KissMeData/085310/min/candle-20240409.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240409,194200,130849509,879,879,879,879,650
20240409,194100,130849509,879,879,879,879,0
20240409,194000,130849509,879,879,879,879,0
20240409,193900,130849509,879,879,879,879,0
20240409,193800,130849509,879,879,879,879,0
20240409,193700,130849509,879,879,879,879,0
20240409,193600,130849509,879,879,879,879,0
20240409,193500,130849509,879,879,879,879,0
20240409,193400,130849509,879,879,879,879,0
20240409,193300,130849509,879,879,879,879,0
20240409,193200,130849509,879,879,879,879,0
20240409,193100,130849509,879,879,879,879,0
20240409,193000,130849509,879,879,879,879,0
20240409,192900,130849509,879,879,879,879,0
20240409,192800,130849509,879,879,879,879,0
20240409,192700,130849509,879,879,879,879,0
20240409,192600,130849509,879,879,879,879,0
20240409,192500,130849509,879,879,879,879,0
20240409,192400,130849509,879,879,879,879,0
20240409,192300,130849509,879,879,879,879,0
20240409,192200,130849509,879,879,879,879,0
20240409,192100,130849509,879,879,879,879,0
20240409,192000,130849509,879,879,879,879,0
20240409,191900,130849509,879,879,879,879,0
20240409,191800,130849509,879,879,879,879,0
20240409,191700,130849509,879,879,879,879,0
20240409,191600,130849509,879,879,879,879,0
20240409,191500,130849509,879,879,879,879,0
20240409,191400,130849509,879,879,879,879,0
20240409,191300,130849509,879,879,879,879,0
20240409,191200,130849509,879,879,879,879,650
20240409,191100,130849509,879,879,879,879,0
20240409,191000,130849509,879,879,879,879,0
20240409,190900,130849509,879,879,879,879,0
20240409,190800,130849509,879,879,879,879,0
20240409,190700,130849509,879,879,879,879,0
20240409,190600,130849509,879,879,879,879,0
20240409,190500,130849509,879,879,879,879,0
20240409,190400,130849509,879,879,879,879,0
20240409,190300,130849509,879,879,879,879,0
20240409,190200,130849509,879,879,879,879,0
20240409,190100,130849509,879,879,879,879,0
20240409,190000,130849509,879,879,879,879,0
20240409,185900,130849509,879,879,879,879,0
20240409,185800,130849509,879,879,879,879,0
20240409,185700,130849509,879,879,879,879,0
20240409,185600,130849509,879,879,879,879,0
20240409,185500,130849509,879,879,879,879,0
20240409,185400,130849509,879,879,879,879,0
20240409,185300,130849509,879,879,879,879,0
20240409,185200,130849509,879,879,879,879,0
20240409,185100,130849509,879,879,879,879,0
20240409,185000,130849509,879,879,879,879,0
20240409,184900,130849509,879,879,879,879,0
20240409,184800,130849509,879,879,879,879,0
20240409,184700,130849509,879,879,879,879,0
20240409,184600,130849509,879,879,879,879,0
20240409,184500,130849509,879,879,879,879,0
20240409,184400,130849509,879,879,879,879,0
20240409,184300,130849509,879,879,879,879,0
20240409,184200,130849509,879,879,879,879,650
20240409,184100,130849509,879,879,879,879,0
20240409,184000,130849509,879,879,879,879,0
20240409,183900,130849509,879,879,879,879,0
20240409,183800,130849509,879,879,879,879,0
20240409,183700,130849509,879,879,879,879,0
20240409,183600,130849509,879,879,879,879,0
20240409,183500,130849509,879,879,879,879,0
20240409,183400,130849509,879,879,879,879,0
20240409,183300,130849509,879,879,879,879,0
20240409,183200,130849509,879,879,879,879,0
20240409,183100,130849509,879,879,879,879,0
20240409,183000,130849509,879,879,879,879,0
20240409,182900,130849509,879,879,879,879,0
20240409,182800,130849509,879,879,879,879,0
20240409,182700,130849509,879,879,879,879,0
20240409,182600,130849509,879,879,879,879,0
20240409,182500,130849509,879,879,879,879,0
20240409,182400,130849509,879,879,879,879,0
20240409,182300,130849509,879,879,879,879,0
20240409,182200,130849509,879,879,879,879,0
20240409,182100,130849509,879,879,879,879,0
20240409,182000,130849509,879,879,879,879,0
20240409,181900,130849509,879,879,879,879,0
20240409,181800,130849509,879,879,879,879,0
20240409,181700,130849509,879,879,879,879,0
20240409,181600,130849509,879,879,879,879,0
20240409,181500,130849509,879,879,879,879,0
20240409,181400,130849509,879,879,879,879,0
20240409,181300,130849509,879,879,879,879,0
20240409,181200,130849509,879,879,879,879,650
20240409,181100,130849509,879,879,879,879,0
20240409,181000,130849509,879,879,879,879,0
20240409,180900,130849509,879,879,879,879,0
20240409,180800,130849509,879,879,879,879,0
20240409,180700,130849509,879,879,879,879,0
20240409,180600,130849509,879,879,879,879,0
20240409,180500,130849509,879,879,879,879,0
20240409,180400,130849509,879,879,879,879,0
20240409,180300,130849509,879,879,879,879,0
20240409,180200,130849509,879,879,879,879,0
20240409,180100,130849509,879,879,879,879,0
20240409,180000,130849509,879,879,879,879,0
20240409,175900,130849509,879,879,879,879,0
20240409,175800,130849509,879,879,879,879,0
20240409,175700,130849509,879,879,879,879,0
20240409,175600,130849509,879,879,879,879,0
20240409,175500,130849509,879,879,879,879,0
20240409,175400,130849509,879,879,879,879,0
20240409,175300,130849509,879,879,879,879,0
20240409,175200,130849509,879,879,879,879,0
20240409,175100,130849509,879,879,879,879,0
20240409,175000,130849509,879,879,879,879,0
20240409,174900,130849509,879,879,879,879,0
20240409,174800,130849509,879,879,879,879,0
20240409,174700,130849509,879,879,879,879,0
20240409,174600,130849509,879,879,879,879,0
20240409,174500,130849509,879,879,879,879,0
20240409,174400,130849509,879,879,879,879,0
20240409,174300,130849509,879,879,879,879,0
20240409,174200,130849509,879,879,879,879,650
20240409,174100,130849509,879,879,879,879,0
20240409,174000,130849509,879,879,879,879,0
20240409,173900,130849509,879,879,879,879,0
20240409,173800,130849509,879,879,879,879,0
20240409,173700,130849509,879,879,879,879,0
20240409,173600,130849509,879,879,879,879,0
20240409,173500,130849509,879,879,879,879,0
20240409,173400,130849509,879,879,879,879,0
20240409,173300,130849509,879,879,879,879,0
20240409,173200,130849509,879,879,879,879,0
20240409,173100,130849509,879,879,879,879,0
20240409,173000,130849509,879,879,879,879,0
20240409,172900,130849509,879,879,879,879,0
20240409,172800,130849509,879,879,879,879,0
20240409,172700,130849509,879,879,879,879,0
20240409,172600,130849509,879,879,879,879,0
20240409,172500,130849509,879,879,879,879,0
20240409,172400,130849509,879,879,879,879,0
20240409,172300,130849509,879,879,879,879,0
20240409,172200,130849509,879,879,879,879,0
20240409,172100,130849509,879,879,879,879,0
20240409,172000,130849509,879,879,879,879,0
20240409,171900,130849509,879,879,879,879,0
20240409,171800,130849509,879,879,879,879,0
20240409,171700,130849509,879,879,879,879,0
20240409,171600,130849509,879,879,879,879,0
20240409,171500,130849509,879,879,879,879,0
20240409,171400,130849509,879,879,879,879,0
20240409,171300,130849509,879,879,879,879,0
20240409,171200,130849509,879,879,879,879,650
20240409,171100,130849509,879,879,879,879,0
20240409,171000,130849509,879,879,879,879,0
20240409,170900,130849509,879,879,879,879,0
20240409,170800,130849509,879,879,879,879,0
20240409,170700,130849509,879,879,879,879,0
20240409,170600,130849509,879,879,879,879,0
20240409,170500,130849509,879,879,879,879,0
20240409,170400,130849509,879,879,879,879,0
20240409,170300,130849509,879,879,879,879,0
20240409,170200,130849509,879,879,879,879,0
20240409,170100,130849509,879,879,879,879,0
20240409,170000,130849509,879,879,879,879,0
20240409,165900,130849509,879,879,879,879,0
20240409,165800,130849509,879,879,879,879,0
20240409,165700,130849509,879,879,879,879,0
20240409,165600,130849509,879,879,879,879,0
20240409,165500,130849509,879,879,879,879,0
20240409,165400,130849509,879,879,879,879,0
20240409,165300,130849509,879,879,879,879,0
20240409,165200,130849509,879,879,879,879,0
20240409,165100,130849509,879,879,879,879,0
20240409,165000,130849509,879,879,879,879,0
20240409,164900,130849509,879,879,879,879,0
20240409,164800,130849509,879,879,879,879,0
20240409,164700,130849509,879,879,879,879,0
20240409,164600,130849509,879,879,879,879,0
20240409,164500,130849509,879,879,879,879,0
20240409,164400,130849509,879,879,879,879,0
20240409,164300,130849509,879,879,879,879,0
20240409,164200,130849509,879,879,879,879,650
20240409,164100,130849509,879,879,879,879,0
20240409,164000,130849509,879,879,879,879,0
20240409,163900,130849509,879,879,879,879,0
20240409,163800,130849509,879,879,879,879,0
20240409,163700,130849509,879,879,879,879,0
20240409,163600,130849509,879,879,879,879,0
20240409,163500,130849509,879,879,879,879,0
20240409,163400,130849509,879,879,879,879,0
20240409,163300,130849509,879,879,879,879,0
20240409,163200,130849509,879,879,879,879,0
20240409,163100,130849509,879,879,879,879,0
20240409,163000,130849509,879,879,879,879,0
20240409,162900,130849509,879,879,879,879,0
20240409,162800,130849509,879,879,879,879,0
20240409,162700,130849509,879,879,879,879,0
20240409,162600,130849509,879,879,879,879,0
20240409,162500,130849509,879,879,879,879,0
20240409,162400,130849509,879,879,879,879,0
20240409,162300,130849509,879,879,879,879,0
20240409,162200,130849509,879,879,879,879,0
20240409,162100,130849509,879,879,879,879,0
20240409,162000,130849509,879,879,879,879,0
20240409,161900,130849509,879,879,879,879,0
20240409,161800,130849509,879,879,879,879,0
20240409,161700,130849509,879,879,879,879,0
20240409,161600,130849509,879,879,879,879,0
20240409,161500,130849509,879,879,879,879,0
20240409,161400,130849509,879,879,879,879,0
20240409,161300,130849509,879,879,879,879,0
20240409,161200,130849509,879,879,879,879,650
20240409,161100,130849509,879,879,879,879,0
20240409,161000,130849509,879,879,879,879,0
20240409,160900,130849509,879,879,879,879,0
20240409,160800,130849509,879,879,879,879,0
20240409,160700,130849509,879,879,879,879,0
20240409,160600,130849509,879,879,879,879,0
20240409,160500,130849509,879,879,879,879,0
20240409,160400,130849509,879,879,879,879,0
20240409,160300,130849509,879,879,879,879,0
20240409,160200,130849509,879,879,879,879,0
20240409,160100,130849509,879,879,879,879,0
20240409,160000,130849509,879,879,879,879,0
20240409,155900,130849509,879,879,879,879,0
20240409,155800,130849509,879,879,879,879,0
20240409,155700,130849509,879,879,879,879,0
20240409,155600,130849509,879,879,879,879,0
20240409,155500,130849509,879,879,879,879,0
20240409,155400,130849509,879,879,879,879,0
20240409,155300,130849509,879,879,879,879,0
20240409,155200,130849509,879,879,879,879,0
20240409,155100,130849509,879,879,879,879,0
20240409,155000,130849509,879,879,879,879,0
20240409,154900,130849509,879,879,879,879,0
20240409,154800,130849509,879,879,879,879,0
20240409,154700,130849509,879,879,879,879,0
20240409,154600,130849509,879,879,879,879,0
20240409,154500,130849509,879,879,879,879,0
20240409,154400,130849509,879,879,879,879,0
20240409,154300,130849509,879,879,879,879,0
20240409,154200,130849509,879,879,879,879,650
20240409,154100,130849509,879,879,879,879,0
20240409,154000,130849509,879,879,879,879,0
20240409,153900,130849509,879,879,879,879,0
20240409,153800,130849509,879,879,879,879,0
20240409,153700,130849509,879,879,879,879,0
20240409,153600,130849509,879,879,879,879,0
20240409,153500,130849509,879,879,879,879,0
20240409,153400,130849509,879,879,879,879,0
20240409,153300,130849509,879,879,879,879,0
20240409,153200,130849509,879,879,879,879,0
20240409,153100,130849509,879,879,879,879,0
20240409,153000,130849509,879,879,879,879,650
20240409,152900,130278159,879,879,879,879,0
20240409,152800,130278159,879,879,879,879,0
20240409,152700,130278159,879,879,879,879,0
20240409,152600,130278159,879,879,879,879,0
20240409,152500,130278159,879,879,879,879,0
20240409,152400,130278159,879,879,879,879,0
20240409,152300,130278159,879,879,879,879,0
20240409,152200,130278159,879,879,879,879,0
20240409,152100,130278159,879,879,879,879,0
20240409,152000,130278159,879,879,879,879,0
20240409,151900,130278159,879,879,879,879,0
20240409,151800,130278159,879,879,879,879,17
20240409,151700,130263216,880,879,880,879,20
20240409,151600,130245633,879,877,879,877,3
20240409,151500,130243000,873,874,874,873,3002
20240409,151400,127619393,879,879,879,879,1
20240409,151300,127618514,874,874,875,874,2002
20240409,151200,125868198,874,874,874,874,2
20240409,151100,125866450,874,876,879,874,1003
20240409,151000,124988698,876,876,876,876,1
20240409,150900,124987822,876,876,876,876,2
20240409,150800,124986070,875,876,876,875,1003
20240409,150700,124108203,875,875,875,875,2
20240409,150600,124106453,875,875,875,875,1569
20240409,150500,122733578,875,876,876,875,1000
20240409,150400,121858380,880,876,880,876,56
20240409,150300,121809108,875,879,879,875,10002
20240409,150200,113049694,880,879,880,879,398
20240409,150100,112699456,880,882,882,880,9722
20240409,150000,104141696,882,882,882,882,2
20240409,145900,104139932,882,882,882,882,2
20240409,145800,104138168,886,884,886,882,2822
20240409,145700,101641662,884,882,884,882,5
20240409,145600,101637248,882,882,882,882,0
20240409,145500,101637248,882,882,882,882,2
20240409,145400,101635484,882,882,882,882,2
20240409,145300,101633720,882,882,882,882,4
20240409,145200,101630192,886,886,886,886,169
20240409,145100,101480458,882,882,882,882,2
20240409,145000,101478694,882,882,882,882,2
20240409,144900,101476930,884,884,884,884,396
20240409,144800,101126866,884,882,884,882,973
20240409,144700,100266738,884,884,884,884,272
20240409,144600,100026290,882,882,882,882,3
20240409,144500,100023644,882,882,882,882,2
20240409,144400,100021880,884,882,884,882,3
20240409,144300,100019232,882,882,882,882,0
20240409,144200,100019232,882,882,882,882,2
20240409,144100,100017468,882,882,882,882,2
20240409,144000,100015704,881,881,881,881,2
20240409,143900,100013942,884,881,884,881,3
20240409,143800,100011296,881,881,881,881,0
20240409,143700,100011296,881,881,881,881,2
20240409,143600,100009534,881,881,881,881,2
20240409,143500,100007772,881,881,881,881,3
20240409,143400,100005129,884,884,884,884,7
20240409,143300,99998941,884,883,887,882,25
20240409,143200,99976870,883,884,888,883,18
20240409,143100,99960941,882,880,882,880,1701
20240409,143000,98461985,880,880,880,880,2
20240409,142900,98460225,880,880,880,880,0
20240409,142800,98460225,880,880,880,880,2
20240409,142700,98458465,880,880,880,880,2
20240409,142600,98456705,880,880,880,880,2
20240409,142500,98454945,880,880,880,880,0
20240409,142400,98454945,880,882,882,880,4
20240409,142300,98451423,880,880,880,880,2
20240409,142200,98449663,881,881,881,881,681
20240409,142100,97849702,882,883,883,882,1105
20240409,142000,96875071,883,883,883,883,0
20240409,141900,96875071,883,883,883,883,2
20240409,141800,96873305,883,883,883,883,2
20240409,141700,96871539,883,883,883,883,2
20240409,141600,96869773,883,883,883,883,0
20240409,141500,96869773,883,883,883,883,2
20240409,141400,96868007,883,883,883,883,3
20240409,141300,96865358,883,883,883,883,2
20240409,141200,96863592,883,883,883,883,2
20240409,141100,96861826,883,883,883,883,0
20240409,141000,96861826,883,883,883,883,2
20240409,140900,96860060,883,883,883,883,2
20240409,140800,96858294,883,883,883,883,2
20240409,140700,96856528,883,883,883,883,0
20240409,140600,96856528,883,883,883,883,2
20240409,140500,96854762,883,883,883,883,2
20240409,140400,96852996,885,883,885,883,3
20240409,140300,96850345,883,883,883,883,3
20240409,140200,96847696,885,885,885,885,29
20240409,140100,96822031,883,883,883,883,2
20240409,140000,96820265,883,883,883,883,2
20240409,135900,96818499,883,883,883,883,2
20240409,135800,96816733,883,883,883,883,2
20240409,135700,96814967,883,883,883,883,0
20240409,135600,96814967,883,889,889,883,3
20240409,135500,96812312,889,884,890,883,849
20240409,135400,96061536,883,883,883,883,2
20240409,135300,96059770,884,884,884,884,290
20240409,135200,95803410,883,884,884,883,4
20240409,135100,95799877,884,884,884,884,2
20240409,135000,95798109,889,889,889,883,4
20240409,134900,95794565,883,883,883,883,2
20240409,134800,95792799,889,889,889,889,100
20240409,134700,95703899,889,889,889,882,4
20240409,134600,95700357,882,889,889,882,3
20240409,134500,95697704,882,882,882,882,2
20240409,134400,95695940,882,882,882,882,0
20240409,134300,95695940,882,882,882,882,2
20240409,134200,95694176,882,882,882,882,3
20240409,134100,95691530,882,882,882,882,2
20240409,134000,95689766,882,882,882,882,2
20240409,133900,95688002,889,889,889,889,91
20240409,133800,95607103,882,882,882,882,2
20240409,133700,95605339,882,882,882,882,2
20240409,133600,95603575,882,882,882,882,2
20240409,133500,95601811,888,882,888,882,1260
20240409,133400,94490485,881,882,882,881,62
20240409,133300,94435803,881,881,881,881,2
20240409,133200,94434041,881,881,881,881,3
20240409,133100,94431398,881,881,881,881,2
20240409,133000,94429636,881,881,881,881,0
20240409,132900,94429636,881,882,882,881,31
20240409,132800,94402296,883,883,883,882,19
20240409,132700,94385521,883,883,883,883,5
20240409,132600,94381106,884,884,884,884,11
20240409,132500,94371382,884,885,885,884,3
20240409,132400,94368728,885,885,885,885,9
20240409,132300,94360763,884,884,890,884,75
20240409,132200,94294120,887,882,887,882,5
20240409,132100,94289704,888,882,890,881,1025
20240409,132000,93384101,882,882,882,882,2
20240409,131900,93382337,881,881,881,881,2
20240409,131800,93380575,881,881,881,881,2
20240409,131700,93378813,881,881,881,881,0
20240409,131600,93378813,881,886,886,881,3
20240409,131500,93376165,881,881,881,881,2
20240409,131400,93374403,881,881,881,881,1090
20240409,131300,92414113,883,880,883,880,3
20240409,131200,92411470,880,880,880,880,0
20240409,131100,92411470,880,880,880,880,2
20240409,131000,92409710,880,880,880,880,3
20240409,130900,92407070,880,880,880,880,2
20240409,130800,92405310,880,880,880,880,0
20240409,130700,92405310,880,880,880,880,2
20240409,130600,92403550,880,880,880,880,3
20240409,130500,92400910,879,879,879,879,2
20240409,130400,92399152,879,880,880,879,12
20240409,130300,92388600,883,880,883,880,2
20240409,130200,92386837,879,880,885,879,5
20240409,130100,92382430,885,880,885,880,23
20240409,130000,92362108,881,881,881,881,1
20240409,125900,92361227,882,881,882,881,9
20240409,125800,92353293,880,880,880,880,3
20240409,125700,92350653,879,879,879,879,2
20240409,125600,92348895,879,880,881,879,832
20240409,125500,91616736,879,879,879,879,2
20240409,125400,91614978,879,879,879,879,0
20240409,125300,91614978,879,879,880,879,258
20240409,125200,91387942,878,878,878,878,4
20240409,125100,91384430,878,878,878,878,2
20240409,125000,91382674,880,879,880,879,6
20240409,124900,91377398,878,878,878,878,3
20240409,124800,91374764,878,878,878,878,2
20240409,124700,91373008,878,878,878,878,2
20240409,124600,91371252,878,878,878,878,2
20240409,124500,91369496,878,878,878,878,0
20240409,124400,91369496,878,878,878,878,2
20240409,124300,91367740,879,878,880,878,27
20240409,124200,91344007,877,878,880,877,4
20240409,124100,91340495,880,876,880,876,10
20240409,124000,91331712,880,877,880,877,4364
20240409,123900,87504293,875,875,875,875,3
20240409,123800,87501668,875,875,875,875,2
20240409,123700,87499918,875,875,875,875,2
20240409,123600,87498168,875,875,875,875,0
20240409,123500,87498168,875,875,875,875,2
20240409,123400,87496418,877,875,877,875,1002
20240409,123300,86617668,875,874,875,874,117
20240409,123200,86515295,874,877,877,874,10108
20240409,123100,77671363,877,877,877,877,600
20240409,123000,77145163,877,877,877,877,2
20240409,122900,77143409,877,877,877,877,3
20240409,122800,77140778,877,877,877,877,102
20240409,122700,77051324,877,877,877,877,0
20240409,122600,77051324,877,877,877,877,2
20240409,122500,77049570,879,877,879,877,1002
20240409,122400,76168816,877,877,877,876,1980
20240409,122300,74432358,877,876,877,876,24
20240409,122200,74411312,876,876,876,876,0
20240409,122100,74411312,876,876,876,876,2
20240409,122000,74409560,876,876,876,876,2
20240409,121900,74407808,876,876,876,876,921
20240409,121800,73601012,875,878,878,875,10300
20240409,121700,64580772,878,883,883,878,10002
20240409,121600,55785798,884,884,885,883,5
20240409,121500,55781379,883,881,883,881,6
20240409,121400,55776088,882,882,882,882,1
20240409,121300,55775206,882,882,882,882,0
20240409,121200,55775206,882,882,882,882,2
20240409,121100,55773442,882,882,882,882,2
20240409,121000,55771678,882,882,882,882,3
20240409,120900,55769032,882,882,888,882,7
20240409,120800,55762835,881,881,881,881,4
20240409,120700,55759311,881,880,881,880,3
20240409,120600,55756670,881,881,881,879,2130
20240409,120500,53882376,881,882,882,881,1527
20240409,120400,52536073,883,883,883,883,0
20240409,120300,52536073,883,883,883,882,421
20240409,120200,52164447,883,883,883,883,2
20240409,120100,52162681,883,883,883,883,2
20240409,120000,52160915,884,884,884,884,20
20240409,115900,52143235,883,884,884,883,4
20240409,115800,52139701,883,883,883,883,3
20240409,115700,52137052,883,883,883,883,2
20240409,115600,52135286,883,883,883,883,2
20240409,115500,52133520,883,883,883,883,0
20240409,115400,52133520,883,884,885,883,5
20240409,115300,52129101,883,884,885,883,4
20240409,115200,52125566,883,883,883,883,2
20240409,115100,52123800,883,883,883,883,0
20240409,115000,52123800,883,883,883,883,13
20240409,114900,52112321,882,883,883,882,3208
20240409,114800,49279659,883,882,883,882,574
20240409,114700,48772820,882,882,882,882,2
20240409,114600,48771056,882,882,882,882,0
20240409,114500,48771056,882,882,882,882,2
20240409,114400,48769292,882,882,882,882,2
20240409,114300,48767528,882,882,882,882,2
20240409,114200,48765764,882,882,882,882,0
20240409,114100,48765764,882,882,882,882,2
20240409,114000,48764000,882,882,882,882,2
20240409,113900,48762236,882,883,883,882,1003
20240409,113800,47876590,882,882,882,882,2
20240409,113700,47874826,883,883,883,883,50
20240409,113600,47830676,883,882,883,882,4
20240409,113500,47827146,882,882,882,882,2
20240409,113400,47825382,883,884,884,883,398
20240409,113300,47473877,884,884,884,884,0
20240409,113200,47473877,884,884,885,884,1227
20240409,113100,46388985,884,884,884,884,2
20240409,113000,46387217,884,884,884,884,2
20240409,112900,46385449,884,884,884,884,3
20240409,112800,46382797,884,884,884,884,0
20240409,112700,46382797,884,884,884,884,2
20240409,112600,46381029,884,884,884,884,2
20240409,112500,46379261,884,888,888,884,3554
20240409,112400,43230148,888,888,888,888,2
20240409,112300,43228372,888,888,888,888,0
20240409,112200,43228372,888,888,888,888,63
20240409,112100,43172428,888,888,888,888,32
20240409,112000,43144012,888,888,888,888,2
20240409,111900,43142236,890,888,890,888,9
20240409,111800,43134234,888,888,888,888,0
20240409,111700,43134234,888,888,888,888,2
20240409,111600,43132458,888,890,890,888,3
20240409,111500,43129792,890,889,890,889,29
20240409,111400,43104008,890,889,890,889,226
20240409,111300,42903093,888,888,888,888,2
20240409,111200,42901317,888,888,888,888,2
20240409,111100,42899541,888,887,888,887,402
20240409,111000,42542567,888,887,888,887,31
20240409,110900,42515041,887,887,887,887,0
20240409,110800,42515041,887,887,887,887,3
20240409,110700,42512380,887,887,887,887,2
20240409,110600,42510606,887,887,887,887,2
20240409,110500,42508832,887,887,887,887,2
20240409,110400,42507058,888,888,888,888,1000
20240409,110300,41619058,887,887,887,887,2
20240409,110200,41617284,888,887,888,887,3
20240409,110100,41614622,889,888,889,888,208
20240409,110000,41429917,889,888,889,888,13
20240409,105900,41418362,889,889,889,889,23
20240409,105800,41397915,889,888,889,888,1844
20240409,105700,39760440,888,888,888,888,0
20240409,105600,39760440,888,888,888,888,250
20240409,105500,39538440,888,887,888,887,26
20240409,105400,39515353,886,886,886,886,0
20240409,105300,39515353,886,886,886,886,0
20240409,105200,39515353,886,886,886,886,1
20240409,105100,39514467,885,885,885,885,2860
20240409,105000,36983367,885,885,885,885,0
20240409,104900,36983367,885,885,885,885,17
20240409,104800,36968322,885,885,885,885,12
20240409,104700,36957702,885,885,885,885,25
20240409,104600,36935577,885,885,885,885,965
20240409,104500,36081552,886,886,886,886,1
20240409,104400,36080666,885,885,885,885,0
20240409,104300,36080666,885,885,885,885,0
20240409,104200,36080666,885,885,885,885,42
20240409,104100,36043496,886,886,886,886,5
20240409,104000,36039066,885,885,885,885,0
20240409,103900,36039066,885,885,885,885,0
20240409,103800,36039066,885,884,885,884,37
20240409,103700,36006357,884,884,884,884,0
20240409,103600,36006357,884,884,884,884,0
20240409,103500,36006357,884,884,884,884,0
20240409,103400,36006357,884,884,884,884,0
20240409,103300,36006357,884,884,884,884,1035
20240409,103200,35091417,884,884,884,884,35
20240409,103100,35060477,884,884,884,884,0
20240409,103000,35060477,884,884,884,884,13
20240409,102900,35048985,884,884,884,884,5
20240409,102800,35044565,884,884,884,884,0
20240409,102700,35044565,884,884,884,884,0
20240409,102600,35044565,884,884,884,884,0
20240409,102500,35044565,884,884,884,884,0
20240409,102400,35044565,884,886,886,884,3000
20240409,102300,32392248,887,887,887,887,510
20240409,102200,31939878,887,887,887,887,0
20240409,102100,31939878,887,887,887,887,0
20240409,102000,31939878,887,887,887,887,0
20240409,101900,31939878,887,887,887,887,0
20240409,101800,31939878,887,887,887,887,0
20240409,101700,31939878,887,887,887,887,1
20240409,101600,31938991,886,886,886,886,1
20240409,101500,31938105,885,885,885,885,0
20240409,101400,31938105,885,885,885,885,0
20240409,101300,31938105,885,885,885,885,1
20240409,101200,31937220,885,885,885,885,54
20240409,101100,31889430,885,885,885,885,0
20240409,101000,31889430,885,885,885,885,0
20240409,100900,31889430,885,885,885,885,0
20240409,100800,31889430,885,885,885,885,47
20240409,100700,31847835,885,885,885,885,68
20240409,100600,31787655,885,885,885,885,505
20240409,100500,31340730,884,885,885,884,513
20240409,100400,30886738,885,885,885,885,0
20240409,100300,30886738,885,884,885,884,21
20240409,100200,30868154,884,884,885,884,3
20240409,100100,30865501,888,888,888,888,0
20240409,100000,30865501,888,884,888,884,3
20240409,095900,30862844,883,883,883,883,1
20240409,095800,30861961,888,888,888,888,120
20240409,095700,30755401,888,888,888,888,1
20240409,095600,30754513,887,886,887,886,2
20240409,095500,30752740,885,885,885,885,0
20240409,095400,30752740,885,883,885,883,3
20240409,095300,30750088,885,888,888,882,9732
20240409,095200,22133094,889,889,889,889,192
20240409,095100,21962406,890,890,890,890,0
20240409,095000,21962406,890,890,890,890,175
20240409,094900,21806656,891,891,891,891,112
20240409,094800,21706864,892,892,892,892,0
20240409,094700,21706864,892,892,892,892,1
20240409,094600,21705972,892,894,894,891,16
20240409,094500,21691677,893,892,893,891,621
20240409,094400,21137185,893,891,893,891,643
20240409,094300,20564189,891,890,891,890,327
20240409,094200,20273158,889,889,889,889,1
20240409,094100,20272269,889,889,890,889,501
20240409,094000,19826879,889,887,889,887,3522
20240409,093900,16701732,887,887,887,887,52
20240409,093800,16655608,887,887,887,887,51
20240409,093700,16610371,887,887,887,887,600
20240409,093600,16078171,887,887,887,886,2189
20240409,093500,14137616,884,884,884,884,1
20240409,093400,14136732,887,887,887,887,0
20240409,093300,14136732,887,887,887,887,0
20240409,093200,14136732,887,883,887,883,53
20240409,093100,14089929,882,884,887,882,145
20240409,093000,13961841,887,883,887,883,2
20240409,092900,13960071,887,883,887,883,3003
20240409,092800,11300072,884,884,884,883,8
20240409,092700,11293003,883,883,884,883,4
20240409,092600,11289469,884,883,884,883,49
20240409,092500,11246156,884,883,884,883,2791
20240409,092400,8780083,883,883,883,883,0
20240409,092300,8780083,883,883,883,883,0
20240409,092200,8780083,883,883,883,883,0
20240409,092100,8780083,883,883,883,883,1
20240409,092000,8779200,883,883,883,883,0
20240409,091900,8779200,883,883,883,883,61
20240409,091800,8725337,883,883,884,882,2405
20240409,091700,6600120,885,883,885,883,10
20240409,091600,6591282,886,884,886,884,7
20240409,091500,6585083,886,886,886,883,201
20240409,091400,6407003,886,884,886,884,1313
20240409,091300,5245400,883,883,883,883,50
20240409,091200,5201250,883,883,883,883,53
20240409,091100,5154451,882,882,882,882,0
20240409,091000,5154451,882,881,882,881,2
20240409,090900,5152688,882,881,882,881,5
20240409,090800,5148281,880,880,880,880,802
20240409,090700,4442521,880,880,880,880,0
20240409,090600,4442521,880,880,880,880,1049
20240409,090500,3519401,880,880,880,880,1501
20240409,090400,2198521,880,880,880,880,242
20240409,090300,1985561,880,880,880,880,0
20240409,090200,1985561,880,880,880,880,10
20240409,090100,1976761,877,876,879,876,65
20240409,090000,1919750,875,875,875,875,2194