KissMeData/009460/min/candle-20240424.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240424,185300,11990406,827,827,827,827,2526
20240424,185200,11990406,827,827,827,827,0
20240424,185100,11990406,827,827,827,827,0
20240424,185000,11990406,827,827,827,827,0
20240424,184900,11990406,827,827,827,827,0
20240424,184800,11990406,827,827,827,827,0
20240424,184700,11990406,827,827,827,827,0
20240424,184600,11990406,827,827,827,827,0
20240424,184500,11990406,827,827,827,827,0
20240424,184400,11990406,827,827,827,827,0
20240424,184300,11990406,827,827,827,827,0
20240424,184200,11990406,827,827,827,827,0
20240424,184100,11990406,827,827,827,827,0
20240424,184000,11990406,827,827,827,827,0
20240424,183900,11990406,827,827,827,827,0
20240424,183800,11990406,827,827,827,827,0
20240424,183700,11990406,827,827,827,827,0
20240424,183600,11990406,827,827,827,827,0
20240424,183500,11990406,827,827,827,827,0
20240424,183400,11990406,827,827,827,827,0
20240424,183300,11990406,827,827,827,827,0
20240424,183200,11990406,827,827,827,827,0
20240424,183100,11990406,827,827,827,827,0
20240424,183000,11990406,827,827,827,827,0
20240424,182900,11990406,827,827,827,827,0
20240424,182800,11990406,827,827,827,827,0
20240424,182700,11990406,827,827,827,827,0
20240424,182600,11990406,827,827,827,827,0
20240424,182500,11990406,827,827,827,827,0
20240424,182400,11990406,827,827,827,827,0
20240424,182300,11990406,827,827,827,827,2526
20240424,182200,11990406,827,827,827,827,0
20240424,182100,11990406,827,827,827,827,0
20240424,182000,11990406,827,827,827,827,0
20240424,181900,11990406,827,827,827,827,0
20240424,181800,11990406,827,827,827,827,0
20240424,181700,11990406,827,827,827,827,0
20240424,181600,11990406,827,827,827,827,0
20240424,181500,11990406,827,827,827,827,0
20240424,181400,11990406,827,827,827,827,0
20240424,181300,11990406,827,827,827,827,0
20240424,181200,11990406,827,827,827,827,0
20240424,181100,11990406,827,827,827,827,0
20240424,181000,11990406,827,827,827,827,0
20240424,180900,11990406,827,827,827,827,0
20240424,180800,11990406,827,827,827,827,0
20240424,180700,11990406,827,827,827,827,0
20240424,180600,11990406,827,827,827,827,0
20240424,180500,11990406,827,827,827,827,0
20240424,180400,11990406,827,827,827,827,0
20240424,180300,11990406,827,827,827,827,0
20240424,180200,11990406,827,827,827,827,0
20240424,180100,11990406,827,827,827,827,0
20240424,180000,11990406,827,827,827,827,0
20240424,175900,11990406,827,827,827,827,0
20240424,175800,11990406,827,827,827,827,0
20240424,175700,11990406,827,827,827,827,0
20240424,175600,11990406,827,827,827,827,0
20240424,175500,11990406,827,827,827,827,0
20240424,175400,11990406,827,827,827,827,0
20240424,175300,11990406,827,827,827,827,2526
20240424,175200,11990406,827,827,827,827,0
20240424,175100,11990406,827,827,827,827,0
20240424,175000,11990406,827,827,827,827,0
20240424,174900,11990406,827,827,827,827,0
20240424,174800,11990406,827,827,827,827,0
20240424,174700,11990406,827,827,827,827,0
20240424,174600,11990406,827,827,827,827,0
20240424,174500,11990406,827,827,827,827,0
20240424,174400,11990406,827,827,827,827,0
20240424,174300,11990406,827,827,827,827,0
20240424,174200,11990406,827,827,827,827,0
20240424,174100,11990406,827,827,827,827,0
20240424,174000,11990406,827,827,827,827,0
20240424,173900,11990406,827,827,827,827,0
20240424,173800,11990406,827,827,827,827,0
20240424,173700,11990406,827,827,827,827,0
20240424,173600,11990406,827,827,827,827,0
20240424,173500,11990406,827,827,827,827,0
20240424,173400,11990406,827,827,827,827,0
20240424,173300,11990406,827,827,827,827,0
20240424,173200,11990406,827,827,827,827,0
20240424,173100,11990406,827,827,827,827,0
20240424,173000,11990406,827,827,827,827,0
20240424,172900,11990406,827,827,827,827,0
20240424,172800,11990406,827,827,827,827,0
20240424,172700,11990406,827,827,827,827,0
20240424,172600,11990406,827,827,827,827,0
20240424,172500,11990406,827,827,827,827,0
20240424,172400,11990406,827,827,827,827,0
20240424,172300,11990406,827,827,827,827,2526
20240424,172200,11990406,827,827,827,827,0
20240424,172100,11990406,827,827,827,827,0
20240424,172000,11990406,827,827,827,827,0
20240424,171900,11990406,827,827,827,827,0
20240424,171800,11990406,827,827,827,827,0
20240424,171700,11990406,827,827,827,827,0
20240424,171600,11990406,827,827,827,827,0
20240424,171500,11990406,827,827,827,827,0
20240424,171400,11990406,827,827,827,827,0
20240424,171300,11990406,827,827,827,827,0
20240424,171200,11990406,827,827,827,827,0
20240424,171100,11990406,827,827,827,827,0
20240424,171000,11990406,827,827,827,827,0
20240424,170900,11990406,827,827,827,827,0
20240424,170800,11990406,827,827,827,827,0
20240424,170700,11990406,827,827,827,827,0
20240424,170600,11990406,827,827,827,827,0
20240424,170500,11990406,827,827,827,827,0
20240424,170400,11990406,827,827,827,827,0
20240424,170300,11990406,827,827,827,827,0
20240424,170200,11990406,827,827,827,827,0
20240424,170100,11990406,827,827,827,827,0
20240424,170000,11990406,827,827,827,827,0
20240424,165900,11990406,827,827,827,827,0
20240424,165800,11990406,827,827,827,827,0
20240424,165700,11990406,827,827,827,827,0
20240424,165600,11990406,827,827,827,827,0
20240424,165500,11990406,827,827,827,827,0
20240424,165400,11990406,827,827,827,827,0
20240424,165300,11990406,827,827,827,827,2526
20240424,165200,11990406,827,827,827,827,0
20240424,165100,11990406,827,827,827,827,0
20240424,165000,11990406,827,827,827,827,0
20240424,164900,11990406,827,827,827,827,0
20240424,164800,11990406,827,827,827,827,0
20240424,164700,11990406,827,827,827,827,0
20240424,164600,11990406,827,827,827,827,0
20240424,164500,11990406,827,827,827,827,0
20240424,164400,11990406,827,827,827,827,0
20240424,164300,11990406,827,827,827,827,0
20240424,164200,11990406,827,827,827,827,0
20240424,164100,11990406,827,827,827,827,0
20240424,164000,11990406,827,827,827,827,0
20240424,163900,11990406,827,827,827,827,0
20240424,163800,11990406,827,827,827,827,0
20240424,163700,11990406,827,827,827,827,0
20240424,163600,11990406,827,827,827,827,0
20240424,163500,11990406,827,827,827,827,0
20240424,163400,11990406,827,827,827,827,0
20240424,163300,11990406,827,827,827,827,0
20240424,163200,11990406,827,827,827,827,0
20240424,163100,11990406,827,827,827,827,0
20240424,163000,11990406,827,827,827,827,0
20240424,162900,11990406,827,827,827,827,0
20240424,162800,11990406,827,827,827,827,0
20240424,162700,11990406,827,827,827,827,0
20240424,162600,11990406,827,827,827,827,0
20240424,162500,11990406,827,827,827,827,0
20240424,162400,11990406,827,827,827,827,0
20240424,162300,11990406,827,827,827,827,2526
20240424,162200,11990406,827,827,827,827,0
20240424,162100,11990406,827,827,827,827,0
20240424,162000,11990406,827,827,827,827,0
20240424,161900,11990406,827,827,827,827,0
20240424,161800,11990406,827,827,827,827,0
20240424,161700,11990406,827,827,827,827,0
20240424,161600,11990406,827,827,827,827,0
20240424,161500,11990406,827,827,827,827,0
20240424,161400,11990406,827,827,827,827,0
20240424,161300,11990406,827,827,827,827,0
20240424,161200,11990406,827,827,827,827,0
20240424,161100,11990406,827,827,827,827,0
20240424,161000,11990406,827,827,827,827,0
20240424,160900,11990406,827,827,827,827,0
20240424,160800,11990406,827,827,827,827,0
20240424,160700,11990406,827,827,827,827,0
20240424,160600,11990406,827,827,827,827,0
20240424,160500,11990406,827,827,827,827,0
20240424,160400,11990406,827,827,827,827,0
20240424,160300,11990406,827,827,827,827,0
20240424,160200,11990406,827,827,827,827,0
20240424,160100,11990406,827,827,827,827,0
20240424,160000,11990406,827,827,827,827,0
20240424,155900,11990406,827,827,827,827,0
20240424,155800,11990406,827,827,827,827,0
20240424,155700,11990406,827,827,827,827,0
20240424,155600,11990406,827,827,827,827,0
20240424,155500,11990406,827,827,827,827,0
20240424,155400,11990406,827,827,827,827,0
20240424,155300,11990406,827,827,827,827,2526
20240424,155200,11990406,827,827,827,827,0
20240424,155100,11990406,827,827,827,827,0
20240424,155000,11990406,827,827,827,827,0
20240424,154900,11990406,827,827,827,827,0
20240424,154800,11990406,827,827,827,827,0
20240424,154700,11990406,827,827,827,827,0
20240424,154600,11990406,827,827,827,827,0
20240424,154500,11990406,827,827,827,827,0
20240424,154400,11990406,827,827,827,827,0
20240424,154300,11990406,827,827,827,827,0
20240424,154200,11990406,827,827,827,827,0
20240424,154100,11990406,827,827,827,827,0
20240424,154000,11990406,827,827,827,827,0
20240424,153900,11990406,827,827,827,827,0
20240424,153800,11990406,827,827,827,827,0
20240424,153700,11990406,827,827,827,827,0
20240424,153600,11990406,827,827,827,827,0
20240424,153500,11990406,827,827,827,827,0
20240424,153400,11990406,827,827,827,827,0
20240424,153300,11990406,827,827,827,827,0
20240424,153200,11990406,827,827,827,827,0
20240424,153100,11990406,827,827,827,827,0
20240424,153000,11990406,827,827,827,827,2526
20240424,152900,9901404,825,825,825,825,0
20240424,152800,9901404,825,825,825,825,0
20240424,152700,9901404,825,825,825,825,0
20240424,152600,9901404,825,825,825,825,0
20240424,152500,9901404,825,825,825,825,0
20240424,152400,9901404,825,825,825,825,0
20240424,152300,9901404,825,825,825,825,0
20240424,152200,9901404,825,825,825,825,0
20240424,152100,9901404,825,825,825,825,0
20240424,152000,9901404,825,825,825,825,0
20240424,151900,9901404,825,826,826,825,1050
20240424,151800,9034904,826,826,826,826,100
20240424,151700,8952304,826,826,826,826,3
20240424,151600,8949826,826,825,826,825,35
20240424,151500,8920949,826,826,826,826,17
20240424,151400,8906907,826,826,826,826,25
20240424,151300,8886257,826,826,826,826,3
20240424,151200,8883779,826,826,826,826,13
20240424,151100,8873041,826,827,827,826,86
20240424,151000,8801982,827,827,827,827,2
20240424,150900,8800328,827,826,827,826,289
20240424,150800,8561603,826,826,826,826,22
20240424,150700,8543431,826,826,826,826,78
20240424,150600,8479003,827,827,827,827,14
20240424,150500,8467425,827,827,827,827,23
20240424,150400,8448404,827,827,827,827,2
20240424,150300,8446750,827,827,827,827,10
20240424,150200,8438480,827,827,827,827,17
20240424,150100,8424421,827,827,827,827,3
20240424,150000,8421940,826,826,826,826,63
20240424,145900,8369902,827,826,827,826,71
20240424,145800,8311255,826,826,826,826,24
20240424,145700,8291431,826,826,826,826,9
20240424,145600,8283997,826,826,826,826,42
20240424,145500,8249305,826,826,826,826,22
20240424,145400,8231133,826,826,826,826,11
20240424,145300,8222047,826,826,826,826,1
20240424,145200,8221221,826,826,826,826,21
20240424,145100,8203875,826,826,826,826,12
20240424,145000,8193963,826,826,826,826,2
20240424,144900,8192311,826,826,826,826,17
20240424,144800,8178269,826,826,826,826,17
20240424,144700,8164227,826,826,826,826,74
20240424,144600,8103103,827,827,827,827,23
20240424,144500,8084082,827,827,827,827,11
20240424,144400,8074985,827,827,827,827,2
20240424,144300,8073331,827,827,827,827,21
20240424,144200,8055964,827,827,827,827,3
20240424,144100,8053483,827,827,827,827,13
20240424,144000,8042732,827,827,827,827,30
20240424,143900,8017922,827,827,827,827,2
20240424,143800,8016268,827,827,827,827,12
20240424,143700,8006344,827,827,827,827,19
20240424,143600,7990631,827,827,827,827,1
20240424,143500,7989804,826,827,827,826,18
20240424,143400,7974921,827,827,827,827,21
20240424,143300,7957554,827,827,827,827,3
20240424,143200,7955073,827,827,827,827,11
20240424,143100,7945976,827,827,827,827,21
20240424,143000,7928609,827,827,827,827,1
20240424,142900,7927782,827,827,827,827,12
20240424,142800,7917858,827,827,827,827,1
20240424,142700,7917031,827,827,827,827,18
20240424,142600,7902145,827,827,827,827,16
20240424,142500,7888913,827,827,827,827,2
20240424,142400,7887259,827,827,827,827,19
20240424,142300,7871546,827,827,827,827,14
20240424,142200,7859968,827,827,827,827,1
20240424,142100,7859141,827,827,827,827,24
20240424,142000,7839293,827,827,827,827,17
20240424,141900,7825234,827,827,827,827,6
20240424,141800,7820272,827,827,827,827,21
20240424,141700,7802905,827,827,827,827,12
20240424,141600,7792981,827,827,827,827,2
20240424,141500,7791327,827,827,827,827,18
20240424,141400,7776441,827,827,827,827,1
20240424,141300,7775614,827,827,827,827,15
20240424,141200,7763209,827,827,827,827,18
20240424,141100,7748323,827,826,827,826,3
20240424,141000,7745843,827,827,827,827,14
20240424,140900,7734265,827,827,827,827,20
20240424,140800,7717725,826,827,827,826,1801
20240424,140700,6230098,827,827,827,827,15
20240424,140600,6217693,827,827,827,827,16
20240424,140500,6204461,827,827,827,827,16
20240424,140400,6191229,827,827,827,827,16
20240424,140300,6177997,827,827,827,827,18
20240424,140200,6163111,827,827,827,827,2
20240424,140100,6161457,827,827,827,827,16
20240424,140000,6148225,827,827,827,827,17
20240424,135900,6134166,826,826,826,826,0
20240424,135800,6134166,826,826,826,826,0
20240424,135700,6134166,826,826,826,826,0
20240424,135600,6134166,826,826,826,826,5
20240424,135500,6130036,826,826,826,826,0
20240424,135400,6130036,826,826,826,826,123
20240424,135300,6028438,826,826,826,826,0
20240424,135200,6028438,826,826,826,826,0
20240424,135100,6028438,826,826,826,826,0
20240424,135000,6028438,826,826,826,826,0
20240424,134900,6028438,826,826,826,826,0
20240424,134800,6028438,826,826,826,826,0
20240424,134700,6028438,826,826,826,826,0
20240424,134600,6028438,826,826,826,826,0
20240424,134500,6028438,826,826,826,826,0
20240424,134400,6028438,826,826,826,826,0
20240424,134300,6028438,826,826,826,826,0
20240424,134200,6028438,826,826,826,826,0
20240424,134100,6028438,826,826,826,826,0
20240424,134000,6028438,826,826,826,826,0
20240424,133900,6028438,826,826,826,826,0
20240424,133800,6028438,826,826,826,826,0
20240424,133700,6028438,826,827,827,826,96
20240424,133600,5949141,826,826,826,826,5
20240424,133500,5945011,827,827,827,827,0
20240424,133400,5945011,827,827,827,827,0
20240424,133300,5945011,827,827,827,827,1
20240424,133200,5944184,827,827,827,827,0
20240424,133100,5944184,827,827,827,827,0
20240424,133000,5944184,827,827,827,827,0
20240424,132900,5944184,827,827,827,827,0
20240424,132800,5944184,827,827,827,827,0
20240424,132700,5944184,827,827,827,827,0
20240424,132600,5944184,827,827,827,827,0
20240424,132500,5944184,827,827,827,827,0
20240424,132400,5944184,827,827,827,827,0
20240424,132300,5944184,827,827,827,827,1
20240424,132200,5943357,827,827,827,827,0
20240424,132100,5943357,827,827,827,827,6
20240424,132000,5938395,827,827,827,827,0
20240424,131900,5938395,827,827,827,827,0
20240424,131800,5938395,827,827,827,827,0
20240424,131700,5938395,827,827,827,827,0
20240424,131600,5938395,827,827,827,826,10
20240424,131500,5930133,826,826,826,826,0
20240424,131400,5930133,826,826,826,826,21
20240424,131300,5912787,827,827,827,827,0
20240424,131200,5912787,827,827,827,827,0
20240424,131100,5912787,827,827,827,827,1
20240424,131000,5911960,827,827,827,827,0
20240424,130900,5911960,827,827,827,827,8
20240424,130800,5905344,827,827,827,827,0
20240424,130700,5905344,827,827,827,827,0
20240424,130600,5905344,827,827,827,827,0
20240424,130500,5905344,827,827,827,827,0
20240424,130400,5905344,827,827,827,827,1
20240424,130300,5904517,827,827,827,827,0
20240424,130200,5904517,827,827,827,827,0
20240424,130100,5904517,827,827,827,827,500
20240424,130000,5491017,827,827,827,827,0
20240424,125900,5491017,827,827,827,827,0
20240424,125800,5491017,827,827,827,827,432
20240424,125700,5133753,827,827,827,827,0
20240424,125600,5133753,827,827,827,827,0
20240424,125500,5133753,827,827,827,827,0
20240424,125400,5133753,827,827,827,827,0
20240424,125300,5133753,827,827,827,827,573
20240424,125200,4659882,827,827,827,827,0
20240424,125100,4659882,827,827,827,827,0
20240424,125000,4659882,827,827,827,827,0
20240424,124900,4659882,827,827,827,827,0
20240424,124800,4659882,827,827,827,827,0
20240424,124700,4659882,827,827,827,827,0
20240424,124600,4659882,827,827,827,827,0
20240424,124500,4659882,827,827,827,827,0
20240424,124400,4659882,827,827,827,827,0
20240424,124300,4659882,827,826,827,826,11
20240424,124200,4650795,827,827,827,827,0
20240424,124100,4650795,827,827,827,827,2
20240424,124000,4649141,826,826,826,826,0
20240424,123900,4649141,826,826,826,826,0
20240424,123800,4649141,826,826,826,826,0
20240424,123700,4649141,826,826,826,826,0
20240424,123600,4649141,826,826,826,826,1
20240424,123500,4648315,827,827,827,827,0
20240424,123400,4648315,827,827,827,827,0
20240424,123300,4648315,827,827,827,827,0
20240424,123200,4648315,827,827,827,827,0
20240424,123100,4648315,827,827,827,827,1
20240424,123000,4647488,827,827,827,827,0
20240424,122900,4647488,827,827,827,827,0
20240424,122800,4647488,827,827,827,827,0
20240424,122700,4647488,827,827,827,827,0
20240424,122600,4647488,827,827,827,827,0
20240424,122500,4647488,827,827,827,827,0
20240424,122400,4647488,827,827,827,827,0
20240424,122300,4647488,827,827,827,827,0
20240424,122200,4647488,827,827,827,827,0
20240424,122100,4647488,827,827,827,827,0
20240424,122000,4647488,827,826,827,826,112
20240424,121900,4554871,826,826,826,826,0
20240424,121800,4554871,826,826,826,826,0
20240424,121700,4554871,826,826,826,826,0
20240424,121600,4554871,826,826,826,826,0
20240424,121500,4554871,826,826,826,826,0
20240424,121400,4554871,826,826,827,826,111
20240424,121300,4463167,826,826,826,826,18
20240424,121200,4448299,826,826,826,826,693
20240424,121100,3875881,826,826,826,826,0
20240424,121000,3875881,826,826,826,826,7
20240424,120900,3870099,827,827,827,827,0
20240424,120800,3870099,827,827,827,827,0
20240424,120700,3870099,827,827,827,827,0
20240424,120600,3870099,827,827,827,827,0
20240424,120500,3870099,827,827,827,827,0
20240424,120400,3870099,827,827,827,827,0
20240424,120300,3870099,827,827,827,827,0
20240424,120200,3870099,827,827,827,827,0
20240424,120100,3870099,827,827,827,827,1
20240424,120000,3869272,827,827,827,827,0
20240424,115900,3869272,827,827,827,827,0
20240424,115800,3869272,827,827,827,827,0
20240424,115700,3869272,827,827,827,827,0
20240424,115600,3869272,827,827,827,827,0
20240424,115500,3869272,827,827,827,827,0
20240424,115400,3869272,827,827,827,827,0
20240424,115300,3869272,827,827,827,827,0
20240424,115200,3869272,827,827,827,827,0
20240424,115100,3869272,827,827,827,827,0
20240424,115000,3869272,827,827,827,827,0
20240424,114900,3869272,827,827,827,827,0
20240424,114800,3869272,827,827,827,827,0
20240424,114700,3869272,827,827,827,827,0
20240424,114600,3869272,827,827,827,827,0
20240424,114500,3869272,827,827,827,827,2
20240424,114400,3867618,827,827,827,827,0
20240424,114300,3867618,827,827,827,827,0
20240424,114200,3867618,827,827,827,827,0
20240424,114100,3867618,827,827,827,827,0
20240424,114000,3867618,827,827,827,827,0
20240424,113900,3867618,827,827,827,827,0
20240424,113800,3867618,827,827,827,827,1500
20240424,113700,2627118,827,827,827,827,0
20240424,113600,2627118,827,827,827,827,8
20240424,113500,2620502,827,827,827,827,0
20240424,113400,2620502,827,827,827,827,0
20240424,113300,2620502,827,827,827,827,0
20240424,113200,2620502,827,827,827,827,0
20240424,113100,2620502,827,827,827,827,1
20240424,113000,2619675,827,827,827,827,0
20240424,112900,2619675,827,827,827,827,0
20240424,112800,2619675,827,827,827,827,0
20240424,112700,2619675,827,827,827,827,0
20240424,112600,2619675,827,827,827,827,0
20240424,112500,2619675,827,827,827,827,0
20240424,112400,2619675,827,827,827,827,0
20240424,112300,2619675,827,827,827,827,0
20240424,112200,2619675,827,827,827,827,0
20240424,112100,2619675,827,827,827,827,1
20240424,112000,2618848,827,827,827,827,0
20240424,111900,2618848,827,827,827,827,0
20240424,111800,2618848,827,827,827,827,1
20240424,111700,2618021,826,826,826,826,6
20240424,111600,2613065,827,827,827,827,0
20240424,111500,2613065,827,827,827,827,1
20240424,111400,2612238,827,827,827,827,1
20240424,111300,2611411,827,827,827,827,0
20240424,111200,2611411,827,827,827,827,0
20240424,111100,2611411,827,827,827,827,0
20240424,111000,2611411,827,827,827,827,0
20240424,110900,2611411,827,827,827,827,0
20240424,110800,2611411,827,827,827,827,0
20240424,110700,2611411,827,827,827,827,0
20240424,110600,2611411,827,827,827,827,0
20240424,110500,2611411,827,827,827,827,0
20240424,110400,2611411,827,827,827,827,0
20240424,110300,2611411,827,827,827,827,0
20240424,110200,2611411,827,827,827,827,1
20240424,110100,2610584,827,827,827,827,37
20240424,110000,2579985,827,827,827,827,0
20240424,105900,2579985,827,827,827,827,0
20240424,105800,2579985,827,827,827,827,1
20240424,105700,2579158,827,827,827,827,0
20240424,105600,2579158,827,827,827,827,0
20240424,105500,2579158,827,827,827,827,0
20240424,105400,2579158,827,827,827,827,2
20240424,105300,2577504,827,827,827,827,0
20240424,105200,2577504,827,827,827,827,1
20240424,105100,2576677,827,827,827,827,0
20240424,105000,2576677,827,827,827,827,0
20240424,104900,2576677,827,827,827,827,0
20240424,104800,2576677,827,827,827,827,120
20240424,104700,2477437,827,827,827,827,1
20240424,104600,2476610,827,827,827,827,0
20240424,104500,2476610,827,827,827,827,0
20240424,104400,2476610,827,827,827,827,0
20240424,104300,2476610,827,827,827,827,1
20240424,104200,2475783,826,826,826,826,1
20240424,104100,2474957,827,827,827,827,0
20240424,104000,2474957,827,826,827,826,51
20240424,103900,2432798,827,827,827,827,0
20240424,103800,2432798,827,827,827,827,0
20240424,103700,2432798,827,826,827,826,4
20240424,103600,2429492,827,826,827,826,8
20240424,103500,2422880,827,826,827,826,28
20240424,103400,2399748,827,827,827,827,0
20240424,103300,2399748,827,825,827,825,4
20240424,103200,2396443,826,826,826,825,75
20240424,103100,2334494,827,827,827,827,1
20240424,103000,2333667,827,827,827,827,900
20240424,102900,1589367,828,828,828,828,0
20240424,102800,1589367,828,828,828,828,0
20240424,102700,1589367,828,828,828,828,0
20240424,102600,1589367,828,828,828,828,0
20240424,102500,1589367,828,828,828,828,0
20240424,102400,1589367,828,828,828,828,1
20240424,102300,1588539,828,828,828,828,0
20240424,102200,1588539,828,828,828,828,0
20240424,102100,1588539,828,828,828,828,0
20240424,102000,1588539,828,828,828,828,0
20240424,101900,1588539,828,828,828,828,0
20240424,101800,1588539,828,828,828,828,13
20240424,101700,1577775,828,828,828,828,0
20240424,101600,1577775,828,828,828,828,0
20240424,101500,1577775,828,828,828,828,0
20240424,101400,1577775,828,828,828,828,0
20240424,101300,1577775,828,828,828,828,0
20240424,101200,1577775,828,828,828,828,1
20240424,101100,1576947,827,827,827,827,5
20240424,101000,1572812,828,828,828,828,0
20240424,100900,1572812,828,828,828,828,1
20240424,100800,1571984,828,828,828,828,1
20240424,100700,1571156,828,828,828,828,1
20240424,100600,1570328,827,827,827,827,0
20240424,100500,1570328,827,827,827,827,112
20240424,100400,1477704,828,828,828,828,1
20240424,100300,1476876,828,828,828,828,0
20240424,100200,1476876,828,828,828,828,0
20240424,100100,1476876,828,827,828,827,3
20240424,100000,1474394,828,828,828,828,50
20240424,095900,1432994,828,828,828,828,0
20240424,095800,1432994,828,828,828,828,0
20240424,095700,1432994,828,828,828,828,0
20240424,095600,1432994,828,828,828,828,1
20240424,095500,1432166,828,828,828,828,0
20240424,095400,1432166,828,828,828,828,0
20240424,095300,1432166,828,828,828,828,0
20240424,095200,1432166,828,828,828,828,100
20240424,095100,1349366,828,828,828,828,1
20240424,095000,1348538,828,828,828,828,1
20240424,094900,1347710,828,828,828,828,1
20240424,094800,1346882,828,828,828,828,1
20240424,094700,1346054,828,828,828,828,0
20240424,094600,1346054,828,828,828,828,1
20240424,094500,1345226,828,828,828,828,3
20240424,094400,1342742,828,828,828,828,2
20240424,094300,1341086,828,828,828,828,0
20240424,094200,1341086,828,828,828,828,21
20240424,094100,1323698,828,828,828,828,1
20240424,094000,1322870,828,828,828,828,1
20240424,093900,1322042,828,827,828,827,4
20240424,093800,1318732,827,827,827,827,0
20240424,093700,1318732,827,827,827,827,8
20240424,093600,1312116,827,827,827,827,8
20240424,093500,1305500,827,827,827,827,8
20240424,093400,1298884,827,827,827,827,0
20240424,093300,1298884,827,827,827,827,349
20240424,093200,1010261,828,827,828,827,71
20240424,093100,951536,828,828,828,828,9
20240424,093000,944084,828,828,828,828,119
20240424,092900,845552,828,828,828,828,8
20240424,092800,838928,828,828,828,828,18
20240424,092700,824024,828,828,828,828,8
20240424,092600,817400,828,828,828,828,0
20240424,092500,817400,828,828,828,828,8
20240424,092400,810776,828,828,828,828,10
20240424,092300,802496,828,828,828,828,9
20240424,092200,795044,828,828,828,828,8
20240424,092100,788420,828,828,828,828,8
20240424,092000,781796,828,828,828,828,8
20240424,091900,775172,828,828,828,828,1
20240424,091800,774344,828,828,828,828,8
20240424,091700,767720,828,827,828,827,645
20240424,091600,234297,828,828,828,828,8
20240424,091500,227673,828,828,828,828,8
20240424,091400,221049,828,828,828,828,9
20240424,091300,213597,828,828,828,828,8
20240424,091200,206973,828,828,828,828,0
20240424,091100,206973,828,828,828,828,8
20240424,091000,200349,828,828,828,828,9
20240424,090900,192897,828,828,828,828,10
20240424,090800,184617,828,828,828,828,26
20240424,090700,163089,828,828,828,828,8
20240424,090600,156465,828,827,828,827,9
20240424,090500,149014,828,827,828,827,110
20240424,090400,57936,828,828,828,828,2
20240424,090300,56280,828,827,828,827,9
20240424,090200,48836,827,827,827,827,16
20240424,090100,35604,828,828,828,828,0
20240424,090000,35604,828,828,828,828,43