705,705,705,705,15
20240405,094400,33292585,705,705,705,705,13
20240405,094300,33283420,703,703,705,703,5116
20240405,094200,29677503,703,703,703,703,16
20240405,094100,29666255,703,703,703,703,138
20240405,094000,29569241,705,705,705,705,12
20240405,093900,29560781,705,705,705,705,13
20240405,093800,29551616,705,703,705,703,14
20240405,093700,29541772,705,705,705,705,5
20240405,093600,29538247,702,702,702,702,0
20240405,093500,29538247,702,702,702,702,0
20240405,093400,29538247,702,702,702,702,0
20240405,093300,29538247,702,702,702,702,0
20240405,093200,29538247,702,702,702,702,0
20240405,093100,29538247,702,703,703,702,143
20240405,093000,29437808,703,703,703,703,2128
20240405,092900,27941824,703,703,703,703,11
20240405,092800,27934091,705,704,705,703,2267
20240405,092700,26337823,704,704,704,704,1
20240405,092600,26337119,703,703,703,703,0
20240405,092500,26337119,703,703,703,703,0
20240405,092400,26337119,703,703,703,703,0
20240405,092300,26337119,703,703,703,703,0
20240405,092200,26337119,703,703,703,703,582
20240405,092100,25927973,703,703,703,703,1346
20240405,092000,24981735,703,704,704,703,1156
20240405,091900,24167916,705,705,705,705,25
20240405,091800,24150291,705,705,705,705,0
20240405,091700,24150291,705,705,705,705,1505
20240405,091600,23089266,705,704,705,704,501
20240405,091500,22736062,701,701,701,701,534
20240405,091400,22361728,702,705,705,702,627
20240405,091300,21921520,706,704,706,704,50
20240405,091200,21886272,704,705,705,704,105
20240405,091100,21812340,705,705,705,705,14
20240405,091000,21802470,705,705,706,705,274
20240405,090900,21609281,705,702,705,701,1963
20240405,090800,20230426,702,702,702,701,1329
20240405,090700,19298215,702,702,702,702,0
20240405,090600,19298215,702,702,702,702,100
20240405,090500,19228015,703,702,703,702,300
20240405,090400,19017135,703,700,703,699,485
20240405,090300,18678028,700,701,701,700,1170
20240405,090200,17859014,702,695,708,695,14348
20240405,090100,7819439,695,699,699,695,1312
20240405,090000,6906222,698,703,703,698,9707