KissMeData/085810/min/candle-20240403.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240403,194100,89363714,983,983,983,983,7743
20240403,194000,89363714,983,983,983,983,0
20240403,193900,89363714,983,983,983,983,0
20240403,193800,89363714,983,983,983,983,0
20240403,193700,89363714,983,983,983,983,0
20240403,193600,89363714,983,983,983,983,0
20240403,193500,89363714,983,983,983,983,0
20240403,193400,89363714,983,983,983,983,0
20240403,193300,89363714,983,983,983,983,0
20240403,193200,89363714,983,983,983,983,0
20240403,193100,89363714,983,983,983,983,0
20240403,193000,89363714,983,983,983,983,0
20240403,192900,89363714,983,983,983,983,0
20240403,192800,89363714,983,983,983,983,0
20240403,192700,89363714,983,983,983,983,0
20240403,192600,89363714,983,983,983,983,0
20240403,192500,89363714,983,983,983,983,0
20240403,192400,89363714,983,983,983,983,0
20240403,192300,89363714,983,983,983,983,0
20240403,192200,89363714,983,983,983,983,0
20240403,192100,89363714,983,983,983,983,0
20240403,192000,89363714,983,983,983,983,0
20240403,191900,89363714,983,983,983,983,0
20240403,191800,89363714,983,983,983,983,0
20240403,191700,89363714,983,983,983,983,0
20240403,191600,89363714,983,983,983,983,0
20240403,191500,89363714,983,983,983,983,0
20240403,191400,89363714,983,983,983,983,0
20240403,191300,89363714,983,983,983,983,0
20240403,191200,89363714,983,983,983,983,0
20240403,191100,89363714,983,983,983,983,7743
20240403,191000,89363714,983,983,983,983,0
20240403,190900,89363714,983,983,983,983,0
20240403,190800,89363714,983,983,983,983,0
20240403,190700,89363714,983,983,983,983,0
20240403,190600,89363714,983,983,983,983,0
20240403,190500,89363714,983,983,983,983,0
20240403,190400,89363714,983,983,983,983,0
20240403,190300,89363714,983,983,983,983,0
20240403,190200,89363714,983,983,983,983,0
20240403,190100,89363714,983,983,983,983,0
20240403,190000,89363714,983,983,983,983,0
20240403,185900,89363714,983,983,983,983,0
20240403,185800,89363714,983,983,983,983,0
20240403,185700,89363714,983,983,983,983,0
20240403,185600,89363714,983,983,983,983,0
20240403,185500,89363714,983,983,983,983,0
20240403,185400,89363714,983,983,983,983,0
20240403,185300,89363714,983,983,983,983,0
20240403,185200,89363714,983,983,983,983,0
20240403,185100,89363714,983,983,983,983,0
20240403,185000,89363714,983,983,983,983,0
20240403,184900,89363714,983,983,983,983,0
20240403,184800,89363714,983,983,983,983,0
20240403,184700,89363714,983,983,983,983,0
20240403,184600,89363714,983,983,983,983,0
20240403,184500,89363714,983,983,983,983,0
20240403,184400,89363714,983,983,983,983,0
20240403,184300,89363714,983,983,983,983,0
20240403,184200,89363714,983,983,983,983,0
20240403,184100,89363714,983,983,983,983,7743
20240403,184000,89363714,983,983,983,983,0
20240403,183900,89363714,983,983,983,983,0
20240403,183800,89363714,983,983,983,983,0
20240403,183700,89363714,983,983,983,983,0
20240403,183600,89363714,983,983,983,983,0
20240403,183500,89363714,983,983,983,983,0
20240403,183400,89363714,983,983,983,983,0
20240403,183300,89363714,983,983,983,983,0
20240403,183200,89363714,983,983,983,983,0
20240403,183100,89363714,983,983,983,983,0
20240403,183000,89363714,983,983,983,983,0
20240403,182900,89363714,983,983,983,983,0
20240403,182800,89363714,983,983,983,983,0
20240403,182700,89363714,983,983,983,983,0
20240403,182600,89363714,983,983,983,983,0
20240403,182500,89363714,983,983,983,983,0
20240403,182400,89363714,983,983,983,983,0
20240403,182300,89363714,983,983,983,983,0
20240403,182200,89363714,983,983,983,983,0
20240403,182100,89363714,983,983,983,983,0
20240403,182000,89363714,983,983,983,983,0
20240403,181900,89363714,983,983,983,983,0
20240403,181800,89363714,983,983,983,983,0
20240403,181700,89363714,983,983,983,983,0
20240403,181600,89363714,983,983,983,983,0
20240403,181500,89363714,983,983,983,983,0
20240403,181400,89363714,983,983,983,983,0
20240403,181300,89363714,983,983,983,983,0
20240403,181200,89363714,983,983,983,983,0
20240403,181100,89363714,983,983,983,983,7743
20240403,181000,89363714,983,983,983,983,0
20240403,180900,89363714,983,983,983,983,0
20240403,180800,89363714,983,983,983,983,0
20240403,180700,89363714,983,983,983,983,0
20240403,180600,89363714,983,983,983,983,0
20240403,180500,89363714,983,983,983,983,0
20240403,180400,89363714,983,983,983,983,0
20240403,180300,89363714,983,983,983,983,0
20240403,180200,89363714,983,983,983,983,0
20240403,180100,89363714,983,983,983,983,0
20240403,180000,89363714,983,983,983,983,0
20240403,175900,89363714,983,983,983,983,0
20240403,175800,89363714,983,983,983,983,0
20240403,175700,89363714,983,983,983,983,0
20240403,175600,89363714,983,983,983,983,0
20240403,175500,89363714,983,983,983,983,0
20240403,175400,89363714,983,983,983,983,0
20240403,175300,89363714,983,983,983,983,0
20240403,175200,89363714,983,983,983,983,0
20240403,175100,89363714,983,983,983,983,0
20240403,175000,89363714,983,983,983,983,0
20240403,174900,89363714,983,983,983,983,0
20240403,174800,89363714,983,983,983,983,0
20240403,174700,89363714,983,983,983,983,0
20240403,174600,89363714,983,983,983,983,0
20240403,174500,89363714,983,983,983,983,0
20240403,174400,89363714,983,983,983,983,0
20240403,174300,89363714,983,983,983,983,0
20240403,174200,89363714,983,983,983,983,0
20240403,174100,89363714,983,983,983,983,7743
20240403,174000,89363714,983,983,983,983,0
20240403,173900,89363714,983,983,983,983,0
20240403,173800,89363714,983,983,983,983,0
20240403,173700,89363714,983,983,983,983,0
20240403,173600,89363714,983,983,983,983,0
20240403,173500,89363714,983,983,983,983,0
20240403,173400,89363714,983,983,983,983,0
20240403,173300,89363714,983,983,983,983,0
20240403,173200,89363714,983,983,983,983,0
20240403,173100,89363714,983,983,983,983,0
20240403,173000,89363714,983,983,983,983,0
20240403,172900,89363714,983,983,983,983,0
20240403,172800,89363714,983,983,983,983,0
20240403,172700,89363714,983,983,983,983,0
20240403,172600,89363714,983,983,983,983,0
20240403,172500,89363714,983,983,983,983,0
20240403,172400,89363714,983,983,983,983,0
20240403,172300,89363714,983,983,983,983,0
20240403,172200,89363714,983,983,983,983,0
20240403,172100,89363714,983,983,983,983,0
20240403,172000,89363714,983,983,983,983,0
20240403,171900,89363714,983,983,983,983,0
20240403,171800,89363714,983,983,983,983,0
20240403,171700,89363714,983,983,983,983,0
20240403,171600,89363714,983,983,983,983,0
20240403,171500,89363714,983,983,983,983,0
20240403,171400,89363714,983,983,983,983,0
20240403,171300,89363714,983,983,983,983,0
20240403,171200,89363714,983,983,983,983,0
20240403,171100,89363714,983,983,983,983,7743
20240403,171000,89363714,983,983,983,983,0
20240403,170900,89363714,983,983,983,983,0
20240403,170800,89363714,983,983,983,983,0
20240403,170700,89363714,983,983,983,983,0
20240403,170600,89363714,983,983,983,983,0
20240403,170500,89363714,983,983,983,983,0
20240403,170400,89363714,983,983,983,983,0
20240403,170300,89363714,983,983,983,983,0
20240403,170200,89363714,983,983,983,983,0
20240403,170100,89363714,983,983,983,983,0
20240403,170000,89363714,983,983,983,983,0
20240403,165900,89363714,983,983,983,983,0
20240403,165800,89363714,983,983,983,983,0
20240403,165700,89363714,983,983,983,983,0
20240403,165600,89363714,983,983,983,983,0
20240403,165500,89363714,983,983,983,983,0
20240403,165400,89363714,983,983,983,983,0
20240403,165300,89363714,983,983,983,983,0
20240403,165200,89363714,983,983,983,983,0
20240403,165100,89363714,983,983,983,983,0
20240403,165000,89363714,983,983,983,983,0
20240403,164900,89363714,983,983,983,983,0
20240403,164800,89363714,983,983,983,983,0
20240403,164700,89363714,983,983,983,983,0
20240403,164600,89363714,983,983,983,983,0
20240403,164500,89363714,983,983,983,983,0
20240403,164400,89363714,983,983,983,983,0
20240403,164300,89363714,983,983,983,983,0
20240403,164200,89363714,983,983,983,983,0
20240403,164100,89363714,983,983,983,983,7743
20240403,164000,89363714,983,983,983,983,0
20240403,163900,89363714,983,983,983,983,0
20240403,163800,89363714,983,983,983,983,0
20240403,163700,89363714,983,983,983,983,0
20240403,163600,89363714,983,983,983,983,0
20240403,163500,89363714,983,983,983,983,0
20240403,163400,89363714,983,983,983,983,0
20240403,163300,89363714,983,983,983,983,0
20240403,163200,89363714,983,983,983,983,0
20240403,163100,89363714,983,983,983,983,0
20240403,163000,89363714,983,983,983,983,0
20240403,162900,89363714,983,983,983,983,0
20240403,162800,89363714,983,983,983,983,0
20240403,162700,89363714,983,983,983,983,0
20240403,162600,89363714,983,983,983,983,0
20240403,162500,89363714,983,983,983,983,0
20240403,162400,89363714,983,983,983,983,0
20240403,162300,89363714,983,983,983,983,0
20240403,162200,89363714,983,983,983,983,0
20240403,162100,89363714,983,983,983,983,0
20240403,162000,89363714,983,983,983,983,0
20240403,161900,89363714,983,983,983,983,0
20240403,161800,89363714,983,983,983,983,0
20240403,161700,89363714,983,983,983,983,0
20240403,161600,89363714,983,983,983,983,0
20240403,161500,89363714,983,983,983,983,0
20240403,161400,89363714,983,983,983,983,0
20240403,161300,89363714,983,983,983,983,0
20240403,161200,89363714,983,983,983,983,0
20240403,161100,89363714,983,983,983,983,7743
20240403,161000,89363714,983,983,983,983,0
20240403,160900,89363714,983,983,983,983,0
20240403,160800,89363714,983,983,983,983,0
20240403,160700,89363714,983,983,983,983,0
20240403,160600,89363714,983,983,983,983,0
20240403,160500,89363714,983,983,983,983,0
20240403,160400,89363714,983,983,983,983,0
20240403,160300,89363714,983,983,983,983,0
20240403,160200,89363714,983,983,983,983,0
20240403,160100,89363714,983,983,983,983,0
20240403,160000,89363714,983,983,983,983,0
20240403,155900,89363714,983,983,983,983,0
20240403,155800,89363714,983,983,983,983,0
20240403,155700,89363714,983,983,983,983,0
20240403,155600,89363714,983,983,983,983,0
20240403,155500,89363714,983,983,983,983,0
20240403,155400,89363714,983,983,983,983,0
20240403,155300,89363714,983,983,983,983,0
20240403,155200,89363714,983,983,983,983,0
20240403,155100,89363714,983,983,983,983,0
20240403,155000,89363714,983,983,983,983,0
20240403,154900,89363714,983,983,983,983,0
20240403,154800,89363714,983,983,983,983,0
20240403,154700,89363714,983,983,983,983,0
20240403,154600,89363714,983,983,983,983,0
20240403,154500,89363714,983,983,983,983,0
20240403,154400,89363714,983,983,983,983,0
20240403,154300,89363714,983,983,983,983,0
20240403,154200,89363714,983,983,983,983,0
20240403,154100,89363714,983,983,983,983,7743
20240403,154000,89363714,983,983,983,983,0
20240403,153900,89363714,983,983,983,983,0
20240403,153800,89363714,983,983,983,983,0
20240403,153700,89363714,983,983,983,983,0
20240403,153600,89363714,983,983,983,983,0
20240403,153500,89363714,983,983,983,983,0
20240403,153400,89363714,983,983,983,983,0
20240403,153300,89363714,983,983,983,983,0
20240403,153200,89363714,983,983,983,983,0
20240403,153100,89363714,983,983,983,983,0
20240403,153000,89363714,983,983,983,983,7743
20240403,152900,81752345,986,986,986,986,0
20240403,152800,81752345,986,986,986,986,0
20240403,152700,81752345,986,986,986,986,0
20240403,152600,81752345,986,986,986,986,0
20240403,152500,81752345,986,986,986,986,0
20240403,152400,81752345,986,986,986,986,0
20240403,152300,81752345,986,986,986,986,0
20240403,152200,81752345,986,986,986,986,0
20240403,152100,81752345,986,986,986,986,0
20240403,152000,81752345,986,986,986,986,0
20240403,151900,81752345,986,987,987,986,1448
20240403,151800,80323423,993,993,993,993,0
20240403,151700,80323423,993,993,993,993,0
20240403,151600,80323423,993,993,993,993,0
20240403,151500,80323423,993,993,993,993,3
20240403,151400,80320444,993,993,993,993,80
20240403,151300,80241004,993,993,993,993,20
20240403,151200,80221144,987,987,987,987,112
20240403,151100,80110600,987,987,987,987,2
20240403,151000,80108626,984,984,984,984,0
20240403,150900,80108626,984,984,984,984,0
20240403,150800,80108626,984,984,984,984,0
20240403,150700,80108626,984,984,984,984,0
20240403,150600,80108626,984,984,984,984,0
20240403,150500,80108626,984,984,984,984,0
20240403,150400,80108626,984,984,984,984,0
20240403,150300,80108626,984,984,984,984,0
20240403,150200,80108626,984,990,990,984,9451
20240403,150100,70788305,989,989,989,989,0
20240403,150000,70788305,989,989,989,989,0
20240403,145900,70788305,989,991,991,989,2816
20240403,145800,68002205,994,994,994,994,0
20240403,145700,68002205,994,994,994,994,10
20240403,145600,67992265,994,994,994,994,0
20240403,145500,67992265,994,994,994,994,1
20240403,145400,67991271,991,991,991,991,0
20240403,145300,67991271,991,991,991,991,0
20240403,145200,67991271,991,991,991,991,1
20240403,145100,67990280,994,994,994,994,0
20240403,145000,67990280,994,994,994,994,0
20240403,144900,67990280,994,994,994,994,0
20240403,144800,67990280,994,994,994,994,0
20240403,144700,67990280,994,994,994,994,0
20240403,144600,67990280,994,994,994,994,0
20240403,144500,67990280,994,994,994,994,0
20240403,144400,67990280,994,994,994,994,0
20240403,144300,67990280,994,994,994,994,0
20240403,144200,67990280,994,994,994,994,7
20240403,144100,67983322,993,993,993,993,0
20240403,144000,67983322,993,993,993,993,0
20240403,143900,67983322,993,993,993,993,792
20240403,143800,67196866,993,990,993,990,180
20240403,143700,67018342,990,990,990,990,0
20240403,143600,67018342,990,990,990,990,10
20240403,143500,67008442,990,990,990,990,0
20240403,143400,67008442,990,990,990,990,74
20240403,143300,66935182,991,991,991,991,56
20240403,143200,66879686,992,992,992,992,74
20240403,143100,66806278,993,993,993,993,9
20240403,143000,66797341,993,993,993,993,3
20240403,142900,66794362,993,993,993,993,88
20240403,142800,66706978,993,993,993,993,0
20240403,142700,66706978,993,993,993,993,0
20240403,142600,66706978,993,993,993,993,0
20240403,142500,66706978,993,993,993,993,0
20240403,142400,66706978,993,993,993,993,723
20240403,142300,65989039,993,993,993,993,100
20240403,142200,65889739,993,993,993,993,0
20240403,142100,65889739,993,993,993,993,200
20240403,142000,65691139,993,993,993,993,0
20240403,141900,65691139,993,993,993,993,0
20240403,141800,65691139,993,993,993,993,0
20240403,141700,65691139,993,993,993,993,0
20240403,141600,65691139,993,993,993,993,0
20240403,141500,65691139,993,993,993,993,303
20240403,141400,65390260,993,993,993,993,2
20240403,141300,65388274,995,995,995,995,0
20240403,141200,65388274,995,995,995,995,0
20240403,141100,65388274,995,995,995,995,500
20240403,141000,64890774,995,995,995,995,0
20240403,140900,64890774,995,994,995,994,14
20240403,140800,64876848,995,995,995,995,0
20240403,140700,64876848,995,995,995,995,0
20240403,140600,64876848,995,995,995,995,0
20240403,140500,64876848,995,995,995,995,0
20240403,140400,64876848,995,995,995,995,0
20240403,140300,64876848,995,995,995,995,5
20240403,140200,64871873,995,995,995,995,0
20240403,140100,64871873,995,995,995,995,0
20240403,140000,64871873,995,995,995,995,25
20240403,135900,64846998,993,994,994,993,25
20240403,135800,64822171,994,994,994,994,0
20240403,135700,64822171,994,994,994,994,0
20240403,135600,64822171,994,994,994,994,0
20240403,135500,64822171,994,994,994,994,1
20240403,135400,64821177,993,993,993,993,0
20240403,135300,64821177,993,993,993,993,0
20240403,135200,64821177,993,993,993,993,0
20240403,135100,64821177,993,993,993,993,0
20240403,135000,64821177,993,993,993,993,0
20240403,134900,64821177,993,993,993,993,0
20240403,134800,64821177,993,993,993,993,0
20240403,134700,64821177,993,993,993,993,196
20240403,134600,64626549,993,993,993,993,0
20240403,134500,64626549,993,993,993,993,0
20240403,134400,64626549,993,993,993,993,11
20240403,134300,64615626,993,993,993,993,1000
20240403,134200,63622626,995,995,995,995,0
20240403,134100,63622626,995,995,995,995,2
20240403,134000,63620636,995,995,995,995,0
20240403,133900,63620636,995,995,995,995,0
20240403,133800,63620636,995,995,995,995,0
20240403,133700,63620636,995,995,995,995,0
20240403,133600,63620636,995,995,995,995,3
20240403,133500,63617651,993,993,993,993,500
20240403,133400,63121151,993,993,993,993,0
20240403,133300,63121151,993,993,993,993,97
20240403,133200,63024830,995,995,995,995,0
20240403,133100,63024830,995,995,995,995,4
20240403,133000,63020850,995,995,995,995,0
20240403,132900,63020850,995,995,995,995,0
20240403,132800,63020850,995,995,995,995,1
20240403,132700,63019855,995,995,995,995,0
20240403,132600,63019855,995,995,995,995,0
20240403,132500,63019855,995,995,995,995,0
20240403,132400,63019855,995,995,995,995,31
20240403,132300,62989010,995,995,995,995,0
20240403,132200,62989010,995,995,995,995,0
20240403,132100,62989010,995,995,995,995,0
20240403,132000,62989010,995,995,995,995,0
20240403,131900,62989010,995,995,995,995,0
20240403,131800,62989010,995,995,995,995,0
20240403,131700,62989010,995,995,995,995,0
20240403,131600,62989010,995,995,995,995,0
20240403,131500,62989010,995,995,995,995,0
20240403,131400,62989010,995,995,995,995,0
20240403,131300,62989010,995,995,995,995,2
20240403,131200,62987020,993,993,993,993,0
20240403,131100,62987020,993,993,993,993,0
20240403,131000,62987020,993,993,993,993,1
20240403,130900,62986027,993,993,993,993,278
20240403,130800,62709973,993,993,993,993,300
20240403,130700,62412073,993,993,993,993,0
20240403,130600,62412073,993,993,993,993,2
20240403,130500,62410087,993,993,993,993,6
20240403,130400,62404129,993,993,993,993,0
20240403,130300,62404129,993,993,993,993,1
20240403,130200,62403136,988,993,993,988,2
20240403,130100,62401155,988,988,988,988,0
20240403,130000,62401155,988,988,988,988,0
20240403,125900,62401155,988,988,988,988,0
20240403,125800,62401155,988,988,988,988,0
20240403,125700,62401155,988,988,988,988,0
20240403,125600,62401155,988,992,992,988,4598
20240403,125500,57854593,991,991,991,991,0
20240403,125400,57854593,991,991,991,991,0
20240403,125300,57854593,991,991,991,991,0
20240403,125200,57854593,991,991,991,991,0
20240403,125100,57854593,991,991,991,991,0
20240403,125000,57854593,991,991,991,991,0
20240403,124900,57854593,991,990,991,990,1305
20240403,124800,56561425,989,988,989,988,188
20240403,124700,56375578,987,987,987,987,0
20240403,124600,56375578,987,987,987,987,0
20240403,124500,56375578,987,987,987,987,0
20240403,124400,56375578,987,987,987,987,0
20240403,124300,56375578,987,987,987,987,0
20240403,124200,56375578,987,987,987,987,0
20240403,124100,56375578,987,987,987,987,0
20240403,124000,56375578,987,987,987,987,0
20240403,123900,56375578,987,987,987,987,10
20240403,123800,56365708,987,987,987,987,0
20240403,123700,56365708,987,987,987,987,0
20240403,123600,56365708,987,987,987,987,0
20240403,123500,56365708,987,987,987,987,1
20240403,123400,56364721,987,987,987,987,0
20240403,123300,56364721,987,988,988,987,110
20240403,123200,56256051,988,988,988,988,0
20240403,123100,56256051,988,988,988,988,0
20240403,123000,56256051,988,988,988,988,0
20240403,122900,56256051,988,988,988,988,0
20240403,122800,56256051,988,988,988,988,0
20240403,122700,56256051,988,988,988,988,0
20240403,122600,56256051,988,988,988,988,0
20240403,122500,56256051,988,988,988,988,2
20240403,122400,56254075,989,989,989,989,0
20240403,122300,56254075,989,989,989,989,0
20240403,122200,56254075,989,989,989,989,0
20240403,122100,56254075,989,989,989,989,0
20240403,122000,56254075,989,989,989,989,0
20240403,121900,56254075,989,989,989,989,0
20240403,121800,56254075,989,989,989,989,0
20240403,121700,56254075,989,988,989,986,200
20240403,121600,56056862,989,989,989,989,2
20240403,121500,56054884,990,990,990,990,0
20240403,121400,56054884,990,991,991,990,6
20240403,121300,56048942,991,988,991,986,2394
20240403,121200,53686811,988,988,988,988,18
20240403,121100,53669027,988,988,988,988,0
20240403,121000,53669027,988,988,988,988,0
20240403,120900,53669027,988,988,988,988,0
20240403,120800,53669027,988,988,988,988,120
20240403,120700,53550467,996,996,996,996,0
20240403,120600,53550467,996,996,996,996,0
20240403,120500,53550467,996,996,996,996,0
20240403,120400,53550467,996,996,996,996,0
20240403,120300,53550467,996,996,996,996,0
20240403,120200,53550467,996,996,996,996,0
20240403,120100,53550467,996,996,996,996,0
20240403,120000,53550467,996,996,996,996,0
20240403,115900,53550467,996,996,996,996,2
20240403,115800,53548475,996,996,996,996,0
20240403,115700,53548475,996,996,996,996,0
20240403,115600,53548475,996,996,996,996,0
20240403,115500,53548475,996,996,996,996,0
20240403,115400,53548475,996,996,996,996,50
20240403,115300,53498675,996,996,996,996,0
20240403,115200,53498675,996,996,996,996,0
20240403,115100,53498675,996,996,996,996,0
20240403,115000,53498675,996,992,996,992,2824
20240403,114900,50691965,988,988,988,988,0
20240403,114800,50691965,988,988,988,988,0
20240403,114700,50691965,988,988,988,988,0
20240403,114600,50691965,988,988,988,988,0
20240403,114500,50691965,988,988,988,987,51
20240403,114400,50641606,988,988,988,988,0
20240403,114300,50641606,988,988,988,988,0
20240403,114200,50641606,988,988,988,988,0
20240403,114100,50641606,988,988,988,988,0
20240403,114000,50641606,988,988,988,988,0
20240403,113900,50641606,988,988,988,988,1
20240403,113800,50640618,988,988,988,988,0
20240403,113700,50640618,988,988,988,988,100
20240403,113600,50541818,987,987,987,987,40
20240403,113500,50502338,987,987,987,987,0
20240403,113400,50502338,987,987,987,987,0
20240403,113300,50502338,987,987,987,987,364
20240403,113200,50143070,987,987,987,987,0
20240403,113100,50143070,987,987,987,987,0
20240403,113000,50143070,987,987,987,987,50
20240403,112900,50093720,988,987,988,987,78
20240403,112800,50016706,987,987,987,987,12
20240403,112700,50004862,988,988,988,988,83
20240403,112600,49922858,990,988,990,988,73
20240403,112500,49850688,988,990,990,988,21
20240403,112400,49829938,990,990,990,990,454
20240403,112300,49380478,990,991,991,990,77
20240403,112200,49304198,992,992,992,992,0
20240403,112100,49304198,992,992,992,992,0
20240403,112000,49304198,992,992,992,992,0
20240403,111900,49304198,992,992,992,992,60
20240403,111800,49244678,990,990,990,990,120
20240403,111700,49125878,993,993,993,993,0
20240403,111600,49125878,993,993,993,993,0
20240403,111500,49125878,993,993,993,993,0
20240403,111400,49125878,993,993,993,993,0
20240403,111300,49125878,993,993,993,993,0
20240403,111200,49125878,993,993,993,993,76
20240403,111100,49050410,987,987,987,987,0
20240403,111000,49050410,987,987,987,987,0
20240403,110900,49050410,987,987,987,987,0
20240403,110800,49050410,987,987,987,987,0
20240403,110700,49050410,987,987,987,987,1599
20240403,110600,47472197,986,986,986,986,0
20240403,110500,47472197,986,986,986,986,30
20240403,110400,47442617,986,986,986,986,1
20240403,110300,47441631,986,986,986,986,0
20240403,110200,47441631,986,986,986,986,0
20240403,110100,47441631,986,986,986,986,0
20240403,110000,47441631,986,986,986,986,2
20240403,105900,47439659,986,990,990,986,670
20240403,105800,46778548,990,990,990,990,0
20240403,105700,46778548,990,990,990,990,0
20240403,105600,46778548,990,990,990,990,290
20240403,105500,46491448,996,996,996,996,0
20240403,105400,46491448,996,996,996,996,0
20240403,105300,46491448,996,996,996,996,0
20240403,105200,46491448,996,993,996,993,1000
20240403,105100,45497076,993,993,993,993,0
20240403,105000,45497076,993,993,993,993,0
20240403,104900,45497076,993,993,993,993,11
20240403,104800,45486153,993,993,993,993,0
20240403,104700,45486153,993,993,993,993,2
20240403,104600,45484167,993,993,993,993,0
20240403,104500,45484167,993,993,993,993,100
20240403,104400,45384867,992,992,992,992,0
20240403,104300,45384867,992,992,992,992,13
20240403,104200,45371971,987,987,987,987,0
20240403,104100,45371971,987,987,987,987,0
20240403,104000,45371971,987,987,987,987,78
20240403,103900,45294985,993,993,993,993,0
20240403,103800,45294985,993,993,993,993,0
20240403,103700,45294985,993,993,993,993,7
20240403,103600,45288034,993,993,993,993,1
20240403,103500,45287041,993,993,993,993,10
20240403,103400,45277111,987,987,987,987,5
20240403,103300,45272176,993,988,993,988,821
20240403,103200,44461018,988,988,988,988,100
20240403,103100,44362218,988,988,988,988,5
20240403,103000,44357278,989,989,989,989,2
20240403,102900,44355300,989,989,989,989,1
20240403,102800,44354311,989,989,989,989,0
20240403,102700,44354311,989,989,989,989,0
20240403,102600,44354311,989,990,990,989,200
20240403,102500,44156411,989,989,989,989,0
20240403,102400,44156411,989,989,989,989,100
20240403,102300,44057511,992,992,992,992,40
20240403,102200,44017831,992,992,992,988,118
20240403,102100,43901067,988,988,988,988,1
20240403,102000,43900079,992,992,992,992,1
20240403,101900,43899087,986,986,986,986,629
20240403,101800,43278893,986,986,986,986,0
20240403,101700,43278893,986,986,986,986,0
20240403,101600,43278893,986,987,987,986,200
20240403,101500,43081566,994,988,994,987,101
20240403,101400,42981795,988,988,988,988,0
20240403,101300,42981795,988,989,989,988,146
20240403,101200,42837459,995,995,995,995,1
20240403,101100,42836464,995,995,995,995,0
20240403,101000,42836464,995,995,995,995,0
20240403,100900,42836464,995,995,995,995,0
20240403,100800,42836464,995,995,995,995,0
20240403,100700,42836464,995,995,995,995,204
20240403,100600,42633484,995,995,995,995,1
20240403,100500,42632489,995,995,995,995,0
20240403,100400,42632489,995,995,995,995,13
20240403,100300,42619554,995,995,995,995,50
20240403,100200,42569804,997,997,997,997,0
20240403,100100,42569804,997,997,997,997,0
20240403,100000,42569804,997,997,997,997,0
20240403,095900,42569804,997,997,997,997,0
20240403,095800,42569804,997,997,997,997,1
20240403,095700,42568807,988,997,997,988,51
20240403,095600,42518410,988,988,988,988,11
20240403,095500,42507542,996,996,996,996,3
20240403,095400,42504554,997,994,997,994,101
20240403,095300,42404157,994,994,994,994,52
20240403,095200,42352469,987,987,987,987,1
20240403,095100,42351482,986,986,986,986,0
20240403,095000,42351482,986,986,986,986,500
20240403,094900,41858482,986,986,986,986,0
20240403,094800,41858482,986,986,986,986,384
20240403,094700,41479858,987,987,987,987,2797
20240403,094600,38719219,986,990,990,986,1133
20240403,094500,37599355,989,996,996,989,730
20240403,094400,36876446,995,995,995,995,1000
20240403,094300,35881446,993,993,993,993,14
20240403,094200,35867544,993,993,993,992,250
20240403,094100,35619304,993,993,993,993,6
20240403,094000,35613346,993,993,993,993,1104
20240403,093900,34517074,993,994,994,993,2029
20240403,093800,32500777,993,993,993,993,154
20240403,093700,32347855,995,995,995,995,0
20240403,093600,32347855,995,995,995,995,201
20240403,093500,32147860,995,995,995,994,3006
20240403,093400,29156892,995,998,998,995,201
20240403,093300,28956894,999,996,999,996,740
20240403,093200,28217637,994,994,994,994,0
20240403,093100,28217637,994,994,994,994,1
20240403,093000,28216643,995,995,995,995,1
20240403,092900,28215648,994,994,994,994,1
20240403,092800,28214654,994,993,994,993,2
20240403,092700,28212667,993,999,999,993,18
20240403,092600,28194691,999,993,999,993,691
20240403,092500,27504406,992,998,999,992,1068
20240403,092400,26437781,992,992,998,992,1008
20240403,092300,25431809,998,990,998,990,74
20240403,092200,25358525,997,990,997,990,66
20240403,092100,25292730,990,990,990,990,11
20240403,092000,25281840,990,991,998,990,1656
20240403,091900,23642276,990,990,990,990,71
20240403,091800,23571986,990,990,990,990,41
20240403,091700,23531396,990,990,999,990,292
20240403,091600,23242062,990,990,990,990,2
20240403,091500,23240082,990,990,990,990,1
20240403,091400,23239092,991,991,991,991,6
20240403,091300,23233146,991,991,991,991,45
20240403,091200,23188551,990,989,990,989,3
20240403,091100,23185583,1004,1000,1004,1000,317
20240403,091000,22868415,1000,995,1003,995,6568
20240403,090900,16291527,990,980,990,980,1666
20240403,090800,14654083,980,987,990,980,3897
20240403,090700,10817628,986,986,986,986,195
20240403,090600,10625358,986,989,989,986,22
20240403,090500,10603621,983,989,990,983,101
20240403,090400,10503736,983,983,992,983,3248
20240403,090300,7288548,983,988,989,983,306
20240403,090200,6986135,982,985,991,982,2914
20240403,090100,4119913,984,984,984,984,2296
20240403,090000,1860649,984,983,997,983,1892