KissMeData/159910/min/candle-20240415.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240415,200700,66976974,739,739,739,739,305
20240415,200600,66976974,739,739,739,739,0
20240415,200500,66976974,739,739,739,739,0
20240415,200400,66976974,739,739,739,739,0
20240415,200300,66976974,739,739,739,739,0
20240415,200200,66976974,739,739,739,739,0
20240415,200100,66976974,739,739,739,739,0
20240415,200000,66976974,739,739,739,739,0
20240415,195900,66976974,739,739,739,739,0
20240415,195800,66976974,739,739,739,739,0
20240415,195700,66976974,739,739,739,739,0
20240415,195600,66976974,739,739,739,739,0
20240415,195500,66976974,739,739,739,739,0
20240415,195400,66976974,739,739,739,739,0
20240415,195300,66976974,739,739,739,739,0
20240415,195200,66976974,739,739,739,739,0
20240415,195100,66976974,739,739,739,739,0
20240415,195000,66976974,739,739,739,739,0
20240415,194900,66976974,739,739,739,739,0
20240415,194800,66976974,739,739,739,739,0
20240415,194700,66976974,739,739,739,739,0
20240415,194600,66976974,739,739,739,739,0
20240415,194500,66976974,739,739,739,739,0
20240415,194400,66976974,739,739,739,739,0
20240415,194300,66976974,739,739,739,739,0
20240415,194200,66976974,739,739,739,739,0
20240415,194100,66976974,739,739,739,739,0
20240415,194000,66976974,739,739,739,739,0
20240415,193900,66976974,739,739,739,739,0
20240415,193800,66976974,739,739,739,739,0
20240415,193700,66976974,739,739,739,739,305
20240415,193600,66976974,739,739,739,739,0
20240415,193500,66976974,739,739,739,739,0
20240415,193400,66976974,739,739,739,739,0
20240415,193300,66976974,739,739,739,739,0
20240415,193200,66976974,739,739,739,739,0
20240415,193100,66976974,739,739,739,739,0
20240415,193000,66976974,739,739,739,739,0
20240415,192900,66976974,739,739,739,739,0
20240415,192800,66976974,739,739,739,739,0
20240415,192700,66976974,739,739,739,739,0
20240415,192600,66976974,739,739,739,739,0
20240415,192500,66976974,739,739,739,739,0
20240415,192400,66976974,739,739,739,739,0
20240415,192300,66976974,739,739,739,739,0
20240415,192200,66976974,739,739,739,739,0
20240415,192100,66976974,739,739,739,739,0
20240415,192000,66976974,739,739,739,739,0
20240415,191900,66976974,739,739,739,739,0
20240415,191800,66976974,739,739,739,739,0
20240415,191700,66976974,739,739,739,739,0
20240415,191600,66976974,739,739,739,739,0
20240415,191500,66976974,739,739,739,739,0
20240415,191400,66976974,739,739,739,739,0
20240415,191300,66976974,739,739,739,739,0
20240415,191200,66976974,739,739,739,739,0
20240415,191100,66976974,739,739,739,739,0
20240415,191000,66976974,739,739,739,739,0
20240415,190900,66976974,739,739,739,739,0
20240415,190800,66976974,739,739,739,739,0
20240415,190700,66976974,739,739,739,739,305
20240415,190600,66976974,739,739,739,739,0
20240415,190500,66976974,739,739,739,739,0
20240415,190400,66976974,739,739,739,739,0
20240415,190300,66976974,739,739,739,739,0
20240415,190200,66976974,739,739,739,739,0
20240415,190100,66976974,739,739,739,739,0
20240415,190000,66976974,739,739,739,739,0
20240415,185900,66976974,739,739,739,739,0
20240415,185800,66976974,739,739,739,739,0
20240415,185700,66976974,739,739,739,739,0
20240415,185600,66976974,739,739,739,739,0
20240415,185500,66976974,739,739,739,739,0
20240415,185400,66976974,739,739,739,739,0
20240415,185300,66976974,739,739,739,739,0
20240415,185200,66976974,739,739,739,739,0
20240415,185100,66976974,739,739,739,739,0
20240415,185000,66976974,739,739,739,739,0
20240415,184900,66976974,739,739,739,739,0
20240415,184800,66976974,739,739,739,739,0
20240415,184700,66976974,739,739,739,739,0
20240415,184600,66976974,739,739,739,739,0
20240415,184500,66976974,739,739,739,739,0
20240415,184400,66976974,739,739,739,739,0
20240415,184300,66976974,739,739,739,739,0
20240415,184200,66976974,739,739,739,739,0
20240415,184100,66976974,739,739,739,739,0
20240415,184000,66976974,739,739,739,739,0
20240415,183900,66976974,739,739,739,739,0
20240415,183800,66976974,739,739,739,739,0
20240415,183700,66976974,739,739,739,739,305
20240415,183600,66976974,739,739,739,739,0
20240415,183500,66976974,739,739,739,739,0
20240415,183400,66976974,739,739,739,739,0
20240415,183300,66976974,739,739,739,739,0
20240415,183200,66976974,739,739,739,739,0
20240415,183100,66976974,739,739,739,739,0
20240415,183000,66976974,739,739,739,739,0
20240415,182900,66976974,739,739,739,739,0
20240415,182800,66976974,739,739,739,739,0
20240415,182700,66976974,739,739,739,739,0
20240415,182600,66976974,739,739,739,739,0
20240415,182500,66976974,739,739,739,739,0
20240415,182400,66976974,739,739,739,739,0
20240415,182300,66976974,739,739,739,739,0
20240415,182200,66976974,739,739,739,739,0
20240415,182100,66976974,739,739,739,739,0
20240415,182000,66976974,739,739,739,739,0
20240415,181900,66976974,739,739,739,739,0
20240415,181800,66976974,739,739,739,739,0
20240415,181700,66976974,739,739,739,739,0
20240415,181600,66976974,739,739,739,739,0
20240415,181500,66976974,739,739,739,739,0
20240415,181400,66976974,739,739,739,739,0
20240415,181300,66976974,739,739,739,739,0
20240415,181200,66976974,739,739,739,739,0
20240415,181100,66976974,739,739,739,739,0
20240415,181000,66976974,739,739,739,739,0
20240415,180900,66976974,739,739,739,739,0
20240415,180800,66976974,739,739,739,739,0
20240415,180700,66976974,739,739,739,739,305
20240415,180600,66976974,739,739,739,739,0
20240415,180500,66976974,739,739,739,739,0
20240415,180400,66976974,739,739,739,739,0
20240415,180300,66976974,739,739,739,739,0
20240415,180200,66976974,739,739,739,739,0
20240415,180100,66976974,739,739,739,739,0
20240415,180000,66976974,739,739,739,739,0
20240415,175900,66976974,739,739,739,739,0
20240415,175800,66976974,739,739,739,739,0
20240415,175700,66976974,739,739,739,739,0
20240415,175600,66976974,739,739,739,739,0
20240415,175500,66976974,739,739,739,739,0
20240415,175400,66976974,739,739,739,739,0
20240415,175300,66976974,739,739,739,739,0
20240415,175200,66976974,739,739,739,739,0
20240415,175100,66976974,739,739,739,739,0
20240415,175000,66976974,739,739,739,739,0
20240415,174900,66976974,739,739,739,739,0
20240415,174800,66976974,739,739,739,739,0
20240415,174700,66976974,739,739,739,739,0
20240415,174600,66976974,739,739,739,739,0
20240415,174500,66976974,739,739,739,739,0
20240415,174400,66976974,739,739,739,739,0
20240415,174300,66976974,739,739,739,739,0
20240415,174200,66976974,739,739,739,739,0
20240415,174100,66976974,739,739,739,739,0
20240415,174000,66976974,739,739,739,739,0
20240415,173900,66976974,739,739,739,739,0
20240415,173800,66976974,739,739,739,739,0
20240415,173700,66976974,739,739,739,739,305
20240415,173600,66976974,739,739,739,739,0
20240415,173500,66976974,739,739,739,739,0
20240415,173400,66976974,739,739,739,739,0
20240415,173300,66976974,739,739,739,739,0
20240415,173200,66976974,739,739,739,739,0
20240415,173100,66976974,739,739,739,739,0
20240415,173000,66976974,739,739,739,739,0
20240415,172900,66976974,739,739,739,739,0
20240415,172800,66976974,739,739,739,739,0
20240415,172700,66976974,739,739,739,739,0
20240415,172600,66976974,739,739,739,739,0
20240415,172500,66976974,739,739,739,739,0
20240415,172400,66976974,739,739,739,739,0
20240415,172300,66976974,739,739,739,739,0
20240415,172200,66976974,739,739,739,739,0
20240415,172100,66976974,739,739,739,739,0
20240415,172000,66976974,739,739,739,739,0
20240415,171900,66976974,739,739,739,739,0
20240415,171800,66976974,739,739,739,739,0
20240415,171700,66976974,739,739,739,739,0
20240415,171600,66976974,739,739,739,739,0
20240415,171500,66976974,739,739,739,739,0
20240415,171400,66976974,739,739,739,739,0
20240415,171300,66976974,739,739,739,739,0
20240415,171200,66976974,739,739,739,739,0
20240415,171100,66976974,739,739,739,739,0
20240415,171000,66976974,739,739,739,739,0
20240415,170900,66976974,739,739,739,739,0
20240415,170800,66976974,739,739,739,739,0
20240415,170700,66976974,739,739,739,739,305
20240415,170600,66976974,739,739,739,739,0
20240415,170500,66976974,739,739,739,739,0
20240415,170400,66976974,739,739,739,739,0
20240415,170300,66976974,739,739,739,739,0
20240415,170200,66976974,739,739,739,739,0
20240415,170100,66976974,739,739,739,739,0
20240415,170000,66976974,739,739,739,739,0
20240415,165900,66976974,739,739,739,739,0
20240415,165800,66976974,739,739,739,739,0
20240415,165700,66976974,739,739,739,739,0
20240415,165600,66976974,739,739,739,739,0
20240415,165500,66976974,739,739,739,739,0
20240415,165400,66976974,739,739,739,739,0
20240415,165300,66976974,739,739,739,739,0
20240415,165200,66976974,739,739,739,739,0
20240415,165100,66976974,739,739,739,739,0
20240415,165000,66976974,739,739,739,739,0
20240415,164900,66976974,739,739,739,739,0
20240415,164800,66976974,739,739,739,739,0
20240415,164700,66976974,739,739,739,739,0
20240415,164600,66976974,739,739,739,739,0
20240415,164500,66976974,739,739,739,739,0
20240415,164400,66976974,739,739,739,739,0
20240415,164300,66976974,739,739,739,739,0
20240415,164200,66976974,739,739,739,739,0
20240415,164100,66976974,739,739,739,739,0
20240415,164000,66976974,739,739,739,739,0
20240415,163900,66976974,739,739,739,739,0
20240415,163800,66976974,739,739,739,739,0
20240415,163700,66976974,739,739,739,739,305
20240415,163600,66976974,739,739,739,739,0
20240415,163500,66976974,739,739,739,739,0
20240415,163400,66976974,739,739,739,739,0
20240415,163300,66976974,739,739,739,739,0
20240415,163200,66976974,739,739,739,739,0
20240415,163100,66976974,739,739,739,739,0
20240415,163000,66976974,739,739,739,739,0
20240415,162900,66976974,739,739,739,739,0
20240415,162800,66976974,739,739,739,739,0
20240415,162700,66976974,739,739,739,739,0
20240415,162600,66976974,739,739,739,739,0
20240415,162500,66976974,739,739,739,739,0
20240415,162400,66976974,739,739,739,739,0
20240415,162300,66976974,739,739,739,739,0
20240415,162200,66976974,739,739,739,739,0
20240415,162100,66976974,739,739,739,739,0
20240415,162000,66976974,739,739,739,739,0
20240415,161900,66976974,739,739,739,739,0
20240415,161800,66976974,739,739,739,739,0
20240415,161700,66976974,739,739,739,739,0
20240415,161600,66976974,739,739,739,739,0
20240415,161500,66976974,739,739,739,739,0
20240415,161400,66976974,739,739,739,739,0
20240415,161300,66976974,739,739,739,739,0
20240415,161200,66976974,739,739,739,739,0
20240415,161100,66976974,739,739,739,739,0
20240415,161000,66976974,739,739,739,739,0
20240415,160900,66976974,739,739,739,739,0
20240415,160800,66976974,739,739,739,739,0
20240415,160700,66976974,739,739,739,739,305
20240415,160600,66976974,739,739,739,739,0
20240415,160500,66976974,739,739,739,739,0
20240415,160400,66976974,739,739,739,739,0
20240415,160300,66976974,739,739,739,739,0
20240415,160200,66976974,739,739,739,739,0
20240415,160100,66976974,739,739,739,739,0
20240415,160000,66976974,739,739,739,739,0
20240415,155900,66976974,739,739,739,739,0
20240415,155800,66976974,739,739,739,739,0
20240415,155700,66976974,739,739,739,739,0
20240415,155600,66976974,739,739,739,739,0
20240415,155500,66976974,739,739,739,739,0
20240415,155400,66976974,739,739,739,739,0
20240415,155300,66976974,739,739,739,739,0
20240415,155200,66976974,739,739,739,739,0
20240415,155100,66976974,739,739,739,739,0
20240415,155000,66976974,739,739,739,739,0
20240415,154900,66976974,739,739,739,739,0
20240415,154800,66976974,739,739,739,739,0
20240415,154700,66976974,739,739,739,739,0
20240415,154600,66976974,739,739,739,739,0
20240415,154500,66976974,739,739,739,739,0
20240415,154400,66976974,739,739,739,739,0
20240415,154300,66976974,739,739,739,739,0
20240415,154200,66976974,739,739,739,739,0
20240415,154100,66976974,739,739,739,739,0
20240415,154000,66976974,739,739,739,739,0
20240415,153900,66976974,739,739,739,739,0
20240415,153800,66976974,739,739,739,739,0
20240415,153700,66976974,739,739,739,739,305
20240415,153600,66976974,739,739,739,739,0
20240415,153500,66976974,739,739,739,739,0
20240415,153400,66976974,739,739,739,739,0
20240415,153300,66976974,739,739,739,739,0
20240415,153200,66976974,739,739,739,739,0
20240415,153100,66976974,739,739,739,739,0
20240415,153000,66976974,739,739,739,739,305
20240415,152900,66751579,740,740,740,740,0
20240415,152800,66751579,740,740,740,740,0
20240415,152700,66751579,740,740,740,740,0
20240415,152600,66751579,740,740,740,740,0
20240415,152500,66751579,740,740,740,740,0
20240415,152400,66751579,740,740,740,740,0
20240415,152300,66751579,740,740,740,740,0
20240415,152200,66751579,740,740,740,740,0
20240415,152100,66751579,740,740,740,740,0
20240415,152000,66751579,740,740,740,740,0
20240415,151900,66751579,740,740,740,740,1
20240415,151800,66750839,740,740,740,740,0
20240415,151700,66750839,740,740,740,740,0
20240415,151600,66750839,740,740,740,740,1
20240415,151500,66750099,740,740,740,740,0
20240415,151400,66750099,740,740,740,740,0
20240415,151300,66750099,740,740,740,740,0
20240415,151200,66750099,740,740,740,740,0
20240415,151100,66750099,740,740,740,740,0
20240415,151000,66750099,740,740,740,740,0
20240415,150900,66750099,740,739,740,739,120
20240415,150800,66661417,739,739,739,739,0
20240415,150700,66661417,739,739,739,739,1
20240415,150600,66660678,739,739,739,739,0
20240415,150500,66660678,739,739,739,739,4
20240415,150400,66657722,739,739,739,739,1
20240415,150300,66656983,739,732,739,731,1497
20240415,150200,65562104,739,739,739,739,270
20240415,150100,65362574,732,732,732,732,0
20240415,150000,65362574,732,732,732,732,0
20240415,145900,65362574,732,732,732,732,0
20240415,145800,65362574,732,732,732,732,0
20240415,145700,65362574,732,738,738,732,136
20240415,145600,65262968,740,740,740,740,0
20240415,145500,65262968,740,740,740,740,0
20240415,145400,65262968,740,740,740,740,0
20240415,145300,65262968,740,740,740,740,0
20240415,145200,65262968,740,740,740,740,0
20240415,145100,65262968,740,740,740,740,22
20240415,145000,65246688,740,740,740,740,0
20240415,144900,65246688,740,740,740,740,4
20240415,144800,65243728,740,740,740,740,0
20240415,144700,65243728,740,740,740,740,0
20240415,144600,65243728,740,740,740,740,0
20240415,144500,65243728,740,740,740,740,0
20240415,144400,65243728,740,740,740,740,0
20240415,144300,65243728,740,740,740,740,0
20240415,144200,65243728,740,740,740,740,0
20240415,144100,65243728,740,740,740,740,0
20240415,144000,65243728,740,740,740,740,0
20240415,143900,65243728,740,740,740,740,0
20240415,143800,65243728,740,740,740,740,0
20240415,143700,65243728,740,740,740,740,0
20240415,143600,65243728,740,740,740,740,0
20240415,143500,65243728,740,740,740,740,0
20240415,143400,65243728,740,740,740,740,0
20240415,143300,65243728,740,740,740,740,0
20240415,143200,65243728,740,740,740,740,0
20240415,143100,65243728,740,740,740,740,0
20240415,143000,65243728,740,740,740,740,0
20240415,142900,65243728,740,740,740,740,0
20240415,142800,65243728,740,740,740,740,0
20240415,142700,65243728,740,740,740,740,0
20240415,142600,65243728,740,740,740,740,0
20240415,142500,65243728,740,740,740,740,0
20240415,142400,65243728,740,740,740,740,0
20240415,142300,65243728,740,740,740,740,0
20240415,142200,65243728,740,740,740,740,3
20240415,142100,65241508,740,740,740,740,1
20240415,142000,65240768,735,731,735,731,5368
20240415,141900,61314149,731,731,731,731,5632
20240415,141800,57197157,731,731,731,731,1
20240415,141700,57196426,729,729,729,729,0
20240415,141600,57196426,729,729,729,729,0
20240415,141500,57196426,729,729,729,729,0
20240415,141400,57196426,729,729,729,729,0
20240415,141300,57196426,729,729,729,729,0
20240415,141200,57196426,729,729,729,729,0
20240415,141100,57196426,729,729,729,729,0
20240415,141000,57196426,729,729,729,729,0
20240415,140900,57196426,729,729,729,729,102
20240415,140800,57122068,729,731,731,729,563
20240415,140700,56710641,731,731,731,731,0
20240415,140600,56710641,731,731,731,731,3
20240415,140500,56708448,731,731,731,731,0
20240415,140400,56708448,731,731,731,731,0
20240415,140300,56708448,731,731,731,731,0
20240415,140200,56708448,731,731,731,731,0
20240415,140100,56708448,731,731,731,731,64
20240415,140000,56661664,731,731,731,731,0
20240415,135900,56661664,731,731,731,731,10
20240415,135800,56654354,731,731,731,731,0
20240415,135700,56654354,731,731,731,731,0
20240415,135600,56654354,731,731,731,731,0
20240415,135500,56654354,731,731,731,731,0
20240415,135400,56654354,731,731,731,731,0
20240415,135300,56654354,731,731,731,731,0
20240415,135200,56654354,731,731,731,731,0
20240415,135100,56654354,731,731,731,731,0
20240415,135000,56654354,731,731,731,731,0
20240415,134900,56654354,731,731,731,731,1
20240415,134800,56653623,727,727,727,727,0
20240415,134700,56653623,727,727,727,727,0
20240415,134600,56653623,727,730,730,727,700
20240415,134500,56143523,731,731,731,731,0
20240415,134400,56143523,731,731,731,731,6
20240415,134300,56139137,730,730,730,730,0
20240415,134200,56139137,730,730,730,730,0
20240415,134100,56139137,730,730,730,730,0
20240415,134000,56139137,730,730,730,730,0
20240415,133900,56139137,730,730,730,730,30
20240415,133800,56117237,730,730,730,730,0
20240415,133700,56117237,730,730,730,730,0
20240415,133600,56117237,730,730,730,730,0
20240415,133500,56117237,730,730,730,730,0
20240415,133400,56117237,730,730,730,730,0
20240415,133300,56117237,730,730,730,730,0
20240415,133200,56117237,730,730,730,730,1
20240415,133100,56116507,731,731,731,731,1
20240415,133000,56115776,730,730,730,730,0
20240415,132900,56115776,730,731,731,730,3
20240415,132800,56113585,730,730,730,730,0
20240415,132700,56113585,730,730,730,730,92
20240415,132600,56046425,730,730,730,730,0
20240415,132500,56046425,730,730,730,730,8
20240415,132400,56040585,726,726,726,726,0
20240415,132300,56040585,726,726,726,726,0
20240415,132200,56040585,726,726,726,726,0
20240415,132100,56040585,726,726,726,726,0
20240415,132000,56040585,726,726,726,726,0
20240415,131900,56040585,726,726,726,726,0
20240415,131800,56040585,726,729,729,726,5585
20240415,131700,51983962,731,731,731,731,2
20240415,131600,51982500,731,731,731,731,0
20240415,131500,51982500,731,731,731,731,0
20240415,131400,51982500,731,731,731,731,0
20240415,131300,51982500,731,731,731,731,0
20240415,131200,51982500,731,731,731,731,0
20240415,131100,51982500,731,731,731,731,0
20240415,131000,51982500,731,731,731,731,0
20240415,130900,51982500,731,731,731,731,0
20240415,130800,51982500,731,731,731,731,401
20240415,130700,51689369,731,731,731,731,2
20240415,130600,51687907,731,731,731,731,0
20240415,130500,51687907,731,731,731,731,0
20240415,130400,51687907,731,731,731,731,0
20240415,130300,51687907,731,731,731,731,0
20240415,130200,51687907,731,731,731,731,0
20240415,130100,51687907,731,731,731,731,0
20240415,130000,51687907,731,731,731,731,0
20240415,125900,51687907,731,731,731,731,0
20240415,125800,51687907,731,731,731,731,200
20240415,125700,51541707,731,731,731,731,2
20240415,125600,51540245,731,731,731,731,6
20240415,125500,51535859,731,731,731,731,0
20240415,125400,51535859,731,731,731,731,0
20240415,125300,51535859,731,729,731,729,23
20240415,125200,51519090,726,726,726,726,15
20240415,125100,51508200,726,726,726,726,736
20240415,125000,50973864,726,730,730,726,829
20240415,124900,50370337,730,730,730,730,15
20240415,124800,50359387,731,731,731,731,0
20240415,124700,50359387,731,731,731,731,0
20240415,124600,50359387,731,731,731,731,0
20240415,124500,50359387,731,731,731,731,0
20240415,124400,50359387,731,731,731,731,0
20240415,124300,50359387,731,731,731,731,0
20240415,124200,50359387,731,731,731,731,0
20240415,124100,50359387,731,731,731,731,2
20240415,124000,50357925,731,731,731,731,0
20240415,123900,50357925,731,731,731,731,0
20240415,123800,50357925,731,731,731,731,0
20240415,123700,50357925,731,731,731,731,0
20240415,123600,50357925,731,731,731,731,0
20240415,123500,50357925,731,731,731,731,0
20240415,123400,50357925,731,731,731,731,50
20240415,123300,50321375,731,731,731,731,0
20240415,123200,50321375,731,731,731,731,0
20240415,123100,50321375,731,731,731,731,0
20240415,123000,50321375,731,731,731,731,0
20240415,122900,50321375,731,731,731,731,2
20240415,122800,50319913,731,731,731,731,1
20240415,122700,50319182,730,730,730,730,0
20240415,122600,50319182,730,730,730,730,0
20240415,122500,50319182,730,730,730,730,0
20240415,122400,50319182,730,730,730,730,0
20240415,122300,50319182,730,730,730,730,0
20240415,122200,50319182,730,730,730,730,0
20240415,122100,50319182,730,730,730,730,0
20240415,122000,50319182,730,730,730,730,0
20240415,121900,50319182,730,730,730,730,40
20240415,121800,50289982,730,730,730,730,0
20240415,121700,50289982,730,730,730,730,70
20240415,121600,50238882,731,731,731,731,0
20240415,121500,50238882,731,731,731,731,0
20240415,121400,50238882,731,731,731,731,0
20240415,121300,50238882,731,731,731,731,0
20240415,121200,50238882,731,731,731,731,0
20240415,121100,50238882,731,731,731,731,0
20240415,121000,50238882,731,731,731,731,0
20240415,120900,50238882,731,731,731,731,0
20240415,120800,50238882,731,731,731,731,1000
20240415,120700,49507882,731,731,731,731,0
20240415,120600,49507882,731,731,731,731,0
20240415,120500,49507882,731,731,731,731,0
20240415,120400,49507882,731,731,731,731,0
20240415,120300,49507882,731,731,731,731,0
20240415,120200,49507882,731,731,731,731,1
20240415,120100,49507151,731,731,731,731,10
20240415,120000,49499841,731,731,731,731,0
20240415,115900,49499841,731,731,731,731,0
20240415,115800,49499841,731,731,731,731,0
20240415,115700,49499841,731,731,731,731,0
20240415,115600,49499841,731,730,731,730,130
20240415,115500,49404909,730,730,730,730,2
20240415,115400,49403449,731,731,731,731,0
20240415,115300,49403449,731,731,731,731,0
20240415,115200,49403449,731,731,731,731,0
20240415,115100,49403449,731,731,731,731,0
20240415,115000,49403449,731,731,731,731,100
20240415,114900,49330349,731,731,731,731,200
20240415,114800,49184149,731,731,731,731,2
20240415,114700,49182687,731,731,731,731,0
20240415,114600,49182687,731,731,731,731,0
20240415,114500,49182687,731,731,731,731,0
20240415,114400,49182687,731,731,731,731,0
20240415,114300,49182687,731,731,731,731,0
20240415,114200,49182687,731,731,731,731,0
20240415,114100,49182687,731,731,731,731,0
20240415,114000,49182687,731,731,731,731,0
20240415,113900,49182687,731,731,731,731,0
20240415,113800,49182687,731,731,731,731,0
20240415,113700,49182687,731,731,731,731,0
20240415,113600,49182687,731,731,731,731,1
20240415,113500,49181956,731,731,731,731,1
20240415,113400,49181225,731,731,731,731,1
20240415,113300,49180494,726,730,730,726,1000
20240415,113200,48451975,731,731,731,731,0
20240415,113100,48451975,731,731,731,731,0
20240415,113000,48451975,731,731,731,731,0
20240415,112900,48451975,731,731,731,731,0
20240415,112800,48451975,731,731,731,731,0
20240415,112700,48451975,731,731,731,731,1
20240415,112600,48451244,730,730,730,730,0
20240415,112500,48451244,730,731,731,730,79
20240415,112400,48393571,731,731,731,731,4
20240415,112300,48390647,731,731,731,731,2
20240415,112200,48389185,730,731,731,730,290
20240415,112100,48177484,731,731,731,731,0
20240415,112000,48177484,731,731,731,731,10
20240415,111900,48170174,731,731,731,731,11
20240415,111800,48162133,731,731,731,731,200
20240415,111700,48015933,731,731,731,731,0
20240415,111600,48015933,731,731,731,731,80
20240415,111500,47957453,731,731,731,731,0
20240415,111400,47957453,731,731,731,731,2
20240415,111300,47955991,731,731,731,731,0
20240415,111200,47955991,731,731,731,731,0
20240415,111100,47955991,731,731,731,731,41
20240415,111000,47926020,731,731,731,731,0
20240415,110900,47926020,731,731,731,731,1
20240415,110800,47925289,731,731,731,731,0
20240415,110700,47925289,731,731,731,731,15
20240415,110600,47914324,731,731,731,731,2
20240415,110500,47912862,731,731,731,731,2
20240415,110400,47911400,731,732,733,731,204
20240415,110300,47762271,733,732,733,732,51
20240415,110200,47724938,733,733,733,733,0
20240415,110100,47724938,733,733,733,733,0
20240415,110000,47724938,733,733,733,733,150
20240415,105900,47614988,733,733,733,733,0
20240415,105800,47614988,733,733,733,733,1
20240415,105700,47614255,732,732,732,732,0
20240415,105600,47614255,732,732,732,732,1
20240415,105500,47613523,730,730,730,730,0
20240415,105400,47613523,730,730,730,730,100
20240415,105300,47540523,730,730,730,730,100
20240415,105200,47467523,733,733,733,733,0
20240415,105100,47467523,733,733,733,733,0
20240415,105000,47467523,733,733,733,733,0
20240415,104900,47467523,733,733,733,733,0
20240415,104800,47467523,733,733,733,733,34
20240415,104700,47442601,730,730,730,730,55
20240415,104600,47402451,730,730,730,730,1000
20240415,104500,46672451,730,731,731,730,11550
20240415,104400,38237058,731,732,732,731,100
20240415,104300,38163865,732,732,732,732,400
20240415,104200,37871065,732,732,732,732,1000
20240415,104100,37139065,733,733,733,733,0
20240415,104000,37139065,733,733,733,733,0
20240415,103900,37139065,733,733,733,733,0
20240415,103800,37139065,733,733,733,733,0
20240415,103700,37139065,733,733,733,733,50
20240415,103600,37102415,733,733,733,733,0
20240415,103500,37102415,733,733,733,733,0
20240415,103400,37102415,733,733,733,733,592
20240415,103300,36668479,733,733,733,733,0
20240415,103200,36668479,733,733,733,733,0
20240415,103100,36668479,733,733,733,733,1
20240415,103000,36667746,734,734,734,734,143
20240415,102900,36562784,734,734,734,734,174
20240415,102800,36435068,735,735,735,735,1
20240415,102700,36434333,735,735,735,735,0
20240415,102600,36434333,735,735,735,735,600
20240415,102500,35993333,735,735,735,735,112
20240415,102400,35911013,735,735,735,735,1400
20240415,102300,34882013,735,735,735,735,0
20240415,102200,34882013,735,735,735,735,10
20240415,102100,34874663,735,735,735,735,54
20240415,102000,34834973,735,735,735,735,0
20240415,101900,34834973,735,735,735,735,0
20240415,101800,34834973,735,735,735,735,11
20240415,101700,34826888,734,734,734,734,112
20240415,101600,34744680,734,734,734,734,111
20240415,101500,34663206,734,734,734,734,50
20240415,101400,34626506,734,734,734,734,133
20240415,101300,34528884,734,734,734,734,0
20240415,101200,34528884,734,734,734,734,50
20240415,101100,34492184,734,734,734,734,1576
20240415,101000,33335400,734,734,734,734,430
20240415,100900,33019780,734,734,734,734,1
20240415,100800,33019046,735,735,735,735,119
20240415,100700,32931581,735,735,735,735,0
20240415,100600,32931581,735,735,735,735,0
20240415,100500,32931581,735,735,735,735,2
20240415,100400,32930111,735,735,735,735,0
20240415,100300,32930111,735,735,735,735,0
20240415,100200,32930111,735,732,735,732,178
20240415,100100,32799809,735,735,735,735,3
20240415,100000,32797604,733,733,733,733,0
20240415,095900,32797604,733,735,735,733,2661
20240415,095800,30842030,738,738,738,738,5
20240415,095700,30838340,735,735,735,735,0
20240415,095600,30838340,735,735,735,735,50
20240415,095500,30801590,735,735,735,735,0
20240415,095400,30801590,735,735,735,735,0
20240415,095300,30801590,735,735,735,735,0
20240415,095200,30801590,735,735,735,735,498
20240415,095100,30435560,735,735,735,735,0
20240415,095000,30435560,735,735,735,735,0
20240415,094900,30435560,735,735,735,735,0
20240415,094800,30435560,735,735,735,735,0
20240415,094700,30435560,735,735,735,735,0
20240415,094600,30435560,735,735,735,735,0
20240415,094500,30435560,735,735,735,735,100
20240415,094400,30362060,735,735,735,735,0
20240415,094300,30362060,735,735,735,735,1
20240415,094200,30361325,735,735,735,735,2
20240415,094100,30359855,734,736,736,734,2970
20240415,094000,28176700,739,739,739,739,15
20240415,093900,28165615,740,739,740,739,400
20240415,093800,27869954,740,740,740,740,0
20240415,093700,27869954,740,740,740,740,0
20240415,093600,27869954,740,740,740,740,0
20240415,093500,27869954,740,739,740,739,500
20240415,093400,27500036,735,735,735,735,0
20240415,093300,27500036,735,735,735,735,0
20240415,093200,27500036,735,735,735,735,0
20240415,093100,27500036,735,735,735,735,0
20240415,093000,27500036,735,739,739,735,260
20240415,092900,27308896,739,741,741,739,2753
20240415,092800,25273519,741,741,741,741,0
20240415,092700,25273519,741,741,741,741,0
20240415,092600,25273519,741,744,744,741,5690
20240415,092500,21045474,746,747,747,746,824
20240415,092400,20430404,750,750,750,750,0
20240415,092300,20430404,750,751,751,750,3564
20240415,092200,17757403,751,751,751,751,0
20240415,092100,17757403,751,751,751,751,0
20240415,092000,17757403,751,751,751,751,0
20240415,091900,17757403,751,751,751,751,0
20240415,091800,17757403,751,752,752,751,835
20240415,091700,17130054,751,751,751,751,0
20240415,091600,17130054,751,751,751,751,5
20240415,091500,17126299,751,751,751,751,0
20240415,091400,17126299,751,751,751,751,0
20240415,091300,17126299,751,751,751,751,1000
20240415,091200,16375299,751,751,751,751,0
20240415,091100,16375299,751,751,751,751,79
20240415,091000,16315970,750,750,750,750,0
20240415,090900,16315970,750,750,750,750,3217
20240415,090800,13903220,750,750,750,750,0
20240415,090700,13903220,750,750,750,750,0
20240415,090600,13903220,750,750,750,750,12
20240415,090500,13894220,750,749,750,749,88
20240415,090400,13828242,750,750,750,750,0
20240415,090300,13828242,750,750,750,750,0
20240415,090200,13828242,750,750,750,750,95
20240415,090100,13756992,750,749,750,749,500
20240415,090000,13382383,749,749,749,749,17867