KissMeData/131760/min/candle-20240411.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240411,200200,61321643,815,815,815,815,2774
20240411,200100,61321643,815,815,815,815,0
20240411,200000,61321643,815,815,815,815,0
20240411,195900,61321643,815,815,815,815,0
20240411,195800,61321643,815,815,815,815,0
20240411,195700,61321643,815,815,815,815,0
20240411,195600,61321643,815,815,815,815,0
20240411,195500,61321643,815,815,815,815,0
20240411,195400,61321643,815,815,815,815,0
20240411,195300,61321643,815,815,815,815,0
20240411,195200,61321643,815,815,815,815,0
20240411,195100,61321643,815,815,815,815,0
20240411,195000,61321643,815,815,815,815,0
20240411,194900,61321643,815,815,815,815,0
20240411,194800,61321643,815,815,815,815,0
20240411,194700,61321643,815,815,815,815,0
20240411,194600,61321643,815,815,815,815,0
20240411,194500,61321643,815,815,815,815,0
20240411,194400,61321643,815,815,815,815,0
20240411,194300,61321643,815,815,815,815,0
20240411,194200,61321643,815,815,815,815,0
20240411,194100,61321643,815,815,815,815,0
20240411,194000,61321643,815,815,815,815,0
20240411,193900,61321643,815,815,815,815,0
20240411,193800,61321643,815,815,815,815,0
20240411,193700,61321643,815,815,815,815,0
20240411,193600,61321643,815,815,815,815,0
20240411,193500,61321643,815,815,815,815,0
20240411,193400,61321643,815,815,815,815,0
20240411,193300,61321643,815,815,815,815,0
20240411,193200,61321643,815,815,815,815,2774
20240411,193100,61321643,815,815,815,815,0
20240411,193000,61321643,815,815,815,815,0
20240411,192900,61321643,815,815,815,815,0
20240411,192800,61321643,815,815,815,815,0
20240411,192700,61321643,815,815,815,815,0
20240411,192600,61321643,815,815,815,815,0
20240411,192500,61321643,815,815,815,815,0
20240411,192400,61321643,815,815,815,815,0
20240411,192300,61321643,815,815,815,815,0
20240411,192200,61321643,815,815,815,815,0
20240411,192100,61321643,815,815,815,815,0
20240411,192000,61321643,815,815,815,815,0
20240411,191900,61321643,815,815,815,815,0
20240411,191800,61321643,815,815,815,815,0
20240411,191700,61321643,815,815,815,815,0
20240411,191600,61321643,815,815,815,815,0
20240411,191500,61321643,815,815,815,815,0
20240411,191400,61321643,815,815,815,815,0
20240411,191300,61321643,815,815,815,815,0
20240411,191200,61321643,815,815,815,815,0
20240411,191100,61321643,815,815,815,815,0
20240411,191000,61321643,815,815,815,815,0
20240411,190900,61321643,815,815,815,815,0
20240411,190800,61321643,815,815,815,815,0
20240411,190700,61321643,815,815,815,815,0
20240411,190600,61321643,815,815,815,815,0
20240411,190500,61321643,815,815,815,815,0
20240411,190400,61321643,815,815,815,815,0
20240411,190300,61321643,815,815,815,815,0
20240411,190200,61321643,815,815,815,815,2774
20240411,190100,61321643,815,815,815,815,0
20240411,190000,61321643,815,815,815,815,0
20240411,185900,61321643,815,815,815,815,0
20240411,185800,61321643,815,815,815,815,0
20240411,185700,61321643,815,815,815,815,0
20240411,185600,61321643,815,815,815,815,0
20240411,185500,61321643,815,815,815,815,0
20240411,185400,61321643,815,815,815,815,0
20240411,185300,61321643,815,815,815,815,0
20240411,185200,61321643,815,815,815,815,0
20240411,185100,61321643,815,815,815,815,0
20240411,185000,61321643,815,815,815,815,0
20240411,184900,61321643,815,815,815,815,0
20240411,184800,61321643,815,815,815,815,0
20240411,184700,61321643,815,815,815,815,0
20240411,184600,61321643,815,815,815,815,0
20240411,184500,61321643,815,815,815,815,0
20240411,184400,61321643,815,815,815,815,0
20240411,184300,61321643,815,815,815,815,0
20240411,184200,61321643,815,815,815,815,0
20240411,184100,61321643,815,815,815,815,0
20240411,184000,61321643,815,815,815,815,0
20240411,183900,61321643,815,815,815,815,0
20240411,183800,61321643,815,815,815,815,0
20240411,183700,61321643,815,815,815,815,0
20240411,183600,61321643,815,815,815,815,0
20240411,183500,61321643,815,815,815,815,0
20240411,183400,61321643,815,815,815,815,0
20240411,183300,61321643,815,815,815,815,0
20240411,183200,61321643,815,815,815,815,2774
20240411,183100,61321643,815,815,815,815,0
20240411,183000,61321643,815,815,815,815,0
20240411,182900,61321643,815,815,815,815,0
20240411,182800,61321643,815,815,815,815,0
20240411,182700,61321643,815,815,815,815,0
20240411,182600,61321643,815,815,815,815,0
20240411,182500,61321643,815,815,815,815,0
20240411,182400,61321643,815,815,815,815,0
20240411,182300,61321643,815,815,815,815,0
20240411,182200,61321643,815,815,815,815,0
20240411,182100,61321643,815,815,815,815,0
20240411,182000,61321643,815,815,815,815,0
20240411,181900,61321643,815,815,815,815,0
20240411,181800,61321643,815,815,815,815,0
20240411,181700,61321643,815,815,815,815,0
20240411,181600,61321643,815,815,815,815,0
20240411,181500,61321643,815,815,815,815,0
20240411,181400,61321643,815,815,815,815,0
20240411,181300,61321643,815,815,815,815,0
20240411,181200,61321643,815,815,815,815,0
20240411,181100,61321643,815,815,815,815,0
20240411,181000,61321643,815,815,815,815,0
20240411,180900,61321643,815,815,815,815,0
20240411,180800,61321643,815,815,815,815,0
20240411,180700,61321643,815,815,815,815,0
20240411,180600,61321643,815,815,815,815,0
20240411,180500,61321643,815,815,815,815,0
20240411,180400,61321643,815,815,815,815,0
20240411,180300,61321643,815,815,815,815,0
20240411,180200,61321643,815,815,815,815,2774
20240411,180100,61321643,815,815,815,815,0
20240411,180000,61321643,815,815,815,815,0
20240411,175900,61321643,815,815,815,815,0
20240411,175800,61321643,815,815,815,815,0
20240411,175700,61321643,815,815,815,815,0
20240411,175600,61321643,815,815,815,815,0
20240411,175500,61321643,815,815,815,815,0
20240411,175400,61321643,815,815,815,815,0
20240411,175300,61321643,815,815,815,815,0
20240411,175200,61321643,815,815,815,815,0
20240411,175100,61321643,815,815,815,815,0
20240411,175000,61321643,815,815,815,815,0
20240411,174900,61321643,815,815,815,815,0
20240411,174800,61321643,815,815,815,815,0
20240411,174700,61321643,815,815,815,815,0
20240411,174600,61321643,815,815,815,815,0
20240411,174500,61321643,815,815,815,815,0
20240411,174400,61321643,815,815,815,815,0
20240411,174300,61321643,815,815,815,815,0
20240411,174200,61321643,815,815,815,815,0
20240411,174100,61321643,815,815,815,815,0
20240411,174000,61321643,815,815,815,815,0
20240411,173900,61321643,815,815,815,815,0
20240411,173800,61321643,815,815,815,815,0
20240411,173700,61321643,815,815,815,815,0
20240411,173600,61321643,815,815,815,815,0
20240411,173500,61321643,815,815,815,815,0
20240411,173400,61321643,815,815,815,815,0
20240411,173300,61321643,815,815,815,815,0
20240411,173200,61321643,815,815,815,815,2774
20240411,173100,61321643,815,815,815,815,0
20240411,173000,61321643,815,815,815,815,0
20240411,172900,61321643,815,815,815,815,0
20240411,172800,61321643,815,815,815,815,0
20240411,172700,61321643,815,815,815,815,0
20240411,172600,61321643,815,815,815,815,0
20240411,172500,61321643,815,815,815,815,0
20240411,172400,61321643,815,815,815,815,0
20240411,172300,61321643,815,815,815,815,0
20240411,172200,61321643,815,815,815,815,0
20240411,172100,61321643,815,815,815,815,0
20240411,172000,61321643,815,815,815,815,0
20240411,171900,61321643,815,815,815,815,0
20240411,171800,61321643,815,815,815,815,0
20240411,171700,61321643,815,815,815,815,0
20240411,171600,61321643,815,815,815,815,0
20240411,171500,61321643,815,815,815,815,0
20240411,171400,61321643,815,815,815,815,0
20240411,171300,61321643,815,815,815,815,0
20240411,171200,61321643,815,815,815,815,0
20240411,171100,61321643,815,815,815,815,0
20240411,171000,61321643,815,815,815,815,0
20240411,170900,61321643,815,815,815,815,0
20240411,170800,61321643,815,815,815,815,0
20240411,170700,61321643,815,815,815,815,0
20240411,170600,61321643,815,815,815,815,0
20240411,170500,61321643,815,815,815,815,0
20240411,170400,61321643,815,815,815,815,0
20240411,170300,61321643,815,815,815,815,0
20240411,170200,61321643,815,815,815,815,2774
20240411,170100,61321643,815,815,815,815,0
20240411,170000,61321643,815,815,815,815,0
20240411,165900,61321643,815,815,815,815,0
20240411,165800,61321643,815,815,815,815,0
20240411,165700,61321643,815,815,815,815,0
20240411,165600,61321643,815,815,815,815,0
20240411,165500,61321643,815,815,815,815,0
20240411,165400,61321643,815,815,815,815,0
20240411,165300,61321643,815,815,815,815,0
20240411,165200,61321643,815,815,815,815,0
20240411,165100,61321643,815,815,815,815,0
20240411,165000,61321643,815,815,815,815,0
20240411,164900,61321643,815,815,815,815,0
20240411,164800,61321643,815,815,815,815,0
20240411,164700,61321643,815,815,815,815,0
20240411,164600,61321643,815,815,815,815,0
20240411,164500,61321643,815,815,815,815,0
20240411,164400,61321643,815,815,815,815,0
20240411,164300,61321643,815,815,815,815,0
20240411,164200,61321643,815,815,815,815,0
20240411,164100,61321643,815,815,815,815,0
20240411,164000,61321643,815,815,815,815,0
20240411,163900,61321643,815,815,815,815,0
20240411,163800,61321643,815,815,815,815,0
20240411,163700,61321643,815,815,815,815,0
20240411,163600,61321643,815,815,815,815,0
20240411,163500,61321643,815,815,815,815,0
20240411,163400,61321643,815,815,815,815,0
20240411,163300,61321643,815,815,815,815,0
20240411,163200,61321643,815,815,815,815,2774
20240411,163100,61321643,815,815,815,815,0
20240411,163000,61321643,815,815,815,815,0
20240411,162900,61321643,815,815,815,815,0
20240411,162800,61321643,815,815,815,815,0
20240411,162700,61321643,815,815,815,815,0
20240411,162600,61321643,815,815,815,815,0
20240411,162500,61321643,815,815,815,815,0
20240411,162400,61321643,815,815,815,815,0
20240411,162300,61321643,815,815,815,815,0
20240411,162200,61321643,815,815,815,815,0
20240411,162100,61321643,815,815,815,815,0
20240411,162000,61321643,815,815,815,815,0
20240411,161900,61321643,815,815,815,815,0
20240411,161800,61321643,815,815,815,815,0
20240411,161700,61321643,815,815,815,815,0
20240411,161600,61321643,815,815,815,815,0
20240411,161500,61321643,815,815,815,815,0
20240411,161400,61321643,815,815,815,815,0
20240411,161300,61321643,815,815,815,815,0
20240411,161200,61321643,815,815,815,815,0
20240411,161100,61321643,815,815,815,815,0
20240411,161000,61321643,815,815,815,815,0
20240411,160900,61321643,815,815,815,815,0
20240411,160800,61321643,815,815,815,815,0
20240411,160700,61321643,815,815,815,815,0
20240411,160600,61321643,815,815,815,815,0
20240411,160500,61321643,815,815,815,815,0
20240411,160400,61321643,815,815,815,815,0
20240411,160300,61321643,815,815,815,815,0
20240411,160200,61321643,815,815,815,815,2774
20240411,160100,61321643,815,815,815,815,0
20240411,160000,61321643,815,815,815,815,0
20240411,155900,61321643,815,815,815,815,0
20240411,155800,61321643,815,815,815,815,0
20240411,155700,61321643,815,815,815,815,0
20240411,155600,61321643,815,815,815,815,0
20240411,155500,61321643,815,815,815,815,0
20240411,155400,61321643,815,815,815,815,0
20240411,155300,61321643,815,815,815,815,0
20240411,155200,61321643,815,815,815,815,0
20240411,155100,61321643,815,815,815,815,0
20240411,155000,61321643,815,815,815,815,0
20240411,154900,61321643,815,815,815,815,0
20240411,154800,61321643,815,815,815,815,0
20240411,154700,61321643,815,815,815,815,0
20240411,154600,61321643,815,815,815,815,0
20240411,154500,61321643,815,815,815,815,0
20240411,154400,61321643,815,815,815,815,0
20240411,154300,61321643,815,815,815,815,0
20240411,154200,61321643,815,815,815,815,0
20240411,154100,61321643,815,815,815,815,0
20240411,154000,61321643,815,815,815,815,0
20240411,153900,61321643,815,815,815,815,0
20240411,153800,61321643,815,815,815,815,0
20240411,153700,61321643,815,815,815,815,0
20240411,153600,61321643,815,815,815,815,0
20240411,153500,61321643,815,815,815,815,0
20240411,153400,61321643,815,815,815,815,0
20240411,153300,61321643,815,815,815,815,0
20240411,153200,61321643,815,815,815,815,2774
20240411,153100,61321643,815,815,815,815,0
20240411,153000,61321643,815,815,815,815,2774
20240411,152900,59060833,821,821,821,821,0
20240411,152800,59060833,821,821,821,821,0
20240411,152700,59060833,821,821,821,821,0
20240411,152600,59060833,821,821,821,821,0
20240411,152500,59060833,821,821,821,821,0
20240411,152400,59060833,821,821,821,821,0
20240411,152300,59060833,821,821,821,821,0
20240411,152200,59060833,821,821,821,821,0
20240411,152100,59060833,821,821,821,821,0
20240411,152000,59060833,821,821,821,821,0
20240411,151900,59060833,821,821,821,821,0
20240411,151800,59060833,821,821,821,821,0
20240411,151700,59060833,821,821,821,821,0
20240411,151600,59060833,821,821,821,821,0
20240411,151500,59060833,821,821,821,821,0
20240411,151400,59060833,821,821,821,821,0
20240411,151300,59060833,821,821,821,821,111
20240411,151200,58969702,815,815,815,815,0
20240411,151100,58969702,815,815,815,815,0
20240411,151000,58969702,815,815,815,815,0
20240411,150900,58969702,815,815,815,815,0
20240411,150800,58969702,815,815,815,815,0
20240411,150700,58969702,815,815,815,815,0
20240411,150600,58969702,815,818,818,815,4820
20240411,150500,55038781,821,821,821,821,0
20240411,150400,55038781,821,821,821,821,0
20240411,150300,55038781,821,821,821,821,0
20240411,150200,55038781,821,821,821,821,0
20240411,150100,55038781,821,821,821,821,0
20240411,150000,55038781,821,821,821,821,0
20240411,145900,55038781,821,821,821,821,0
20240411,145800,55038781,821,821,821,821,0
20240411,145700,55038781,821,821,821,821,0
20240411,145600,55038781,821,821,821,821,0
20240411,145500,55038781,821,821,821,821,0
20240411,145400,55038781,821,821,821,821,50
20240411,145300,54997731,818,818,818,818,0
20240411,145200,54997731,818,818,818,818,0
20240411,145100,54997731,818,818,818,818,0
20240411,145000,54997731,818,818,818,818,0
20240411,144900,54997731,818,818,818,818,0
20240411,144800,54997731,818,818,818,818,2343
20240411,144700,53081157,818,818,818,818,476
20240411,144600,52691789,818,818,818,818,0
20240411,144500,52691789,818,818,818,818,0
20240411,144400,52691789,818,818,818,818,0
20240411,144300,52691789,818,818,818,818,6
20240411,144200,52686881,818,818,818,818,0
20240411,144100,52686881,818,818,818,818,2
20240411,144000,52685245,818,818,818,818,0
20240411,143900,52685245,818,818,818,818,0
20240411,143800,52685245,818,818,818,818,0
20240411,143700,52685245,818,818,818,818,0
20240411,143600,52685245,818,818,818,818,0
20240411,143500,52685245,818,818,818,818,0
20240411,143400,52685245,818,818,818,818,1
20240411,143300,52684427,817,817,817,817,885
20240411,143200,51961382,816,816,816,816,0
20240411,143100,51961382,816,816,816,816,120
20240411,143000,51863462,815,815,815,815,0
20240411,142900,51863462,815,815,815,815,0
20240411,142800,51863462,815,815,815,815,0
20240411,142700,51863462,815,815,815,815,0
20240411,142600,51863462,815,815,815,815,0
20240411,142500,51863462,815,815,815,815,0
20240411,142400,51863462,815,815,815,815,0
20240411,142300,51863462,815,815,815,815,0
20240411,142200,51863462,815,816,816,815,100
20240411,142100,51781889,820,820,820,820,0
20240411,142000,51781889,820,820,820,820,0
20240411,141900,51781889,820,820,820,820,0
20240411,141800,51781889,820,820,820,820,0
20240411,141700,51781889,820,820,820,820,0
20240411,141600,51781889,820,820,820,820,100
20240411,141500,51699889,820,820,820,820,0
20240411,141400,51699889,820,820,820,820,0
20240411,141300,51699889,820,820,820,820,0
20240411,141200,51699889,820,820,820,820,0
20240411,141100,51699889,820,820,820,820,0
20240411,141000,51699889,820,820,820,820,0
20240411,140900,51699889,820,820,820,820,0
20240411,140800,51699889,820,820,820,820,0
20240411,140700,51699889,820,820,820,820,0
20240411,140600,51699889,820,820,820,820,0
20240411,140500,51699889,820,820,820,820,0
20240411,140400,51699889,820,820,820,820,0
20240411,140300,51699889,820,820,820,820,0
20240411,140200,51699889,820,820,820,820,0
20240411,140100,51699889,820,820,820,820,0
20240411,140000,51699889,820,820,820,820,0
20240411,135900,51699889,820,820,820,820,100
20240411,135800,51617889,820,820,820,820,0
20240411,135700,51617889,820,820,820,820,0
20240411,135600,51617889,820,820,820,820,0
20240411,135500,51617889,820,820,820,820,0
20240411,135400,51617889,820,820,820,820,0
20240411,135300,51617889,820,820,820,820,0
20240411,135200,51617889,820,820,820,820,0
20240411,135100,51617889,820,820,820,820,0
20240411,135000,51617889,820,820,820,820,0
20240411,134900,51617889,820,820,820,820,16
20240411,134800,51604769,820,820,820,820,1
20240411,134700,51603949,820,816,820,816,3
20240411,134600,51601497,815,815,815,815,0
20240411,134500,51601497,815,815,815,815,90
20240411,134400,51528147,815,815,815,815,100
20240411,134300,51446647,816,816,816,816,0
20240411,134200,51446647,816,816,816,816,1126
20240411,134100,50527831,816,816,816,816,0
20240411,134000,50527831,816,816,816,816,0
20240411,133900,50527831,816,816,816,816,0
20240411,133800,50527831,816,816,816,816,0
20240411,133700,50527831,816,816,816,816,0
20240411,133600,50527831,816,816,816,816,1
20240411,133500,50527015,816,816,816,816,0
20240411,133400,50527015,816,816,816,816,0
20240411,133300,50527015,816,816,816,816,0
20240411,133200,50527015,816,816,816,816,0
20240411,133100,50527015,816,816,816,816,0
20240411,133000,50527015,816,816,816,816,0
20240411,132900,50527015,816,816,816,816,0
20240411,132800,50527015,816,816,816,816,14
20240411,132700,50515591,816,816,816,816,0
20240411,132600,50515591,816,816,816,816,0
20240411,132500,50515591,816,816,816,816,0
20240411,132400,50515591,816,816,816,816,0
20240411,132300,50515591,816,816,816,816,0
20240411,132200,50515591,816,816,816,816,1
20240411,132100,50514775,816,816,816,816,1
20240411,132000,50513959,816,816,816,816,0
20240411,131900,50513959,816,816,816,816,0
20240411,131800,50513959,816,816,816,816,0
20240411,131700,50513959,816,816,816,816,1
20240411,131600,50513143,816,816,816,816,3
20240411,131500,50510695,816,816,816,816,1
20240411,131400,50509879,816,816,816,816,0
20240411,131300,50509879,816,816,816,816,0
20240411,131200,50509879,816,816,816,816,0
20240411,131100,50509879,816,816,816,816,0
20240411,131000,50509879,816,816,816,816,0
20240411,130900,50509879,816,816,816,816,41
20240411,130800,50476423,816,816,816,816,0
20240411,130700,50476423,816,816,816,816,31
20240411,130600,50451127,816,816,816,816,0
20240411,130500,50451127,816,816,816,816,0
20240411,130400,50451127,816,816,816,816,0
20240411,130300,50451127,816,816,816,816,0
20240411,130200,50451127,816,816,816,816,0
20240411,130100,50451127,816,816,816,816,0
20240411,130000,50451127,816,816,816,816,0
20240411,125900,50451127,816,816,816,816,0
20240411,125800,50451127,816,816,816,816,0
20240411,125700,50451127,816,816,816,816,39
20240411,125600,50419303,816,816,816,816,85
20240411,125500,50349943,816,816,816,816,30
20240411,125400,50325463,812,812,812,812,0
20240411,125300,50325463,812,812,812,812,0
20240411,125200,50325463,812,812,812,812,0
20240411,125100,50325463,812,812,812,812,0
20240411,125000,50325463,812,812,812,812,0
20240411,124900,50325463,812,814,814,812,3211
20240411,124800,47716581,817,817,817,817,0
20240411,124700,47716581,817,817,817,817,0
20240411,124600,47716581,817,817,817,817,1
20240411,124500,47715764,815,815,815,815,0
20240411,124400,47715764,815,816,816,815,3000
20240411,124300,45270107,814,822,822,814,1895
20240411,124200,43720882,825,825,825,825,0
20240411,124100,43720882,825,825,825,825,0
20240411,124000,43720882,825,825,825,825,0
20240411,123900,43720882,825,825,825,825,0
20240411,123800,43720882,825,825,825,825,0
20240411,123700,43720882,825,825,825,825,0
20240411,123600,43720882,825,825,825,825,0
20240411,123500,43720882,825,825,825,825,0
20240411,123400,43720882,825,825,825,825,0
20240411,123300,43720882,825,825,825,825,0
20240411,123200,43720882,825,825,825,825,0
20240411,123100,43720882,825,825,825,825,0
20240411,123000,43720882,825,825,825,825,0
20240411,122900,43720882,825,825,825,825,0
20240411,122800,43720882,825,825,825,825,0
20240411,122700,43720882,825,825,825,825,0
20240411,122600,43720882,825,825,825,825,0
20240411,122500,43720882,825,825,825,825,0
20240411,122400,43720882,825,825,825,825,0
20240411,122300,43720882,825,825,825,825,0
20240411,122200,43720882,825,825,825,825,2412
20240411,122100,41730982,825,825,825,825,0
20240411,122000,41730982,825,825,825,825,1
20240411,121900,41730157,825,825,825,825,0
20240411,121800,41730157,825,825,825,825,0
20240411,121700,41730157,825,825,825,825,0
20240411,121600,41730157,825,825,825,825,0
20240411,121500,41730157,825,825,825,825,10
20240411,121400,41721907,825,825,825,825,0
20240411,121300,41721907,825,825,825,825,0
20240411,121200,41721907,825,825,825,825,0
20240411,121100,41721907,825,825,825,825,0
20240411,121000,41721907,825,825,825,825,0
20240411,120900,41721907,825,825,825,825,0
20240411,120800,41721907,825,825,825,825,0
20240411,120700,41721907,825,825,825,825,0
20240411,120600,41721907,825,825,825,825,0
20240411,120500,41721907,825,825,825,825,0
20240411,120400,41721907,825,825,825,825,0
20240411,120300,41721907,825,825,825,825,0
20240411,120200,41721907,825,825,825,825,0
20240411,120100,41721907,825,825,825,825,0
20240411,120000,41721907,825,825,825,825,0
20240411,115900,41721907,825,825,825,825,0
20240411,115800,41721907,825,825,825,825,0
20240411,115700,41721907,825,825,825,825,0
20240411,115600,41721907,825,825,825,825,0
20240411,115500,41721907,825,825,825,825,0
20240411,115400,41721907,825,825,825,825,0
20240411,115300,41721907,825,825,825,825,0
20240411,115200,41721907,825,825,825,825,2
20240411,115100,41720257,815,815,815,815,1
20240411,115000,41719442,811,811,811,811,0
20240411,114900,41719442,811,811,811,811,0
20240411,114800,41719442,811,811,811,811,0
20240411,114700,41719442,811,811,811,811,0
20240411,114600,41719442,811,812,812,811,2551
20240411,114500,39650504,811,812,812,811,3998
20240411,114400,36407667,812,815,815,812,2653
20240411,114300,34249323,815,816,816,815,1072
20240411,114200,33375571,817,817,817,817,0
20240411,114100,33375571,817,819,819,817,215
20240411,114000,33199913,820,821,821,820,2
20240411,113900,33198272,825,825,825,825,0
20240411,113800,33198272,825,825,825,825,0
20240411,113700,33198272,825,825,825,825,0
20240411,113600,33198272,825,825,825,825,0
20240411,113500,33198272,825,825,825,825,0
20240411,113400,33198272,825,825,825,825,0
20240411,113300,33198272,825,825,825,825,0
20240411,113200,33198272,825,825,825,825,0
20240411,113100,33198272,825,825,825,825,0
20240411,113000,33198272,825,825,825,825,9
20240411,112900,33190847,825,825,825,825,0
20240411,112800,33190847,825,825,825,825,0
20240411,112700,33190847,825,825,825,825,0
20240411,112600,33190847,825,825,825,825,0
20240411,112500,33190847,825,825,825,825,0
20240411,112400,33190847,825,825,825,825,0
20240411,112300,33190847,825,825,825,825,0
20240411,112200,33190847,825,825,825,825,0
20240411,112100,33190847,825,825,825,825,0
20240411,112000,33190847,825,825,825,825,0
20240411,111900,33190847,825,825,825,825,0
20240411,111800,33190847,825,825,825,825,990
20240411,111700,32374097,827,827,827,827,0
20240411,111600,32374097,827,827,827,827,0
20240411,111500,32374097,827,827,827,827,0
20240411,111400,32374097,827,827,827,827,0
20240411,111300,32374097,827,827,827,827,0
20240411,111200,32374097,827,827,827,827,0
20240411,111100,32374097,827,827,827,827,0
20240411,111000,32374097,827,827,827,827,0
20240411,110900,32374097,827,827,827,827,0
20240411,110800,32374097,827,827,827,827,0
20240411,110700,32374097,827,827,827,827,0
20240411,110600,32374097,827,827,827,827,0
20240411,110500,32374097,827,827,827,827,50
20240411,110400,32332747,827,827,827,827,0
20240411,110300,32332747,827,827,827,827,2
20240411,110200,32331093,828,828,828,828,0
20240411,110100,32331093,828,828,828,828,0
20240411,110000,32331093,828,822,828,822,500
20240411,105900,31918939,822,822,822,822,0
20240411,105800,31918939,822,822,822,822,1
20240411,105700,31918117,815,815,815,815,0
20240411,105600,31918117,815,815,815,815,100
20240411,105500,31836617,815,821,821,815,494
20240411,105400,31433953,821,821,821,821,167
20240411,105300,31296846,821,821,821,821,0
20240411,105200,31296846,821,821,821,821,39
20240411,105100,31264827,822,822,822,822,0
20240411,105000,31264827,822,822,822,822,0
20240411,104900,31264827,822,822,822,822,0
20240411,104800,31264827,822,822,822,822,0
20240411,104700,31264827,822,822,822,822,10
20240411,104600,31256607,821,821,821,821,1
20240411,104500,31255786,821,821,821,821,0
20240411,104400,31255786,821,821,821,821,0
20240411,104300,31255786,821,821,821,821,35
20240411,104200,31227051,821,821,821,821,56
20240411,104100,31181075,821,821,821,821,50
20240411,104000,31140025,821,821,821,821,9
20240411,103900,31132636,821,821,821,821,0
20240411,103800,31132636,821,821,821,821,0
20240411,103700,31132636,821,821,821,821,0
20240411,103600,31132636,821,821,821,821,1
20240411,103500,31131815,815,815,815,815,0
20240411,103400,31131815,815,815,815,815,0
20240411,103300,31131815,815,815,815,815,0
20240411,103200,31131815,815,815,815,815,2
20240411,103100,31130185,816,816,816,816,500
20240411,103000,30722185,816,816,816,816,0
20240411,102900,30722185,816,816,816,816,0
20240411,102800,30722185,816,816,816,816,0
20240411,102700,30722185,816,816,816,816,0
20240411,102600,30722185,816,816,816,816,0
20240411,102500,30722185,816,816,816,816,0
20240411,102400,30722185,816,816,816,816,0
20240411,102300,30722185,816,816,816,816,10
20240411,102200,30714025,816,816,816,816,0
20240411,102100,30714025,816,816,816,816,423
20240411,102000,30368857,820,820,820,820,0
20240411,101900,30368857,820,820,820,820,100
20240411,101800,30286857,820,820,820,820,0
20240411,101700,30286857,820,820,820,820,0
20240411,101600,30286857,820,820,820,820,0
20240411,101500,30286857,820,820,820,820,0
20240411,101400,30286857,820,820,820,820,0
20240411,101300,30286857,820,820,820,820,0
20240411,101200,30286857,820,820,820,820,0
20240411,101100,30286857,820,820,820,820,0
20240411,101000,30286857,820,820,820,820,0
20240411,100900,30286857,820,820,820,820,0
20240411,100800,30286857,820,820,820,820,0
20240411,100700,30286857,820,820,820,820,0
20240411,100600,30286857,820,820,820,820,145
20240411,100500,30167957,815,815,815,815,0
20240411,100400,30167957,815,815,815,815,0
20240411,100300,30167957,815,815,815,815,0
20240411,100200,30167957,815,815,815,815,525
20240411,100100,29740082,815,815,815,815,2
20240411,100000,29738452,815,815,815,815,10
20240411,095900,29730302,815,815,815,815,0
20240411,095800,29730302,815,812,815,812,6
20240411,095700,29725424,812,812,812,812,0
20240411,095600,29725424,812,812,812,812,376
20240411,095500,29420112,815,815,815,815,0
20240411,095400,29420112,815,815,815,815,53
20240411,095300,29376917,812,815,815,812,7000
20240411,095200,23691859,815,815,815,815,2388
20240411,095100,21745639,815,815,815,815,612
20240411,095000,21246859,815,815,815,815,6
20240411,094900,21241969,815,815,815,815,1
20240411,094800,21241154,818,818,818,818,100
20240411,094700,21159354,818,818,818,818,0
20240411,094600,21159354,818,818,818,818,0
20240411,094500,21159354,818,818,818,818,0
20240411,094400,21159354,818,818,818,818,0
20240411,094300,21159354,818,818,818,818,0
20240411,094200,21159354,818,818,818,818,447
20240411,094100,20793708,818,818,818,818,1
20240411,094000,20792890,814,817,817,814,1342
20240411,093900,19696629,819,819,819,819,0
20240411,093800,19696629,819,819,819,819,0
20240411,093700,19696629,819,819,819,819,1
20240411,093600,19695810,820,820,820,820,0
20240411,093500,19695810,820,820,820,820,0
20240411,093400,19695810,820,820,820,820,0
20240411,093300,19695810,820,816,820,816,501
20240411,093200,19286644,812,813,813,812,2654
20240411,093100,17129977,812,812,812,812,0
20240411,093000,17129977,812,812,812,812,0
20240411,092900,17129977,812,812,812,812,0
20240411,092800,17129977,812,815,815,812,11565
20240411,092700,7730040,817,817,817,817,1
20240411,092600,7729223,813,813,813,813,0
20240411,092500,7729223,813,814,814,813,116
20240411,092400,7634905,816,813,816,813,420
20240411,092300,7292188,816,816,816,816,0
20240411,092200,7292188,816,816,816,816,1
20240411,092100,7291372,810,810,810,810,0
20240411,092000,7291372,810,810,810,810,0
20240411,091900,7291372,810,810,810,810,0
20240411,091800,7291372,810,810,810,810,0
20240411,091700,7291372,810,810,810,810,0
20240411,091600,7291372,810,817,817,810,5012
20240411,091500,3225712,817,817,817,817,1
20240411,091400,3224895,815,816,816,815,1592
20240411,091300,1926900,817,818,818,817,518
20240411,091200,1503594,817,817,817,817,3
20240411,091100,1501143,821,821,821,821,0
20240411,091000,1501143,821,821,821,821,7
20240411,090900,1495396,817,821,821,817,6
20240411,090800,1490490,816,816,816,816,0
20240411,090700,1490490,816,816,816,816,0
20240411,090600,1490490,816,816,816,816,172
20240411,090500,1350138,817,817,817,817,639
20240411,090400,828075,822,818,822,818,50
20240411,090300,787171,818,818,818,818,0
20240411,090200,787171,818,818,818,818,400
20240411,090100,459971,817,817,817,817,0
20240411,090000,459971,817,817,817,817,563