KissMeData/225430/min/candle-20240409.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240409,202200,31728503,857,857,857,857,39
20240409,202100,31728503,857,857,857,857,0
20240409,202000,31728503,857,857,857,857,0
20240409,201900,31728503,857,857,857,857,0
20240409,201800,31728503,857,857,857,857,0
20240409,201700,31728503,857,857,857,857,0
20240409,201600,31728503,857,857,857,857,0
20240409,201500,31728503,857,857,857,857,0
20240409,201400,31728503,857,857,857,857,0
20240409,201300,31728503,857,857,857,857,0
20240409,201200,31728503,857,857,857,857,0
20240409,201100,31728503,857,857,857,857,0
20240409,201000,31728503,857,857,857,857,0
20240409,200900,31728503,857,857,857,857,0
20240409,200800,31728503,857,857,857,857,0
20240409,200700,31728503,857,857,857,857,0
20240409,200600,31728503,857,857,857,857,0
20240409,200500,31728503,857,857,857,857,0
20240409,200400,31728503,857,857,857,857,0
20240409,200300,31728503,857,857,857,857,0
20240409,200200,31728503,857,857,857,857,0
20240409,200100,31728503,857,857,857,857,0
20240409,200000,31728503,857,857,857,857,0
20240409,195900,31728503,857,857,857,857,0
20240409,195800,31728503,857,857,857,857,0
20240409,195700,31728503,857,857,857,857,0
20240409,195600,31728503,857,857,857,857,0
20240409,195500,31728503,857,857,857,857,0
20240409,195400,31728503,857,857,857,857,0
20240409,195300,31728503,857,857,857,857,0
20240409,195200,31728503,857,857,857,857,39
20240409,195100,31728503,857,857,857,857,0
20240409,195000,31728503,857,857,857,857,0
20240409,194900,31728503,857,857,857,857,0
20240409,194800,31728503,857,857,857,857,0
20240409,194700,31728503,857,857,857,857,0
20240409,194600,31728503,857,857,857,857,0
20240409,194500,31728503,857,857,857,857,0
20240409,194400,31728503,857,857,857,857,0
20240409,194300,31728503,857,857,857,857,0
20240409,194200,31728503,857,857,857,857,0
20240409,194100,31728503,857,857,857,857,0
20240409,194000,31728503,857,857,857,857,0
20240409,193900,31728503,857,857,857,857,0
20240409,193800,31728503,857,857,857,857,0
20240409,193700,31728503,857,857,857,857,0
20240409,193600,31728503,857,857,857,857,0
20240409,193500,31728503,857,857,857,857,0
20240409,193400,31728503,857,857,857,857,0
20240409,193300,31728503,857,857,857,857,0
20240409,193200,31728503,857,857,857,857,0
20240409,193100,31728503,857,857,857,857,0
20240409,193000,31728503,857,857,857,857,0
20240409,192900,31728503,857,857,857,857,0
20240409,192800,31728503,857,857,857,857,0
20240409,192700,31728503,857,857,857,857,0
20240409,192600,31728503,857,857,857,857,0
20240409,192500,31728503,857,857,857,857,0
20240409,192400,31728503,857,857,857,857,0
20240409,192300,31728503,857,857,857,857,0
20240409,192200,31728503,857,857,857,857,39
20240409,192100,31728503,857,857,857,857,0
20240409,192000,31728503,857,857,857,857,0
20240409,191900,31728503,857,857,857,857,0
20240409,191800,31728503,857,857,857,857,0
20240409,191700,31728503,857,857,857,857,0
20240409,191600,31728503,857,857,857,857,0
20240409,191500,31728503,857,857,857,857,0
20240409,191400,31728503,857,857,857,857,0
20240409,191300,31728503,857,857,857,857,0
20240409,191200,31728503,857,857,857,857,0
20240409,191100,31728503,857,857,857,857,0
20240409,191000,31728503,857,857,857,857,0
20240409,190900,31728503,857,857,857,857,0
20240409,190800,31728503,857,857,857,857,0
20240409,190700,31728503,857,857,857,857,0
20240409,190600,31728503,857,857,857,857,0
20240409,190500,31728503,857,857,857,857,0
20240409,190400,31728503,857,857,857,857,0
20240409,190300,31728503,857,857,857,857,0
20240409,190200,31728503,857,857,857,857,0
20240409,190100,31728503,857,857,857,857,0
20240409,190000,31728503,857,857,857,857,0
20240409,185900,31728503,857,857,857,857,0
20240409,185800,31728503,857,857,857,857,0
20240409,185700,31728503,857,857,857,857,0
20240409,185600,31728503,857,857,857,857,0
20240409,185500,31728503,857,857,857,857,0
20240409,185400,31728503,857,857,857,857,0
20240409,185300,31728503,857,857,857,857,0
20240409,185200,31728503,857,857,857,857,39
20240409,185100,31728503,857,857,857,857,0
20240409,185000,31728503,857,857,857,857,0
20240409,184900,31728503,857,857,857,857,0
20240409,184800,31728503,857,857,857,857,0
20240409,184700,31728503,857,857,857,857,0
20240409,184600,31728503,857,857,857,857,0
20240409,184500,31728503,857,857,857,857,0
20240409,184400,31728503,857,857,857,857,0
20240409,184300,31728503,857,857,857,857,0
20240409,184200,31728503,857,857,857,857,0
20240409,184100,31728503,857,857,857,857,0
20240409,184000,31728503,857,857,857,857,0
20240409,183900,31728503,857,857,857,857,0
20240409,183800,31728503,857,857,857,857,0
20240409,183700,31728503,857,857,857,857,0
20240409,183600,31728503,857,857,857,857,0
20240409,183500,31728503,857,857,857,857,0
20240409,183400,31728503,857,857,857,857,0
20240409,183300,31728503,857,857,857,857,0
20240409,183200,31728503,857,857,857,857,0
20240409,183100,31728503,857,857,857,857,0
20240409,183000,31728503,857,857,857,857,0
20240409,182900,31728503,857,857,857,857,0
20240409,182800,31728503,857,857,857,857,0
20240409,182700,31728503,857,857,857,857,0
20240409,182600,31728503,857,857,857,857,0
20240409,182500,31728503,857,857,857,857,0
20240409,182400,31728503,857,857,857,857,0
20240409,182300,31728503,857,857,857,857,0
20240409,182200,31728503,857,857,857,857,39
20240409,182100,31728503,857,857,857,857,0
20240409,182000,31728503,857,857,857,857,0
20240409,181900,31728503,857,857,857,857,0
20240409,181800,31728503,857,857,857,857,0
20240409,181700,31728503,857,857,857,857,0
20240409,181600,31728503,857,857,857,857,0
20240409,181500,31728503,857,857,857,857,0
20240409,181400,31728503,857,857,857,857,0
20240409,181300,31728503,857,857,857,857,0
20240409,181200,31728503,857,857,857,857,0
20240409,181100,31728503,857,857,857,857,0
20240409,181000,31728503,857,857,857,857,0
20240409,180900,31728503,857,857,857,857,0
20240409,180800,31728503,857,857,857,857,0
20240409,180700,31728503,857,857,857,857,0
20240409,180600,31728503,857,857,857,857,0
20240409,180500,31728503,857,857,857,857,0
20240409,180400,31728503,857,857,857,857,0
20240409,180300,31728503,857,857,857,857,0
20240409,180200,31728503,857,857,857,857,0
20240409,180100,31728503,857,857,857,857,0
20240409,180000,31728503,857,857,857,857,0
20240409,175900,31728503,857,857,857,857,0
20240409,175800,31728503,857,857,857,857,0
20240409,175700,31728503,857,857,857,857,0
20240409,175600,31728503,857,857,857,857,0
20240409,175500,31728503,857,857,857,857,0
20240409,175400,31728503,857,857,857,857,0
20240409,175300,31728503,857,857,857,857,0
20240409,175200,31728503,857,857,857,857,39
20240409,175100,31728503,857,857,857,857,0
20240409,175000,31728503,857,857,857,857,0
20240409,174900,31728503,857,857,857,857,0
20240409,174800,31728503,857,857,857,857,0
20240409,174700,31728503,857,857,857,857,0
20240409,174600,31728503,857,857,857,857,0
20240409,174500,31728503,857,857,857,857,0
20240409,174400,31728503,857,857,857,857,0
20240409,174300,31728503,857,857,857,857,0
20240409,174200,31728503,857,857,857,857,0
20240409,174100,31728503,857,857,857,857,0
20240409,174000,31728503,857,857,857,857,0
20240409,173900,31728503,857,857,857,857,0
20240409,173800,31728503,857,857,857,857,0
20240409,173700,31728503,857,857,857,857,0
20240409,173600,31728503,857,857,857,857,0
20240409,173500,31728503,857,857,857,857,0
20240409,173400,31728503,857,857,857,857,0
20240409,173300,31728503,857,857,857,857,0
20240409,173200,31728503,857,857,857,857,0
20240409,173100,31728503,857,857,857,857,0
20240409,173000,31728503,857,857,857,857,0
20240409,172900,31728503,857,857,857,857,0
20240409,172800,31728503,857,857,857,857,0
20240409,172700,31728503,857,857,857,857,0
20240409,172600,31728503,857,857,857,857,0
20240409,172500,31728503,857,857,857,857,0
20240409,172400,31728503,857,857,857,857,0
20240409,172300,31728503,857,857,857,857,0
20240409,172200,31728503,857,857,857,857,39
20240409,172100,31728503,857,857,857,857,0
20240409,172000,31728503,857,857,857,857,0
20240409,171900,31728503,857,857,857,857,0
20240409,171800,31728503,857,857,857,857,0
20240409,171700,31728503,857,857,857,857,0
20240409,171600,31728503,857,857,857,857,0
20240409,171500,31728503,857,857,857,857,0
20240409,171400,31728503,857,857,857,857,0
20240409,171300,31728503,857,857,857,857,0
20240409,171200,31728503,857,857,857,857,0
20240409,171100,31728503,857,857,857,857,0
20240409,171000,31728503,857,857,857,857,0
20240409,170900,31728503,857,857,857,857,0
20240409,170800,31728503,857,857,857,857,0
20240409,170700,31728503,857,857,857,857,0
20240409,170600,31728503,857,857,857,857,0
20240409,170500,31728503,857,857,857,857,0
20240409,170400,31728503,857,857,857,857,0
20240409,170300,31728503,857,857,857,857,0
20240409,170200,31728503,857,857,857,857,0
20240409,170100,31728503,857,857,857,857,0
20240409,170000,31728503,857,857,857,857,0
20240409,165900,31728503,857,857,857,857,0
20240409,165800,31728503,857,857,857,857,0
20240409,165700,31728503,857,857,857,857,0
20240409,165600,31728503,857,857,857,857,0
20240409,165500,31728503,857,857,857,857,0
20240409,165400,31728503,857,857,857,857,0
20240409,165300,31728503,857,857,857,857,0
20240409,165200,31728503,857,857,857,857,39
20240409,165100,31728503,857,857,857,857,0
20240409,165000,31728503,857,857,857,857,0
20240409,164900,31728503,857,857,857,857,0
20240409,164800,31728503,857,857,857,857,0
20240409,164700,31728503,857,857,857,857,0
20240409,164600,31728503,857,857,857,857,0
20240409,164500,31728503,857,857,857,857,0
20240409,164400,31728503,857,857,857,857,0
20240409,164300,31728503,857,857,857,857,0
20240409,164200,31728503,857,857,857,857,0
20240409,164100,31728503,857,857,857,857,0
20240409,164000,31728503,857,857,857,857,0
20240409,163900,31728503,857,857,857,857,0
20240409,163800,31728503,857,857,857,857,0
20240409,163700,31728503,857,857,857,857,0
20240409,163600,31728503,857,857,857,857,0
20240409,163500,31728503,857,857,857,857,0
20240409,163400,31728503,857,857,857,857,0
20240409,163300,31728503,857,857,857,857,0
20240409,163200,31728503,857,857,857,857,0
20240409,163100,31728503,857,857,857,857,0
20240409,163000,31728503,857,857,857,857,0
20240409,162900,31728503,857,857,857,857,0
20240409,162800,31728503,857,857,857,857,0
20240409,162700,31728503,857,857,857,857,0
20240409,162600,31728503,857,857,857,857,0
20240409,162500,31728503,857,857,857,857,0
20240409,162400,31728503,857,857,857,857,0
20240409,162300,31728503,857,857,857,857,0
20240409,162200,31728503,857,857,857,857,39
20240409,162100,31728503,857,857,857,857,0
20240409,162000,31728503,857,857,857,857,0
20240409,161900,31728503,857,857,857,857,0
20240409,161800,31728503,857,857,857,857,0
20240409,161700,31728503,857,857,857,857,0
20240409,161600,31728503,857,857,857,857,0
20240409,161500,31728503,857,857,857,857,0
20240409,161400,31728503,857,857,857,857,0
20240409,161300,31728503,857,857,857,857,0
20240409,161200,31728503,857,857,857,857,0
20240409,161100,31728503,857,857,857,857,0
20240409,161000,31728503,857,857,857,857,0
20240409,160900,31728503,857,857,857,857,0
20240409,160800,31728503,857,857,857,857,0
20240409,160700,31728503,857,857,857,857,0
20240409,160600,31728503,857,857,857,857,0
20240409,160500,31728503,857,857,857,857,0
20240409,160400,31728503,857,857,857,857,0
20240409,160300,31728503,857,857,857,857,0
20240409,160200,31728503,857,857,857,857,0
20240409,160100,31728503,857,857,857,857,0
20240409,160000,31728503,857,857,857,857,0
20240409,155900,31728503,857,857,857,857,0
20240409,155800,31728503,857,857,857,857,0
20240409,155700,31728503,857,857,857,857,0
20240409,155600,31728503,857,857,857,857,0
20240409,155500,31728503,857,857,857,857,0
20240409,155400,31728503,857,857,857,857,0
20240409,155300,31728503,857,857,857,857,0
20240409,155200,31728503,857,857,857,857,39
20240409,155100,31728503,857,857,857,857,0
20240409,155000,31728503,857,857,857,857,0
20240409,154900,31728503,857,857,857,857,0
20240409,154800,31728503,857,857,857,857,0
20240409,154700,31728503,857,857,857,857,0
20240409,154600,31728503,857,857,857,857,0
20240409,154500,31728503,857,857,857,857,0
20240409,154400,31728503,857,857,857,857,0
20240409,154300,31728503,857,857,857,857,0
20240409,154200,31728503,857,857,857,857,0
20240409,154100,31728503,857,857,857,857,0
20240409,154000,31728503,857,857,857,857,0
20240409,153900,31728503,857,857,857,857,0
20240409,153800,31728503,857,857,857,857,0
20240409,153700,31728503,857,857,857,857,0
20240409,153600,31728503,857,857,857,857,0
20240409,153500,31728503,857,857,857,857,0
20240409,153400,31728503,857,857,857,857,0
20240409,153300,31728503,857,857,857,857,0
20240409,153200,31728503,857,857,857,857,0
20240409,153100,31728503,857,857,857,857,0
20240409,153000,31728503,857,857,857,857,39
20240409,152900,31695080,853,853,853,853,0
20240409,152800,31695080,853,853,853,853,0
20240409,152700,31695080,853,853,853,853,0
20240409,152600,31695080,853,853,853,853,0
20240409,152500,31695080,853,853,853,853,0
20240409,152400,31695080,853,853,853,853,0
20240409,152300,31695080,853,853,853,853,0
20240409,152200,31695080,853,853,853,853,0
20240409,152100,31695080,853,853,853,853,0
20240409,152000,31695080,853,853,853,853,0
20240409,151900,31695080,853,845,853,844,553
20240409,151800,31227804,853,853,853,853,1
20240409,151700,31226951,853,853,853,853,0
20240409,151600,31226951,853,853,853,853,1
20240409,151500,31226098,846,846,846,846,432
20240409,151400,30860626,855,855,855,855,1
20240409,151300,30859771,855,855,855,855,0
20240409,151200,30859771,855,855,855,855,0
20240409,151100,30859771,855,855,855,855,0
20240409,151000,30859771,855,855,855,855,0
20240409,150900,30859771,855,855,855,855,0
20240409,150800,30859771,855,855,855,855,0
20240409,150700,30859771,855,855,855,855,1
20240409,150600,30858916,854,854,854,854,0
20240409,150500,30858916,854,854,854,854,0
20240409,150400,30858916,854,854,854,854,0
20240409,150300,30858916,854,854,854,854,0
20240409,150200,30858916,854,854,854,854,0
20240409,150100,30858916,854,854,854,854,1
20240409,150000,30858062,846,846,846,846,226
20240409,145900,30666866,855,855,855,855,0
20240409,145800,30666866,855,855,855,855,0
20240409,145700,30666866,855,855,855,855,0
20240409,145600,30666866,855,855,855,855,5
20240409,145500,30662591,855,855,855,855,10
20240409,145400,30654041,854,854,854,854,0
20240409,145300,30654041,854,854,854,854,5
20240409,145200,30649771,854,853,854,853,5
20240409,145100,30645502,846,846,846,846,0
20240409,145000,30645502,846,846,846,846,0
20240409,144900,30645502,846,846,846,846,0
20240409,144800,30645502,846,846,846,846,0
20240409,144700,30645502,846,846,846,846,0
20240409,144600,30645502,846,846,846,846,0
20240409,144500,30645502,846,846,846,846,0
20240409,144400,30645502,846,847,847,846,282
20240409,144300,30406910,847,847,847,847,0
20240409,144200,30406910,847,847,847,847,2
20240409,144100,30405216,845,851,851,845,2128
20240409,144000,28604664,856,856,856,856,0
20240409,143900,28604664,856,856,856,856,0
20240409,143800,28604664,856,856,856,856,0
20240409,143700,28604664,856,856,856,856,4
20240409,143600,28601240,856,856,856,856,914
20240409,143500,27818856,858,858,858,858,0
20240409,143400,27818856,858,858,858,858,0
20240409,143300,27818856,858,858,858,858,0
20240409,143200,27818856,858,858,858,858,0
20240409,143100,27818856,858,858,858,858,1
20240409,143000,27817998,858,858,858,858,0
20240409,142900,27817998,858,851,858,851,89
20240409,142800,27742252,849,849,849,849,0
20240409,142700,27742252,849,849,849,849,0
20240409,142600,27742252,849,849,849,849,0
20240409,142500,27742252,849,849,849,849,0
20240409,142400,27742252,849,849,849,849,0
20240409,142300,27742252,849,849,849,849,0
20240409,142200,27742252,849,849,849,849,0
20240409,142100,27742252,849,849,849,849,0
20240409,142000,27742252,849,849,849,849,0
20240409,141900,27742252,849,849,849,849,0
20240409,141800,27742252,849,849,849,849,0
20240409,141700,27742252,849,849,849,849,0
20240409,141600,27742252,849,849,849,849,0
20240409,141500,27742252,849,849,849,849,0
20240409,141400,27742252,849,850,850,849,116
20240409,141300,27643748,857,857,857,857,0
20240409,141200,27643748,857,856,857,856,500
20240409,141100,27215747,854,854,854,854,334
20240409,141000,26930511,856,856,856,856,100
20240409,140900,26844911,855,855,855,855,0
20240409,140800,26844911,855,855,855,855,0
20240409,140700,26844911,855,855,855,855,0
20240409,140600,26844911,855,855,855,855,0
20240409,140500,26844911,855,855,855,855,0
20240409,140400,26844911,855,855,855,855,0
20240409,140300,26844911,855,855,855,855,0
20240409,140200,26844911,855,855,855,855,0
20240409,140100,26844911,855,855,855,855,0
20240409,140000,26844911,855,855,855,855,0
20240409,135900,26844911,855,855,855,855,0
20240409,135800,26844911,855,855,855,855,0
20240409,135700,26844911,855,855,855,855,0
20240409,135600,26844911,855,855,855,855,100
20240409,135500,26759411,856,856,856,856,0
20240409,135400,26759411,856,856,856,856,0
20240409,135300,26759411,856,856,856,856,0
20240409,135200,26759411,856,856,856,856,0
20240409,135100,26759411,856,856,856,856,0
20240409,135000,26759411,856,856,856,856,0
20240409,134900,26759411,856,856,856,856,0
20240409,134800,26759411,856,856,856,856,0
20240409,134700,26759411,856,856,856,856,0
20240409,134600,26759411,856,856,856,856,0
20240409,134500,26759411,856,856,856,856,0
20240409,134400,26759411,856,856,856,856,0
20240409,134300,26759411,856,856,856,856,0
20240409,134200,26759411,856,856,856,856,0
20240409,134100,26759411,856,856,856,856,0
20240409,134000,26759411,856,856,856,856,0
20240409,133900,26759411,856,856,856,856,0
20240409,133800,26759411,856,856,856,856,0
20240409,133700,26759411,856,856,856,856,0
20240409,133600,26759411,856,856,856,856,0
20240409,133500,26759411,856,856,856,856,0
20240409,133400,26759411,856,856,856,856,0
20240409,133300,26759411,856,855,856,855,2
20240409,133200,26757700,854,854,854,854,0
20240409,133100,26757700,854,854,854,854,0
20240409,133000,26757700,854,854,854,854,0
20240409,132900,26757700,854,854,854,854,1466
20240409,132800,25505736,849,854,854,849,1012
20240409,132700,24641513,854,854,854,854,1
20240409,132600,24640659,853,853,853,853,0
20240409,132500,24640659,853,853,853,853,126
20240409,132400,24533181,854,854,854,854,0
20240409,132300,24533181,854,854,854,854,0
20240409,132200,24533181,854,854,854,854,0
20240409,132100,24533181,854,854,854,854,0
20240409,132000,24533181,854,853,854,853,4
20240409,131900,24529768,854,854,854,854,0
20240409,131800,24529768,854,854,854,854,0
20240409,131700,24529768,854,854,854,854,0
20240409,131600,24529768,854,854,854,854,0
20240409,131500,24529768,854,854,854,854,0
20240409,131400,24529768,854,854,854,854,0
20240409,131300,24529768,854,854,854,854,0
20240409,131200,24529768,854,854,854,854,0
20240409,131100,24529768,854,854,854,854,0
20240409,131000,24529768,854,854,854,854,0
20240409,130900,24529768,854,854,854,854,0
20240409,130800,24529768,854,854,854,854,1
20240409,130700,24528914,853,853,853,853,48
20240409,130600,24487970,853,853,853,853,146
20240409,130500,24363432,854,854,854,854,0
20240409,130400,24363432,854,854,854,854,0
20240409,130300,24363432,854,854,854,854,0
20240409,130200,24363432,854,854,854,854,0
20240409,130100,24363432,854,854,854,854,0
20240409,130000,24363432,854,854,854,854,0
20240409,125900,24363432,854,854,854,854,0
20240409,125800,24363432,854,854,854,854,0
20240409,125700,24363432,854,854,854,854,0
20240409,125600,24363432,854,854,854,854,0
20240409,125500,24363432,854,854,854,854,0
20240409,125400,24363432,854,854,854,854,0
20240409,125300,24363432,854,854,854,854,0
20240409,125200,24363432,854,854,854,854,0
20240409,125100,24363432,854,854,854,854,0
20240409,125000,24363432,854,854,854,854,0
20240409,124900,24363432,854,854,854,854,0
20240409,124800,24363432,854,854,854,854,0
20240409,124700,24363432,854,853,854,853,225
20240409,124600,24171402,854,853,854,853,1000
20240409,124500,23317515,849,849,849,849,271
20240409,124400,23087436,845,845,845,845,0
20240409,124300,23087436,845,845,845,845,0
20240409,124200,23087436,845,845,845,845,1188
20240409,124100,22083576,845,845,845,845,0
20240409,124000,22083576,845,845,845,845,0
20240409,123900,22083576,845,845,845,845,0
20240409,123800,22083576,845,845,845,845,0
20240409,123700,22083576,845,845,845,845,0
20240409,123600,22083576,845,845,845,845,0
20240409,123500,22083576,845,845,845,845,0
20240409,123400,22083576,845,845,845,845,0
20240409,123300,22083576,845,845,845,845,0
20240409,123200,22083576,845,845,845,845,0
20240409,123100,22083576,845,845,845,845,0
20240409,123000,22083576,845,845,845,845,0
20240409,122900,22083576,845,845,845,845,0
20240409,122800,22083576,845,845,845,845,0
20240409,122700,22083576,845,845,845,845,0
20240409,122600,22083576,845,845,845,845,0
20240409,122500,22083576,845,845,845,845,0
20240409,122400,22083576,845,845,845,845,0
20240409,122300,22083576,845,845,845,845,0
20240409,122200,22083576,845,846,846,845,926
20240409,122100,21300463,845,845,845,845,0
20240409,122000,21300463,845,845,845,845,0
20240409,121900,21300463,845,845,845,845,0
20240409,121800,21300463,845,845,845,845,0
20240409,121700,21300463,845,845,845,845,0
20240409,121600,21300463,845,845,845,845,0
20240409,121500,21300463,845,848,848,845,1523
20240409,121400,20012524,854,854,854,854,0
20240409,121300,20012524,854,854,854,854,1
20240409,121200,20011670,847,847,847,847,0
20240409,121100,20011670,847,847,847,847,0
20240409,121000,20011670,847,847,847,847,24
20240409,120900,19991342,850,850,850,850,809
20240409,120800,19303692,854,854,854,854,0
20240409,120700,19303692,854,854,854,854,18
20240409,120600,19288320,850,850,850,850,0
20240409,120500,19288320,850,850,850,850,0
20240409,120400,19288320,850,850,850,850,0
20240409,120300,19288320,850,850,850,850,0
20240409,120200,19288320,850,850,850,850,0
20240409,120100,19288320,850,850,850,850,0
20240409,120000,19288320,850,850,850,850,0
20240409,115900,19288320,850,850,850,850,0
20240409,115800,19288320,850,850,850,850,0
20240409,115700,19288320,850,850,850,850,0
20240409,115600,19288320,850,850,850,850,0
20240409,115500,19288320,850,850,850,850,0
20240409,115400,19288320,850,850,850,850,0
20240409,115300,19288320,850,850,850,850,0
20240409,115200,19288320,850,850,850,850,0
20240409,115100,19288320,850,850,850,850,50
20240409,115000,19245820,854,854,854,854,0
20240409,114900,19245820,854,854,854,854,0
20240409,114800,19245820,854,854,854,854,0
20240409,114700,19245820,854,854,854,854,0
20240409,114600,19245820,854,854,854,854,0
20240409,114500,19245820,854,854,854,854,0
20240409,114400,19245820,854,854,854,854,0
20240409,114300,19245820,854,854,854,854,0
20240409,114200,19245820,854,854,854,854,0
20240409,114100,19245820,854,854,854,854,0
20240409,114000,19245820,854,854,854,854,0
20240409,113900,19245820,854,854,854,854,0
20240409,113800,19245820,854,854,854,854,0
20240409,113700,19245820,854,854,854,854,0
20240409,113600,19245820,854,854,854,854,0
20240409,113500,19245820,854,854,854,854,0
20240409,113400,19245820,854,854,854,854,0
20240409,113300,19245820,854,854,854,854,0
20240409,113200,19245820,854,854,854,854,0
20240409,113100,19245820,854,854,854,854,0
20240409,113000,19245820,854,854,854,854,0
20240409,112900,19245820,854,854,854,854,0
20240409,112800,19245820,854,854,854,854,0
20240409,112700,19245820,854,854,854,854,0
20240409,112600,19245820,854,854,854,854,0
20240409,112500,19245820,854,854,854,854,0
20240409,112400,19245820,854,854,854,854,0
20240409,112300,19245820,854,854,854,854,0
20240409,112200,19245820,854,854,854,854,0
20240409,112100,19245820,854,854,854,854,0
20240409,112000,19245820,854,854,854,854,0
20240409,111900,19245820,854,854,854,854,0
20240409,111800,19245820,854,854,854,854,0
20240409,111700,19245820,854,854,854,854,10
20240409,111600,19237280,854,854,854,854,0
20240409,111500,19237280,854,853,854,853,30
20240409,111400,19211661,850,850,850,850,0
20240409,111300,19211661,850,850,850,850,0
20240409,111200,19211661,850,850,850,850,273
20240409,111100,18979611,846,846,846,846,0
20240409,111000,18979611,846,846,846,846,0
20240409,110900,18979611,846,846,846,846,0
20240409,110800,18979611,846,846,846,846,0
20240409,110700,18979611,846,846,846,846,0
20240409,110600,18979611,846,852,852,844,2631
20240409,110500,16744887,852,852,852,852,0
20240409,110400,16744887,852,852,852,852,0
20240409,110300,16744887,852,852,852,852,0
20240409,110200,16744887,852,852,852,852,0
20240409,110100,16744887,852,852,852,852,0
20240409,110000,16744887,852,852,852,852,10
20240409,105900,16736367,852,852,852,852,0
20240409,105800,16736367,852,852,852,852,0
20240409,105700,16736367,852,852,852,852,0
20240409,105600,16736367,852,852,852,852,0
20240409,105500,16736367,852,852,852,852,0
20240409,105400,16736367,852,852,852,852,0
20240409,105300,16736367,852,852,852,852,0
20240409,105200,16736367,852,854,854,852,171
20240409,105100,16590673,854,854,854,854,0
20240409,105000,16590673,854,854,854,854,0
20240409,104900,16590673,854,854,854,854,112
20240409,104800,16495025,854,854,854,854,0
20240409,104700,16495025,854,854,854,854,0
20240409,104600,16495025,854,854,854,854,0
20240409,104500,16495025,854,854,854,854,0
20240409,104400,16495025,854,854,854,854,0
20240409,104300,16495025,854,854,854,854,0
20240409,104200,16495025,854,854,854,854,0
20240409,104100,16495025,854,854,854,854,1
20240409,104000,16494171,854,854,854,854,0
20240409,103900,16494171,854,854,854,854,0
20240409,103800,16494171,854,854,854,854,0
20240409,103700,16494171,854,854,854,854,12
20240409,103600,16483923,854,854,854,854,0
20240409,103500,16483923,854,854,854,854,0
20240409,103400,16483923,854,854,854,854,10
20240409,103300,16475383,854,854,854,854,1
20240409,103200,16474529,851,851,851,851,0
20240409,103100,16474529,851,851,851,851,0
20240409,103000,16474529,851,851,851,851,0
20240409,102900,16474529,851,851,851,851,0
20240409,102800,16474529,851,852,852,851,175
20240409,102700,16325590,852,852,852,852,0
20240409,102600,16325590,852,852,852,852,0
20240409,102500,16325590,852,853,853,852,810
20240409,102400,15634664,854,854,854,854,0
20240409,102300,15634664,854,854,854,854,0
20240409,102200,15634664,854,854,854,854,0
20240409,102100,15634664,854,854,854,854,0
20240409,102000,15634664,854,854,854,854,11
20240409,101900,15625270,854,854,854,854,0
20240409,101800,15625270,854,854,854,854,0
20240409,101700,15625270,854,854,854,854,5
20240409,101600,15621000,854,854,854,854,0
20240409,101500,15621000,854,854,854,854,0
20240409,101400,15621000,854,854,854,854,0
20240409,101300,15621000,854,854,854,854,4
20240409,101200,15617584,854,854,854,854,0
20240409,101100,15617584,854,854,854,854,0
20240409,101000,15617584,854,854,854,854,1
20240409,100900,15616730,854,854,854,854,13
20240409,100800,15605628,854,854,854,854,0
20240409,100700,15605628,854,854,854,854,0
20240409,100600,15605628,854,854,854,854,0
20240409,100500,15605628,854,854,854,854,1
20240409,100400,15604774,854,853,854,853,4
20240409,100300,15601360,854,854,854,854,0
20240409,100200,15601360,854,854,854,854,0
20240409,100100,15601360,854,854,854,854,0
20240409,100000,15601360,854,854,854,854,0
20240409,095900,15601360,854,854,854,854,0
20240409,095800,15601360,854,854,854,854,0
20240409,095700,15601360,854,854,854,854,0
20240409,095600,15601360,854,854,854,854,5
20240409,095500,15597090,854,854,854,854,0
20240409,095400,15597090,854,854,854,854,0
20240409,095300,15597090,854,854,854,853,879
20240409,095200,14847083,854,854,854,854,0
20240409,095100,14847083,854,854,854,854,0
20240409,095000,14847083,854,854,854,854,0
20240409,094900,14847083,854,854,854,854,0
20240409,094800,14847083,854,854,854,854,0
20240409,094700,14847083,854,854,854,854,0
20240409,094600,14847083,854,854,854,854,0
20240409,094500,14847083,854,854,854,854,0
20240409,094400,14847083,854,854,854,854,0
20240409,094300,14847083,854,854,854,854,0
20240409,094200,14847083,854,854,854,854,0
20240409,094100,14847083,854,854,854,854,0
20240409,094000,14847083,854,854,854,854,0
20240409,093900,14847083,854,854,854,854,0
20240409,093800,14847083,854,854,854,854,0
20240409,093700,14847083,854,854,854,854,0
20240409,093600,14847083,854,854,854,854,8
20240409,093500,14840251,854,854,854,854,0
20240409,093400,14840251,854,854,854,854,0
20240409,093300,14840251,854,854,854,854,2
20240409,093200,14838543,854,854,854,854,5103
20240409,093100,10480581,854,853,854,853,598
20240409,093000,9970451,852,852,852,852,80
20240409,092900,9902291,852,852,852,852,0
20240409,092800,9902291,852,852,852,852,0
20240409,092700,9902291,852,852,852,852,0
20240409,092600,9902291,852,852,852,852,0
20240409,092500,9902291,852,852,852,852,0
20240409,092400,9902291,852,852,852,852,0
20240409,092300,9902291,852,852,852,852,0
20240409,092200,9902291,852,852,852,852,37
20240409,092100,9870767,852,853,853,852,1074
20240409,092000,8955608,853,853,853,853,25
20240409,091900,8934283,853,853,853,853,200
20240409,091800,8763683,853,853,853,853,102
20240409,091700,8676677,854,854,854,854,0
20240409,091600,8676677,854,854,854,854,0
20240409,091500,8676677,854,854,854,854,0
20240409,091400,8676677,854,854,854,854,0
20240409,091300,8676677,854,854,854,854,204
20240409,091200,8502461,854,854,854,854,111
20240409,091100,8407667,854,854,854,854,15
20240409,091000,8394857,854,854,854,854,1
20240409,090900,8394003,854,854,854,854,0
20240409,090800,8394003,854,854,854,854,0
20240409,090700,8394003,854,854,854,854,0
20240409,090600,8394003,854,854,854,854,0
20240409,090500,8394003,854,854,854,854,3
20240409,090400,8391441,854,854,854,854,0
20240409,090300,8391441,854,854,854,854,0
20240409,090200,8391441,854,854,854,854,0
20240409,090100,8391441,854,854,854,854,740
20240409,090000,7759481,854,854,854,853,9087