KissMeData/084180/min/candle-20240403.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240403,194000,58719220,623,623,623,623,303
20240403,193900,58719220,623,623,623,623,0
20240403,193800,58719220,623,623,623,623,0
20240403,193700,58719220,623,623,623,623,0
20240403,193600,58719220,623,623,623,623,0
20240403,193500,58719220,623,623,623,623,0
20240403,193400,58719220,623,623,623,623,0
20240403,193300,58719220,623,623,623,623,0
20240403,193200,58719220,623,623,623,623,0
20240403,193100,58719220,623,623,623,623,0
20240403,193000,58719220,623,623,623,623,0
20240403,192900,58719220,623,623,623,623,0
20240403,192800,58719220,623,623,623,623,0
20240403,192700,58719220,623,623,623,623,0
20240403,192600,58719220,623,623,623,623,0
20240403,192500,58719220,623,623,623,623,0
20240403,192400,58719220,623,623,623,623,0
20240403,192300,58719220,623,623,623,623,0
20240403,192200,58719220,623,623,623,623,0
20240403,192100,58719220,623,623,623,623,0
20240403,192000,58719220,623,623,623,623,0
20240403,191900,58719220,623,623,623,623,0
20240403,191800,58719220,623,623,623,623,0
20240403,191700,58719220,623,623,623,623,0
20240403,191600,58719220,623,623,623,623,0
20240403,191500,58719220,623,623,623,623,0
20240403,191400,58719220,623,623,623,623,0
20240403,191300,58719220,623,623,623,623,0
20240403,191200,58719220,623,623,623,623,0
20240403,191100,58719220,623,623,623,623,0
20240403,191000,58719220,623,623,623,623,303
20240403,190900,58719220,623,623,623,623,0
20240403,190800,58719220,623,623,623,623,0
20240403,190700,58719220,623,623,623,623,0
20240403,190600,58719220,623,623,623,623,0
20240403,190500,58719220,623,623,623,623,0
20240403,190400,58719220,623,623,623,623,0
20240403,190300,58719220,623,623,623,623,0
20240403,190200,58719220,623,623,623,623,0
20240403,190100,58719220,623,623,623,623,0
20240403,190000,58719220,623,623,623,623,0
20240403,185900,58719220,623,623,623,623,0
20240403,185800,58719220,623,623,623,623,0
20240403,185700,58719220,623,623,623,623,0
20240403,185600,58719220,623,623,623,623,0
20240403,185500,58719220,623,623,623,623,0
20240403,185400,58719220,623,623,623,623,0
20240403,185300,58719220,623,623,623,623,0
20240403,185200,58719220,623,623,623,623,0
20240403,185100,58719220,623,623,623,623,0
20240403,185000,58719220,623,623,623,623,0
20240403,184900,58719220,623,623,623,623,0
20240403,184800,58719220,623,623,623,623,0
20240403,184700,58719220,623,623,623,623,0
20240403,184600,58719220,623,623,623,623,0
20240403,184500,58719220,623,623,623,623,0
20240403,184400,58719220,623,623,623,623,0
20240403,184300,58719220,623,623,623,623,0
20240403,184200,58719220,623,623,623,623,0
20240403,184100,58719220,623,623,623,623,0
20240403,184000,58719220,623,623,623,623,303
20240403,183900,58719220,623,623,623,623,0
20240403,183800,58719220,623,623,623,623,0
20240403,183700,58719220,623,623,623,623,0
20240403,183600,58719220,623,623,623,623,0
20240403,183500,58719220,623,623,623,623,0
20240403,183400,58719220,623,623,623,623,0
20240403,183300,58719220,623,623,623,623,0
20240403,183200,58719220,623,623,623,623,0
20240403,183100,58719220,623,623,623,623,0
20240403,183000,58719220,623,623,623,623,0
20240403,182900,58719220,623,623,623,623,0
20240403,182800,58719220,623,623,623,623,0
20240403,182700,58719220,623,623,623,623,0
20240403,182600,58719220,623,623,623,623,0
20240403,182500,58719220,623,623,623,623,0
20240403,182400,58719220,623,623,623,623,0
20240403,182300,58719220,623,623,623,623,0
20240403,182200,58719220,623,623,623,623,0
20240403,182100,58719220,623,623,623,623,0
20240403,182000,58719220,623,623,623,623,0
20240403,181900,58719220,623,623,623,623,0
20240403,181800,58719220,623,623,623,623,0
20240403,181700,58719220,623,623,623,623,0
20240403,181600,58719220,623,623,623,623,0
20240403,181500,58719220,623,623,623,623,0
20240403,181400,58719220,623,623,623,623,0
20240403,181300,58719220,623,623,623,623,0
20240403,181200,58719220,623,623,623,623,0
20240403,181100,58719220,623,623,623,623,0
20240403,181000,58719220,623,623,623,623,303
20240403,180900,58719220,623,623,623,623,0
20240403,180800,58719220,623,623,623,623,0
20240403,180700,58719220,623,623,623,623,0
20240403,180600,58719220,623,623,623,623,0
20240403,180500,58719220,623,623,623,623,0
20240403,180400,58719220,623,623,623,623,0
20240403,180300,58719220,623,623,623,623,0
20240403,180200,58719220,623,623,623,623,0
20240403,180100,58719220,623,623,623,623,0
20240403,180000,58719220,623,623,623,623,0
20240403,175900,58719220,623,623,623,623,0
20240403,175800,58719220,623,623,623,623,0
20240403,175700,58719220,623,623,623,623,0
20240403,175600,58719220,623,623,623,623,0
20240403,175500,58719220,623,623,623,623,0
20240403,175400,58719220,623,623,623,623,0
20240403,175300,58719220,623,623,623,623,0
20240403,175200,58719220,623,623,623,623,0
20240403,175100,58719220,623,623,623,623,0
20240403,175000,58719220,623,623,623,623,0
20240403,174900,58719220,623,623,623,623,0
20240403,174800,58719220,623,623,623,623,0
20240403,174700,58719220,623,623,623,623,0
20240403,174600,58719220,623,623,623,623,0
20240403,174500,58719220,623,623,623,623,0
20240403,174400,58719220,623,623,623,623,0
20240403,174300,58719220,623,623,623,623,0
20240403,174200,58719220,623,623,623,623,0
20240403,174100,58719220,623,623,623,623,0
20240403,174000,58719220,623,623,623,623,303
20240403,173900,58719220,623,623,623,623,0
20240403,173800,58719220,623,623,623,623,0
20240403,173700,58719220,623,623,623,623,0
20240403,173600,58719220,623,623,623,623,0
20240403,173500,58719220,623,623,623,623,0
20240403,173400,58719220,623,623,623,623,0
20240403,173300,58719220,623,623,623,623,0
20240403,173200,58719220,623,623,623,623,0
20240403,173100,58719220,623,623,623,623,0
20240403,173000,58719220,623,623,623,623,0
20240403,172900,58719220,623,623,623,623,0
20240403,172800,58719220,623,623,623,623,0
20240403,172700,58719220,623,623,623,623,0
20240403,172600,58719220,623,623,623,623,0
20240403,172500,58719220,623,623,623,623,0
20240403,172400,58719220,623,623,623,623,0
20240403,172300,58719220,623,623,623,623,0
20240403,172200,58719220,623,623,623,623,0
20240403,172100,58719220,623,623,623,623,0
20240403,172000,58719220,623,623,623,623,0
20240403,171900,58719220,623,623,623,623,0
20240403,171800,58719220,623,623,623,623,0
20240403,171700,58719220,623,623,623,623,0
20240403,171600,58719220,623,623,623,623,0
20240403,171500,58719220,623,623,623,623,0
20240403,171400,58719220,623,623,623,623,0
20240403,171300,58719220,623,623,623,623,0
20240403,171200,58719220,623,623,623,623,0
20240403,171100,58719220,623,623,623,623,0
20240403,171000,58719220,623,623,623,623,303
20240403,170900,58719220,623,623,623,623,0
20240403,170800,58719220,623,623,623,623,0
20240403,170700,58719220,623,623,623,623,0
20240403,170600,58719220,623,623,623,623,0
20240403,170500,58719220,623,623,623,623,0
20240403,170400,58719220,623,623,623,623,0
20240403,170300,58719220,623,623,623,623,0
20240403,170200,58719220,623,623,623,623,0
20240403,170100,58719220,623,623,623,623,0
20240403,170000,58719220,623,623,623,623,0
20240403,165900,58719220,623,623,623,623,0
20240403,165800,58719220,623,623,623,623,0
20240403,165700,58719220,623,623,623,623,0
20240403,165600,58719220,623,623,623,623,0
20240403,165500,58719220,623,623,623,623,0
20240403,165400,58719220,623,623,623,623,0
20240403,165300,58719220,623,623,623,623,0
20240403,165200,58719220,623,623,623,623,0
20240403,165100,58719220,623,623,623,623,0
20240403,165000,58719220,623,623,623,623,0
20240403,164900,58719220,623,623,623,623,0
20240403,164800,58719220,623,623,623,623,0
20240403,164700,58719220,623,623,623,623,0
20240403,164600,58719220,623,623,623,623,0
20240403,164500,58719220,623,623,623,623,0
20240403,164400,58719220,623,623,623,623,0
20240403,164300,58719220,623,623,623,623,0
20240403,164200,58719220,623,623,623,623,0
20240403,164100,58719220,623,623,623,623,0
20240403,164000,58719220,623,623,623,623,303
20240403,163900,58719220,623,623,623,623,0
20240403,163800,58719220,623,623,623,623,0
20240403,163700,58719220,623,623,623,623,0
20240403,163600,58719220,623,623,623,623,0
20240403,163500,58719220,623,623,623,623,0
20240403,163400,58719220,623,623,623,623,0
20240403,163300,58719220,623,623,623,623,0
20240403,163200,58719220,623,623,623,623,0
20240403,163100,58719220,623,623,623,623,0
20240403,163000,58719220,623,623,623,623,0
20240403,162900,58719220,623,623,623,623,0
20240403,162800,58719220,623,623,623,623,0
20240403,162700,58719220,623,623,623,623,0
20240403,162600,58719220,623,623,623,623,0
20240403,162500,58719220,623,623,623,623,0
20240403,162400,58719220,623,623,623,623,0
20240403,162300,58719220,623,623,623,623,0
20240403,162200,58719220,623,623,623,623,0
20240403,162100,58719220,623,623,623,623,0
20240403,162000,58719220,623,623,623,623,0
20240403,161900,58719220,623,623,623,623,0
20240403,161800,58719220,623,623,623,623,0
20240403,161700,58719220,623,623,623,623,0
20240403,161600,58719220,623,623,623,623,0
20240403,161500,58719220,623,623,623,623,0
20240403,161400,58719220,623,623,623,623,0
20240403,161300,58719220,623,623,623,623,0
20240403,161200,58719220,623,623,623,623,0
20240403,161100,58719220,623,623,623,623,0
20240403,161000,58719220,623,623,623,623,303
20240403,160900,58719220,623,623,623,623,0
20240403,160800,58719220,623,623,623,623,0
20240403,160700,58719220,623,623,623,623,0
20240403,160600,58719220,623,623,623,623,0
20240403,160500,58719220,623,623,623,623,0
20240403,160400,58719220,623,623,623,623,0
20240403,160300,58719220,623,623,623,623,0
20240403,160200,58719220,623,623,623,623,0
20240403,160100,58719220,623,623,623,623,0
20240403,160000,58719220,623,623,623,623,0
20240403,155900,58719220,623,623,623,623,0
20240403,155800,58719220,623,623,623,623,0
20240403,155700,58719220,623,623,623,623,0
20240403,155600,58719220,623,623,623,623,0
20240403,155500,58719220,623,623,623,623,0
20240403,155400,58719220,623,623,623,623,0
20240403,155300,58719220,623,623,623,623,0
20240403,155200,58719220,623,623,623,623,0
20240403,155100,58719220,623,623,623,623,0
20240403,155000,58719220,623,623,623,623,0
20240403,154900,58719220,623,623,623,623,0
20240403,154800,58719220,623,623,623,623,0
20240403,154700,58719220,623,623,623,623,0
20240403,154600,58719220,623,623,623,623,0
20240403,154500,58719220,623,623,623,623,0
20240403,154400,58719220,623,623,623,623,0
20240403,154300,58719220,623,623,623,623,0
20240403,154200,58719220,623,623,623,623,0
20240403,154100,58719220,623,623,623,623,0
20240403,154000,58719220,623,623,623,623,303
20240403,153900,58719220,623,623,623,623,0
20240403,153800,58719220,623,623,623,623,0
20240403,153700,58719220,623,623,623,623,0
20240403,153600,58719220,623,623,623,623,0
20240403,153500,58719220,623,623,623,623,0
20240403,153400,58719220,623,623,623,623,0
20240403,153300,58719220,623,623,623,623,0
20240403,153200,58719220,623,623,623,623,0
20240403,153100,58719220,623,623,623,623,0
20240403,153000,58719220,623,623,623,623,303
20240403,152900,58530451,624,624,624,624,0
20240403,152800,58530451,624,624,624,624,0
20240403,152700,58530451,624,624,624,624,0
20240403,152600,58530451,624,624,624,624,0
20240403,152500,58530451,624,624,624,624,0
20240403,152400,58530451,624,624,624,624,0
20240403,152300,58530451,624,624,624,624,0
20240403,152200,58530451,624,624,624,624,0
20240403,152100,58530451,624,624,624,624,0
20240403,152000,58530451,624,624,624,624,0
20240403,151900,58530451,624,623,624,623,454
20240403,151800,58247600,624,623,624,623,1678
20240403,151700,57202205,624,624,624,624,1
20240403,151600,57201581,623,623,623,623,1111
20240403,151500,56509428,623,623,623,623,20
20240403,151400,56496968,623,623,623,623,20
20240403,151300,56484508,625,625,625,625,0
20240403,151200,56484508,625,620,625,620,2
20240403,151100,56483263,625,625,625,625,4
20240403,151000,56480763,625,619,625,619,444
20240403,150900,56204019,622,622,622,622,0
20240403,150800,56204019,622,622,622,622,2301
20240403,150700,54772797,620,620,620,620,0
20240403,150600,54772797,620,620,620,620,0
20240403,150500,54772797,620,620,620,620,3225
20240403,150400,52773297,618,618,618,618,12
20240403,150300,52765881,618,618,618,618,0
20240403,150200,52765881,618,618,618,618,2
20240403,150100,52764645,620,619,620,618,21
20240403,150000,52751640,620,620,620,620,170
20240403,145900,52646240,620,620,620,620,773
20240403,145800,52166980,620,617,620,617,3668
20240403,145700,49897820,617,616,617,616,57
20240403,145600,49862706,615,615,615,615,0
20240403,145500,49862706,615,615,615,615,0
20240403,145400,49862706,615,615,615,615,93
20240403,145300,49805511,613,613,613,613,358
20240403,145200,49586057,613,613,613,613,0
20240403,145100,49586057,613,613,613,613,101
20240403,145000,49524144,613,613,613,613,0
20240403,144900,49524144,613,613,613,613,0
20240403,144800,49524144,613,613,613,613,1
20240403,144700,49523531,611,611,611,611,0
20240403,144600,49523531,611,611,611,611,0
20240403,144500,49523531,611,611,611,611,0
20240403,144400,49523531,611,611,611,611,0
20240403,144300,49523531,611,613,613,611,11
20240403,144200,49516805,613,613,613,613,0
20240403,144100,49516805,613,613,613,613,0
20240403,144000,49516805,613,613,613,613,0
20240403,143900,49516805,613,613,613,613,0
20240403,143800,49516805,613,613,613,613,1
20240403,143700,49516192,613,613,613,613,0
20240403,143600,49516192,613,613,613,613,0
20240403,143500,49516192,613,613,613,613,0
20240403,143400,49516192,613,613,613,613,4
20240403,143300,49513740,613,613,613,613,12
20240403,143200,49506384,615,612,615,612,3
20240403,143100,49504545,613,613,613,613,0
20240403,143000,49504545,613,613,613,613,0
20240403,142900,49504545,613,613,613,610,2401
20240403,142800,48037937,614,614,614,614,0
20240403,142700,48037937,614,614,614,614,0
20240403,142600,48037937,614,614,614,614,0
20240403,142500,48037937,614,614,614,614,0
20240403,142400,48037937,614,614,614,614,0
20240403,142300,48037937,614,614,614,614,0
20240403,142200,48037937,614,614,614,614,0
20240403,142100,48037937,614,614,614,614,3
20240403,142000,48036095,616,614,616,614,2
20240403,141900,48034865,613,614,614,613,1199
20240403,141800,47299863,615,615,615,615,2
20240403,141700,47298633,617,617,617,617,0
20240403,141600,47298633,617,617,617,617,0
20240403,141500,47298633,617,617,617,617,0
20240403,141400,47298633,617,617,617,617,0
20240403,141300,47298633,617,617,617,617,0
20240403,141200,47298633,617,617,617,617,0
20240403,141100,47298633,617,617,617,617,0
20240403,141000,47298633,617,617,617,617,0
20240403,140900,47298633,617,617,617,617,0
20240403,140800,47298633,617,617,617,617,0
20240403,140700,47298633,617,617,617,617,0
20240403,140600,47298633,617,617,617,617,0
20240403,140500,47298633,617,617,617,617,0
20240403,140400,47298633,617,617,617,617,1
20240403,140300,47298016,615,615,615,615,2
20240403,140200,47296786,617,617,617,617,0
20240403,140100,47296786,617,617,617,617,0
20240403,140000,47296786,617,617,617,617,0
20240403,135900,47296786,617,617,617,617,0
20240403,135800,47296786,617,617,617,617,0
20240403,135700,47296786,617,617,617,617,0
20240403,135600,47296786,617,617,617,617,0
20240403,135500,47296786,617,617,617,617,0
20240403,135400,47296786,617,617,617,617,0
20240403,135300,47296786,617,617,617,617,0
20240403,135200,47296786,617,617,617,617,0
20240403,135100,47296786,617,617,617,617,0
20240403,135000,47296786,617,617,617,617,0
20240403,134900,47296786,617,617,617,617,0
20240403,134800,47296786,617,617,617,617,1
20240403,134700,47296169,615,615,615,615,0
20240403,134600,47296169,615,615,615,615,2
20240403,134500,47294939,615,615,615,615,0
20240403,134400,47294939,615,615,615,615,0
20240403,134300,47294939,615,615,615,615,0
20240403,134200,47294939,615,615,615,615,0
20240403,134100,47294939,615,615,615,615,0
20240403,134000,47294939,615,615,615,615,0
20240403,133900,47294939,615,615,615,615,0
20240403,133800,47294939,615,615,615,615,0
20240403,133700,47294939,615,615,615,615,0
20240403,133600,47294939,615,615,615,615,0
20240403,133500,47294939,615,615,615,615,0
20240403,133400,47294939,615,615,615,615,0
20240403,133300,47294939,615,615,615,615,2
20240403,133200,47293709,615,615,615,615,0
20240403,133100,47293709,615,615,615,615,0
20240403,133000,47293709,615,615,615,615,0
20240403,132900,47293709,615,615,615,615,0
20240403,132800,47293709,615,615,615,615,0
20240403,132700,47293709,615,615,615,615,0
20240403,132600,47293709,615,615,615,615,0
20240403,132500,47293709,615,615,615,615,0
20240403,132400,47293709,615,615,615,615,0
20240403,132300,47293709,615,615,615,615,0
20240403,132200,47293709,615,615,615,615,0
20240403,132100,47293709,615,615,615,615,0
20240403,132000,47293709,615,616,616,615,105
20240403,131900,47229034,616,616,616,616,0
20240403,131800,47229034,616,616,616,616,1
20240403,131700,47228418,617,617,617,617,0
20240403,131600,47228418,617,617,617,617,0
20240403,131500,47228418,617,617,617,617,0
20240403,131400,47228418,617,617,617,617,0
20240403,131300,47228418,617,617,617,617,0
20240403,131200,47228418,617,617,617,617,0
20240403,131100,47228418,617,617,617,617,0
20240403,131000,47228418,617,617,617,617,0
20240403,130900,47228418,617,617,617,617,0
20240403,130800,47228418,617,617,617,617,0
20240403,130700,47228418,617,617,617,617,0
20240403,130600,47228418,617,617,617,617,0
20240403,130500,47228418,617,617,617,617,0
20240403,130400,47228418,617,617,617,617,0
20240403,130300,47228418,617,617,617,617,0
20240403,130200,47228418,617,617,617,617,0
20240403,130100,47228418,617,617,617,617,0
20240403,130000,47228418,617,617,617,617,0
20240403,125900,47228418,617,617,617,617,1
20240403,125800,47227801,617,617,617,617,0
20240403,125700,47227801,617,617,617,617,0
20240403,125600,47227801,617,617,617,617,0
20240403,125500,47227801,617,617,617,617,0
20240403,125400,47227801,617,617,617,617,0
20240403,125300,47227801,617,617,617,617,0
20240403,125200,47227801,617,617,617,617,0
20240403,125100,47227801,617,617,617,617,0
20240403,125000,47227801,617,617,617,617,0
20240403,124900,47227801,617,617,617,617,0
20240403,124800,47227801,617,617,617,617,0
20240403,124700,47227801,617,617,617,617,0
20240403,124600,47227801,617,618,618,617,2
20240403,124500,47226566,618,618,618,618,0
20240403,124400,47226566,618,618,618,618,0
20240403,124300,47226566,618,618,618,618,0
20240403,124200,47226566,618,618,618,618,0
20240403,124100,47226566,618,618,618,618,1
20240403,124000,47225948,620,620,620,620,0
20240403,123900,47225948,620,620,620,620,0
20240403,123800,47225948,620,620,620,620,0
20240403,123700,47225948,620,620,620,620,0
20240403,123600,47225948,620,620,620,620,0
20240403,123500,47225948,620,620,620,620,0
20240403,123400,47225948,620,620,620,620,0
20240403,123300,47225948,620,620,620,620,0
20240403,123200,47225948,620,620,620,620,0
20240403,123100,47225948,620,620,620,620,0
20240403,123000,47225948,620,620,620,620,0
20240403,122900,47225948,620,618,620,618,100
20240403,122800,47163972,617,617,617,617,1
20240403,122700,47163355,618,618,618,618,0
20240403,122600,47163355,618,618,618,618,1
20240403,122500,47162737,618,618,618,618,0
20240403,122400,47162737,618,618,618,618,0
20240403,122300,47162737,618,618,618,618,0
20240403,122200,47162737,618,618,618,618,0
20240403,122100,47162737,618,618,618,618,0
20240403,122000,47162737,618,618,618,618,0
20240403,121900,47162737,618,618,618,618,0
20240403,121800,47162737,618,618,618,618,1
20240403,121700,47162119,617,617,617,617,0
20240403,121600,47162119,617,617,617,617,0
20240403,121500,47162119,617,617,617,617,0
20240403,121400,47162119,617,617,617,617,0
20240403,121300,47162119,617,617,617,617,0
20240403,121200,47162119,617,612,620,612,30128
20240403,121100,28578652,611,611,611,611,1
20240403,121000,28578041,611,611,611,611,1
20240403,120900,28577430,611,611,611,611,0
20240403,120800,28577430,611,611,611,611,0
20240403,120700,28577430,611,611,611,611,0
20240403,120600,28577430,611,611,611,611,0
20240403,120500,28577430,611,611,611,611,7
20240403,120400,28573153,609,612,612,609,2523
20240403,120300,27034123,613,613,613,613,5
20240403,120200,27031058,613,613,613,613,5
20240403,120100,27027993,612,612,612,612,0
20240403,120000,27027993,612,612,612,612,0
20240403,115900,27027993,612,612,612,612,0
20240403,115800,27027993,612,612,612,612,0
20240403,115700,27027993,612,612,612,612,0
20240403,115600,27027993,612,612,612,612,0
20240403,115500,27027993,612,612,612,612,0
20240403,115400,27027993,612,612,612,612,2
20240403,115300,27026769,612,612,612,612,0
20240403,115200,27026769,612,612,612,612,0
20240403,115100,27026769,612,612,612,612,0
20240403,115000,27026769,612,612,612,612,0
20240403,114900,27026769,612,612,612,612,0
20240403,114800,27026769,612,612,612,612,3
20240403,114700,27024933,613,613,613,613,0
20240403,114600,27024933,613,613,613,613,0
20240403,114500,27024933,613,613,613,613,0
20240403,114400,27024933,613,613,613,613,0
20240403,114300,27024933,613,613,613,613,0
20240403,114200,27024933,613,613,613,613,2
20240403,114100,27023707,611,611,611,611,0
20240403,114000,27023707,611,611,611,611,0
20240403,113900,27023707,611,611,611,611,0
20240403,113800,27023707,611,611,611,611,0
20240403,113700,27023707,611,611,611,611,0
20240403,113600,27023707,611,611,611,611,0
20240403,113500,27023707,611,612,612,611,1627
20240403,113400,26029390,612,613,613,612,50
20240403,113300,25998777,613,613,613,613,0
20240403,113200,25998777,613,613,613,613,0
20240403,113100,25998777,613,613,613,613,0
20240403,113000,25998777,613,613,613,613,0
20240403,112900,25998777,613,613,613,613,0
20240403,112800,25998777,613,613,613,613,2
20240403,112700,25997551,612,612,612,612,300
20240403,112600,25813951,611,611,611,611,0
20240403,112500,25813951,611,611,611,611,0
20240403,112400,25813951,611,611,611,611,0
20240403,112300,25813951,611,611,611,611,0
20240403,112200,25813951,611,611,611,611,0
20240403,112100,25813951,611,611,611,611,0
20240403,112000,25813951,611,611,611,611,0
20240403,111900,25813951,611,611,611,611,0
20240403,111800,25813951,611,611,611,611,0
20240403,111700,25813951,611,611,611,611,0
20240403,111600,25813951,611,611,611,611,0
20240403,111500,25813951,611,611,611,611,0
20240403,111400,25813951,611,611,611,611,0
20240403,111300,25813951,611,611,611,611,0
20240403,111200,25813951,611,611,611,611,0
20240403,111100,25813951,611,614,614,611,3969
20240403,111000,23384911,614,614,614,614,2
20240403,110900,23383683,614,614,614,614,20
20240403,110800,23371403,614,614,614,614,50
20240403,110700,23340703,614,614,614,614,69
20240403,110600,23298337,615,615,615,615,0
20240403,110500,23298337,615,615,615,615,0
20240403,110400,23298337,615,615,615,615,0
20240403,110300,23298337,615,615,615,615,2
20240403,110200,23297107,615,615,615,615,37
20240403,110100,23274352,614,614,614,614,0
20240403,110000,23274352,614,615,615,614,100
20240403,105900,23212950,616,616,616,616,0
20240403,105800,23212950,616,616,616,616,0
20240403,105700,23212950,616,616,616,616,9
20240403,105600,23207406,616,616,616,616,60
20240403,105500,23170446,613,613,613,613,0
20240403,105400,23170446,613,613,613,613,0
20240403,105300,23170446,613,613,613,613,0
20240403,105200,23170446,613,613,613,613,0
20240403,105100,23170446,613,614,614,613,303
20240403,105000,22984699,613,613,613,613,0
20240403,104900,22984699,613,613,613,613,0
20240403,104800,22984699,613,613,613,613,0
20240403,104700,22984699,613,613,613,613,0
20240403,104600,22984699,613,613,613,613,0
20240403,104500,22984699,613,613,613,613,0
20240403,104400,22984699,613,614,614,613,105
20240403,104300,22920332,615,615,615,615,0
20240403,104200,22920332,615,615,615,615,0
20240403,104100,22920332,615,615,615,615,0
20240403,104000,22920332,615,615,615,615,0
20240403,103900,22920332,615,615,615,615,0
20240403,103800,22920332,615,615,615,615,0
20240403,103700,22920332,615,615,615,615,0
20240403,103600,22920332,615,615,615,615,0
20240403,103500,22920332,615,615,615,615,0
20240403,103400,22920332,615,615,615,615,0
20240403,103300,22920332,615,615,615,615,1
20240403,103200,22919717,613,613,613,613,3262
20240403,103100,20920111,616,616,616,616,2
20240403,103000,20918879,616,615,616,614,1528
20240403,102900,19980562,616,616,616,616,0
20240403,102800,19980562,616,616,616,616,0
20240403,102700,19980562,616,616,616,616,0
20240403,102600,19980562,616,616,616,616,0
20240403,102500,19980562,616,616,616,616,0
20240403,102400,19980562,616,616,616,616,0
20240403,102300,19980562,616,616,616,616,0
20240403,102200,19980562,616,617,617,616,72
20240403,102100,19936140,615,615,615,615,0
20240403,102000,19936140,615,615,615,615,0
20240403,101900,19936140,615,615,615,615,0
20240403,101800,19936140,615,615,615,615,0
20240403,101700,19936140,615,615,615,615,0
20240403,101600,19936140,615,615,615,615,1557
20240403,101500,18978585,614,614,614,614,0
20240403,101400,18978585,614,614,614,614,1385
20240403,101300,18128195,615,615,615,615,5
20240403,101200,18125120,615,615,615,615,0
20240403,101100,18125120,615,615,615,615,0
20240403,101000,18125120,615,615,615,615,2
20240403,100900,18123890,616,616,616,616,2
20240403,100800,18122658,614,614,614,614,0
20240403,100700,18122658,614,614,614,614,0
20240403,100600,18122658,614,614,614,614,5117
20240403,100500,14980820,617,617,617,617,0
20240403,100400,14980820,617,617,617,617,0
20240403,100300,14980820,617,615,617,615,1634
20240403,100200,13975870,616,616,616,616,115
20240403,100100,13905030,617,617,617,617,0
20240403,100000,13905030,617,617,617,617,1
20240403,095900,13904413,617,617,617,617,1
20240403,095800,13903796,617,617,617,617,4
20240403,095700,13901328,617,617,617,617,0
20240403,095600,13901328,617,617,617,617,159
20240403,095500,13803225,617,617,617,617,0
20240403,095400,13803225,617,617,617,617,7
20240403,095300,13798906,618,619,619,616,5115
20240403,095200,10647988,620,620,620,620,0
20240403,095100,10647988,620,620,620,620,0
20240403,095000,10647988,620,620,620,620,0
20240403,094900,10647988,620,620,620,620,0
20240403,094800,10647988,620,620,620,620,21
20240403,094700,10634968,620,622,622,620,1634
20240403,094600,9621286,622,622,622,622,0
20240403,094500,9621286,622,622,622,622,2
20240403,094400,9620042,621,621,621,621,0
20240403,094300,9620042,621,621,621,621,784
20240403,094200,9133178,623,623,623,623,0
20240403,094100,9133178,623,623,623,623,0
20240403,094000,9133178,623,623,623,623,0
20240403,093900,9133178,623,623,623,623,0
20240403,093800,9133178,623,623,623,623,0
20240403,093700,9133178,623,623,623,623,5
20240403,093600,9130063,622,622,622,622,0
20240403,093500,9130063,622,622,622,622,2
20240403,093400,9128819,622,622,622,622,0
20240403,093300,9128819,622,622,622,622,0
20240403,093200,9128819,622,622,622,622,1
20240403,093100,9128197,622,622,622,622,2
20240403,093000,9126953,622,623,623,622,123
20240403,092900,9050326,623,623,623,623,1
20240403,092800,9049703,625,625,625,625,0
20240403,092700,9049703,625,621,625,621,202
20240403,092600,8924253,625,625,625,625,0
20240403,092500,8924253,625,625,625,625,10
20240403,092400,8918003,625,625,625,625,5
20240403,092300,8914878,625,625,625,625,0
20240403,092200,8914878,625,625,625,625,0
20240403,092100,8914878,625,625,625,625,10
20240403,092000,8908628,620,621,621,620,6293
20240403,091900,5003875,620,620,620,620,1
20240403,091800,5003255,621,621,621,621,0
20240403,091700,5003255,621,621,621,621,300
20240403,091600,4816955,621,621,621,621,1066
20240403,091500,4154969,621,621,621,621,0
20240403,091400,4154969,621,621,621,621,34
20240403,091300,4133855,620,621,621,620,1567
20240403,091200,3162215,620,620,620,620,4250
20240403,091100,527215,617,620,620,617,254
20240403,091000,369747,620,620,620,620,50
20240403,090900,338747,619,619,619,619,179
20240403,090800,227946,612,612,612,612,0
20240403,090700,227946,612,612,612,612,0
20240403,090600,227946,612,612,612,612,0
20240403,090500,227946,612,612,612,612,0
20240403,090400,227946,612,612,612,612,0
20240403,090300,227946,612,612,612,612,0
20240403,090200,227946,612,621,621,612,328
20240403,090100,26728,620,626,626,620,10
20240403,090000,20522,621,622,622,621,33