KissMeData/225430/min/candle-20240404.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240404,210000,73854669,898,898,898,898,996
20240404,205900,73854669,898,898,898,898,0
20240404,205800,73854669,898,898,898,898,0
20240404,205700,73854669,898,898,898,898,0
20240404,205600,73854669,898,898,898,898,0
20240404,205500,73854669,898,898,898,898,0
20240404,205400,73854669,898,898,898,898,0
20240404,205300,73854669,898,898,898,898,0
20240404,205200,73854669,898,898,898,898,0
20240404,205100,73854669,898,898,898,898,0
20240404,205000,73854669,898,898,898,898,0
20240404,204900,73854669,898,898,898,898,0
20240404,204800,73854669,898,898,898,898,0
20240404,204700,73854669,898,898,898,898,0
20240404,204600,73854669,898,898,898,898,0
20240404,204500,73854669,898,898,898,898,0
20240404,204400,73854669,898,898,898,898,0
20240404,204300,73854669,898,898,898,898,0
20240404,204200,73854669,898,898,898,898,0
20240404,204100,73854669,898,898,898,898,0
20240404,204000,73854669,898,898,898,898,0
20240404,203900,73854669,898,898,898,898,0
20240404,203800,73854669,898,898,898,898,0
20240404,203700,73854669,898,898,898,898,0
20240404,203600,73854669,898,898,898,898,0
20240404,203500,73854669,898,898,898,898,0
20240404,203400,73854669,898,898,898,898,0
20240404,203300,73854669,898,898,898,898,0
20240404,203200,73854669,898,898,898,898,0
20240404,203100,73854669,898,898,898,898,0
20240404,203000,73854669,898,898,898,898,996
20240404,202900,73854669,898,898,898,898,0
20240404,202800,73854669,898,898,898,898,0
20240404,202700,73854669,898,898,898,898,0
20240404,202600,73854669,898,898,898,898,0
20240404,202500,73854669,898,898,898,898,0
20240404,202400,73854669,898,898,898,898,0
20240404,202300,73854669,898,898,898,898,0
20240404,202200,73854669,898,898,898,898,0
20240404,202100,73854669,898,898,898,898,0
20240404,202000,73854669,898,898,898,898,0
20240404,201900,73854669,898,898,898,898,0
20240404,201800,73854669,898,898,898,898,0
20240404,201700,73854669,898,898,898,898,0
20240404,201600,73854669,898,898,898,898,0
20240404,201500,73854669,898,898,898,898,0
20240404,201400,73854669,898,898,898,898,0
20240404,201300,73854669,898,898,898,898,0
20240404,201200,73854669,898,898,898,898,0
20240404,201100,73854669,898,898,898,898,0
20240404,201000,73854669,898,898,898,898,0
20240404,200900,73854669,898,898,898,898,0
20240404,200800,73854669,898,898,898,898,0
20240404,200700,73854669,898,898,898,898,0
20240404,200600,73854669,898,898,898,898,0
20240404,200500,73854669,898,898,898,898,0
20240404,200400,73854669,898,898,898,898,0
20240404,200300,73854669,898,898,898,898,0
20240404,200200,73854669,898,898,898,898,0
20240404,200100,73854669,898,898,898,898,0
20240404,200000,73854669,898,898,898,898,996
20240404,195900,73854669,898,898,898,898,0
20240404,195800,73854669,898,898,898,898,0
20240404,195700,73854669,898,898,898,898,0
20240404,195600,73854669,898,898,898,898,0
20240404,195500,73854669,898,898,898,898,0
20240404,195400,73854669,898,898,898,898,0
20240404,195300,73854669,898,898,898,898,0
20240404,195200,73854669,898,898,898,898,0
20240404,195100,73854669,898,898,898,898,0
20240404,195000,73854669,898,898,898,898,0
20240404,194900,73854669,898,898,898,898,0
20240404,194800,73854669,898,898,898,898,0
20240404,194700,73854669,898,898,898,898,0
20240404,194600,73854669,898,898,898,898,0
20240404,194500,73854669,898,898,898,898,0
20240404,194400,73854669,898,898,898,898,0
20240404,194300,73854669,898,898,898,898,0
20240404,194200,73854669,898,898,898,898,0
20240404,194100,73854669,898,898,898,898,0
20240404,194000,73854669,898,898,898,898,0
20240404,193900,73854669,898,898,898,898,0
20240404,193800,73854669,898,898,898,898,0
20240404,193700,73854669,898,898,898,898,0
20240404,193600,73854669,898,898,898,898,0
20240404,193500,73854669,898,898,898,898,0
20240404,193400,73854669,898,898,898,898,0
20240404,193300,73854669,898,898,898,898,0
20240404,193200,73854669,898,898,898,898,0
20240404,193100,73854669,898,898,898,898,0
20240404,193000,73854669,898,898,898,898,996
20240404,192900,73854669,898,898,898,898,0
20240404,192800,73854669,898,898,898,898,0
20240404,192700,73854669,898,898,898,898,0
20240404,192600,73854669,898,898,898,898,0
20240404,192500,73854669,898,898,898,898,0
20240404,192400,73854669,898,898,898,898,0
20240404,192300,73854669,898,898,898,898,0
20240404,192200,73854669,898,898,898,898,0
20240404,192100,73854669,898,898,898,898,0
20240404,192000,73854669,898,898,898,898,0
20240404,191900,73854669,898,898,898,898,0
20240404,191800,73854669,898,898,898,898,0
20240404,191700,73854669,898,898,898,898,0
20240404,191600,73854669,898,898,898,898,0
20240404,191500,73854669,898,898,898,898,0
20240404,191400,73854669,898,898,898,898,0
20240404,191300,73854669,898,898,898,898,0
20240404,191200,73854669,898,898,898,898,0
20240404,191100,73854669,898,898,898,898,0
20240404,191000,73854669,898,898,898,898,0
20240404,190900,73854669,898,898,898,898,0
20240404,190800,73854669,898,898,898,898,0
20240404,190700,73854669,898,898,898,898,0
20240404,190600,73854669,898,898,898,898,0
20240404,190500,73854669,898,898,898,898,0
20240404,190400,73854669,898,898,898,898,0
20240404,190300,73854669,898,898,898,898,0
20240404,190200,73854669,898,898,898,898,0
20240404,190100,73854669,898,898,898,898,0
20240404,190000,73854669,898,898,898,898,996
20240404,185900,73854669,898,898,898,898,0
20240404,185800,73854669,898,898,898,898,0
20240404,185700,73854669,898,898,898,898,0
20240404,185600,73854669,898,898,898,898,0
20240404,185500,73854669,898,898,898,898,0
20240404,185400,73854669,898,898,898,898,0
20240404,185300,73854669,898,898,898,898,0
20240404,185200,73854669,898,898,898,898,0
20240404,185100,73854669,898,898,898,898,0
20240404,185000,73854669,898,898,898,898,0
20240404,184900,73854669,898,898,898,898,0
20240404,184800,73854669,898,898,898,898,0
20240404,184700,73854669,898,898,898,898,0
20240404,184600,73854669,898,898,898,898,0
20240404,184500,73854669,898,898,898,898,0
20240404,184400,73854669,898,898,898,898,0
20240404,184300,73854669,898,898,898,898,0
20240404,184200,73854669,898,898,898,898,0
20240404,184100,73854669,898,898,898,898,0
20240404,184000,73854669,898,898,898,898,0
20240404,183900,73854669,898,898,898,898,0
20240404,183800,73854669,898,898,898,898,0
20240404,183700,73854669,898,898,898,898,0
20240404,183600,73854669,898,898,898,898,0
20240404,183500,73854669,898,898,898,898,0
20240404,183400,73854669,898,898,898,898,0
20240404,183300,73854669,898,898,898,898,0
20240404,183200,73854669,898,898,898,898,0
20240404,183100,73854669,898,898,898,898,0
20240404,183000,73854669,898,898,898,898,996
20240404,182900,73854669,898,898,898,898,0
20240404,182800,73854669,898,898,898,898,0
20240404,182700,73854669,898,898,898,898,0
20240404,182600,73854669,898,898,898,898,0
20240404,182500,73854669,898,898,898,898,0
20240404,182400,73854669,898,898,898,898,0
20240404,182300,73854669,898,898,898,898,0
20240404,182200,73854669,898,898,898,898,0
20240404,182100,73854669,898,898,898,898,0
20240404,182000,73854669,898,898,898,898,0
20240404,181900,73854669,898,898,898,898,0
20240404,181800,73854669,898,898,898,898,0
20240404,181700,73854669,898,898,898,898,0
20240404,181600,73854669,898,898,898,898,0
20240404,181500,73854669,898,898,898,898,0
20240404,181400,73854669,898,898,898,898,0
20240404,181300,73854669,898,898,898,898,0
20240404,181200,73854669,898,898,898,898,0
20240404,181100,73854669,898,898,898,898,0
20240404,181000,73854669,898,898,898,898,0
20240404,180900,73854669,898,898,898,898,0
20240404,180800,73854669,898,898,898,898,0
20240404,180700,73854669,898,898,898,898,0
20240404,180600,73854669,898,898,898,898,0
20240404,180500,73854669,898,898,898,898,0
20240404,180400,73854669,898,898,898,898,0
20240404,180300,73854669,898,898,898,898,0
20240404,180200,73854669,898,898,898,898,0
20240404,180100,73854669,898,898,898,898,0
20240404,180000,73854669,898,898,898,898,996
20240404,175900,73854669,898,898,898,898,0
20240404,175800,73854669,898,898,898,898,0
20240404,175700,73854669,898,898,898,898,0
20240404,175600,73854669,898,898,898,898,0
20240404,175500,73854669,898,898,898,898,0
20240404,175400,73854669,898,898,898,898,0
20240404,175300,73854669,898,898,898,898,0
20240404,175200,73854669,898,898,898,898,0
20240404,175100,73854669,898,898,898,898,0
20240404,175000,73854669,898,898,898,898,0
20240404,174900,73854669,898,898,898,898,0
20240404,174800,73854669,898,898,898,898,0
20240404,174700,73854669,898,898,898,898,0
20240404,174600,73854669,898,898,898,898,0
20240404,174500,73854669,898,898,898,898,0
20240404,174400,73854669,898,898,898,898,0
20240404,174300,73854669,898,898,898,898,0
20240404,174200,73854669,898,898,898,898,0
20240404,174100,73854669,898,898,898,898,0
20240404,174000,73854669,898,898,898,898,0
20240404,173900,73854669,898,898,898,898,0
20240404,173800,73854669,898,898,898,898,0
20240404,173700,73854669,898,898,898,898,0
20240404,173600,73854669,898,898,898,898,0
20240404,173500,73854669,898,898,898,898,0
20240404,173400,73854669,898,898,898,898,0
20240404,173300,73854669,898,898,898,898,0
20240404,173200,73854669,898,898,898,898,0
20240404,173100,73854669,898,898,898,898,0
20240404,173000,73854669,898,898,898,898,996
20240404,172900,73854669,898,898,898,898,0
20240404,172800,73854669,898,898,898,898,0
20240404,172700,73854669,898,898,898,898,0
20240404,172600,73854669,898,898,898,898,0
20240404,172500,73854669,898,898,898,898,0
20240404,172400,73854669,898,898,898,898,0
20240404,172300,73854669,898,898,898,898,0
20240404,172200,73854669,898,898,898,898,0
20240404,172100,73854669,898,898,898,898,0
20240404,172000,73854669,898,898,898,898,0
20240404,171900,73854669,898,898,898,898,0
20240404,171800,73854669,898,898,898,898,0
20240404,171700,73854669,898,898,898,898,0
20240404,171600,73854669,898,898,898,898,0
20240404,171500,73854669,898,898,898,898,0
20240404,171400,73854669,898,898,898,898,0
20240404,171300,73854669,898,898,898,898,0
20240404,171200,73854669,898,898,898,898,0
20240404,171100,73854669,898,898,898,898,0
20240404,171000,73854669,898,898,898,898,0
20240404,170900,73854669,898,898,898,898,0
20240404,170800,73854669,898,898,898,898,0
20240404,170700,73854669,898,898,898,898,0
20240404,170600,73854669,898,898,898,898,0
20240404,170500,73854669,898,898,898,898,0
20240404,170400,73854669,898,898,898,898,0
20240404,170300,73854669,898,898,898,898,0
20240404,170200,73854669,898,898,898,898,0
20240404,170100,73854669,898,898,898,898,0
20240404,170000,73854669,898,898,898,898,996
20240404,165900,73854669,898,898,898,898,0
20240404,165800,73854669,898,898,898,898,0
20240404,165700,73854669,898,898,898,898,0
20240404,165600,73854669,898,898,898,898,0
20240404,165500,73854669,898,898,898,898,0
20240404,165400,73854669,898,898,898,898,0
20240404,165300,73854669,898,898,898,898,0
20240404,165200,73854669,898,898,898,898,0
20240404,165100,73854669,898,898,898,898,0
20240404,165000,73854669,898,898,898,898,0
20240404,164900,73854669,898,898,898,898,0
20240404,164800,73854669,898,898,898,898,0
20240404,164700,73854669,898,898,898,898,0
20240404,164600,73854669,898,898,898,898,0
20240404,164500,73854669,898,898,898,898,0
20240404,164400,73854669,898,898,898,898,0
20240404,164300,73854669,898,898,898,898,0
20240404,164200,73854669,898,898,898,898,0
20240404,164100,73854669,898,898,898,898,0
20240404,164000,73854669,898,898,898,898,0
20240404,163900,73854669,898,898,898,898,0
20240404,163800,73854669,898,898,898,898,0
20240404,163700,73854669,898,898,898,898,0
20240404,163600,73854669,898,898,898,898,0
20240404,163500,73854669,898,898,898,898,0
20240404,163400,73854669,898,898,898,898,0
20240404,163300,73854669,898,898,898,898,0
20240404,163200,73854669,898,898,898,898,0
20240404,163100,73854669,898,898,898,898,0
20240404,163000,73854669,898,898,898,898,996
20240404,162900,73854669,898,898,898,898,0
20240404,162800,73854669,898,898,898,898,0
20240404,162700,73854669,898,898,898,898,0
20240404,162600,73854669,898,898,898,898,0
20240404,162500,73854669,898,898,898,898,0
20240404,162400,73854669,898,898,898,898,0
20240404,162300,73854669,898,898,898,898,0
20240404,162200,73854669,898,898,898,898,0
20240404,162100,73854669,898,898,898,898,0
20240404,162000,73854669,898,898,898,898,0
20240404,161900,73854669,898,898,898,898,0
20240404,161800,73854669,898,898,898,898,0
20240404,161700,73854669,898,898,898,898,0
20240404,161600,73854669,898,898,898,898,0
20240404,161500,73854669,898,898,898,898,0
20240404,161400,73854669,898,898,898,898,0
20240404,161300,73854669,898,898,898,898,0
20240404,161200,73854669,898,898,898,898,0
20240404,161100,73854669,898,898,898,898,0
20240404,161000,73854669,898,898,898,898,0
20240404,160900,73854669,898,898,898,898,0
20240404,160800,73854669,898,898,898,898,0
20240404,160700,73854669,898,898,898,898,0
20240404,160600,73854669,898,898,898,898,0
20240404,160500,73854669,898,898,898,898,0
20240404,160400,73854669,898,898,898,898,0
20240404,160300,73854669,898,898,898,898,0
20240404,160200,73854669,898,898,898,898,0
20240404,160100,73854669,898,898,898,898,0
20240404,160000,73854669,898,898,898,898,996
20240404,155900,73854669,898,898,898,898,0
20240404,155800,73854669,898,898,898,898,0
20240404,155700,73854669,898,898,898,898,0
20240404,155600,73854669,898,898,898,898,0
20240404,155500,73854669,898,898,898,898,0
20240404,155400,73854669,898,898,898,898,0
20240404,155300,73854669,898,898,898,898,0
20240404,155200,73854669,898,898,898,898,0
20240404,155100,73854669,898,898,898,898,0
20240404,155000,73854669,898,898,898,898,0
20240404,154900,73854669,898,898,898,898,0
20240404,154800,73854669,898,898,898,898,0
20240404,154700,73854669,898,898,898,898,0
20240404,154600,73854669,898,898,898,898,0
20240404,154500,73854669,898,898,898,898,0
20240404,154400,73854669,898,898,898,898,0
20240404,154300,73854669,898,898,898,898,0
20240404,154200,73854669,898,898,898,898,0
20240404,154100,73854669,898,898,898,898,0
20240404,154000,73854669,898,898,898,898,0
20240404,153900,73854669,898,898,898,898,0
20240404,153800,73854669,898,898,898,898,0
20240404,153700,73854669,898,898,898,898,0
20240404,153600,73854669,898,898,898,898,0
20240404,153500,73854669,898,898,898,898,0
20240404,153400,73854669,898,898,898,898,0
20240404,153300,73854669,898,898,898,898,0
20240404,153200,73854669,898,898,898,898,0
20240404,153100,73854669,898,898,898,898,0
20240404,153000,73854669,898,898,898,898,1992
20240404,152900,72960261,895,895,895,895,0
20240404,152800,72960261,895,895,895,895,0
20240404,152700,72960261,895,895,895,895,0
20240404,152600,72960261,895,895,895,895,0
20240404,152500,72960261,895,895,895,895,0
20240404,152400,72960261,895,895,895,895,0
20240404,152300,72960261,895,895,895,895,0
20240404,152200,72960261,895,895,895,895,0
20240404,152100,72960261,895,895,895,895,0
20240404,152000,72960261,895,895,895,895,0
20240404,151900,72960261,895,895,895,895,166
20240404,151800,72811691,897,897,897,897,0
20240404,151700,72811691,897,897,897,897,0
20240404,151600,72811691,897,897,897,897,0
20240404,151500,72811691,897,897,897,897,0
20240404,151400,72811691,897,897,897,897,0
20240404,151300,72811691,897,897,897,897,11
20240404,151200,72801824,898,898,898,898,0
20240404,151100,72801824,898,898,898,898,0
20240404,151000,72801824,898,898,898,898,0
20240404,150900,72801824,898,898,898,898,0
20240404,150800,72801824,898,898,898,898,0
20240404,150700,72801824,898,898,898,898,0
20240404,150600,72801824,898,898,898,898,439
20240404,150500,72407602,897,897,897,897,0
20240404,150400,72407602,897,897,897,897,2
20240404,150300,72405808,897,897,897,897,0
20240404,150200,72405808,897,897,897,897,0
20240404,150100,72405808,897,897,897,897,0
20240404,150000,72405808,897,897,897,897,0
20240404,145900,72405808,897,897,897,897,0
20240404,145800,72405808,897,897,897,897,0
20240404,145700,72405808,897,897,897,897,0
20240404,145600,72405808,897,897,897,897,0
20240404,145500,72405808,897,897,897,897,0
20240404,145400,72405808,897,897,897,897,0
20240404,145300,72405808,897,897,897,897,0
20240404,145200,72405808,897,897,897,897,0
20240404,145100,72405808,897,897,897,897,1325
20240404,145000,71217283,897,897,897,897,0
20240404,144900,71217283,897,897,897,897,0
20240404,144800,71217283,897,897,897,897,2202
20240404,144700,69242089,897,897,897,897,0
20240404,144600,69242089,897,897,897,897,0
20240404,144500,69242089,897,897,897,897,0
20240404,144400,69242089,897,897,897,897,1
20240404,144300,69241192,895,895,895,895,408
20240404,144200,68876032,895,895,895,895,0
20240404,144100,68876032,895,895,895,895,0
20240404,144000,68876032,895,895,895,895,1
20240404,143900,68875137,893,893,893,893,0
20240404,143800,68875137,893,893,893,893,96
20240404,143700,68789409,893,893,893,893,0
20240404,143600,68789409,893,893,893,893,0
20240404,143500,68789409,893,893,893,893,0
20240404,143400,68789409,893,893,893,893,0
20240404,143300,68789409,893,893,893,893,0
20240404,143200,68789409,893,893,893,893,5
20240404,143100,68784944,892,892,892,892,0
20240404,143000,68784944,892,892,892,892,0
20240404,142900,68784944,892,892,892,892,0
20240404,142800,68784944,892,892,892,892,29
20240404,142700,68759076,891,891,891,891,0
20240404,142600,68759076,891,891,891,891,0
20240404,142500,68759076,891,891,891,891,6
20240404,142400,68753730,890,890,890,890,0
20240404,142300,68753730,890,890,890,890,110
20240404,142200,68655830,890,890,890,890,0
20240404,142100,68655830,890,890,890,890,0
20240404,142000,68655830,890,890,890,890,0
20240404,141900,68655830,890,890,890,890,2
20240404,141800,68654050,889,889,889,889,0
20240404,141700,68654050,889,889,889,889,0
20240404,141600,68654050,889,889,889,889,0
20240404,141500,68654050,889,889,889,889,0
20240404,141400,68654050,889,889,889,889,0
20240404,141300,68654050,889,889,889,889,0
20240404,141200,68654050,889,889,889,889,0
20240404,141100,68654050,889,889,889,889,0
20240404,141000,68654050,889,889,889,889,0
20240404,140900,68654050,889,889,889,889,0
20240404,140800,68654050,889,889,889,889,0
20240404,140700,68654050,889,889,889,889,0
20240404,140600,68654050,889,889,889,889,0
20240404,140500,68654050,889,889,889,889,0
20240404,140400,68654050,889,889,889,889,0
20240404,140300,68654050,889,889,889,889,0
20240404,140200,68654050,889,889,889,889,0
20240404,140100,68654050,889,889,889,889,0
20240404,140000,68654050,889,889,889,889,0
20240404,135900,68654050,889,889,889,889,0
20240404,135800,68654050,889,889,889,889,0
20240404,135700,68654050,889,889,889,889,1
20240404,135600,68653161,892,892,892,892,0
20240404,135500,68653161,892,892,892,892,0
20240404,135400,68653161,892,892,892,892,0
20240404,135300,68653161,892,892,892,892,0
20240404,135200,68653161,892,892,892,892,0
20240404,135100,68653161,892,892,892,892,0
20240404,135000,68653161,892,892,892,892,0
20240404,134900,68653161,892,892,892,892,0
20240404,134800,68653161,892,892,892,892,0
20240404,134700,68653161,892,892,892,892,1
20240404,134600,68652269,889,889,889,889,0
20240404,134500,68652269,889,889,889,889,0
20240404,134400,68652269,889,889,889,889,0
20240404,134300,68652269,889,889,889,889,0
20240404,134200,68652269,889,889,889,889,0
20240404,134100,68652269,889,889,889,889,0
20240404,134000,68652269,889,889,889,889,0
20240404,133900,68652269,889,889,889,889,0
20240404,133800,68652269,889,889,889,889,0
20240404,133700,68652269,889,889,889,889,0
20240404,133600,68652269,889,889,889,889,0
20240404,133500,68652269,889,892,892,889,8
20240404,133400,68645145,888,888,888,888,0
20240404,133300,68645145,888,888,888,888,0
20240404,133200,68645145,888,888,888,888,0
20240404,133100,68645145,888,888,888,888,0
20240404,133000,68645145,888,888,888,888,0
20240404,132900,68645145,888,888,888,888,0
20240404,132800,68645145,888,888,888,888,0
20240404,132700,68645145,888,888,888,888,0
20240404,132600,68645145,888,888,888,888,6
20240404,132500,68639817,886,886,886,886,0
20240404,132400,68639817,886,886,886,886,0
20240404,132300,68639817,886,886,886,886,0
20240404,132200,68639817,886,886,886,886,0
20240404,132100,68639817,886,886,886,886,0
20240404,132000,68639817,886,886,886,886,0
20240404,131900,68639817,886,886,886,886,0
20240404,131800,68639817,886,886,886,886,0
20240404,131700,68639817,886,886,886,886,0
20240404,131600,68639817,886,886,886,886,0
20240404,131500,68639817,886,886,886,886,0
20240404,131400,68639817,886,886,886,886,0
20240404,131300,68639817,886,886,886,886,0
20240404,131200,68639817,886,886,886,886,0
20240404,131100,68639817,886,886,886,886,0
20240404,131000,68639817,886,886,886,886,0
20240404,130900,68639817,886,886,886,886,0
20240404,130800,68639817,886,886,886,886,0
20240404,130700,68639817,886,886,886,886,0
20240404,130600,68639817,886,886,886,886,0
20240404,130500,68639817,886,886,886,886,0
20240404,130400,68639817,886,886,886,886,0
20240404,130300,68639817,886,886,886,886,0
20240404,130200,68639817,886,886,886,886,0
20240404,130100,68639817,886,886,886,886,0
20240404,130000,68639817,886,886,886,886,0
20240404,125900,68639817,886,886,886,886,0
20240404,125800,68639817,886,886,886,886,0
20240404,125700,68639817,886,886,886,886,0
20240404,125600,68639817,886,886,886,886,0
20240404,125500,68639817,886,886,886,886,28
20240404,125400,68615009,885,885,885,885,0
20240404,125300,68615009,885,885,885,885,0
20240404,125200,68615009,885,885,885,885,0
20240404,125100,68615009,885,885,885,885,770
20240404,125000,67933559,888,888,888,888,20
20240404,124900,67915799,889,889,889,889,0
20240404,124800,67915799,889,889,889,889,0
20240404,124700,67915799,889,889,889,889,0
20240404,124600,67915799,889,889,889,889,0
20240404,124500,67915799,889,889,889,889,0
20240404,124400,67915799,889,889,889,889,0
20240404,124300,67915799,889,889,889,889,0
20240404,124200,67915799,889,889,889,889,0
20240404,124100,67915799,889,889,889,889,0
20240404,124000,67915799,889,889,889,889,0
20240404,123900,67915799,889,889,889,889,500
20240404,123800,67471299,885,885,885,885,0
20240404,123700,67471299,885,885,885,885,500
20240404,123600,67028799,885,885,885,885,0
20240404,123500,67028799,885,886,886,885,1800
20240404,123400,65435795,886,886,886,886,2
20240404,123300,65434023,890,890,890,890,160
20240404,123200,65291623,890,890,890,890,80
20240404,123100,65220423,890,890,890,890,90
20240404,123000,65140323,890,890,890,890,0
20240404,122900,65140323,890,890,890,890,0
20240404,122800,65140323,890,890,890,890,10
20240404,122700,65131423,889,889,889,889,677
20240404,122600,64529570,888,887,888,887,1560
20240404,122500,63145101,885,885,885,885,0
20240404,122400,63145101,885,885,885,885,0
20240404,122300,63145101,885,885,885,885,0
20240404,122200,63145101,885,885,885,885,344
20240404,122100,62840661,885,885,885,885,556
20240404,122000,62348601,887,887,887,887,57
20240404,121900,62298042,885,885,885,885,0
20240404,121800,62298042,885,885,885,885,0
20240404,121700,62298042,885,885,885,885,0
20240404,121600,62298042,885,886,886,885,5300
20240404,121500,57606397,888,887,888,887,544
20240404,121400,57123868,887,887,887,887,0
20240404,121300,57123868,887,887,887,887,0
20240404,121200,57123868,887,888,888,886,2689
20240404,121100,54740994,887,888,888,887,6000
20240404,121000,49417909,888,890,890,888,3915
20240404,120900,45938197,890,891,891,890,920
20240404,120800,45118877,890,890,890,890,0
20240404,120700,45118877,890,891,891,890,9800
20240404,120600,36396592,893,893,893,893,110
20240404,120500,36298362,897,897,897,897,0
20240404,120400,36298362,897,897,897,897,0
20240404,120300,36298362,897,897,897,897,20
20240404,120200,36280422,899,899,899,899,0
20240404,120100,36280422,899,899,899,899,0
20240404,120000,36280422,899,899,899,899,0
20240404,115900,36280422,899,899,899,899,0
20240404,115800,36280422,899,899,899,899,0
20240404,115700,36280422,899,899,899,899,0
20240404,115600,36280422,899,899,899,899,0
20240404,115500,36280422,899,899,899,899,0
20240404,115400,36280422,899,899,899,899,0
20240404,115300,36280422,899,899,899,899,0
20240404,115200,36280422,899,899,899,899,0
20240404,115100,36280422,899,899,899,899,0
20240404,115000,36280422,899,899,899,899,0
20240404,114900,36280422,899,899,899,899,0
20240404,114800,36280422,899,899,899,899,0
20240404,114700,36280422,899,899,899,899,11
20240404,114600,36270533,899,899,899,899,0
20240404,114500,36270533,899,899,899,899,0
20240404,114400,36270533,899,899,899,899,0
20240404,114300,36270533,899,899,899,899,0
20240404,114200,36270533,899,899,899,899,0
20240404,114100,36270533,899,899,899,899,1
20240404,114000,36269634,893,893,893,893,0
20240404,113900,36269634,893,893,893,893,5000
20240404,113800,31804634,893,893,893,893,0
20240404,113700,31804634,893,893,893,893,0
20240404,113600,31804634,893,893,893,893,0
20240404,113500,31804634,893,893,893,893,0
20240404,113400,31804634,893,893,893,893,0
20240404,113300,31804634,893,893,893,893,0
20240404,113200,31804634,893,893,893,893,0
20240404,113100,31804634,893,893,893,893,10
20240404,113000,31795704,893,893,893,893,0
20240404,112900,31795704,893,893,893,893,0
20240404,112800,31795704,893,893,893,893,1
20240404,112700,31794811,893,893,893,893,0
20240404,112600,31794811,893,893,893,893,4000
20240404,112500,28222811,893,893,893,893,0
20240404,112400,28222811,893,893,893,893,0
20240404,112300,28222811,893,893,893,893,71
20240404,112200,28159408,893,893,893,893,411
20240404,112100,27792385,899,899,899,899,0
20240404,112000,27792385,899,899,899,899,0
20240404,111900,27792385,899,899,899,899,0
20240404,111800,27792385,899,899,899,899,0
20240404,111700,27792385,899,899,899,899,0
20240404,111600,27792385,899,899,899,899,0
20240404,111500,27792385,899,899,899,899,0
20240404,111400,27792385,899,899,899,899,1
20240404,111300,27791486,899,899,899,899,1
20240404,111200,27790587,899,899,899,899,0
20240404,111100,27790587,899,899,899,899,0
20240404,111000,27790587,899,899,899,899,1876
20240404,110900,26104063,899,897,899,897,2457
20240404,110800,23896550,893,893,893,893,0
20240404,110700,23896550,893,893,893,893,173
20240404,110600,23742061,898,898,898,898,0
20240404,110500,23742061,898,898,898,898,0
20240404,110400,23742061,898,898,898,898,0
20240404,110300,23742061,898,898,898,898,0
20240404,110200,23742061,898,898,898,898,22
20240404,110100,23722305,899,899,899,899,0
20240404,110000,23722305,899,899,899,899,0
20240404,105900,23722305,899,895,899,895,4398
20240404,105800,19773847,889,889,889,889,0
20240404,105700,19773847,889,889,889,889,0
20240404,105600,19773847,889,889,889,889,0
20240404,105500,19773847,889,889,889,889,0
20240404,105400,19773847,889,889,889,889,0
20240404,105300,19773847,889,889,889,889,0
20240404,105200,19773847,889,889,889,889,0
20240404,105100,19773847,889,889,889,889,0
20240404,105000,19773847,889,889,889,889,0
20240404,104900,19773847,889,889,889,889,0
20240404,104800,19773847,889,889,889,889,0
20240404,104700,19773847,889,889,889,889,0
20240404,104600,19773847,889,889,889,889,0
20240404,104500,19773847,889,889,889,889,0
20240404,104400,19773847,889,889,889,889,0
20240404,104300,19773847,889,889,889,889,0
20240404,104200,19773847,889,889,889,889,0
20240404,104100,19773847,889,889,889,889,0
20240404,104000,19773847,889,889,889,889,0
20240404,103900,19773847,889,889,889,889,0
20240404,103800,19773847,889,889,889,889,0
20240404,103700,19773847,889,889,889,889,0
20240404,103600,19773847,889,889,889,889,0
20240404,103500,19773847,889,889,889,889,0
20240404,103400,19773847,889,889,889,889,0
20240404,103300,19773847,889,889,889,889,0
20240404,103200,19773847,889,889,889,889,0
20240404,103100,19773847,889,889,889,889,0
20240404,103000,19773847,889,889,889,889,0
20240404,102900,19773847,889,889,889,889,0
20240404,102800,19773847,889,889,889,889,0
20240404,102700,19773847,889,889,889,889,0
20240404,102600,19773847,889,891,891,889,596
20240404,102500,19243997,892,892,892,892,0
20240404,102400,19243997,892,892,892,892,4
20240404,102300,19240429,897,897,897,897,0
20240404,102200,19240429,897,897,897,897,0
20240404,102100,19240429,897,897,897,897,0
20240404,102000,19240429,897,897,897,897,0
20240404,101900,19240429,897,897,897,897,0
20240404,101800,19240429,897,897,897,897,0
20240404,101700,19240429,897,897,897,897,0
20240404,101600,19240429,897,897,897,897,0
20240404,101500,19240429,897,897,897,897,0
20240404,101400,19240429,897,897,897,897,0
20240404,101300,19240429,897,897,897,897,0
20240404,101200,19240429,897,897,897,897,0
20240404,101100,19240429,897,897,897,897,0
20240404,101000,19240429,897,897,897,897,0
20240404,100900,19240429,897,897,897,897,59
20240404,100800,19187506,897,897,897,897,0
20240404,100700,19187506,897,897,897,897,0
20240404,100600,19187506,897,897,897,897,0
20240404,100500,19187506,897,897,897,897,0
20240404,100400,19187506,897,897,897,897,0
20240404,100300,19187506,897,897,897,897,0
20240404,100200,19187506,897,897,897,897,0
20240404,100100,19187506,897,897,897,897,0
20240404,100000,19187506,897,897,897,897,0
20240404,095900,19187506,897,897,897,897,8
20240404,095800,19180330,897,897,897,897,0
20240404,095700,19180330,897,897,897,897,0
20240404,095600,19180330,897,897,897,897,0
20240404,095500,19180330,897,897,897,897,0
20240404,095400,19180330,897,897,897,897,0
20240404,095300,19180330,897,897,897,897,0
20240404,095200,19180330,897,897,897,897,5
20240404,095100,19175845,890,890,890,890,0
20240404,095000,19175845,890,890,890,890,0
20240404,094900,19175845,890,890,890,890,0
20240404,094800,19175845,890,890,890,890,0
20240404,094700,19175845,890,890,890,890,0
20240404,094600,19175845,890,890,890,890,0
20240404,094500,19175845,890,890,890,890,43
20240404,094400,19137575,890,890,890,889,93
20240404,094300,19054807,890,892,892,890,866
20240404,094200,18284025,890,890,890,890,0
20240404,094100,18284025,890,890,890,890,0
20240404,094000,18284025,890,890,890,890,0
20240404,093900,18284025,890,890,890,890,0
20240404,093800,18284025,890,890,890,890,0
20240404,093700,18284025,890,890,890,890,0
20240404,093600,18284025,890,890,890,890,0
20240404,093500,18284025,890,890,890,890,0
20240404,093400,18284025,890,894,894,890,1893
20240404,093300,16596048,899,899,899,899,0
20240404,093200,16596048,899,899,899,899,0
20240404,093100,16596048,899,899,899,899,0
20240404,093000,16596048,899,899,899,899,0
20240404,092900,16596048,899,899,899,899,0
20240404,092800,16596048,899,899,899,899,0
20240404,092700,16596048,899,899,899,899,0
20240404,092600,16596048,899,899,899,899,0
20240404,092500,16596048,899,899,899,899,0
20240404,092400,16596048,899,899,899,899,0
20240404,092300,16596048,899,899,899,899,0
20240404,092200,16596048,899,899,899,899,0
20240404,092100,16596048,899,899,899,899,0
20240404,092000,16596048,899,899,899,899,0
20240404,091900,16596048,899,895,899,895,2341
20240404,091800,14500740,895,895,895,895,500
20240404,091700,14053240,895,895,895,895,78
20240404,091600,13983430,895,895,895,895,50
20240404,091500,13938680,895,895,895,895,1
20240404,091400,13937785,895,895,895,895,0
20240404,091300,13937785,895,895,895,895,0
20240404,091200,13937785,895,895,895,895,0
20240404,091100,13937785,895,895,895,895,11
20240404,091000,13927940,895,895,895,895,5027
20240404,090900,9428775,895,895,895,895,0
20240404,090800,9428775,895,895,895,895,0
20240404,090700,9428775,895,895,895,895,0
20240404,090600,9428775,895,895,895,895,0
20240404,090500,9428775,895,895,895,895,6539
20240404,090400,3576370,895,894,895,894,2000
20240404,090300,1786387,895,894,895,894,600
20240404,090200,1249877,891,891,891,891,232
20240404,090100,1043165,891,891,891,891,1
20240404,090000,1042274,891,890,891,890,1171