KissMeData/091970/min/candle-20240411.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240411,194700,43525917,658,658,658,658,6022
20240411,194600,43525917,658,658,658,658,0
20240411,194500,43525917,658,658,658,658,0
20240411,194400,43525917,658,658,658,658,0
20240411,194300,43525917,658,658,658,658,0
20240411,194200,43525917,658,658,658,658,0
20240411,194100,43525917,658,658,658,658,0
20240411,194000,43525917,658,658,658,658,0
20240411,193900,43525917,658,658,658,658,0
20240411,193800,43525917,658,658,658,658,0
20240411,193700,43525917,658,658,658,658,0
20240411,193600,43525917,658,658,658,658,0
20240411,193500,43525917,658,658,658,658,0
20240411,193400,43525917,658,658,658,658,0
20240411,193300,43525917,658,658,658,658,0
20240411,193200,43525917,658,658,658,658,0
20240411,193100,43525917,658,658,658,658,0
20240411,193000,43525917,658,658,658,658,0
20240411,192900,43525917,658,658,658,658,0
20240411,192800,43525917,658,658,658,658,0
20240411,192700,43525917,658,658,658,658,0
20240411,192600,43525917,658,658,658,658,0
20240411,192500,43525917,658,658,658,658,0
20240411,192400,43525917,658,658,658,658,0
20240411,192300,43525917,658,658,658,658,0
20240411,192200,43525917,658,658,658,658,0
20240411,192100,43525917,658,658,658,658,0
20240411,192000,43525917,658,658,658,658,0
20240411,191900,43525917,658,658,658,658,0
20240411,191800,43525917,658,658,658,658,0
20240411,191700,43525917,658,658,658,658,6022
20240411,191600,43525917,658,658,658,658,0
20240411,191500,43525917,658,658,658,658,0
20240411,191400,43525917,658,658,658,658,0
20240411,191300,43525917,658,658,658,658,0
20240411,191200,43525917,658,658,658,658,0
20240411,191100,43525917,658,658,658,658,0
20240411,191000,43525917,658,658,658,658,0
20240411,190900,43525917,658,658,658,658,0
20240411,190800,43525917,658,658,658,658,0
20240411,190700,43525917,658,658,658,658,0
20240411,190600,43525917,658,658,658,658,0
20240411,190500,43525917,658,658,658,658,0
20240411,190400,43525917,658,658,658,658,0
20240411,190300,43525917,658,658,658,658,0
20240411,190200,43525917,658,658,658,658,0
20240411,190100,43525917,658,658,658,658,0
20240411,190000,43525917,658,658,658,658,0
20240411,185900,43525917,658,658,658,658,0
20240411,185800,43525917,658,658,658,658,0
20240411,185700,43525917,658,658,658,658,0
20240411,185600,43525917,658,658,658,658,0
20240411,185500,43525917,658,658,658,658,0
20240411,185400,43525917,658,658,658,658,0
20240411,185300,43525917,658,658,658,658,0
20240411,185200,43525917,658,658,658,658,0
20240411,185100,43525917,658,658,658,658,0
20240411,185000,43525917,658,658,658,658,0
20240411,184900,43525917,658,658,658,658,0
20240411,184800,43525917,658,658,658,658,0
20240411,184700,43525917,658,658,658,658,6022
20240411,184600,43525917,658,658,658,658,0
20240411,184500,43525917,658,658,658,658,0
20240411,184400,43525917,658,658,658,658,0
20240411,184300,43525917,658,658,658,658,0
20240411,184200,43525917,658,658,658,658,0
20240411,184100,43525917,658,658,658,658,0
20240411,184000,43525917,658,658,658,658,0
20240411,183900,43525917,658,658,658,658,0
20240411,183800,43525917,658,658,658,658,0
20240411,183700,43525917,658,658,658,658,0
20240411,183600,43525917,658,658,658,658,0
20240411,183500,43525917,658,658,658,658,0
20240411,183400,43525917,658,658,658,658,0
20240411,183300,43525917,658,658,658,658,0
20240411,183200,43525917,658,658,658,658,0
20240411,183100,43525917,658,658,658,658,0
20240411,183000,43525917,658,658,658,658,0
20240411,182900,43525917,658,658,658,658,0
20240411,182800,43525917,658,658,658,658,0
20240411,182700,43525917,658,658,658,658,0
20240411,182600,43525917,658,658,658,658,0
20240411,182500,43525917,658,658,658,658,0
20240411,182400,43525917,658,658,658,658,0
20240411,182300,43525917,658,658,658,658,0
20240411,182200,43525917,658,658,658,658,0
20240411,182100,43525917,658,658,658,658,0
20240411,182000,43525917,658,658,658,658,0
20240411,181900,43525917,658,658,658,658,0
20240411,181800,43525917,658,658,658,658,0
20240411,181700,43525917,658,658,658,658,6022
20240411,181600,43525917,658,658,658,658,0
20240411,181500,43525917,658,658,658,658,0
20240411,181400,43525917,658,658,658,658,0
20240411,181300,43525917,658,658,658,658,0
20240411,181200,43525917,658,658,658,658,0
20240411,181100,43525917,658,658,658,658,0
20240411,181000,43525917,658,658,658,658,0
20240411,180900,43525917,658,658,658,658,0
20240411,180800,43525917,658,658,658,658,0
20240411,180700,43525917,658,658,658,658,0
20240411,180600,43525917,658,658,658,658,0
20240411,180500,43525917,658,658,658,658,0
20240411,180400,43525917,658,658,658,658,0
20240411,180300,43525917,658,658,658,658,0
20240411,180200,43525917,658,658,658,658,0
20240411,180100,43525917,658,658,658,658,0
20240411,180000,43525917,658,658,658,658,0
20240411,175900,43525917,658,658,658,658,0
20240411,175800,43525917,658,658,658,658,0
20240411,175700,43525917,658,658,658,658,0
20240411,175600,43525917,658,658,658,658,0
20240411,175500,43525917,658,658,658,658,0
20240411,175400,43525917,658,658,658,658,0
20240411,175300,43525917,658,658,658,658,0
20240411,175200,43525917,658,658,658,658,0
20240411,175100,43525917,658,658,658,658,0
20240411,175000,43525917,658,658,658,658,0
20240411,174900,43525917,658,658,658,658,0
20240411,174800,43525917,658,658,658,658,0
20240411,174700,43525917,658,658,658,658,6022
20240411,174600,43525917,658,658,658,658,0
20240411,174500,43525917,658,658,658,658,0
20240411,174400,43525917,658,658,658,658,0
20240411,174300,43525917,658,658,658,658,0
20240411,174200,43525917,658,658,658,658,0
20240411,174100,43525917,658,658,658,658,0
20240411,174000,43525917,658,658,658,658,0
20240411,173900,43525917,658,658,658,658,0
20240411,173800,43525917,658,658,658,658,0
20240411,173700,43525917,658,658,658,658,0
20240411,173600,43525917,658,658,658,658,0
20240411,173500,43525917,658,658,658,658,0
20240411,173400,43525917,658,658,658,658,0
20240411,173300,43525917,658,658,658,658,0
20240411,173200,43525917,658,658,658,658,0
20240411,173100,43525917,658,658,658,658,0
20240411,173000,43525917,658,658,658,658,0
20240411,172900,43525917,658,658,658,658,0
20240411,172800,43525917,658,658,658,658,0
20240411,172700,43525917,658,658,658,658,0
20240411,172600,43525917,658,658,658,658,0
20240411,172500,43525917,658,658,658,658,0
20240411,172400,43525917,658,658,658,658,0
20240411,172300,43525917,658,658,658,658,0
20240411,172200,43525917,658,658,658,658,0
20240411,172100,43525917,658,658,658,658,0
20240411,172000,43525917,658,658,658,658,0
20240411,171900,43525917,658,658,658,658,0
20240411,171800,43525917,658,658,658,658,0
20240411,171700,43525917,658,658,658,658,6022
20240411,171600,43525917,658,658,658,658,0
20240411,171500,43525917,658,658,658,658,0
20240411,171400,43525917,658,658,658,658,0
20240411,171300,43525917,658,658,658,658,0
20240411,171200,43525917,658,658,658,658,0
20240411,171100,43525917,658,658,658,658,0
20240411,171000,43525917,658,658,658,658,0
20240411,170900,43525917,658,658,658,658,0
20240411,170800,43525917,658,658,658,658,0
20240411,170700,43525917,658,658,658,658,0
20240411,170600,43525917,658,658,658,658,0
20240411,170500,43525917,658,658,658,658,0
20240411,170400,43525917,658,658,658,658,0
20240411,170300,43525917,658,658,658,658,0
20240411,170200,43525917,658,658,658,658,0
20240411,170100,43525917,658,658,658,658,0
20240411,170000,43525917,658,658,658,658,0
20240411,165900,43525917,658,658,658,658,0
20240411,165800,43525917,658,658,658,658,0
20240411,165700,43525917,658,658,658,658,0
20240411,165600,43525917,658,658,658,658,0
20240411,165500,43525917,658,658,658,658,0
20240411,165400,43525917,658,658,658,658,0
20240411,165300,43525917,658,658,658,658,0
20240411,165200,43525917,658,658,658,658,0
20240411,165100,43525917,658,658,658,658,0
20240411,165000,43525917,658,658,658,658,0
20240411,164900,43525917,658,658,658,658,0
20240411,164800,43525917,658,658,658,658,0
20240411,164700,43525917,658,658,658,658,6022
20240411,164600,43525917,658,658,658,658,0
20240411,164500,43525917,658,658,658,658,0
20240411,164400,43525917,658,658,658,658,0
20240411,164300,43525917,658,658,658,658,0
20240411,164200,43525917,658,658,658,658,0
20240411,164100,43525917,658,658,658,658,0
20240411,164000,43525917,658,658,658,658,0
20240411,163900,43525917,658,658,658,658,0
20240411,163800,43525917,658,658,658,658,0
20240411,163700,43525917,658,658,658,658,0
20240411,163600,43525917,658,658,658,658,0
20240411,163500,43525917,658,658,658,658,0
20240411,163400,43525917,658,658,658,658,0
20240411,163300,43525917,658,658,658,658,0
20240411,163200,43525917,658,658,658,658,0
20240411,163100,43525917,658,658,658,658,0
20240411,163000,43525917,658,658,658,658,0
20240411,162900,43525917,658,658,658,658,0
20240411,162800,43525917,658,658,658,658,0
20240411,162700,43525917,658,658,658,658,0
20240411,162600,43525917,658,658,658,658,0
20240411,162500,43525917,658,658,658,658,0
20240411,162400,43525917,658,658,658,658,0
20240411,162300,43525917,658,658,658,658,0
20240411,162200,43525917,658,658,658,658,0
20240411,162100,43525917,658,658,658,658,0
20240411,162000,43525917,658,658,658,658,0
20240411,161900,43525917,658,658,658,658,0
20240411,161800,43525917,658,658,658,658,0
20240411,161700,43525917,658,658,658,658,6022
20240411,161600,43525917,658,658,658,658,0
20240411,161500,43525917,658,658,658,658,0
20240411,161400,43525917,658,658,658,658,0
20240411,161300,43525917,658,658,658,658,0
20240411,161200,43525917,658,658,658,658,0
20240411,161100,43525917,658,658,658,658,0
20240411,161000,43525917,658,658,658,658,0
20240411,160900,43525917,658,658,658,658,0
20240411,160800,43525917,658,658,658,658,0
20240411,160700,43525917,658,658,658,658,0
20240411,160600,43525917,658,658,658,658,0
20240411,160500,43525917,658,658,658,658,0
20240411,160400,43525917,658,658,658,658,0
20240411,160300,43525917,658,658,658,658,0
20240411,160200,43525917,658,658,658,658,0
20240411,160100,43525917,658,658,658,658,0
20240411,160000,43525917,658,658,658,658,0
20240411,155900,43525917,658,658,658,658,0
20240411,155800,43525917,658,658,658,658,0
20240411,155700,43525917,658,658,658,658,0
20240411,155600,43525917,658,658,658,658,0
20240411,155500,43525917,658,658,658,658,0
20240411,155400,43525917,658,658,658,658,0
20240411,155300,43525917,658,658,658,658,0
20240411,155200,43525917,658,658,658,658,0
20240411,155100,43525917,658,658,658,658,0
20240411,155000,43525917,658,658,658,658,0
20240411,154900,43525917,658,658,658,658,0
20240411,154800,43525917,658,658,658,658,0
20240411,154700,43525917,658,658,658,658,6022
20240411,154600,43525917,658,658,658,658,0
20240411,154500,43525917,658,658,658,658,0
20240411,154400,43525917,658,658,658,658,0
20240411,154300,43525917,658,658,658,658,0
20240411,154200,43525917,658,658,658,658,0
20240411,154100,43525917,658,658,658,658,0
20240411,154000,43525917,658,658,658,658,0
20240411,153900,43525917,658,658,658,658,0
20240411,153800,43525917,658,658,658,658,0
20240411,153700,43525917,658,658,658,658,0
20240411,153600,43525917,658,658,658,658,0
20240411,153500,43525917,658,658,658,658,0
20240411,153400,43525917,658,658,658,658,0
20240411,153300,43525917,658,658,658,658,0
20240411,153200,43525917,658,658,658,658,0
20240411,153100,43525917,658,658,658,658,0
20240411,153000,43525917,658,658,658,658,6022
20240411,152900,39563441,668,668,668,668,0
20240411,152800,39563441,668,668,668,668,0
20240411,152700,39563441,668,668,668,668,0
20240411,152600,39563441,668,668,668,668,0
20240411,152500,39563441,668,668,668,668,0
20240411,152400,39563441,668,668,668,668,0
20240411,152300,39563441,668,668,668,668,0
20240411,152200,39563441,668,668,668,668,0
20240411,152100,39563441,668,668,668,668,0
20240411,152000,39563441,668,668,668,668,0
20240411,151900,39563441,668,668,668,668,0
20240411,151800,39563441,668,668,668,668,0
20240411,151700,39563441,668,665,668,665,2441
20240411,151600,37933525,665,665,665,665,2
20240411,151500,37932195,659,659,659,659,0
20240411,151400,37932195,659,659,659,659,0
20240411,151300,37932195,659,661,661,659,1000
20240411,151200,37273000,665,665,665,665,690
20240411,151100,36814150,665,661,665,661,244
20240411,151000,36652290,661,661,661,661,0
20240411,150900,36652290,661,661,661,661,0
20240411,150800,36652290,661,661,661,661,0
20240411,150700,36652290,661,661,661,661,0
20240411,150600,36652290,661,661,661,661,0
20240411,150500,36652290,661,661,661,661,0
20240411,150400,36652290,661,661,661,661,0
20240411,150300,36652290,661,661,661,661,0
20240411,150200,36652290,661,661,661,661,0
20240411,150100,36652290,661,661,661,661,0
20240411,150000,36652290,661,661,661,661,2
20240411,145900,36650968,661,661,661,661,1
20240411,145800,36650307,661,666,666,661,495
20240411,145700,36321062,666,666,666,666,0
20240411,145600,36321062,666,666,666,666,0
20240411,145500,36321062,666,666,666,666,0
20240411,145400,36321062,666,666,666,666,0
20240411,145300,36321062,666,666,666,666,0
20240411,145200,36321062,666,666,666,666,0
20240411,145100,36321062,666,666,666,666,0
20240411,145000,36321062,666,666,666,666,2
20240411,144900,36319730,662,662,662,662,0
20240411,144800,36319730,662,662,662,662,0
20240411,144700,36319730,662,662,662,662,5
20240411,144600,36316420,660,660,660,660,0
20240411,144500,36316420,660,660,660,660,0
20240411,144400,36316420,660,660,660,660,0
20240411,144300,36316420,660,660,660,660,0
20240411,144200,36316420,660,660,660,660,0
20240411,144100,36316420,660,660,660,660,153
20240411,144000,36215440,660,660,660,660,0
20240411,143900,36215440,660,660,660,660,0
20240411,143800,36215440,660,660,660,660,0
20240411,143700,36215440,660,660,660,660,0
20240411,143600,36215440,660,660,660,660,0
20240411,143500,36215440,660,660,660,660,0
20240411,143400,36215440,660,660,660,660,0
20240411,143300,36215440,660,660,660,660,0
20240411,143200,36215440,660,660,660,660,0
20240411,143100,36215440,660,661,661,660,100
20240411,143000,36149360,660,660,660,660,0
20240411,142900,36149360,660,665,665,660,13468
20240411,142800,27253775,666,666,666,665,5807
20240411,142700,23388510,665,669,669,665,3508
20240411,142600,21052885,673,673,673,673,0
20240411,142500,21052885,673,673,673,673,0
20240411,142400,21052885,673,673,673,673,0
20240411,142300,21052885,673,673,673,673,0
20240411,142200,21052885,673,673,673,673,0
20240411,142100,21052885,673,673,673,673,0
20240411,142000,21052885,673,673,673,673,0
20240411,141900,21052885,673,673,673,673,2
20240411,141800,21051539,673,673,673,673,0
20240411,141700,21051539,673,673,673,673,0
20240411,141600,21051539,673,673,673,673,0
20240411,141500,21051539,673,673,673,673,0
20240411,141400,21051539,673,673,673,673,0
20240411,141300,21051539,673,673,673,673,0
20240411,141200,21051539,673,673,673,673,1
20240411,141100,21050866,673,673,673,673,0
20240411,141000,21050866,673,673,673,673,0
20240411,140900,21050866,673,673,673,673,0
20240411,140800,21050866,673,673,673,673,0
20240411,140700,21050866,673,673,673,673,0
20240411,140600,21050866,673,673,673,673,0
20240411,140500,21050866,673,673,673,673,0
20240411,140400,21050866,673,673,673,673,1
20240411,140300,21050193,673,673,673,673,0
20240411,140200,21050193,673,673,673,673,0
20240411,140100,21050193,673,673,673,673,0
20240411,140000,21050193,673,673,673,673,0
20240411,135900,21050193,673,673,673,673,0
20240411,135800,21050193,673,673,673,673,0
20240411,135700,21050193,673,673,673,673,0
20240411,135600,21050193,673,673,673,673,0
20240411,135500,21050193,673,673,673,673,0
20240411,135400,21050193,673,673,673,673,0
20240411,135300,21050193,673,673,673,673,0
20240411,135200,21050193,673,673,673,673,0
20240411,135100,21050193,673,673,673,673,0
20240411,135000,21050193,673,673,673,673,0
20240411,134900,21050193,673,673,673,673,11
20240411,134800,21042790,673,673,673,673,0
20240411,134700,21042790,673,673,673,673,0
20240411,134600,21042790,673,673,673,673,0
20240411,134500,21042790,673,673,673,673,0
20240411,134400,21042790,673,673,673,673,0
20240411,134300,21042790,673,673,673,673,0
20240411,134200,21042790,673,673,673,673,0
20240411,134100,21042790,673,673,673,673,0
20240411,134000,21042790,673,673,673,673,0
20240411,133900,21042790,673,673,673,673,0
20240411,133800,21042790,673,673,673,673,0
20240411,133700,21042790,673,673,673,673,0
20240411,133600,21042790,673,673,673,673,0
20240411,133500,21042790,673,673,673,673,0
20240411,133400,21042790,673,673,673,673,0
20240411,133300,21042790,673,673,673,673,0
20240411,133200,21042790,673,673,673,673,0
20240411,133100,21042790,673,673,673,673,0
20240411,133000,21042790,673,673,673,673,0
20240411,132900,21042790,673,673,673,673,0
20240411,132800,21042790,673,673,673,673,0
20240411,132700,21042790,673,673,673,673,0
20240411,132600,21042790,673,673,673,673,0
20240411,132500,21042790,673,673,673,673,0
20240411,132400,21042790,673,673,673,673,0
20240411,132300,21042790,673,673,673,673,0
20240411,132200,21042790,673,673,673,673,4
20240411,132100,21040098,673,673,673,673,0
20240411,132000,21040098,673,673,673,673,0
20240411,131900,21040098,673,673,673,673,0
20240411,131800,21040098,673,673,673,673,0
20240411,131700,21040098,673,673,673,673,470
20240411,131600,20723788,673,673,673,673,0
20240411,131500,20723788,673,673,673,673,1
20240411,131400,20723115,666,666,666,666,0
20240411,131300,20723115,666,666,666,666,0
20240411,131200,20723115,666,666,666,666,0
20240411,131100,20723115,666,666,666,666,0
20240411,131000,20723115,666,668,668,666,1042
20240411,130900,20027738,668,668,668,668,0
20240411,130800,20027738,668,668,668,668,419
20240411,130700,19747846,673,673,673,673,0
20240411,130600,19747846,673,673,673,673,0
20240411,130500,19747846,673,673,673,673,0
20240411,130400,19747846,673,673,673,673,0
20240411,130300,19747846,673,673,673,673,36
20240411,130200,19723618,673,673,673,673,0
20240411,130100,19723618,673,673,673,673,0
20240411,130000,19723618,673,673,673,673,0
20240411,125900,19723618,673,673,673,673,0
20240411,125800,19723618,673,673,673,673,0
20240411,125700,19723618,673,673,673,673,1
20240411,125600,19722945,669,669,669,669,0
20240411,125500,19722945,669,669,669,669,0
20240411,125400,19722945,669,669,669,669,0
20240411,125300,19722945,669,669,669,669,0
20240411,125200,19722945,669,669,669,669,0
20240411,125100,19722945,669,669,669,669,0
20240411,125000,19722945,669,669,669,669,0
20240411,124900,19722945,669,669,669,669,0
20240411,124800,19722945,669,669,669,669,0
20240411,124700,19722945,669,669,669,669,427
20240411,124600,19437282,669,669,669,669,0
20240411,124500,19437282,669,669,669,669,0
20240411,124400,19437282,669,669,669,669,0
20240411,124300,19437282,669,669,669,669,1
20240411,124200,19436613,669,669,669,669,0
20240411,124100,19436613,669,669,669,669,0
20240411,124000,19436613,669,669,669,669,20
20240411,123900,19423233,669,669,669,669,0
20240411,123800,19423233,669,669,669,669,0
20240411,123700,19423233,669,669,669,669,0
20240411,123600,19423233,669,669,669,669,0
20240411,123500,19423233,669,669,669,669,0
20240411,123400,19423233,669,669,669,669,0
20240411,123300,19423233,669,669,669,669,0
20240411,123200,19423233,669,669,669,669,0
20240411,123100,19423233,669,669,669,669,0
20240411,123000,19423233,669,669,669,669,0
20240411,122900,19423233,669,669,669,669,0
20240411,122800,19423233,669,669,669,669,0
20240411,122700,19423233,669,669,669,669,13
20240411,122600,19414536,669,669,669,669,0
20240411,122500,19414536,669,669,669,669,0
20240411,122400,19414536,669,669,669,669,0
20240411,122300,19414536,669,670,670,669,2690
20240411,122200,17613736,673,673,673,673,0
20240411,122100,17613736,673,673,673,673,0
20240411,122000,17613736,673,673,673,673,0
20240411,121900,17613736,673,673,673,673,0
20240411,121800,17613736,673,673,673,673,0
20240411,121700,17613736,673,673,673,673,0
20240411,121600,17613736,673,673,673,673,0
20240411,121500,17613736,673,673,673,673,0
20240411,121400,17613736,673,673,673,673,0
20240411,121300,17613736,673,673,673,673,0
20240411,121200,17613736,673,673,673,673,0
20240411,121100,17613736,673,673,673,673,0
20240411,121000,17613736,673,673,673,673,0
20240411,120900,17613736,673,673,673,673,0
20240411,120800,17613736,673,673,673,673,0
20240411,120700,17613736,673,673,673,673,0
20240411,120600,17613736,673,673,673,673,0
20240411,120500,17613736,673,673,673,673,0
20240411,120400,17613736,673,673,673,673,0
20240411,120300,17613736,673,673,673,673,0
20240411,120200,17613736,673,673,673,673,0
20240411,120100,17613736,673,673,673,673,0
20240411,120000,17613736,673,673,673,673,0
20240411,115900,17613736,673,673,673,673,0
20240411,115800,17613736,673,673,673,673,0
20240411,115700,17613736,673,673,673,673,0
20240411,115600,17613736,673,673,673,673,0
20240411,115500,17613736,673,673,673,673,0
20240411,115400,17613736,673,673,673,673,0
20240411,115300,17613736,673,673,673,673,130
20240411,115200,17526246,672,671,672,671,230
20240411,115100,17371816,670,670,670,670,0
20240411,115000,17371816,670,670,670,670,0
20240411,114900,17371816,670,670,670,670,0
20240411,114800,17371816,670,670,670,670,0
20240411,114700,17371816,670,670,670,670,0
20240411,114600,17371816,670,670,670,670,0
20240411,114500,17371816,670,670,670,670,0
20240411,114400,17371816,670,670,670,670,0
20240411,114300,17371816,670,670,670,670,21
20240411,114200,17357746,671,671,671,671,0
20240411,114100,17357746,671,671,671,671,0
20240411,114000,17357746,671,671,671,671,100
20240411,113900,17290646,671,671,671,671,0
20240411,113800,17290646,671,671,671,671,0
20240411,113700,17290646,671,671,671,671,0
20240411,113600,17290646,671,671,671,671,0
20240411,113500,17290646,671,671,671,671,20
20240411,113400,17277226,671,671,671,671,10
20240411,113300,17270516,671,671,671,671,0
20240411,113200,17270516,671,671,671,671,1
20240411,113100,17269845,667,667,667,667,60
20240411,113000,17229825,671,671,671,671,0
20240411,112900,17229825,671,671,671,671,0
20240411,112800,17229825,671,671,671,671,0
20240411,112700,17229825,671,671,671,671,0
20240411,112600,17229825,671,671,671,671,0
20240411,112500,17229825,671,671,671,671,0
20240411,112400,17229825,671,671,671,671,0
20240411,112300,17229825,671,671,671,671,0
20240411,112200,17229825,671,671,671,671,0
20240411,112100,17229825,671,671,671,671,0
20240411,112000,17229825,671,671,671,671,0
20240411,111900,17229825,671,671,671,671,0
20240411,111800,17229825,671,671,671,671,0
20240411,111700,17229825,671,671,671,671,0
20240411,111600,17229825,671,671,671,671,0
20240411,111500,17229825,671,671,671,671,0
20240411,111400,17229825,671,671,671,671,0
20240411,111300,17229825,671,671,671,671,0
20240411,111200,17229825,671,671,671,671,0
20240411,111100,17229825,671,671,671,671,2
20240411,111000,17228483,666,666,666,666,100
20240411,110900,17161883,671,671,671,671,0
20240411,110800,17161883,671,671,671,671,112
20240411,110700,17086731,671,671,671,671,0
20240411,110600,17086731,671,671,671,671,0
20240411,110500,17086731,671,671,671,671,0
20240411,110400,17086731,671,671,671,671,0
20240411,110300,17086731,671,671,671,671,0
20240411,110200,17086731,671,671,671,671,0
20240411,110100,17086731,671,671,671,671,0
20240411,110000,17086731,671,671,671,671,0
20240411,105900,17086731,671,671,671,671,1
20240411,105800,17086060,670,670,670,670,0
20240411,105700,17086060,670,670,670,670,0
20240411,105600,17086060,670,670,670,670,0
20240411,105500,17086060,670,670,670,670,200
20240411,105400,16952060,670,670,670,670,0
20240411,105300,16952060,670,670,670,670,0
20240411,105200,16952060,670,670,670,670,0
20240411,105100,16952060,670,670,670,670,0
20240411,105000,16952060,670,670,670,670,0
20240411,104900,16952060,670,670,670,670,0
20240411,104800,16952060,670,670,670,670,0
20240411,104700,16952060,670,670,670,670,0
20240411,104600,16952060,670,670,670,670,0
20240411,104500,16952060,670,670,670,670,0
20240411,104400,16952060,670,670,670,670,0
20240411,104300,16952060,670,670,670,670,0
20240411,104200,16952060,670,670,670,670,0
20240411,104100,16952060,670,670,670,670,0
20240411,104000,16952060,670,670,670,670,0
20240411,103900,16952060,670,670,670,670,0
20240411,103800,16952060,670,670,670,670,0
20240411,103700,16952060,670,670,670,670,0
20240411,103600,16952060,670,670,670,670,0
20240411,103500,16952060,670,670,670,670,0
20240411,103400,16952060,670,670,670,670,1
20240411,103300,16951390,670,670,670,670,0
20240411,103200,16951390,670,670,670,670,0
20240411,103100,16951390,670,670,670,670,0
20240411,103000,16951390,670,670,670,670,0
20240411,102900,16951390,670,670,670,670,0
20240411,102800,16951390,670,670,670,670,0
20240411,102700,16951390,670,670,670,670,0
20240411,102600,16951390,670,670,670,670,0
20240411,102500,16951390,670,670,670,670,0
20240411,102400,16951390,670,670,670,670,0
20240411,102300,16951390,670,670,670,670,0
20240411,102200,16951390,670,670,670,670,0
20240411,102100,16951390,670,670,670,670,0
20240411,102000,16951390,670,670,670,670,0
20240411,101900,16951390,670,670,670,670,0
20240411,101800,16951390,670,670,670,670,0
20240411,101700,16951390,670,670,670,670,0
20240411,101600,16951390,670,670,670,670,74
20240411,101500,16901810,670,670,670,670,0
20240411,101400,16901810,670,670,670,670,0
20240411,101300,16901810,670,670,670,670,0
20240411,101200,16901810,670,670,670,670,500
20240411,101100,16566810,669,669,669,669,146
20240411,101000,16469136,669,669,669,669,0
20240411,100900,16469136,669,669,669,669,0
20240411,100800,16469136,669,669,669,669,0
20240411,100700,16469136,669,669,669,669,0
20240411,100600,16469136,669,669,669,669,0
20240411,100500,16469136,669,669,669,669,3
20240411,100400,16467129,669,669,669,669,0
20240411,100300,16467129,669,669,669,669,0
20240411,100200,16467129,669,669,669,669,0
20240411,100100,16467129,669,669,669,669,0
20240411,100000,16467129,669,669,669,669,0
20240411,095900,16467129,669,669,669,669,60
20240411,095800,16426989,669,669,669,669,2
20240411,095700,16425651,669,669,669,669,0
20240411,095600,16425651,669,669,669,669,1
20240411,095500,16424982,662,662,662,662,0
20240411,095400,16424982,662,662,662,662,0
20240411,095300,16424982,662,662,662,662,0
20240411,095200,16424982,662,662,662,662,0
20240411,095100,16424982,662,662,662,662,0
20240411,095000,16424982,662,663,663,662,600
20240411,094900,16027758,663,663,663,663,0
20240411,094800,16027758,663,663,663,663,0
20240411,094700,16027758,663,663,663,663,0
20240411,094600,16027758,663,671,671,663,7
20240411,094500,16023109,661,661,661,661,0
20240411,094400,16023109,661,661,661,661,0
20240411,094300,16023109,661,661,661,661,0
20240411,094200,16023109,661,661,661,661,0
20240411,094100,16023109,661,666,666,661,2048
20240411,094000,14662295,666,666,666,666,0
20240411,093900,14662295,666,666,666,666,0
20240411,093800,14662295,666,666,666,666,0
20240411,093700,14662295,666,666,666,666,0
20240411,093600,14662295,666,666,666,666,0
20240411,093500,14662295,666,666,666,666,0
20240411,093400,14662295,666,666,666,666,0
20240411,093300,14662295,666,666,666,666,0
20240411,093200,14662295,666,666,666,666,0
20240411,093100,14662295,666,666,666,666,0
20240411,093000,14662295,666,666,666,666,100
20240411,092900,14595695,665,665,665,665,0
20240411,092800,14595695,665,665,665,665,0
20240411,092700,14595695,665,665,665,665,500
20240411,092600,14263195,664,664,664,664,0
20240411,092500,14263195,664,664,664,664,2
20240411,092400,14261867,672,672,672,672,0
20240411,092300,14261867,672,672,672,672,0
20240411,092200,14261867,672,672,672,672,0
20240411,092100,14261867,672,672,672,672,0
20240411,092000,14261867,672,672,672,672,0
20240411,091900,14261867,672,672,672,672,0
20240411,091800,14261867,672,672,672,672,0
20240411,091700,14261867,672,672,672,672,0
20240411,091600,14261867,672,672,672,672,1
20240411,091500,14261195,670,670,670,670,0
20240411,091400,14261195,670,670,670,670,751
20240411,091300,13758025,670,670,670,670,440
20240411,091200,13463225,661,661,661,661,0
20240411,091100,13463225,661,661,661,661,0
20240411,091000,13463225,661,661,661,661,0
20240411,090900,13463225,661,661,661,661,77
20240411,090800,13412328,660,660,660,660,0
20240411,090700,13412328,660,662,662,660,2264
20240411,090600,11917070,660,668,668,660,55
20240411,090500,11880642,668,669,669,668,4628
20240411,090400,8788458,671,671,671,671,1
20240411,090300,8787787,671,672,672,671,8
20240411,090200,8782417,673,673,673,673,0
20240411,090100,8782417,673,673,673,673,3422
20240411,090000,6479411,668,677,677,668,9596