KissMeData/085310/min/candle-20240403.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240403,194100,176455809,883,883,883,883,6631
20240403,194000,176455809,883,883,883,883,0
20240403,193900,176455809,883,883,883,883,0
20240403,193800,176455809,883,883,883,883,0
20240403,193700,176455809,883,883,883,883,0
20240403,193600,176455809,883,883,883,883,0
20240403,193500,176455809,883,883,883,883,0
20240403,193400,176455809,883,883,883,883,0
20240403,193300,176455809,883,883,883,883,0
20240403,193200,176455809,883,883,883,883,0
20240403,193100,176455809,883,883,883,883,0
20240403,193000,176455809,883,883,883,883,0
20240403,192900,176455809,883,883,883,883,0
20240403,192800,176455809,883,883,883,883,0
20240403,192700,176455809,883,883,883,883,0
20240403,192600,176455809,883,883,883,883,0
20240403,192500,176455809,883,883,883,883,0
20240403,192400,176455809,883,883,883,883,0
20240403,192300,176455809,883,883,883,883,0
20240403,192200,176455809,883,883,883,883,0
20240403,192100,176455809,883,883,883,883,0
20240403,192000,176455809,883,883,883,883,0
20240403,191900,176455809,883,883,883,883,0
20240403,191800,176455809,883,883,883,883,0
20240403,191700,176455809,883,883,883,883,0
20240403,191600,176455809,883,883,883,883,0
20240403,191500,176455809,883,883,883,883,0
20240403,191400,176455809,883,883,883,883,0
20240403,191300,176455809,883,883,883,883,0
20240403,191200,176455809,883,883,883,883,0
20240403,191100,176455809,883,883,883,883,6631
20240403,191000,176455809,883,883,883,883,0
20240403,190900,176455809,883,883,883,883,0
20240403,190800,176455809,883,883,883,883,0
20240403,190700,176455809,883,883,883,883,0
20240403,190600,176455809,883,883,883,883,0
20240403,190500,176455809,883,883,883,883,0
20240403,190400,176455809,883,883,883,883,0
20240403,190300,176455809,883,883,883,883,0
20240403,190200,176455809,883,883,883,883,0
20240403,190100,176455809,883,883,883,883,0
20240403,190000,176455809,883,883,883,883,0
20240403,185900,176455809,883,883,883,883,0
20240403,185800,176455809,883,883,883,883,0
20240403,185700,176455809,883,883,883,883,0
20240403,185600,176455809,883,883,883,883,0
20240403,185500,176455809,883,883,883,883,0
20240403,185400,176455809,883,883,883,883,0
20240403,185300,176455809,883,883,883,883,0
20240403,185200,176455809,883,883,883,883,0
20240403,185100,176455809,883,883,883,883,0
20240403,185000,176455809,883,883,883,883,0
20240403,184900,176455809,883,883,883,883,0
20240403,184800,176455809,883,883,883,883,0
20240403,184700,176455809,883,883,883,883,0
20240403,184600,176455809,883,883,883,883,0
20240403,184500,176455809,883,883,883,883,0
20240403,184400,176455809,883,883,883,883,0
20240403,184300,176455809,883,883,883,883,0
20240403,184200,176455809,883,883,883,883,0
20240403,184100,176455809,883,883,883,883,6631
20240403,184000,176455809,883,883,883,883,0
20240403,183900,176455809,883,883,883,883,0
20240403,183800,176455809,883,883,883,883,0
20240403,183700,176455809,883,883,883,883,0
20240403,183600,176455809,883,883,883,883,0
20240403,183500,176455809,883,883,883,883,0
20240403,183400,176455809,883,883,883,883,0
20240403,183300,176455809,883,883,883,883,0
20240403,183200,176455809,883,883,883,883,0
20240403,183100,176455809,883,883,883,883,0
20240403,183000,176455809,883,883,883,883,0
20240403,182900,176455809,883,883,883,883,0
20240403,182800,176455809,883,883,883,883,0
20240403,182700,176455809,883,883,883,883,0
20240403,182600,176455809,883,883,883,883,0
20240403,182500,176455809,883,883,883,883,0
20240403,182400,176455809,883,883,883,883,0
20240403,182300,176455809,883,883,883,883,0
20240403,182200,176455809,883,883,883,883,0
20240403,182100,176455809,883,883,883,883,0
20240403,182000,176455809,883,883,883,883,0
20240403,181900,176455809,883,883,883,883,0
20240403,181800,176455809,883,883,883,883,0
20240403,181700,176455809,883,883,883,883,0
20240403,181600,176455809,883,883,883,883,0
20240403,181500,176455809,883,883,883,883,0
20240403,181400,176455809,883,883,883,883,0
20240403,181300,176455809,883,883,883,883,0
20240403,181200,176455809,883,883,883,883,0
20240403,181100,176455809,883,883,883,883,6631
20240403,181000,176455809,883,883,883,883,0
20240403,180900,176455809,883,883,883,883,0
20240403,180800,176455809,883,883,883,883,0
20240403,180700,176455809,883,883,883,883,0
20240403,180600,176455809,883,883,883,883,0
20240403,180500,176455809,883,883,883,883,0
20240403,180400,176455809,883,883,883,883,0
20240403,180300,176455809,883,883,883,883,0
20240403,180200,176455809,883,883,883,883,0
20240403,180100,176455809,883,883,883,883,0
20240403,180000,176455809,883,883,883,883,0
20240403,175900,176455809,883,883,883,883,0
20240403,175800,176455809,883,883,883,883,0
20240403,175700,176455809,883,883,883,883,0
20240403,175600,176455809,883,883,883,883,0
20240403,175500,176455809,883,883,883,883,0
20240403,175400,176455809,883,883,883,883,0
20240403,175300,176455809,883,883,883,883,0
20240403,175200,176455809,883,883,883,883,0
20240403,175100,176455809,883,883,883,883,0
20240403,175000,176455809,883,883,883,883,0
20240403,174900,176455809,883,883,883,883,0
20240403,174800,176455809,883,883,883,883,0
20240403,174700,176455809,883,883,883,883,0
20240403,174600,176455809,883,883,883,883,0
20240403,174500,176455809,883,883,883,883,0
20240403,174400,176455809,883,883,883,883,0
20240403,174300,176455809,883,883,883,883,0
20240403,174200,176455809,883,883,883,883,0
20240403,174100,176455809,883,883,883,883,6631
20240403,174000,176455809,883,883,883,883,0
20240403,173900,176455809,883,883,883,883,0
20240403,173800,176455809,883,883,883,883,0
20240403,173700,176455809,883,883,883,883,0
20240403,173600,176455809,883,883,883,883,0
20240403,173500,176455809,883,883,883,883,0
20240403,173400,176455809,883,883,883,883,0
20240403,173300,176455809,883,883,883,883,0
20240403,173200,176455809,883,883,883,883,0
20240403,173100,176455809,883,883,883,883,0
20240403,173000,176455809,883,883,883,883,0
20240403,172900,176455809,883,883,883,883,0
20240403,172800,176455809,883,883,883,883,0
20240403,172700,176455809,883,883,883,883,0
20240403,172600,176455809,883,883,883,883,0
20240403,172500,176455809,883,883,883,883,0
20240403,172400,176455809,883,883,883,883,0
20240403,172300,176455809,883,883,883,883,0
20240403,172200,176455809,883,883,883,883,0
20240403,172100,176455809,883,883,883,883,0
20240403,172000,176455809,883,883,883,883,0
20240403,171900,176455809,883,883,883,883,0
20240403,171800,176455809,883,883,883,883,0
20240403,171700,176455809,883,883,883,883,0
20240403,171600,176455809,883,883,883,883,0
20240403,171500,176455809,883,883,883,883,0
20240403,171400,176455809,883,883,883,883,0
20240403,171300,176455809,883,883,883,883,0
20240403,171200,176455809,883,883,883,883,0
20240403,171100,176455809,883,883,883,883,6631
20240403,171000,176455809,883,883,883,883,0
20240403,170900,176455809,883,883,883,883,0
20240403,170800,176455809,883,883,883,883,0
20240403,170700,176455809,883,883,883,883,0
20240403,170600,176455809,883,883,883,883,0
20240403,170500,176455809,883,883,883,883,0
20240403,170400,176455809,883,883,883,883,0
20240403,170300,176455809,883,883,883,883,0
20240403,170200,176455809,883,883,883,883,0
20240403,170100,176455809,883,883,883,883,0
20240403,170000,176455809,883,883,883,883,0
20240403,165900,176455809,883,883,883,883,0
20240403,165800,176455809,883,883,883,883,0
20240403,165700,176455809,883,883,883,883,0
20240403,165600,176455809,883,883,883,883,0
20240403,165500,176455809,883,883,883,883,0
20240403,165400,176455809,883,883,883,883,0
20240403,165300,176455809,883,883,883,883,0
20240403,165200,176455809,883,883,883,883,0
20240403,165100,176455809,883,883,883,883,0
20240403,165000,176455809,883,883,883,883,0
20240403,164900,176455809,883,883,883,883,0
20240403,164800,176455809,883,883,883,883,0
20240403,164700,176455809,883,883,883,883,0
20240403,164600,176455809,883,883,883,883,0
20240403,164500,176455809,883,883,883,883,0
20240403,164400,176455809,883,883,883,883,0
20240403,164300,176455809,883,883,883,883,0
20240403,164200,176455809,883,883,883,883,0
20240403,164100,176455809,883,883,883,883,6631
20240403,164000,176455809,883,883,883,883,0
20240403,163900,176455809,883,883,883,883,0
20240403,163800,176455809,883,883,883,883,0
20240403,163700,176455809,883,883,883,883,0
20240403,163600,176455809,883,883,883,883,0
20240403,163500,176455809,883,883,883,883,0
20240403,163400,176455809,883,883,883,883,0
20240403,163300,176455809,883,883,883,883,0
20240403,163200,176455809,883,883,883,883,0
20240403,163100,176455809,883,883,883,883,0
20240403,163000,176455809,883,883,883,883,0
20240403,162900,176455809,883,883,883,883,0
20240403,162800,176455809,883,883,883,883,0
20240403,162700,176455809,883,883,883,883,0
20240403,162600,176455809,883,883,883,883,0
20240403,162500,176455809,883,883,883,883,0
20240403,162400,176455809,883,883,883,883,0
20240403,162300,176455809,883,883,883,883,0
20240403,162200,176455809,883,883,883,883,0
20240403,162100,176455809,883,883,883,883,0
20240403,162000,176455809,883,883,883,883,0
20240403,161900,176455809,883,883,883,883,0
20240403,161800,176455809,883,883,883,883,0
20240403,161700,176455809,883,883,883,883,0
20240403,161600,176455809,883,883,883,883,0
20240403,161500,176455809,883,883,883,883,0
20240403,161400,176455809,883,883,883,883,0
20240403,161300,176455809,883,883,883,883,0
20240403,161200,176455809,883,883,883,883,0
20240403,161100,176455809,883,883,883,883,6631
20240403,161000,176455809,883,883,883,883,0
20240403,160900,176455809,883,883,883,883,0
20240403,160800,176455809,883,883,883,883,0
20240403,160700,176455809,883,883,883,883,0
20240403,160600,176455809,883,883,883,883,0
20240403,160500,176455809,883,883,883,883,0
20240403,160400,176455809,883,883,883,883,0
20240403,160300,176455809,883,883,883,883,0
20240403,160200,176455809,883,883,883,883,0
20240403,160100,176455809,883,883,883,883,0
20240403,160000,176455809,883,883,883,883,0
20240403,155900,176455809,883,883,883,883,0
20240403,155800,176455809,883,883,883,883,0
20240403,155700,176455809,883,883,883,883,0
20240403,155600,176455809,883,883,883,883,0
20240403,155500,176455809,883,883,883,883,0
20240403,155400,176455809,883,883,883,883,0
20240403,155300,176455809,883,883,883,883,0
20240403,155200,176455809,883,883,883,883,0
20240403,155100,176455809,883,883,883,883,0
20240403,155000,176455809,883,883,883,883,0
20240403,154900,176455809,883,883,883,883,0
20240403,154800,176455809,883,883,883,883,0
20240403,154700,176455809,883,883,883,883,0
20240403,154600,176455809,883,883,883,883,0
20240403,154500,176455809,883,883,883,883,0
20240403,154400,176455809,883,883,883,883,0
20240403,154300,176455809,883,883,883,883,0
20240403,154200,176455809,883,883,883,883,0
20240403,154100,176455809,883,883,883,883,6631
20240403,154000,176455809,883,883,883,883,0
20240403,153900,176455809,883,883,883,883,0
20240403,153800,176455809,883,883,883,883,0
20240403,153700,176455809,883,883,883,883,0
20240403,153600,176455809,883,883,883,883,0
20240403,153500,176455809,883,883,883,883,0
20240403,153400,176455809,883,883,883,883,0
20240403,153300,176455809,883,883,883,883,0
20240403,153200,176455809,883,883,883,883,0
20240403,153100,176455809,883,883,883,883,0
20240403,153000,176455809,883,883,883,883,6631
20240403,152900,170600636,884,884,884,884,0
20240403,152800,170600636,884,884,884,884,0
20240403,152700,170600636,884,884,884,884,0
20240403,152600,170600636,884,884,884,884,0
20240403,152500,170600636,884,884,884,884,0
20240403,152400,170600636,884,884,884,884,0
20240403,152300,170600636,884,884,884,884,0
20240403,152200,170600636,884,884,884,884,0
20240403,152100,170600636,884,884,884,884,0
20240403,152000,170600636,884,884,884,884,0
20240403,151900,170600636,884,883,884,883,3001
20240403,151800,167950752,883,884,884,883,205
20240403,151700,167769632,884,884,884,884,0
20240403,151600,167769632,884,884,884,884,33
20240403,151500,167740460,884,884,884,884,569
20240403,151400,167237464,883,883,883,883,0
20240403,151300,167237464,883,883,883,883,0
20240403,151200,167237464,883,883,883,883,5000
20240403,151100,162822464,884,884,884,884,10676
20240403,151000,153384880,885,885,885,885,647
20240403,150900,152812285,884,884,884,884,0
20240403,150800,152812285,884,884,884,884,61
20240403,150700,152758361,885,885,885,885,0
20240403,150600,152758361,885,885,885,885,0
20240403,150500,152758361,885,885,885,885,17
20240403,150400,152743316,885,885,885,885,0
20240403,150300,152743316,885,885,885,885,21
20240403,150200,152724731,885,885,885,885,300
20240403,150100,152459231,885,885,885,885,0
20240403,150000,152459231,885,884,885,884,615
20240403,145900,151915548,884,884,884,884,0
20240403,145800,151915548,884,884,884,884,700
20240403,145700,151296748,884,884,885,884,5312
20240403,145600,146600939,884,884,884,884,3
20240403,145500,146598287,884,884,884,883,4795
20240403,145400,142359607,885,885,885,885,100
20240403,145300,142271107,885,885,885,885,0
20240403,145200,142271107,885,885,885,885,1
20240403,145100,142270222,885,885,885,885,0
20240403,145000,142270222,885,885,885,885,0
20240403,144900,142270222,885,885,885,885,0
20240403,144800,142270222,885,885,885,885,0
20240403,144700,142270222,885,885,885,885,50
20240403,144600,142225972,885,885,885,885,13
20240403,144500,142214467,885,885,885,885,1
20240403,144400,142213582,885,885,885,885,0
20240403,144300,142213582,885,885,885,885,0
20240403,144200,142213582,885,885,885,885,8
20240403,144100,142206502,885,885,885,885,20
20240403,144000,142188802,885,885,885,885,4
20240403,143900,142185262,885,885,885,885,6461
20240403,143800,136467277,886,886,886,886,0
20240403,143700,136467277,886,886,886,886,27
20240403,143600,136443355,886,886,886,886,5
20240403,143500,136438925,886,886,886,886,0
20240403,143400,136438925,886,886,886,886,0
20240403,143300,136438925,886,886,886,886,0
20240403,143200,136438925,886,886,886,886,10
20240403,143100,136430065,886,885,886,885,2009
20240403,143000,134652091,886,886,886,886,0
20240403,142900,134652091,886,886,886,886,0
20240403,142800,134652091,886,886,886,886,0
20240403,142700,134652091,886,886,886,886,1
20240403,142600,134651205,886,886,886,886,200
20240403,142500,134474005,886,886,886,886,33
20240403,142400,134444767,886,886,886,886,292
20240403,142300,134186055,886,886,886,886,50
20240403,142200,134141755,886,886,886,886,363
20240403,142100,133820137,886,886,886,886,0
20240403,142000,133820137,886,886,886,886,110
20240403,141900,133722677,886,886,886,886,0
20240403,141800,133722677,886,886,886,886,0
20240403,141700,133722677,886,886,886,886,0
20240403,141600,133722677,886,886,886,886,0
20240403,141500,133722677,886,886,886,886,0
20240403,141400,133722677,886,886,886,886,0
20240403,141300,133722677,886,886,886,886,0
20240403,141200,133722677,886,886,886,886,0
20240403,141100,133722677,886,886,886,886,88
20240403,141000,133644709,886,886,886,886,0
20240403,140900,133644709,886,886,886,886,0
20240403,140800,133644709,886,886,886,886,11
20240403,140700,133634963,886,886,886,886,0
20240403,140600,133634963,886,886,886,886,468
20240403,140500,133220315,886,886,886,886,0
20240403,140400,133220315,886,886,886,886,0
20240403,140300,133220315,886,886,886,886,20
20240403,140200,133202595,886,886,886,886,339
20240403,140100,132902241,886,886,886,886,0
20240403,140000,132902241,886,886,886,886,12
20240403,135900,132891609,885,886,886,885,145
20240403,135800,132763209,886,886,886,886,65
20240403,135700,132705619,885,886,886,885,20011
20240403,135600,114995873,886,886,886,886,516
20240403,135500,114538697,886,886,886,886,0
20240403,135400,114538697,886,886,886,885,11501
20240403,135300,104349467,887,887,887,887,35
20240403,135200,104318422,887,887,887,887,1214
20240403,135100,103241604,887,887,887,887,463
20240403,135000,102830923,887,887,887,887,50
20240403,134900,102786573,887,887,887,887,0
20240403,134800,102786573,887,887,887,887,0
20240403,134700,102786573,887,887,887,887,50
20240403,134600,102742223,886,886,886,886,0
20240403,134500,102742223,886,886,886,886,0
20240403,134400,102742223,886,886,886,886,872
20240403,134300,101969631,886,886,886,886,26
20240403,134200,101946595,886,887,887,886,1022
20240403,134100,101041081,887,887,887,887,0
20240403,134000,101041081,887,887,887,887,1000
20240403,133900,100154081,887,887,887,887,0
20240403,133800,100154081,887,887,887,887,227
20240403,133700,99952732,887,887,887,887,0
20240403,133600,99952732,887,887,887,887,0
20240403,133500,99952732,887,887,887,887,4
20240403,133400,99949184,887,887,887,887,0
20240403,133300,99949184,887,887,887,887,0
20240403,133200,99949184,887,887,887,887,9
20240403,133100,99941201,887,887,887,887,0
20240403,133000,99941201,887,887,887,887,2
20240403,132900,99939427,887,887,887,887,0
20240403,132800,99939427,887,887,887,887,0
20240403,132700,99939427,887,887,887,887,0
20240403,132600,99939427,887,887,887,887,18
20240403,132500,99923461,887,887,887,887,0
20240403,132400,99923461,887,887,887,887,134
20240403,132300,99804603,887,887,887,887,0
20240403,132200,99804603,887,887,887,887,0
20240403,132100,99804603,887,887,887,887,11
20240403,132000,99794846,887,887,887,887,10065
20240403,131900,90867191,887,887,887,887,74
20240403,131800,90801553,886,887,887,886,3014
20240403,131700,88128139,887,887,887,887,0
20240403,131600,88128139,887,887,887,887,0
20240403,131500,88128139,887,887,887,887,0
20240403,131400,88128139,887,887,887,887,0
20240403,131300,88128139,887,887,887,887,100
20240403,131200,88039439,887,887,887,887,7
20240403,131100,88033230,887,887,887,887,0
20240403,131000,88033230,887,887,887,887,0
20240403,130900,88033230,887,887,887,887,0
20240403,130800,88033230,887,887,887,887,0
20240403,130700,88033230,887,887,887,887,0
20240403,130600,88033230,887,887,887,887,299
20240403,130500,87768017,887,887,887,887,0
20240403,130400,87768017,887,887,887,887,0
20240403,130300,87768017,887,887,887,887,0
20240403,130200,87768017,887,887,887,887,83
20240403,130100,87694396,886,886,886,886,0
20240403,130000,87694396,886,886,887,886,566
20240403,125900,87192919,887,886,887,886,20
20240403,125800,87175198,886,886,886,886,2
20240403,125700,87173426,887,887,887,887,0
20240403,125600,87173426,887,887,887,887,0
20240403,125500,87173426,887,886,887,886,2718
20240403,125400,84765276,886,886,886,886,0
20240403,125300,84765276,886,887,887,886,717
20240403,125200,84129797,887,887,887,887,0
20240403,125100,84129797,887,887,887,887,190
20240403,125000,83961267,887,887,887,887,800
20240403,124900,83251667,887,887,887,887,210
20240403,124800,83065397,887,887,887,887,200
20240403,124700,82887997,887,887,887,887,220
20240403,124600,82692857,887,887,887,887,0
20240403,124500,82692857,887,887,887,887,50
20240403,124400,82648507,887,887,887,887,3000
20240403,124300,79987507,887,887,887,887,12
20240403,124200,79976863,887,887,887,887,170
20240403,124100,79826073,886,886,886,886,0
20240403,124000,79826073,886,886,886,886,0
20240403,123900,79826073,886,887,887,886,186
20240403,123800,79661179,887,887,887,887,911
20240403,123700,78853122,887,887,887,887,67
20240403,123600,78793693,887,887,887,887,0
20240403,123500,78793693,887,887,887,887,7
20240403,123400,78787484,887,887,887,887,0
20240403,123300,78787484,887,887,887,887,97
20240403,123200,78701445,887,887,887,887,0
20240403,123100,78701445,887,887,887,887,0
20240403,123000,78701445,887,887,887,887,69
20240403,122900,78640242,887,887,887,887,115
20240403,122800,78538237,886,887,887,886,2027
20240403,122700,76741188,887,887,887,887,0
20240403,122600,76741188,887,887,887,887,0
20240403,122500,76741188,887,887,887,887,30
20240403,122400,76714578,887,887,887,887,100
20240403,122300,76625878,887,887,887,887,44
20240403,122200,76586850,886,886,886,886,0
20240403,122100,76586850,886,887,887,886,15
20240403,122000,76573555,886,886,886,886,0
20240403,121900,76573555,886,886,886,886,3
20240403,121800,76570897,887,887,887,887,15
20240403,121700,76557592,887,887,887,887,0
20240403,121600,76557592,887,887,887,887,0
20240403,121500,76557592,887,887,887,887,0
20240403,121400,76557592,887,887,887,887,0
20240403,121300,76557592,887,887,887,887,100
20240403,121200,76468892,887,887,887,887,0
20240403,121100,76468892,887,887,887,887,0
20240403,121000,76468892,887,887,887,887,0
20240403,120900,76468892,887,886,887,886,1857
20240403,120800,74823551,886,886,886,886,45
20240403,120700,74783681,886,886,886,886,5001
20240403,120600,70352795,886,886,886,886,0
20240403,120500,70352795,886,886,886,886,7
20240403,120400,70346593,886,886,886,886,0
20240403,120300,70346593,886,886,886,886,0
20240403,120200,70346593,886,886,886,886,9
20240403,120100,70338619,886,886,886,886,2
20240403,120000,70336847,886,886,886,886,0
20240403,115900,70336847,886,886,886,886,0
20240403,115800,70336847,886,886,886,886,0
20240403,115700,70336847,886,886,886,886,0
20240403,115600,70336847,886,886,886,886,0
20240403,115500,70336847,886,886,886,886,2
20240403,115400,70335075,886,886,886,886,10
20240403,115300,70326215,886,886,886,886,8
20240403,115200,70319127,886,886,886,886,145
20240403,115100,70190657,886,886,886,886,0
20240403,115000,70190657,886,886,886,886,120
20240403,114900,70084337,886,886,886,886,167
20240403,114800,69936375,886,886,886,886,0
20240403,114700,69936375,886,886,886,886,0
20240403,114600,69936375,886,886,886,886,24
20240403,114500,69915111,886,886,886,886,116
20240403,114400,69812335,886,886,886,886,130
20240403,114300,69697155,886,886,886,886,17
20240403,114200,69682093,886,886,886,886,54
20240403,114100,69634249,886,886,886,886,0
20240403,114000,69634249,886,886,886,886,0
20240403,113900,69634249,886,886,886,886,54
20240403,113800,69586405,886,886,886,886,0
20240403,113700,69586405,886,886,886,886,22
20240403,113600,69566913,886,886,886,886,142
20240403,113500,69441101,886,886,886,886,0
20240403,113400,69441101,886,886,886,886,0
20240403,113300,69441101,886,886,886,886,13
20240403,113200,69429583,885,885,885,885,0
20240403,113100,69429583,885,885,885,885,40
20240403,113000,69394183,886,886,886,886,0
20240403,112900,69394183,886,886,886,886,0
20240403,112800,69394183,886,886,886,886,0
20240403,112700,69394183,886,886,886,886,25
20240403,112600,69372033,886,886,886,886,0
20240403,112500,69372033,886,886,886,886,5
20240403,112400,69367603,886,886,886,886,55
20240403,112300,69318873,886,886,886,886,16
20240403,112200,69304697,885,885,885,885,5100
20240403,112100,64791197,885,885,885,885,0
20240403,112000,64791197,885,885,885,885,0
20240403,111900,64791197,885,885,885,885,0
20240403,111800,64791197,885,886,886,885,1133
20240403,111700,63788449,886,886,886,886,0
20240403,111600,63788449,886,886,886,886,14
20240403,111500,63776045,886,886,886,886,3
20240403,111400,63773387,886,886,887,886,442
20240403,111300,63381774,886,886,886,886,100
20240403,111200,63293174,886,886,886,886,272
20240403,111100,63052182,886,886,886,886,665
20240403,111000,62462992,886,886,886,886,536
20240403,110900,61988096,886,886,886,886,190
20240403,110800,61819756,886,886,886,886,97
20240403,110700,61733814,886,886,886,886,302
20240403,110600,61466242,885,885,885,885,2340
20240403,110500,59395342,885,885,885,885,2942
20240403,110400,56791672,885,884,885,884,24
20240403,110300,56770454,885,885,885,885,25
20240403,110200,56748329,885,885,885,885,1221
20240403,110100,55667744,886,886,886,886,32
20240403,110000,55639392,886,885,886,885,182
20240403,105900,55478231,886,886,886,886,37
20240403,105800,55445449,885,886,886,885,11389
20240403,105700,45364796,887,887,887,887,5
20240403,105600,45360361,888,888,888,888,0
20240403,105500,45360361,888,888,888,888,0
20240403,105400,45360361,888,888,888,888,0
20240403,105300,45360361,888,888,888,888,0
20240403,105200,45360361,888,888,888,888,0
20240403,105100,45360361,888,888,888,888,0
20240403,105000,45360361,888,888,888,888,0
20240403,104900,45360361,888,887,888,887,110
20240403,104800,45262790,887,887,887,887,0
20240403,104700,45262790,887,887,887,887,0
20240403,104600,45262790,887,887,887,887,0
20240403,104500,45262790,887,887,887,887,0
20240403,104400,45262790,887,887,887,887,0
20240403,104300,45262790,887,887,887,887,0
20240403,104200,45262790,887,887,887,887,0
20240403,104100,45262790,887,887,887,887,0
20240403,104000,45262790,887,887,887,887,0
20240403,103900,45262790,887,887,887,887,0
20240403,103800,45262790,887,887,887,887,0
20240403,103700,45262790,887,887,887,887,0
20240403,103600,45262790,887,886,887,886,2614
20240403,103500,42946783,887,887,887,887,0
20240403,103400,42946783,887,886,887,886,2
20240403,103300,42945010,886,887,888,886,2183
20240403,103200,41010670,888,887,888,887,90
20240403,103100,40930839,887,888,888,887,104
20240403,103000,40838589,888,887,888,887,504
20240403,102900,40391339,887,887,887,887,121
20240403,102800,40284012,887,887,887,887,48
20240403,102700,40241436,887,887,887,887,18
20240403,102600,40225470,887,887,887,887,617
20240403,102500,39678191,888,888,888,888,9945
20240403,102400,30847031,889,888,889,888,168
20240403,102300,30697846,888,888,888,888,5
20240403,102200,30693406,888,888,888,888,76
20240403,102100,30625918,890,888,890,888,975
20240403,102000,29759491,888,888,888,888,0
20240403,101900,29759491,888,888,888,888,110
20240403,101800,29661811,888,888,888,888,0
20240403,101700,29661811,888,888,888,888,23
20240403,101600,29641387,888,888,888,888,46
20240403,101500,29600539,888,890,890,888,12
20240403,101400,29589881,890,888,890,888,2191
20240403,101300,27642367,889,889,889,889,152
20240403,101200,27507239,890,888,890,888,449
20240403,101100,27108525,888,887,888,887,333
20240403,101000,26812854,888,888,888,888,79
20240403,100900,26742702,888,888,888,888,0
20240403,100800,26742702,888,888,888,888,1174
20240403,100700,25700190,889,889,889,889,0
20240403,100600,25700190,889,889,889,889,0
20240403,100500,25700190,889,889,889,889,56
20240403,100400,25650406,890,889,890,889,2
20240403,100300,25648627,890,889,890,889,202
20240403,100200,25468852,889,889,890,889,1030
20240403,100100,24552570,889,889,889,889,1
20240403,100000,24551681,889,889,889,889,0
20240403,095900,24551681,889,889,889,889,0
20240403,095800,24551681,889,889,889,889,286
20240403,095700,24297427,889,889,889,889,226
20240403,095600,24096513,889,888,889,888,304
20240403,095500,23826261,889,889,889,889,209
20240403,095400,23640460,889,889,889,889,0
20240403,095300,23640460,889,889,889,889,50
20240403,095200,23596010,888,888,888,888,362
20240403,095100,23274554,888,888,888,888,70
20240403,095000,23212394,888,888,889,888,52
20240403,094900,23166217,888,889,889,888,102
20240403,094800,23075590,889,889,889,889,51
20240403,094700,23030251,889,889,889,889,2
20240403,094600,23028473,889,889,890,889,6
20240403,094500,23023137,889,888,890,888,64
20240403,094400,22966241,890,890,890,890,0
20240403,094300,22966241,890,888,890,888,4273
20240403,094200,19165131,888,888,888,888,12
20240403,094100,19154475,888,888,888,888,53
20240403,094000,19107411,887,887,887,887,10
20240403,093900,19098541,888,888,888,888,0
20240403,093800,19098541,888,889,889,888,5
20240403,093700,19094099,888,888,888,888,148
20240403,093600,18962675,888,887,888,887,22
20240403,093500,18943158,887,886,887,886,56
20240403,093400,18893509,886,887,887,886,76
20240403,093300,18826142,887,888,888,887,60
20240403,093200,18772916,888,887,888,887,2
20240403,093100,18771141,887,887,887,887,1
20240403,093000,18770254,888,888,889,887,96
20240403,092900,18685006,888,887,889,887,69
20240403,092800,18623700,889,886,889,886,2
20240403,092700,18621925,885,885,885,885,0
20240403,092600,18621925,885,885,885,885,0
20240403,092500,18621925,885,887,887,885,1000
20240403,092400,17736357,889,888,890,888,195
20240403,092300,17563162,887,886,888,886,23
20240403,092200,17542761,887,885,887,885,1567
20240403,092100,16153957,884,885,885,884,151
20240403,092000,16020472,884,886,886,884,963
20240403,091900,15168678,886,886,886,886,0
20240403,091800,15168678,886,886,886,886,3
20240403,091700,15166020,886,886,886,886,1
20240403,091600,15165134,885,885,885,885,1
20240403,091500,15164249,885,885,885,884,1003
20240403,091400,14277594,885,884,885,884,602
20240403,091300,13745423,884,886,886,882,6874
20240403,091200,7670822,885,885,885,885,0
20240403,091100,7670822,885,885,885,885,406
20240403,091000,7311512,885,885,885,885,401
20240403,090900,6956627,884,889,890,884,5119
20240403,090800,2424451,890,890,890,889,32
20240403,090700,2395982,892,890,893,890,172
20240403,090600,2242703,890,890,890,890,136
20240403,090500,2121663,889,888,889,888,24
20240403,090400,2100349,892,892,892,892,10
20240403,090300,2091429,893,893,893,893,0
20240403,090200,2091429,893,889,893,889,55
20240403,090100,2042374,889,889,889,887,1024
20240403,090000,1133640,889,887,889,887,1278