KissMeData/043200/min/candle-20240403.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240403,191700,152754943,675,675,675,675,32020
20240403,191600,152754943,675,675,675,675,0
20240403,191500,152754943,675,675,675,675,0
20240403,191400,152754943,675,675,675,675,0
20240403,191300,152754943,675,675,675,675,0
20240403,191200,152754943,675,675,675,675,0
20240403,191100,152754943,675,675,675,675,0
20240403,191000,152754943,675,675,675,675,0
20240403,190900,152754943,675,675,675,675,0
20240403,190800,152754943,675,675,675,675,0
20240403,190700,152754943,675,675,675,675,0
20240403,190600,152754943,675,675,675,675,0
20240403,190500,152754943,675,675,675,675,0
20240403,190400,152754943,675,675,675,675,0
20240403,190300,152754943,675,675,675,675,0
20240403,190200,152754943,675,675,675,675,0
20240403,190100,152754943,675,675,675,675,0
20240403,190000,152754943,675,675,675,675,0
20240403,185900,152754943,675,675,675,675,0
20240403,185800,152754943,675,675,675,675,0
20240403,185700,152754943,675,675,675,675,0
20240403,185600,152754943,675,675,675,675,0
20240403,185500,152754943,675,675,675,675,0
20240403,185400,152754943,675,675,675,675,0
20240403,185300,152754943,675,675,675,675,0
20240403,185200,152754943,675,675,675,675,0
20240403,185100,152754943,675,675,675,675,0
20240403,185000,152754943,675,675,675,675,0
20240403,184900,152754943,675,675,675,675,0
20240403,184800,152754943,675,675,675,675,0
20240403,184700,152754943,675,675,675,675,32020
20240403,184600,152754943,675,675,675,675,0
20240403,184500,152754943,675,675,675,675,0
20240403,184400,152754943,675,675,675,675,0
20240403,184300,152754943,675,675,675,675,0
20240403,184200,152754943,675,675,675,675,0
20240403,184100,152754943,675,675,675,675,0
20240403,184000,152754943,675,675,675,675,0
20240403,183900,152754943,675,675,675,675,0
20240403,183800,152754943,675,675,675,675,0
20240403,183700,152754943,675,675,675,675,0
20240403,183600,152754943,675,675,675,675,0
20240403,183500,152754943,675,675,675,675,0
20240403,183400,152754943,675,675,675,675,0
20240403,183300,152754943,675,675,675,675,0
20240403,183200,152754943,675,675,675,675,0
20240403,183100,152754943,675,675,675,675,0
20240403,183000,152754943,675,675,675,675,0
20240403,182900,152754943,675,675,675,675,0
20240403,182800,152754943,675,675,675,675,0
20240403,182700,152754943,675,675,675,675,0
20240403,182600,152754943,675,675,675,675,0
20240403,182500,152754943,675,675,675,675,0
20240403,182400,152754943,675,675,675,675,0
20240403,182300,152754943,675,675,675,675,0
20240403,182200,152754943,675,675,675,675,0
20240403,182100,152754943,675,675,675,675,0
20240403,182000,152754943,675,675,675,675,0
20240403,181900,152754943,675,675,675,675,0
20240403,181800,152754943,675,675,675,675,0
20240403,181700,152754943,675,675,675,675,32020
20240403,181600,152754943,675,675,675,675,0
20240403,181500,152754943,675,675,675,675,0
20240403,181400,152754943,675,675,675,675,0
20240403,181300,152754943,675,675,675,675,0
20240403,181200,152754943,675,675,675,675,0
20240403,181100,152754943,675,675,675,675,0
20240403,181000,152754943,675,675,675,675,0
20240403,180900,152754943,675,675,675,675,0
20240403,180800,152754943,675,675,675,675,0
20240403,180700,152754943,675,675,675,675,0
20240403,180600,152754943,675,675,675,675,0
20240403,180500,152754943,675,675,675,675,0
20240403,180400,152754943,675,675,675,675,0
20240403,180300,152754943,675,675,675,675,0
20240403,180200,152754943,675,675,675,675,0
20240403,180100,152754943,675,675,675,675,0
20240403,180000,152754943,675,675,675,675,0
20240403,175900,152754943,675,675,675,675,0
20240403,175800,152754943,675,675,675,675,0
20240403,175700,152754943,675,675,675,675,0
20240403,175600,152754943,675,675,675,675,0
20240403,175500,152754943,675,675,675,675,0
20240403,175400,152754943,675,675,675,675,0
20240403,175300,152754943,675,675,675,675,0
20240403,175200,152754943,675,675,675,675,0
20240403,175100,152754943,675,675,675,675,0
20240403,175000,152754943,675,675,675,675,0
20240403,174900,152754943,675,675,675,675,0
20240403,174800,152754943,675,675,675,675,0
20240403,174700,152754943,675,675,675,675,32020
20240403,174600,152754943,675,675,675,675,0
20240403,174500,152754943,675,675,675,675,0
20240403,174400,152754943,675,675,675,675,0
20240403,174300,152754943,675,675,675,675,0
20240403,174200,152754943,675,675,675,675,0
20240403,174100,152754943,675,675,675,675,0
20240403,174000,152754943,675,675,675,675,0
20240403,173900,152754943,675,675,675,675,0
20240403,173800,152754943,675,675,675,675,0
20240403,173700,152754943,675,675,675,675,0
20240403,173600,152754943,675,675,675,675,0
20240403,173500,152754943,675,675,675,675,0
20240403,173400,152754943,675,675,675,675,0
20240403,173300,152754943,675,675,675,675,0
20240403,173200,152754943,675,675,675,675,0
20240403,173100,152754943,675,675,675,675,0
20240403,173000,152754943,675,675,675,675,0
20240403,172900,152754943,675,675,675,675,0
20240403,172800,152754943,675,675,675,675,0
20240403,172700,152754943,675,675,675,675,0
20240403,172600,152754943,675,675,675,675,0
20240403,172500,152754943,675,675,675,675,0
20240403,172400,152754943,675,675,675,675,0
20240403,172300,152754943,675,675,675,675,0
20240403,172200,152754943,675,675,675,675,0
20240403,172100,152754943,675,675,675,675,0
20240403,172000,152754943,675,675,675,675,0
20240403,171900,152754943,675,675,675,675,0
20240403,171800,152754943,675,675,675,675,0
20240403,171700,152754943,675,675,675,675,32020
20240403,171600,152754943,675,675,675,675,0
20240403,171500,152754943,675,675,675,675,0
20240403,171400,152754943,675,675,675,675,0
20240403,171300,152754943,675,675,675,675,0
20240403,171200,152754943,675,675,675,675,0
20240403,171100,152754943,675,675,675,675,0
20240403,171000,152754943,675,675,675,675,0
20240403,170900,152754943,675,675,675,675,0
20240403,170800,152754943,675,675,675,675,0
20240403,170700,152754943,675,675,675,675,0
20240403,170600,152754943,675,675,675,675,0
20240403,170500,152754943,675,675,675,675,0
20240403,170400,152754943,675,675,675,675,0
20240403,170300,152754943,675,675,675,675,0
20240403,170200,152754943,675,675,675,675,0
20240403,170100,152754943,675,675,675,675,0
20240403,170000,152754943,675,675,675,675,0
20240403,165900,152754943,675,675,675,675,0
20240403,165800,152754943,675,675,675,675,0
20240403,165700,152754943,675,675,675,675,0
20240403,165600,152754943,675,675,675,675,0
20240403,165500,152754943,675,675,675,675,0
20240403,165400,152754943,675,675,675,675,0
20240403,165300,152754943,675,675,675,675,0
20240403,165200,152754943,675,675,675,675,0
20240403,165100,152754943,675,675,675,675,0
20240403,165000,152754943,675,675,675,675,0
20240403,164900,152754943,675,675,675,675,0
20240403,164800,152754943,675,675,675,675,0
20240403,164700,152754943,675,675,675,675,32020
20240403,164600,152754943,675,675,675,675,0
20240403,164500,152754943,675,675,675,675,0
20240403,164400,152754943,675,675,675,675,0
20240403,164300,152754943,675,675,675,675,0
20240403,164200,152754943,675,675,675,675,0
20240403,164100,152754943,675,675,675,675,0
20240403,164000,152754943,675,675,675,675,0
20240403,163900,152754943,675,675,675,675,0
20240403,163800,152754943,675,675,675,675,0
20240403,163700,152754943,675,675,675,675,0
20240403,163600,152754943,675,675,675,675,0
20240403,163500,152754943,675,675,675,675,0
20240403,163400,152754943,675,675,675,675,0
20240403,163300,152754943,675,675,675,675,0
20240403,163200,152754943,675,675,675,675,0
20240403,163100,152754943,675,675,675,675,0
20240403,163000,152754943,675,675,675,675,0
20240403,162900,152754943,675,675,675,675,0
20240403,162800,152754943,675,675,675,675,0
20240403,162700,152754943,675,675,675,675,0
20240403,162600,152754943,675,675,675,675,0
20240403,162500,152754943,675,675,675,675,0
20240403,162400,152754943,675,675,675,675,0
20240403,162300,152754943,675,675,675,675,0
20240403,162200,152754943,675,675,675,675,0
20240403,162100,152754943,675,675,675,675,0
20240403,162000,152754943,675,675,675,675,0
20240403,161900,152754943,675,675,675,675,0
20240403,161800,152754943,675,675,675,675,0
20240403,161700,152754943,675,675,675,675,32020
20240403,161600,152754943,675,675,675,675,0
20240403,161500,152754943,675,675,675,675,0
20240403,161400,152754943,675,675,675,675,0
20240403,161300,152754943,675,675,675,675,0
20240403,161200,152754943,675,675,675,675,0
20240403,161100,152754943,675,675,675,675,0
20240403,161000,152754943,675,675,675,675,0
20240403,160900,152754943,675,675,675,675,0
20240403,160800,152754943,675,675,675,675,0
20240403,160700,152754943,675,675,675,675,0
20240403,160600,152754943,675,675,675,675,0
20240403,160500,152754943,675,675,675,675,0
20240403,160400,152754943,675,675,675,675,0
20240403,160300,152754943,675,675,675,675,0
20240403,160200,152754943,675,675,675,675,0
20240403,160100,152754943,675,675,675,675,0
20240403,160000,152754943,675,675,675,675,0
20240403,155900,152754943,675,675,675,675,0
20240403,155800,152754943,675,675,675,675,0
20240403,155700,152754943,675,675,675,675,0
20240403,155600,152754943,675,675,675,675,0
20240403,155500,152754943,675,675,675,675,0
20240403,155400,152754943,675,675,675,675,0
20240403,155300,152754943,675,675,675,675,0
20240403,155200,152754943,675,675,675,675,0
20240403,155100,152754943,675,675,675,675,0
20240403,155000,152754943,675,675,675,675,0
20240403,154900,152754943,675,675,675,675,0
20240403,154800,152754943,675,675,675,675,0
20240403,154700,152754943,675,675,675,675,32020
20240403,154600,152754943,675,675,675,675,0
20240403,154500,152754943,675,675,675,675,0
20240403,154400,152754943,675,675,675,675,0
20240403,154300,152754943,675,675,675,675,0
20240403,154200,152754943,675,675,675,675,0
20240403,154100,152754943,675,675,675,675,0
20240403,154000,152754943,675,675,675,675,0
20240403,153900,152754943,675,675,675,675,0
20240403,153800,152754943,675,675,675,675,0
20240403,153700,152754943,675,675,675,675,0
20240403,153600,152754943,675,675,675,675,0
20240403,153500,152754943,675,675,675,675,0
20240403,153400,152754943,675,675,675,675,0
20240403,153300,152754943,675,675,675,675,0
20240403,153200,152754943,675,675,675,675,0
20240403,153100,152754943,675,675,675,675,0
20240403,153000,152754943,675,675,675,675,32020
20240403,152900,131141443,667,667,667,667,0
20240403,152800,131141443,667,667,667,667,0
20240403,152700,131141443,667,667,667,667,0
20240403,152600,131141443,667,667,667,667,0
20240403,152500,131141443,667,667,667,667,0
20240403,152400,131141443,667,667,667,667,0
20240403,152300,131141443,667,667,667,667,0
20240403,152200,131141443,667,667,667,667,0
20240403,152100,131141443,667,667,667,667,0
20240403,152000,131141443,667,667,667,667,0
20240403,151900,131141443,667,666,667,666,1000
20240403,151800,130474463,667,667,667,667,0
20240403,151700,130474463,667,667,667,667,0
20240403,151600,130474463,667,667,667,667,1000
20240403,151500,129807463,667,666,667,666,15
20240403,151400,129797468,667,666,667,666,225
20240403,151300,129647585,666,666,666,666,0
20240403,151200,129647585,666,666,666,666,0
20240403,151100,129647585,666,666,666,666,0
20240403,151000,129647585,666,666,667,666,361
20240403,150900,129407158,667,667,667,667,76
20240403,150800,129356466,667,667,667,667,2
20240403,150700,129355132,667,667,667,667,2091
20240403,150600,127960435,666,666,666,666,67
20240403,150500,127915813,667,667,667,667,0
20240403,150400,127915813,667,667,667,667,0
20240403,150300,127915813,667,667,667,667,0
20240403,150200,127915813,667,667,667,667,0
20240403,150100,127915813,667,667,667,667,0
20240403,150000,127915813,667,667,667,667,0
20240403,145900,127915813,667,667,667,667,100
20240403,145800,127849113,667,667,667,667,0
20240403,145700,127849113,667,667,667,667,0
20240403,145600,127849113,667,667,667,667,0
20240403,145500,127849113,667,667,667,667,0
20240403,145400,127849113,667,667,667,667,0
20240403,145300,127849113,667,667,667,667,0
20240403,145200,127849113,667,667,667,667,0
20240403,145100,127849113,667,667,667,667,0
20240403,145000,127849113,667,667,667,667,1
20240403,144900,127848446,662,662,662,662,0
20240403,144800,127848446,662,662,662,662,0
20240403,144700,127848446,662,662,662,662,51
20240403,144600,127814684,662,662,662,662,0
20240403,144500,127814684,662,662,662,662,0
20240403,144400,127814684,662,662,662,662,0
20240403,144300,127814684,662,662,662,662,0
20240403,144200,127814684,662,662,662,662,0
20240403,144100,127814684,662,662,662,662,1
20240403,144000,127814022,667,667,667,667,525
20240403,143900,127463847,667,667,667,667,1
20240403,143800,127463180,667,667,667,667,0
20240403,143700,127463180,667,667,667,667,0
20240403,143600,127463180,667,667,667,667,0
20240403,143500,127463180,667,667,667,667,0
20240403,143400,127463180,667,667,667,667,0
20240403,143300,127463180,667,667,667,667,0
20240403,143200,127463180,667,667,667,667,0
20240403,143100,127463180,667,667,667,667,930
20240403,143000,126842870,666,666,666,666,0
20240403,142900,126842870,666,666,666,666,0
20240403,142800,126842870,666,667,667,666,3
20240403,142700,126840870,667,667,667,667,2
20240403,142600,126839536,667,667,667,667,525
20240403,142500,126489361,662,662,662,662,0
20240403,142400,126489361,662,666,666,662,826
20240403,142300,125942132,667,667,667,667,0
20240403,142200,125942132,667,667,667,667,0
20240403,142100,125942132,667,667,667,667,0
20240403,142000,125942132,667,667,667,667,0
20240403,141900,125942132,667,667,667,667,0
20240403,141800,125942132,667,667,667,667,0
20240403,141700,125942132,667,667,667,667,0
20240403,141600,125942132,667,667,667,667,0
20240403,141500,125942132,667,667,667,667,22
20240403,141400,125927458,667,667,667,667,0
20240403,141300,125927458,667,667,667,667,0
20240403,141200,125927458,667,667,667,667,526
20240403,141100,125576616,667,667,667,667,0
20240403,141000,125576616,667,667,667,667,0
20240403,140900,125576616,667,667,667,667,0
20240403,140800,125576616,667,667,667,667,3
20240403,140700,125574615,663,663,663,663,0
20240403,140600,125574615,663,663,663,663,0
20240403,140500,125574615,663,663,663,663,75
20240403,140400,125524890,662,664,664,662,100
20240403,140300,125458659,669,669,669,669,0
20240403,140200,125458659,669,669,669,669,0
20240403,140100,125458659,669,669,669,669,0
20240403,140000,125458659,669,669,669,669,2139
20240403,135900,124027668,670,670,670,670,0
20240403,135800,124027668,670,670,670,670,526
20240403,135700,123675248,670,670,670,670,0
20240403,135600,123675248,670,670,670,670,0
20240403,135500,123675248,670,670,670,670,0
20240403,135400,123675248,670,670,670,670,0
20240403,135300,123675248,670,670,670,670,0
20240403,135200,123675248,670,670,670,670,0
20240403,135100,123675248,670,670,670,670,0
20240403,135000,123675248,670,670,670,670,18
20240403,134900,123663188,670,671,671,670,27
20240403,134800,123645089,671,671,671,671,0
20240403,134700,123645089,671,671,671,671,5
20240403,134600,123641734,671,671,671,671,0
20240403,134500,123641734,671,671,671,671,0
20240403,134400,123641734,671,670,671,670,526
20240403,134300,123289169,670,670,670,670,0
20240403,134200,123289169,670,670,670,670,0
20240403,134100,123289169,670,670,670,670,0
20240403,134000,123289169,670,670,670,670,0
20240403,133900,123289169,670,670,670,670,0
20240403,133800,123289169,670,670,670,670,0
20240403,133700,123289169,670,670,670,670,0
20240403,133600,123289169,670,670,670,670,0
20240403,133500,123289169,670,670,670,670,1
20240403,133400,123288499,670,670,670,670,18
20240403,133300,123276439,670,670,670,670,0
20240403,133200,123276439,670,670,670,670,8
20240403,133100,123271079,670,670,670,670,901
20240403,133000,122667409,671,671,671,671,526
20240403,132900,122314463,670,670,670,670,0
20240403,132800,122314463,670,670,670,670,0
20240403,132700,122314463,670,670,670,670,100
20240403,132600,122247463,670,670,670,670,0
20240403,132500,122247463,670,670,670,670,225
20240403,132400,122096713,670,669,670,669,306
20240403,132300,121891898,669,669,669,669,596
20240403,132200,121493174,669,669,669,669,1
20240403,132100,121492505,669,669,669,669,0
20240403,132000,121492505,669,669,669,669,0
20240403,131900,121492505,669,669,669,669,0
20240403,131800,121492505,669,669,669,669,0
20240403,131700,121492505,669,669,669,669,0
20240403,131600,121492505,669,668,669,668,2549
20240403,131500,119787274,669,669,669,669,0
20240403,131400,119787274,669,669,669,669,0
20240403,131300,119787274,669,669,669,669,0
20240403,131200,119787274,669,669,669,669,0
20240403,131100,119787274,669,669,669,669,0
20240403,131000,119787274,669,669,669,669,0
20240403,130900,119787274,669,669,669,669,0
20240403,130800,119787274,669,669,669,669,0
20240403,130700,119787274,669,669,669,669,0
20240403,130600,119787274,669,669,669,669,1180
20240403,130500,118997854,669,669,669,669,0
20240403,130400,118997854,669,669,669,669,0
20240403,130300,118997854,669,669,669,669,0
20240403,130200,118997854,669,668,669,668,526
20240403,130100,118645966,668,668,668,668,0
20240403,130000,118645966,668,668,668,668,1
20240403,125900,118645298,664,664,664,664,20
20240403,125800,118632018,663,663,663,663,16
20240403,125700,118621410,664,664,664,664,0
20240403,125600,118621410,664,667,667,664,430
20240403,125500,118335222,667,671,671,667,349
20240403,125400,118101991,671,671,671,671,0
20240403,125300,118101991,671,671,671,671,0
20240403,125200,118101991,671,671,671,671,0
20240403,125100,118101991,671,671,671,671,2000
20240403,125000,116759991,671,671,671,671,0
20240403,124900,116759991,671,671,671,671,0
20240403,124800,116759991,671,670,671,670,526
20240403,124700,116407083,668,668,668,668,0
20240403,124600,116407083,668,668,668,668,0
20240403,124500,116407083,668,668,668,668,0
20240403,124400,116407083,668,668,668,668,0
20240403,124300,116407083,668,668,668,668,0
20240403,124200,116407083,668,668,668,668,1122
20240403,124100,115657587,669,669,669,669,0
20240403,124000,115657587,669,669,669,669,0
20240403,123900,115657587,669,669,669,669,584
20240403,123800,115266891,669,669,669,669,0
20240403,123700,115266891,669,669,669,669,0
20240403,123600,115266891,669,669,669,669,1885
20240403,123500,114005826,669,669,669,669,0
20240403,123400,114005826,669,668,669,668,526
20240403,123300,113654212,668,668,668,668,20
20240403,123200,113640852,669,669,669,669,0
20240403,123100,113640852,669,669,669,669,0
20240403,123000,113640852,669,669,669,669,0
20240403,122900,113640852,669,669,669,669,0
20240403,122800,113640852,669,669,669,669,334
20240403,122700,113417406,669,669,669,669,743
20240403,122600,112920339,669,669,669,669,0
20240403,122500,112920339,669,669,669,669,0
20240403,122400,112920339,669,669,669,669,0
20240403,122300,112920339,669,669,669,669,2
20240403,122200,112919001,671,671,671,671,2000
20240403,122100,111577001,671,671,671,671,0
20240403,122000,111577001,671,668,671,668,528
20240403,121900,111222921,668,668,668,668,0
20240403,121800,111222921,668,668,668,668,0
20240403,121700,111222921,668,668,668,668,0
20240403,121600,111222921,668,668,668,668,0
20240403,121500,111222921,668,668,668,668,0
20240403,121400,111222921,668,668,668,668,19
20240403,121300,111210229,668,668,668,668,400
20240403,121200,110943029,668,668,668,668,0
20240403,121100,110943029,668,668,668,668,9
20240403,121000,110937017,668,668,668,668,0
20240403,120900,110937017,668,668,668,668,0
20240403,120800,110937017,668,668,668,668,0
20240403,120700,110937017,668,668,668,668,0
20240403,120600,110937017,668,668,668,668,526
20240403,120500,110585649,668,668,668,668,0
20240403,120400,110585649,668,668,668,668,0
20240403,120300,110585649,668,668,668,668,470
20240403,120200,110271689,668,668,668,668,0
20240403,120100,110271689,668,668,668,668,0
20240403,120000,110271689,668,668,668,668,0
20240403,115900,110271689,668,668,668,668,0
20240403,115800,110271689,668,668,668,668,0
20240403,115700,110271689,668,668,668,668,500
20240403,115600,109937689,668,668,668,668,1
20240403,115500,109937021,670,670,670,670,0
20240403,115400,109937021,670,670,670,670,0
20240403,115300,109937021,670,670,670,670,0
20240403,115200,109937021,670,669,670,669,527
20240403,115100,109584340,668,668,668,668,0
20240403,115000,109584340,668,668,668,668,0
20240403,114900,109584340,668,668,668,668,0
20240403,114800,109584340,668,668,668,668,0
20240403,114700,109584340,668,668,668,668,0
20240403,114600,109584340,668,668,668,668,0
20240403,114500,109584340,668,668,668,668,0
20240403,114400,109584340,668,668,668,668,1
20240403,114300,109583672,668,668,668,668,4
20240403,114200,109581000,669,669,669,669,0
20240403,114100,109581000,669,669,669,669,0
20240403,114000,109581000,669,669,669,669,0
20240403,113900,109581000,669,669,669,669,0
20240403,113800,109581000,669,667,669,667,531
20240403,113700,109225853,667,667,667,667,0
20240403,113600,109225853,667,667,667,667,0
20240403,113500,109225853,667,667,667,667,0
20240403,113400,109225853,667,667,667,667,0
20240403,113300,109225853,667,667,667,667,0
20240403,113200,109225853,667,667,667,667,0
20240403,113100,109225853,667,667,667,667,0
20240403,113000,109225853,667,667,667,667,1
20240403,112900,109225186,668,668,668,668,0
20240403,112800,109225186,668,668,668,668,0
20240403,112700,109225186,668,668,668,668,0
20240403,112600,109225186,668,668,668,668,20
20240403,112500,109211826,669,669,669,669,29
20240403,112400,109192425,669,668,669,668,526
20240403,112300,108840891,667,667,667,667,0
20240403,112200,108840891,667,667,667,667,0
20240403,112100,108840891,667,668,668,667,15
20240403,112000,108830874,667,667,667,667,0
20240403,111900,108830874,667,667,667,667,0
20240403,111800,108830874,667,667,667,667,7
20240403,111700,108826205,667,656,667,656,11
20240403,111600,108818938,656,656,656,656,0
20240403,111500,108818938,656,656,656,656,75
20240403,111400,108769738,657,657,657,657,251
20240403,111300,108604831,658,658,658,658,0
20240403,111200,108604831,658,658,658,658,0
20240403,111100,108604831,658,664,664,658,2251
20240403,111000,107123203,670,660,670,660,531
20240403,110900,106768769,660,660,660,660,100
20240403,110800,106702769,660,660,660,660,0
20240403,110700,106702769,660,660,660,660,506
20240403,110600,106368809,661,661,661,661,0
20240403,110500,106368809,661,661,661,661,0
20240403,110400,106368809,661,661,661,661,0
20240403,110300,106368809,661,662,662,661,328
20240403,110200,106151684,662,662,662,662,0
20240403,110100,106151684,662,662,662,662,0
20240403,110000,106151684,662,665,665,662,706
20240403,105900,105683334,665,665,665,665,30
20240403,105800,105663384,665,665,665,665,0
20240403,105700,105663384,665,665,665,665,62
20240403,105600,105622154,667,666,667,665,1649
20240403,105500,104524566,667,667,667,667,0
20240403,105400,104524566,667,667,667,667,200
20240403,105300,104391166,667,667,667,667,0
20240403,105200,104391166,667,667,667,667,0
20240403,105100,104391166,667,667,667,667,19086
20240403,105000,91660804,667,669,669,667,3394
20240403,104900,89392375,672,672,672,672,0
20240403,104800,89392375,672,672,672,672,45
20240403,104700,89362135,672,672,672,672,0
20240403,104600,89362135,672,672,672,672,1
20240403,104500,89361463,673,673,673,673,0
20240403,104400,89361463,673,673,673,673,0
20240403,104300,89361463,673,673,673,673,0
20240403,104200,89361463,673,673,673,673,526
20240403,104100,89007465,673,673,673,673,1
20240403,104000,89006792,669,669,669,669,77
20240403,103900,88955279,669,673,673,669,153
20240403,103800,88852898,673,673,673,673,1
20240403,103700,88852225,673,673,673,673,0
20240403,103600,88852225,673,673,673,673,0
20240403,103500,88852225,673,673,673,673,0
20240403,103400,88852225,673,673,673,673,0
20240403,103300,88852225,673,673,673,673,700
20240403,103200,88381125,673,673,673,673,0
20240403,103100,88381125,673,673,673,673,0
20240403,103000,88381125,673,673,673,673,23
20240403,102900,88365646,669,669,669,669,200
20240403,102800,88231846,673,673,673,673,541
20240403,102700,87867753,669,669,669,669,93
20240403,102600,87805536,670,670,670,670,1068
20240403,102500,87089976,671,671,671,671,456
20240403,102400,86784000,671,673,673,671,538
20240403,102300,86422524,674,674,674,674,0
20240403,102200,86422524,674,674,674,674,0
20240403,102100,86422524,674,674,674,674,0
20240403,102000,86422524,674,674,674,674,0
20240403,101900,86422524,674,674,674,674,0
20240403,101800,86422524,674,674,674,674,0
20240403,101700,86422524,674,674,674,674,12
20240403,101600,86414436,674,674,674,674,2
20240403,101500,86413088,674,674,674,674,800
20240403,101400,85873888,674,673,674,672,2007
20240403,101300,84524129,674,674,674,674,0
20240403,101200,84524129,674,674,674,674,0
20240403,101100,84524129,674,674,674,674,0
20240403,101000,84524129,674,674,674,674,1500
20240403,100900,83513129,674,674,674,674,0
20240403,100800,83513129,674,674,674,674,0
20240403,100700,83513129,674,674,674,674,0
20240403,100600,83513129,674,674,674,674,2
20240403,100500,83511781,674,674,674,674,0
20240403,100400,83511781,674,674,674,674,0
20240403,100300,83511781,674,674,674,674,70
20240403,100200,83464601,674,674,674,674,1
20240403,100100,83463927,672,672,672,672,1
20240403,100000,83463255,672,672,672,672,327
20240403,095900,83243511,674,674,674,674,5
20240403,095800,83240141,674,674,674,674,18
20240403,095700,83228009,674,674,674,674,0
20240403,095600,83228009,674,674,674,674,48
20240403,095500,83195657,674,673,674,673,100
20240403,095400,83128261,673,673,673,672,39
20240403,095300,83102045,674,674,674,674,15
20240403,095200,83091935,674,674,674,674,0
20240403,095100,83091935,674,674,674,674,5
20240403,095000,83088565,674,674,674,674,301
20240403,094900,82885691,674,674,674,674,5
20240403,094800,82882321,674,674,674,674,951
20240403,094700,82241347,674,674,674,674,55
20240403,094600,82204277,674,674,674,674,363
20240403,094500,81959615,674,674,674,674,638
20240403,094400,81529603,674,674,674,674,1
20240403,094300,81528929,674,673,674,671,2202
20240403,094200,80050942,673,673,673,673,3233
20240403,094100,77875133,673,671,673,671,296
20240403,094000,77676179,671,671,671,671,0
20240403,093900,77676179,671,671,671,671,1
20240403,093800,77675508,670,671,671,670,134
20240403,093700,77585727,671,671,671,671,1201
20240403,093600,76779856,672,672,672,671,8676
20240403,093500,70950123,673,673,673,673,10
20240403,093400,70943393,672,672,672,672,540
20240403,093300,70580513,672,673,673,672,3362
20240403,093200,68320314,673,675,675,673,5019
20240403,093100,64938046,674,674,674,674,300
20240403,093000,64735846,674,674,674,674,45
20240403,092900,64705516,675,675,675,675,202
20240403,092800,64569166,674,674,674,674,1610
20240403,092700,63484026,675,674,675,674,51
20240403,092600,63449650,676,676,676,676,0
20240403,092500,63449650,676,676,676,676,13677
20240403,092400,54203998,676,676,676,676,5
20240403,092300,54200618,674,674,674,674,11
20240403,092200,54193204,675,675,675,675,556
20240403,092100,53817904,675,675,676,675,773
20240403,092000,53295729,676,675,676,675,500
20240403,091900,52957740,676,676,676,672,1205
20240403,091800,52143960,672,675,675,672,2968
20240403,091700,50142946,675,676,676,675,567
20240403,091600,49760104,676,676,676,676,3559
20240403,091500,47354220,676,677,679,676,1509
20240403,091400,46332997,679,679,679,679,1
20240403,091300,46332318,676,676,676,676,148
20240403,091200,46232270,676,681,681,676,155
20240403,091100,46126990,681,681,682,681,4370
20240403,091000,43150997,681,674,681,674,9544
20240403,090900,36670651,674,674,679,674,7958
20240403,090800,31298596,674,674,674,674,2
20240403,090700,31297248,674,675,675,674,4434
20240403,090600,28304299,675,674,675,674,7100
20240403,090500,23513856,674,674,674,674,379
20240403,090400,23258410,672,672,674,672,2429
20240403,090300,21625438,674,675,675,674,19751
20240403,090200,8296609,674,670,674,670,1976
20240403,090100,6967069,667,667,670,667,2521
20240403,090000,5285556,670,667,670,667,7923