KissMeData/079190/min/candle-20240408.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240408,193800,96319301,796,796,796,796,291
20240408,193700,96319301,796,796,796,796,0
20240408,193600,96319301,796,796,796,796,0
20240408,193500,96319301,796,796,796,796,0
20240408,193400,96319301,796,796,796,796,0
20240408,193300,96319301,796,796,796,796,0
20240408,193200,96319301,796,796,796,796,0
20240408,193100,96319301,796,796,796,796,0
20240408,193000,96319301,796,796,796,796,0
20240408,192900,96319301,796,796,796,796,0
20240408,192800,96319301,796,796,796,796,0
20240408,192700,96319301,796,796,796,796,0
20240408,192600,96319301,796,796,796,796,0
20240408,192500,96319301,796,796,796,796,0
20240408,192400,96319301,796,796,796,796,0
20240408,192300,96319301,796,796,796,796,0
20240408,192200,96319301,796,796,796,796,0
20240408,192100,96319301,796,796,796,796,0
20240408,192000,96319301,796,796,796,796,0
20240408,191900,96319301,796,796,796,796,0
20240408,191800,96319301,796,796,796,796,0
20240408,191700,96319301,796,796,796,796,0
20240408,191600,96319301,796,796,796,796,0
20240408,191500,96319301,796,796,796,796,0
20240408,191400,96319301,796,796,796,796,0
20240408,191300,96319301,796,796,796,796,0
20240408,191200,96319301,796,796,796,796,0
20240408,191100,96319301,796,796,796,796,0
20240408,191000,96319301,796,796,796,796,0
20240408,190900,96319301,796,796,796,796,0
20240408,190800,96319301,796,796,796,796,291
20240408,190700,96319301,796,796,796,796,0
20240408,190600,96319301,796,796,796,796,0
20240408,190500,96319301,796,796,796,796,0
20240408,190400,96319301,796,796,796,796,0
20240408,190300,96319301,796,796,796,796,0
20240408,190200,96319301,796,796,796,796,0
20240408,190100,96319301,796,796,796,796,0
20240408,190000,96319301,796,796,796,796,0
20240408,185900,96319301,796,796,796,796,0
20240408,185800,96319301,796,796,796,796,0
20240408,185700,96319301,796,796,796,796,0
20240408,185600,96319301,796,796,796,796,0
20240408,185500,96319301,796,796,796,796,0
20240408,185400,96319301,796,796,796,796,0
20240408,185300,96319301,796,796,796,796,0
20240408,185200,96319301,796,796,796,796,0
20240408,185100,96319301,796,796,796,796,0
20240408,185000,96319301,796,796,796,796,0
20240408,184900,96319301,796,796,796,796,0
20240408,184800,96319301,796,796,796,796,0
20240408,184700,96319301,796,796,796,796,0
20240408,184600,96319301,796,796,796,796,0
20240408,184500,96319301,796,796,796,796,0
20240408,184400,96319301,796,796,796,796,0
20240408,184300,96319301,796,796,796,796,0
20240408,184200,96319301,796,796,796,796,0
20240408,184100,96319301,796,796,796,796,0
20240408,184000,96319301,796,796,796,796,0
20240408,183900,96319301,796,796,796,796,0
20240408,183800,96319301,796,796,796,796,291
20240408,183700,96319301,796,796,796,796,0
20240408,183600,96319301,796,796,796,796,0
20240408,183500,96319301,796,796,796,796,0
20240408,183400,96319301,796,796,796,796,0
20240408,183300,96319301,796,796,796,796,0
20240408,183200,96319301,796,796,796,796,0
20240408,183100,96319301,796,796,796,796,0
20240408,183000,96319301,796,796,796,796,0
20240408,182900,96319301,796,796,796,796,0
20240408,182800,96319301,796,796,796,796,0
20240408,182700,96319301,796,796,796,796,0
20240408,182600,96319301,796,796,796,796,0
20240408,182500,96319301,796,796,796,796,0
20240408,182400,96319301,796,796,796,796,0
20240408,182300,96319301,796,796,796,796,0
20240408,182200,96319301,796,796,796,796,0
20240408,182100,96319301,796,796,796,796,0
20240408,182000,96319301,796,796,796,796,0
20240408,181900,96319301,796,796,796,796,0
20240408,181800,96319301,796,796,796,796,0
20240408,181700,96319301,796,796,796,796,0
20240408,181600,96319301,796,796,796,796,0
20240408,181500,96319301,796,796,796,796,0
20240408,181400,96319301,796,796,796,796,0
20240408,181300,96319301,796,796,796,796,0
20240408,181200,96319301,796,796,796,796,0
20240408,181100,96319301,796,796,796,796,0
20240408,181000,96319301,796,796,796,796,0
20240408,180900,96319301,796,796,796,796,0
20240408,180800,96319301,796,796,796,796,291
20240408,180700,96319301,796,796,796,796,0
20240408,180600,96319301,796,796,796,796,0
20240408,180500,96319301,796,796,796,796,0
20240408,180400,96319301,796,796,796,796,0
20240408,180300,96319301,796,796,796,796,0
20240408,180200,96319301,796,796,796,796,0
20240408,180100,96319301,796,796,796,796,0
20240408,180000,96319301,796,796,796,796,0
20240408,175900,96319301,796,796,796,796,0
20240408,175800,96319301,796,796,796,796,0
20240408,175700,96319301,796,796,796,796,0
20240408,175600,96319301,796,796,796,796,0
20240408,175500,96319301,796,796,796,796,0
20240408,175400,96319301,796,796,796,796,0
20240408,175300,96319301,796,796,796,796,0
20240408,175200,96319301,796,796,796,796,0
20240408,175100,96319301,796,796,796,796,0
20240408,175000,96319301,796,796,796,796,0
20240408,174900,96319301,796,796,796,796,0
20240408,174800,96319301,796,796,796,796,0
20240408,174700,96319301,796,796,796,796,0
20240408,174600,96319301,796,796,796,796,0
20240408,174500,96319301,796,796,796,796,0
20240408,174400,96319301,796,796,796,796,0
20240408,174300,96319301,796,796,796,796,0
20240408,174200,96319301,796,796,796,796,0
20240408,174100,96319301,796,796,796,796,0
20240408,174000,96319301,796,796,796,796,0
20240408,173900,96319301,796,796,796,796,0
20240408,173800,96319301,796,796,796,796,291
20240408,173700,96319301,796,796,796,796,0
20240408,173600,96319301,796,796,796,796,0
20240408,173500,96319301,796,796,796,796,0
20240408,173400,96319301,796,796,796,796,0
20240408,173300,96319301,796,796,796,796,0
20240408,173200,96319301,796,796,796,796,0
20240408,173100,96319301,796,796,796,796,0
20240408,173000,96319301,796,796,796,796,0
20240408,172900,96319301,796,796,796,796,0
20240408,172800,96319301,796,796,796,796,0
20240408,172700,96319301,796,796,796,796,0
20240408,172600,96319301,796,796,796,796,0
20240408,172500,96319301,796,796,796,796,0
20240408,172400,96319301,796,796,796,796,0
20240408,172300,96319301,796,796,796,796,0
20240408,172200,96319301,796,796,796,796,0
20240408,172100,96319301,796,796,796,796,0
20240408,172000,96319301,796,796,796,796,0
20240408,171900,96319301,796,796,796,796,0
20240408,171800,96319301,796,796,796,796,0
20240408,171700,96319301,796,796,796,796,0
20240408,171600,96319301,796,796,796,796,0
20240408,171500,96319301,796,796,796,796,0
20240408,171400,96319301,796,796,796,796,0
20240408,171300,96319301,796,796,796,796,0
20240408,171200,96319301,796,796,796,796,0
20240408,171100,96319301,796,796,796,796,0
20240408,171000,96319301,796,796,796,796,0
20240408,170900,96319301,796,796,796,796,0
20240408,170800,96319301,796,796,796,796,291
20240408,170700,96319301,796,796,796,796,0
20240408,170600,96319301,796,796,796,796,0
20240408,170500,96319301,796,796,796,796,0
20240408,170400,96319301,796,796,796,796,0
20240408,170300,96319301,796,796,796,796,0
20240408,170200,96319301,796,796,796,796,0
20240408,170100,96319301,796,796,796,796,0
20240408,170000,96319301,796,796,796,796,0
20240408,165900,96319301,796,796,796,796,0
20240408,165800,96319301,796,796,796,796,0
20240408,165700,96319301,796,796,796,796,0
20240408,165600,96319301,796,796,796,796,0
20240408,165500,96319301,796,796,796,796,0
20240408,165400,96319301,796,796,796,796,0
20240408,165300,96319301,796,796,796,796,0
20240408,165200,96319301,796,796,796,796,0
20240408,165100,96319301,796,796,796,796,0
20240408,165000,96319301,796,796,796,796,0
20240408,164900,96319301,796,796,796,796,0
20240408,164800,96319301,796,796,796,796,0
20240408,164700,96319301,796,796,796,796,0
20240408,164600,96319301,796,796,796,796,0
20240408,164500,96319301,796,796,796,796,0
20240408,164400,96319301,796,796,796,796,0
20240408,164300,96319301,796,796,796,796,0
20240408,164200,96319301,796,796,796,796,0
20240408,164100,96319301,796,796,796,796,0
20240408,164000,96319301,796,796,796,796,0
20240408,163900,96319301,796,796,796,796,0
20240408,163800,96319301,796,796,796,796,291
20240408,163700,96319301,796,796,796,796,0
20240408,163600,96319301,796,796,796,796,0
20240408,163500,96319301,796,796,796,796,0
20240408,163400,96319301,796,796,796,796,0
20240408,163300,96319301,796,796,796,796,0
20240408,163200,96319301,796,796,796,796,0
20240408,163100,96319301,796,796,796,796,0
20240408,163000,96319301,796,796,796,796,0
20240408,162900,96319301,796,796,796,796,0
20240408,162800,96319301,796,796,796,796,0
20240408,162700,96319301,796,796,796,796,0
20240408,162600,96319301,796,796,796,796,0
20240408,162500,96319301,796,796,796,796,0
20240408,162400,96319301,796,796,796,796,0
20240408,162300,96319301,796,796,796,796,0
20240408,162200,96319301,796,796,796,796,0
20240408,162100,96319301,796,796,796,796,0
20240408,162000,96319301,796,796,796,796,0
20240408,161900,96319301,796,796,796,796,0
20240408,161800,96319301,796,796,796,796,0
20240408,161700,96319301,796,796,796,796,0
20240408,161600,96319301,796,796,796,796,0
20240408,161500,96319301,796,796,796,796,0
20240408,161400,96319301,796,796,796,796,0
20240408,161300,96319301,796,796,796,796,0
20240408,161200,96319301,796,796,796,796,0
20240408,161100,96319301,796,796,796,796,0
20240408,161000,96319301,796,796,796,796,0
20240408,160900,96319301,796,796,796,796,0
20240408,160800,96319301,796,796,796,796,291
20240408,160700,96319301,796,796,796,796,0
20240408,160600,96319301,796,796,796,796,0
20240408,160500,96319301,796,796,796,796,0
20240408,160400,96319301,796,796,796,796,0
20240408,160300,96319301,796,796,796,796,0
20240408,160200,96319301,796,796,796,796,0
20240408,160100,96319301,796,796,796,796,0
20240408,160000,96319301,796,796,796,796,0
20240408,155900,96319301,796,796,796,796,0
20240408,155800,96319301,796,796,796,796,0
20240408,155700,96319301,796,796,796,796,0
20240408,155600,96319301,796,796,796,796,0
20240408,155500,96319301,796,796,796,796,0
20240408,155400,96319301,796,796,796,796,0
20240408,155300,96319301,796,796,796,796,0
20240408,155200,96319301,796,796,796,796,0
20240408,155100,96319301,796,796,796,796,0
20240408,155000,96319301,796,796,796,796,0
20240408,154900,96319301,796,796,796,796,0
20240408,154800,96319301,796,796,796,796,0
20240408,154700,96319301,796,796,796,796,0
20240408,154600,96319301,796,796,796,796,0
20240408,154500,96319301,796,796,796,796,0
20240408,154400,96319301,796,796,796,796,0
20240408,154300,96319301,796,796,796,796,0
20240408,154200,96319301,796,796,796,796,0
20240408,154100,96319301,796,796,796,796,0
20240408,154000,96319301,796,796,796,796,0
20240408,153900,96319301,796,796,796,796,0
20240408,153800,96319301,796,796,796,796,291
20240408,153700,96319301,796,796,796,796,0
20240408,153600,96319301,796,796,796,796,0
20240408,153500,96319301,796,796,796,796,0
20240408,153400,96319301,796,796,796,796,0
20240408,153300,96319301,796,796,796,796,0
20240408,153200,96319301,796,796,796,796,0
20240408,153100,96319301,796,796,796,796,0
20240408,153000,96319301,796,796,796,796,291
20240408,152900,96087665,797,797,797,797,0
20240408,152800,96087665,797,797,797,797,0
20240408,152700,96087665,797,797,797,797,0
20240408,152600,96087665,797,797,797,797,0
20240408,152500,96087665,797,797,797,797,0
20240408,152400,96087665,797,797,797,797,0
20240408,152300,96087665,797,797,797,797,0
20240408,152200,96087665,797,797,797,797,0
20240408,152100,96087665,797,797,797,797,0
20240408,152000,96087665,797,797,797,797,0
20240408,151900,96087665,797,797,797,797,300
20240408,151800,95848565,797,797,797,797,0
20240408,151700,95848565,797,797,797,797,0
20240408,151600,95848565,797,797,797,797,50
20240408,151500,95808715,797,797,797,797,0
20240408,151400,95808715,797,797,797,797,0
20240408,151300,95808715,797,797,797,797,0
20240408,151200,95808715,797,797,797,797,0
20240408,151100,95808715,797,793,797,793,1000
20240408,151000,95012355,793,793,793,793,33
20240408,150900,94986186,793,793,793,793,1
20240408,150800,94985393,790,790,790,790,0
20240408,150700,94985393,790,790,790,790,90
20240408,150600,94914293,798,798,798,798,0
20240408,150500,94914293,798,798,798,798,0
20240408,150400,94914293,798,798,798,798,0
20240408,150300,94914293,798,798,798,798,0
20240408,150200,94914293,798,798,798,798,0
20240408,150100,94914293,798,798,798,798,0
20240408,150000,94914293,798,798,798,798,0
20240408,145900,94914293,798,798,798,798,0
20240408,145800,94914293,798,798,798,798,0
20240408,145700,94914293,798,798,798,798,0
20240408,145600,94914293,798,798,798,798,0
20240408,145500,94914293,798,798,798,798,0
20240408,145400,94914293,798,798,798,798,0
20240408,145300,94914293,798,798,798,798,0
20240408,145200,94914293,798,798,798,798,1
20240408,145100,94913495,790,790,790,790,88
20240408,145000,94843975,798,798,798,798,0
20240408,144900,94843975,798,798,798,798,0
20240408,144800,94843975,798,798,798,798,19
20240408,144700,94828813,799,799,799,799,0
20240408,144600,94828813,799,799,799,799,0
20240408,144500,94828813,799,799,799,799,0
20240408,144400,94828813,799,799,799,799,0
20240408,144300,94828813,799,799,799,799,0
20240408,144200,94828813,799,799,799,799,9
20240408,144100,94821622,799,799,799,799,0
20240408,144000,94821622,799,799,799,799,168
20240408,143900,94687390,800,800,800,800,0
20240408,143800,94687390,800,800,800,800,0
20240408,143700,94687390,800,800,800,800,0
20240408,143600,94687390,800,800,800,800,0
20240408,143500,94687390,800,800,800,800,0
20240408,143400,94687390,800,800,800,800,0
20240408,143300,94687390,800,800,800,800,0
20240408,143200,94687390,800,800,800,800,0
20240408,143100,94687390,800,800,800,800,0
20240408,143000,94687390,800,800,800,800,0
20240408,142900,94687390,800,800,800,800,0
20240408,142800,94687390,800,800,800,800,0
20240408,142700,94687390,800,800,800,800,0
20240408,142600,94687390,800,795,800,795,1100
20240408,142500,93812605,795,795,795,795,0
20240408,142400,93812605,795,795,795,795,0
20240408,142300,93812605,795,795,795,795,149
20240408,142200,93694150,795,795,795,795,0
20240408,142100,93694150,795,795,795,795,0
20240408,142000,93694150,795,795,795,795,22
20240408,141900,93676660,796,796,796,796,0
20240408,141800,93676660,796,796,796,796,0
20240408,141700,93676660,796,796,796,796,0
20240408,141600,93676660,796,796,796,796,1
20240408,141500,93675864,791,791,791,791,18
20240408,141400,93661626,798,796,798,796,2000
20240408,141300,92066674,798,798,798,798,0
20240408,141200,92066674,798,798,798,798,0
20240408,141100,92066674,798,798,798,798,0
20240408,141000,92066674,798,798,798,798,0
20240408,140900,92066674,798,798,798,798,0
20240408,140800,92066674,798,798,798,798,0
20240408,140700,92066674,798,798,798,798,0
20240408,140600,92066674,798,798,798,798,0
20240408,140500,92066674,798,798,798,798,0
20240408,140400,92066674,798,798,798,798,0
20240408,140300,92066674,798,798,798,798,0
20240408,140200,92066674,798,798,798,798,0
20240408,140100,92066674,798,798,798,798,0
20240408,140000,92066674,798,790,798,785,4234
20240408,135900,88727209,790,790,790,790,0
20240408,135800,88727209,790,790,790,790,0
20240408,135700,88727209,790,790,790,790,0
20240408,135600,88727209,790,790,790,790,0
20240408,135500,88727209,790,790,790,790,0
20240408,135400,88727209,790,790,790,790,0
20240408,135300,88727209,790,790,790,790,0
20240408,135200,88727209,790,790,790,790,0
20240408,135100,88727209,790,790,790,790,0
20240408,135000,88727209,790,790,790,790,0
20240408,134900,88727209,790,790,790,790,0
20240408,134800,88727209,790,790,790,790,0
20240408,134700,88727209,790,790,790,790,0
20240408,134600,88727209,790,790,790,790,0
20240408,134500,88727209,790,790,790,790,0
20240408,134400,88727209,790,790,790,790,2
20240408,134300,88725629,790,790,790,790,0
20240408,134200,88725629,790,790,790,790,0
20240408,134100,88725629,790,790,790,790,10
20240408,134000,88717729,790,790,790,790,669
20240408,133900,88189219,790,790,790,790,20
20240408,133800,88173419,790,790,790,790,0
20240408,133700,88173419,790,790,790,790,55
20240408,133600,88129969,790,790,790,790,0
20240408,133500,88129969,790,790,790,790,200
20240408,133400,87971969,791,791,791,791,0
20240408,133300,87971969,791,791,791,791,0
20240408,133200,87971969,791,791,791,791,0
20240408,133100,87971969,791,791,791,791,0
20240408,133000,87971969,791,791,791,791,0
20240408,132900,87971969,791,791,791,791,0
20240408,132800,87971969,791,791,791,791,0
20240408,132700,87971969,791,791,791,791,0
20240408,132600,87971969,791,791,791,791,0
20240408,132500,87971969,791,791,791,791,0
20240408,132400,87971969,791,791,791,791,0
20240408,132300,87971969,791,791,791,791,0
20240408,132200,87971969,791,791,791,791,0
20240408,132100,87971969,791,791,791,791,0
20240408,132000,87971969,791,791,791,791,169
20240408,131900,87838290,792,792,792,792,0
20240408,131800,87838290,792,792,792,792,0
20240408,131700,87838290,792,792,792,792,0
20240408,131600,87838290,792,792,792,792,0
20240408,131500,87838290,792,792,792,792,0
20240408,131400,87838290,792,792,792,792,0
20240408,131300,87838290,792,792,792,792,0
20240408,131200,87838290,792,792,792,792,0
20240408,131100,87838290,792,792,792,792,0
20240408,131000,87838290,792,792,792,792,0
20240408,130900,87838290,792,792,792,792,0
20240408,130800,87838290,792,792,792,792,0
20240408,130700,87838290,792,792,792,792,0
20240408,130600,87838290,792,792,792,792,0
20240408,130500,87838290,792,792,792,792,0
20240408,130400,87838290,792,792,792,792,0
20240408,130300,87838290,792,792,792,792,0
20240408,130200,87838290,792,792,792,792,0
20240408,130100,87838290,792,792,792,792,0
20240408,130000,87838290,792,792,792,792,169
20240408,125900,87704442,792,792,792,792,0
20240408,125800,87704442,792,792,792,792,1
20240408,125700,87703650,791,791,791,791,0
20240408,125600,87703650,791,791,791,791,0
20240408,125500,87703650,791,791,791,791,0
20240408,125400,87703650,791,791,791,791,0
20240408,125300,87703650,791,791,791,791,0
20240408,125200,87703650,791,791,791,791,568
20240408,125100,87254362,791,791,791,791,0
20240408,125000,87254362,791,791,791,791,0
20240408,124900,87254362,791,791,791,791,0
20240408,124800,87254362,791,791,791,791,0
20240408,124700,87254362,791,791,791,791,0
20240408,124600,87254362,791,791,791,791,0
20240408,124500,87254362,791,791,791,791,0
20240408,124400,87254362,791,791,791,791,0
20240408,124300,87254362,791,791,791,791,0
20240408,124200,87254362,791,791,791,791,0
20240408,124100,87254362,791,791,791,791,0
20240408,124000,87254362,791,791,791,791,169
20240408,123900,87120683,791,791,791,791,0
20240408,123800,87120683,791,791,791,791,1
20240408,123700,87119892,785,785,785,785,0
20240408,123600,87119892,785,785,785,785,1115
20240408,123500,86244617,785,785,785,785,0
20240408,123400,86244617,785,785,785,785,332
20240408,123300,85983997,785,785,785,785,1541
20240408,123200,84774312,785,787,787,785,7137
20240408,123100,79166729,787,787,787,787,0
20240408,123000,79166729,787,787,787,787,0
20240408,122900,79166729,787,789,789,787,249
20240408,122800,78970470,794,794,794,794,0
20240408,122700,78970470,794,794,794,794,0
20240408,122600,78970470,794,794,794,794,0
20240408,122500,78970470,794,794,794,794,0
20240408,122400,78970470,794,794,794,794,0
20240408,122300,78970470,794,794,794,794,0
20240408,122200,78970470,794,794,794,794,0
20240408,122100,78970470,794,794,794,794,0
20240408,122000,78970470,794,794,794,794,169
20240408,121900,78836284,794,794,794,794,0
20240408,121800,78836284,794,794,794,794,2
20240408,121700,78834696,794,794,794,794,0
20240408,121600,78834696,794,789,794,789,35
20240408,121500,78807076,797,797,797,797,0
20240408,121400,78807076,797,789,797,789,500
20240408,121300,78411011,789,789,789,789,0
20240408,121200,78411011,789,790,790,789,2705
20240408,121100,76276071,790,790,790,790,0
20240408,121000,76276071,790,793,793,790,8500
20240408,120900,69552429,792,792,792,792,0
20240408,120800,69552429,792,792,792,792,0
20240408,120700,69552429,792,792,792,792,0
20240408,120600,69552429,792,792,792,792,0
20240408,120500,69552429,792,794,794,792,6000
20240408,120400,64796324,799,799,799,799,0
20240408,120300,64796324,799,799,799,799,0
20240408,120200,64796324,799,799,799,799,0
20240408,120100,64796324,799,799,799,799,0
20240408,120000,64796324,799,799,799,799,169
20240408,115900,64661293,794,794,794,794,37
20240408,115800,64631915,795,795,795,795,0
20240408,115700,64631915,795,795,795,795,2176
20240408,115600,62901995,795,795,795,795,115
20240408,115500,62810570,800,800,800,800,0
20240408,115400,62810570,800,800,800,800,0
20240408,115300,62810570,800,800,800,800,0
20240408,115200,62810570,800,800,800,800,0
20240408,115100,62810570,800,800,800,800,0
20240408,115000,62810570,800,800,800,800,1
20240408,114900,62809770,795,795,795,795,0
20240408,114800,62809770,795,795,795,795,3479
20240408,114700,60043965,800,800,800,800,0
20240408,114600,60043965,800,800,800,800,0
20240408,114500,60043965,800,800,800,800,0
20240408,114400,60043965,800,800,800,800,0
20240408,114300,60043965,800,800,800,800,0
20240408,114200,60043965,800,800,800,800,0
20240408,114100,60043965,800,800,800,800,0
20240408,114000,60043965,800,800,800,800,169
20240408,113900,59908765,800,800,800,800,0
20240408,113800,59908765,800,800,800,800,0
20240408,113700,59908765,800,800,800,800,0
20240408,113600,59908765,800,800,800,800,0
20240408,113500,59908765,800,800,800,800,1
20240408,113400,59907965,800,800,800,800,1
20240408,113300,59907165,795,795,795,795,0
20240408,113200,59907165,795,795,795,795,0
20240408,113100,59907165,795,795,795,795,0
20240408,113000,59907165,795,795,795,795,0
20240408,112900,59907165,795,795,795,795,0
20240408,112800,59907165,795,795,795,795,0
20240408,112700,59907165,795,795,795,795,103
20240408,112600,59825280,795,795,795,795,0
20240408,112500,59825280,795,795,795,795,1
20240408,112400,59824485,796,796,796,796,204
20240408,112300,59662101,801,801,801,801,0
20240408,112200,59662101,801,801,801,801,0
20240408,112100,59662101,801,801,801,801,0
20240408,112000,59662101,801,801,801,801,169
20240408,111900,59526732,801,801,801,801,1
20240408,111800,59525931,801,801,801,801,0
20240408,111700,59525931,801,801,801,801,0
20240408,111600,59525931,801,801,801,801,0
20240408,111500,59525931,801,801,801,801,0
20240408,111400,59525931,801,801,801,801,0
20240408,111300,59525931,801,801,801,801,0
20240408,111200,59525931,801,801,801,801,0
20240408,111100,59525931,801,801,801,801,0
20240408,111000,59525931,801,801,801,801,0
20240408,110900,59525931,801,801,801,801,0
20240408,110800,59525931,801,801,801,801,0
20240408,110700,59525931,801,801,801,801,0
20240408,110600,59525931,801,801,801,801,0
20240408,110500,59525931,801,801,801,801,0
20240408,110400,59525931,801,801,801,801,0
20240408,110300,59525931,801,801,801,801,0
20240408,110200,59525931,801,801,801,801,0
20240408,110100,59525931,801,801,801,801,0
20240408,110000,59525931,801,797,801,797,176
20240408,105900,59385655,797,797,797,797,0
20240408,105800,59385655,797,797,797,797,0
20240408,105700,59385655,797,797,797,797,525
20240408,105600,58967230,802,802,802,802,0
20240408,105500,58967230,802,802,802,802,0
20240408,105400,58967230,802,802,802,802,0
20240408,105300,58967230,802,802,802,802,0
20240408,105200,58967230,802,802,802,802,0
20240408,105100,58967230,802,802,802,802,0
20240408,105000,58967230,802,802,802,802,0
20240408,104900,58967230,802,802,802,802,0
20240408,104800,58967230,802,802,802,802,0
20240408,104700,58967230,802,802,802,802,0
20240408,104600,58967230,802,802,802,802,0
20240408,104500,58967230,802,802,802,802,0
20240408,104400,58967230,802,802,802,802,0
20240408,104300,58967230,802,802,802,802,0
20240408,104200,58967230,802,802,802,802,0
20240408,104100,58967230,802,802,802,802,0
20240408,104000,58967230,802,802,802,802,169
20240408,103900,58831692,804,804,804,804,0
20240408,103800,58831692,804,804,804,804,0
20240408,103700,58831692,804,804,804,804,0
20240408,103600,58831692,804,804,804,804,0
20240408,103500,58831692,804,804,804,804,0
20240408,103400,58831692,804,804,804,804,0
20240408,103300,58831692,804,804,804,804,0
20240408,103200,58831692,804,804,804,804,0
20240408,103100,58831692,804,804,804,804,0
20240408,103000,58831692,804,804,804,804,0
20240408,102900,58831692,804,804,804,804,11
20240408,102800,58822848,793,793,793,793,0
20240408,102700,58822848,793,793,793,793,0
20240408,102600,58822848,793,793,793,793,0
20240408,102500,58822848,793,793,793,793,0
20240408,102400,58822848,793,793,793,793,0
20240408,102300,58822848,793,802,802,793,3274
20240408,102200,56221514,802,802,802,802,15
20240408,102100,56209484,802,802,802,802,0
20240408,102000,56209484,802,802,802,802,43
20240408,101900,56174998,802,802,802,802,0
20240408,101800,56174998,802,802,802,802,0
20240408,101700,56174998,802,802,802,802,0
20240408,101600,56174998,802,802,802,802,0
20240408,101500,56174998,802,802,802,802,0
20240408,101400,56174998,802,802,802,802,0
20240408,101300,56174998,802,802,802,802,30
20240408,101200,56150938,803,803,803,803,0
20240408,101100,56150938,803,803,803,803,0
20240408,101000,56150938,803,803,803,803,3589
20240408,100900,53268971,803,804,804,802,2107
20240408,100800,51576598,804,803,804,803,2304
20240408,100700,49724187,804,804,804,804,0
20240408,100600,49724187,804,804,804,804,0
20240408,100500,49724187,804,804,804,804,0
20240408,100400,49724187,804,804,804,804,0
20240408,100300,49724187,804,804,804,804,1
20240408,100200,49723383,804,804,804,804,1
20240408,100100,49722579,804,804,804,804,0
20240408,100000,49722579,804,804,804,804,183
20240408,095900,49575447,796,796,796,796,0
20240408,095800,49575447,796,796,796,796,0
20240408,095700,49575447,796,796,796,796,0
20240408,095600,49575447,796,796,796,796,18
20240408,095500,49561119,796,796,796,796,0
20240408,095400,49561119,796,796,796,796,25
20240408,095300,49541219,795,795,795,795,0
20240408,095200,49541219,795,795,795,795,0
20240408,095100,49541219,795,795,795,795,0
20240408,095000,49541219,795,795,795,795,0
20240408,094900,49541219,795,795,795,795,0
20240408,094800,49541219,795,794,795,794,2346
20240408,094700,47676909,791,798,798,791,12643
20240408,094600,37620767,799,799,799,799,526
20240408,094500,37200493,809,809,809,809,0
20240408,094400,37200493,809,809,809,809,0
20240408,094300,37200493,809,809,809,809,0
20240408,094200,37200493,809,809,809,809,0
20240408,094100,37200493,809,809,809,799,70
20240408,094000,37144533,809,808,809,808,170
20240408,093900,37007172,808,808,808,808,0
20240408,093800,37007172,808,800,811,798,1251
20240408,093700,36006756,801,801,801,801,1
20240408,093600,36005955,800,814,814,800,10000
20240408,093500,27996534,816,816,816,816,0
20240408,093400,27996534,816,816,816,816,0
20240408,093300,27996534,816,816,816,816,239
20240408,093200,27801510,816,816,816,816,0
20240408,093100,27801510,816,821,830,816,2030
20240408,093000,26121240,821,821,821,821,0
20240408,092900,26121240,821,816,821,816,10831
20240408,092800,17240934,819,819,819,819,0
20240408,092700,17240934,819,811,820,811,1096
20240408,092600,16344907,810,810,810,810,0
20240408,092500,16344907,810,810,810,810,0
20240408,092400,16344907,810,810,810,810,0
20240408,092300,16344907,810,810,810,810,0
20240408,092200,16344907,810,810,810,810,20
20240408,092100,16328707,810,809,810,809,5976
20240408,092000,11488310,809,805,809,805,1175
20240408,091900,10538380,804,804,804,804,203
20240408,091800,10375168,804,804,804,804,0
20240408,091700,10375168,804,801,804,801,1700
20240408,091600,9008449,800,800,800,800,0
20240408,091500,9008449,800,800,800,800,0
20240408,091400,9008449,800,800,800,800,109
20240408,091300,8921249,800,800,800,800,0
20240408,091200,8921249,800,800,800,800,1
20240408,091100,8920449,800,800,800,800,0
20240408,091000,8920449,800,800,800,800,1
20240408,090900,8919649,797,797,797,797,0
20240408,090800,8919649,797,797,797,797,0
20240408,090700,8919649,797,797,797,797,170
20240408,090600,8784159,799,799,799,799,0
20240408,090500,8784159,799,799,799,799,6
20240408,090400,8779365,799,799,799,799,0
20240408,090300,8779365,799,799,799,799,0
20240408,090200,8779365,799,795,799,795,925
20240408,090100,8043982,795,797,799,795,8937
20240408,090000,934881,797,797,797,797,1173