KissMeData/200230/min/candle-20240415.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240415,201400,157513325,740,740,740,740,4331
20240415,201300,157513325,740,740,740,740,0
20240415,201200,157513325,740,740,740,740,0
20240415,201100,157513325,740,740,740,740,0
20240415,201000,157513325,740,740,740,740,0
20240415,200900,157513325,740,740,740,740,0
20240415,200800,157513325,740,740,740,740,0
20240415,200700,157513325,740,740,740,740,0
20240415,200600,157513325,740,740,740,740,0
20240415,200500,157513325,740,740,740,740,0
20240415,200400,157513325,740,740,740,740,0
20240415,200300,157513325,740,740,740,740,0
20240415,200200,157513325,740,740,740,740,0
20240415,200100,157513325,740,740,740,740,0
20240415,200000,157513325,740,740,740,740,0
20240415,195900,157513325,740,740,740,740,0
20240415,195800,157513325,740,740,740,740,0
20240415,195700,157513325,740,740,740,740,0
20240415,195600,157513325,740,740,740,740,0
20240415,195500,157513325,740,740,740,740,0
20240415,195400,157513325,740,740,740,740,0
20240415,195300,157513325,740,740,740,740,0
20240415,195200,157513325,740,740,740,740,0
20240415,195100,157513325,740,740,740,740,0
20240415,195000,157513325,740,740,740,740,0
20240415,194900,157513325,740,740,740,740,0
20240415,194800,157513325,740,740,740,740,0
20240415,194700,157513325,740,740,740,740,0
20240415,194600,157513325,740,740,740,740,0
20240415,194500,157513325,740,740,740,740,0
20240415,194400,157513325,740,740,740,740,4331
20240415,194300,157513325,740,740,740,740,0
20240415,194200,157513325,740,740,740,740,0
20240415,194100,157513325,740,740,740,740,0
20240415,194000,157513325,740,740,740,740,0
20240415,193900,157513325,740,740,740,740,0
20240415,193800,157513325,740,740,740,740,0
20240415,193700,157513325,740,740,740,740,0
20240415,193600,157513325,740,740,740,740,0
20240415,193500,157513325,740,740,740,740,0
20240415,193400,157513325,740,740,740,740,0
20240415,193300,157513325,740,740,740,740,0
20240415,193200,157513325,740,740,740,740,0
20240415,193100,157513325,740,740,740,740,0
20240415,193000,157513325,740,740,740,740,0
20240415,192900,157513325,740,740,740,740,0
20240415,192800,157513325,740,740,740,740,0
20240415,192700,157513325,740,740,740,740,0
20240415,192600,157513325,740,740,740,740,0
20240415,192500,157513325,740,740,740,740,0
20240415,192400,157513325,740,740,740,740,0
20240415,192300,157513325,740,740,740,740,0
20240415,192200,157513325,740,740,740,740,0
20240415,192100,157513325,740,740,740,740,0
20240415,192000,157513325,740,740,740,740,0
20240415,191900,157513325,740,740,740,740,0
20240415,191800,157513325,740,740,740,740,0
20240415,191700,157513325,740,740,740,740,0
20240415,191600,157513325,740,740,740,740,0
20240415,191500,157513325,740,740,740,740,0
20240415,191400,157513325,740,740,740,740,4331
20240415,191300,157513325,740,740,740,740,0
20240415,191200,157513325,740,740,740,740,0
20240415,191100,157513325,740,740,740,740,0
20240415,191000,157513325,740,740,740,740,0
20240415,190900,157513325,740,740,740,740,0
20240415,190800,157513325,740,740,740,740,0
20240415,190700,157513325,740,740,740,740,0
20240415,190600,157513325,740,740,740,740,0
20240415,190500,157513325,740,740,740,740,0
20240415,190400,157513325,740,740,740,740,0
20240415,190300,157513325,740,740,740,740,0
20240415,190200,157513325,740,740,740,740,0
20240415,190100,157513325,740,740,740,740,0
20240415,190000,157513325,740,740,740,740,0
20240415,185900,157513325,740,740,740,740,0
20240415,185800,157513325,740,740,740,740,0
20240415,185700,157513325,740,740,740,740,0
20240415,185600,157513325,740,740,740,740,0
20240415,185500,157513325,740,740,740,740,0
20240415,185400,157513325,740,740,740,740,0
20240415,185300,157513325,740,740,740,740,0
20240415,185200,157513325,740,740,740,740,0
20240415,185100,157513325,740,740,740,740,0
20240415,185000,157513325,740,740,740,740,0
20240415,184900,157513325,740,740,740,740,0
20240415,184800,157513325,740,740,740,740,0
20240415,184700,157513325,740,740,740,740,0
20240415,184600,157513325,740,740,740,740,0
20240415,184500,157513325,740,740,740,740,0
20240415,184400,157513325,740,740,740,740,4331
20240415,184300,157513325,740,740,740,740,0
20240415,184200,157513325,740,740,740,740,0
20240415,184100,157513325,740,740,740,740,0
20240415,184000,157513325,740,740,740,740,0
20240415,183900,157513325,740,740,740,740,0
20240415,183800,157513325,740,740,740,740,0
20240415,183700,157513325,740,740,740,740,0
20240415,183600,157513325,740,740,740,740,0
20240415,183500,157513325,740,740,740,740,0
20240415,183400,157513325,740,740,740,740,0
20240415,183300,157513325,740,740,740,740,0
20240415,183200,157513325,740,740,740,740,0
20240415,183100,157513325,740,740,740,740,0
20240415,183000,157513325,740,740,740,740,0
20240415,182900,157513325,740,740,740,740,0
20240415,182800,157513325,740,740,740,740,0
20240415,182700,157513325,740,740,740,740,0
20240415,182600,157513325,740,740,740,740,0
20240415,182500,157513325,740,740,740,740,0
20240415,182400,157513325,740,740,740,740,0
20240415,182300,157513325,740,740,740,740,0
20240415,182200,157513325,740,740,740,740,0
20240415,182100,157513325,740,740,740,740,0
20240415,182000,157513325,740,740,740,740,0
20240415,181900,157513325,740,740,740,740,0
20240415,181800,157513325,740,740,740,740,0
20240415,181700,157513325,740,740,740,740,0
20240415,181600,157513325,740,740,740,740,0
20240415,181500,157513325,740,740,740,740,0
20240415,181400,157513325,740,740,740,740,4331
20240415,181300,157513325,740,740,740,740,0
20240415,181200,157513325,740,740,740,740,0
20240415,181100,157513325,740,740,740,740,0
20240415,181000,157513325,740,740,740,740,0
20240415,180900,157513325,740,740,740,740,0
20240415,180800,157513325,740,740,740,740,0
20240415,180700,157513325,740,740,740,740,0
20240415,180600,157513325,740,740,740,740,0
20240415,180500,157513325,740,740,740,740,0
20240415,180400,157513325,740,740,740,740,0
20240415,180300,157513325,740,740,740,740,0
20240415,180200,157513325,740,740,740,740,0
20240415,180100,157513325,740,740,740,740,0
20240415,180000,157513325,740,740,740,740,0
20240415,175900,157513325,740,740,740,740,0
20240415,175800,157513325,740,740,740,740,0
20240415,175700,157513325,740,740,740,740,0
20240415,175600,157513325,740,740,740,740,0
20240415,175500,157513325,740,740,740,740,0
20240415,175400,157513325,740,740,740,740,0
20240415,175300,157513325,740,740,740,740,0
20240415,175200,157513325,740,740,740,740,0
20240415,175100,157513325,740,740,740,740,0
20240415,175000,157513325,740,740,740,740,0
20240415,174900,157513325,740,740,740,740,0
20240415,174800,157513325,740,740,740,740,0
20240415,174700,157513325,740,740,740,740,0
20240415,174600,157513325,740,740,740,740,0
20240415,174500,157513325,740,740,740,740,0
20240415,174400,157513325,740,740,740,740,4331
20240415,174300,157513325,740,740,740,740,0
20240415,174200,157513325,740,740,740,740,0
20240415,174100,157513325,740,740,740,740,0
20240415,174000,157513325,740,740,740,740,0
20240415,173900,157513325,740,740,740,740,0
20240415,173800,157513325,740,740,740,740,0
20240415,173700,157513325,740,740,740,740,0
20240415,173600,157513325,740,740,740,740,0
20240415,173500,157513325,740,740,740,740,0
20240415,173400,157513325,740,740,740,740,0
20240415,173300,157513325,740,740,740,740,0
20240415,173200,157513325,740,740,740,740,0
20240415,173100,157513325,740,740,740,740,0
20240415,173000,157513325,740,740,740,740,0
20240415,172900,157513325,740,740,740,740,0
20240415,172800,157513325,740,740,740,740,0
20240415,172700,157513325,740,740,740,740,0
20240415,172600,157513325,740,740,740,740,0
20240415,172500,157513325,740,740,740,740,0
20240415,172400,157513325,740,740,740,740,0
20240415,172300,157513325,740,740,740,740,0
20240415,172200,157513325,740,740,740,740,0
20240415,172100,157513325,740,740,740,740,0
20240415,172000,157513325,740,740,740,740,0
20240415,171900,157513325,740,740,740,740,0
20240415,171800,157513325,740,740,740,740,0
20240415,171700,157513325,740,740,740,740,0
20240415,171600,157513325,740,740,740,740,0
20240415,171500,157513325,740,740,740,740,0
20240415,171400,157513325,740,740,740,740,4331
20240415,171300,157513325,740,740,740,740,0
20240415,171200,157513325,740,740,740,740,0
20240415,171100,157513325,740,740,740,740,0
20240415,171000,157513325,740,740,740,740,0
20240415,170900,157513325,740,740,740,740,0
20240415,170800,157513325,740,740,740,740,0
20240415,170700,157513325,740,740,740,740,0
20240415,170600,157513325,740,740,740,740,0
20240415,170500,157513325,740,740,740,740,0
20240415,170400,157513325,740,740,740,740,0
20240415,170300,157513325,740,740,740,740,0
20240415,170200,157513325,740,740,740,740,0
20240415,170100,157513325,740,740,740,740,0
20240415,170000,157513325,740,740,740,740,0
20240415,165900,157513325,740,740,740,740,0
20240415,165800,157513325,740,740,740,740,0
20240415,165700,157513325,740,740,740,740,0
20240415,165600,157513325,740,740,740,740,0
20240415,165500,157513325,740,740,740,740,0
20240415,165400,157513325,740,740,740,740,0
20240415,165300,157513325,740,740,740,740,0
20240415,165200,157513325,740,740,740,740,0
20240415,165100,157513325,740,740,740,740,0
20240415,165000,157513325,740,740,740,740,0
20240415,164900,157513325,740,740,740,740,0
20240415,164800,157513325,740,740,740,740,0
20240415,164700,157513325,740,740,740,740,0
20240415,164600,157513325,740,740,740,740,0
20240415,164500,157513325,740,740,740,740,0
20240415,164400,157513325,740,740,740,740,4331
20240415,164300,157513325,740,740,740,740,0
20240415,164200,157513325,740,740,740,740,0
20240415,164100,157513325,740,740,740,740,0
20240415,164000,157513325,740,740,740,740,0
20240415,163900,157513325,740,740,740,740,0
20240415,163800,157513325,740,740,740,740,0
20240415,163700,157513325,740,740,740,740,0
20240415,163600,157513325,740,740,740,740,0
20240415,163500,157513325,740,740,740,740,0
20240415,163400,157513325,740,740,740,740,0
20240415,163300,157513325,740,740,740,740,0
20240415,163200,157513325,740,740,740,740,0
20240415,163100,157513325,740,740,740,740,0
20240415,163000,157513325,740,740,740,740,0
20240415,162900,157513325,740,740,740,740,0
20240415,162800,157513325,740,740,740,740,0
20240415,162700,157513325,740,740,740,740,0
20240415,162600,157513325,740,740,740,740,0
20240415,162500,157513325,740,740,740,740,0
20240415,162400,157513325,740,740,740,740,0
20240415,162300,157513325,740,740,740,740,0
20240415,162200,157513325,740,740,740,740,0
20240415,162100,157513325,740,740,740,740,0
20240415,162000,157513325,740,740,740,740,0
20240415,161900,157513325,740,740,740,740,0
20240415,161800,157513325,740,740,740,740,0
20240415,161700,157513325,740,740,740,740,0
20240415,161600,157513325,740,740,740,740,0
20240415,161500,157513325,740,740,740,740,0
20240415,161400,157513325,740,740,740,740,4331
20240415,161300,157513325,740,740,740,740,0
20240415,161200,157513325,740,740,740,740,0
20240415,161100,157513325,740,740,740,740,0
20240415,161000,157513325,740,740,740,740,0
20240415,160900,157513325,740,740,740,740,0
20240415,160800,157513325,740,740,740,740,0
20240415,160700,157513325,740,740,740,740,0
20240415,160600,157513325,740,740,740,740,0
20240415,160500,157513325,740,740,740,740,0
20240415,160400,157513325,740,740,740,740,0
20240415,160300,157513325,740,740,740,740,0
20240415,160200,157513325,740,740,740,740,0
20240415,160100,157513325,740,740,740,740,0
20240415,160000,157513325,740,740,740,740,0
20240415,155900,157513325,740,740,740,740,0
20240415,155800,157513325,740,740,740,740,0
20240415,155700,157513325,740,740,740,740,0
20240415,155600,157513325,740,740,740,740,0
20240415,155500,157513325,740,740,740,740,0
20240415,155400,157513325,740,740,740,740,0
20240415,155300,157513325,740,740,740,740,0
20240415,155200,157513325,740,740,740,740,0
20240415,155100,157513325,740,740,740,740,0
20240415,155000,157513325,740,740,740,740,0
20240415,154900,157513325,740,740,740,740,0
20240415,154800,157513325,740,740,740,740,0
20240415,154700,157513325,740,740,740,740,0
20240415,154600,157513325,740,740,740,740,0
20240415,154500,157513325,740,740,740,740,0
20240415,154400,157513325,740,740,740,740,4331
20240415,154300,157513325,740,740,740,740,0
20240415,154200,157513325,740,740,740,740,0
20240415,154100,157513325,740,740,740,740,0
20240415,154000,157513325,740,740,740,740,0
20240415,153900,157513325,740,740,740,740,0
20240415,153800,157513325,740,740,740,740,0
20240415,153700,157513325,740,740,740,740,0
20240415,153600,157513325,740,740,740,740,0
20240415,153500,157513325,740,740,740,740,0
20240415,153400,157513325,740,740,740,740,0
20240415,153300,157513325,740,740,740,740,0
20240415,153200,157513325,740,740,740,740,0
20240415,153100,157513325,740,740,740,740,0
20240415,153000,157513325,740,740,740,740,4331
20240415,152900,154308385,743,743,743,743,0
20240415,152800,154308385,743,743,743,743,0
20240415,152700,154308385,743,743,743,743,0
20240415,152600,154308385,743,743,743,743,0
20240415,152500,154308385,743,743,743,743,0
20240415,152400,154308385,743,743,743,743,0
20240415,152300,154308385,743,743,743,743,0
20240415,152200,154308385,743,743,743,743,0
20240415,152100,154308385,743,743,743,743,0
20240415,152000,154308385,743,743,743,743,0
20240415,151900,154308385,743,743,743,743,0
20240415,151800,154308385,743,743,743,742,3581
20240415,151700,151648279,743,741,743,741,1749
20240415,151600,150349705,743,743,743,743,1000
20240415,151500,149606705,743,743,743,743,0
20240415,151400,149606705,743,741,743,741,3
20240415,151300,149604478,743,743,743,741,1264
20240415,151200,148667848,743,743,743,743,2
20240415,151100,148666362,741,743,743,741,2217
20240415,151000,147019514,744,744,744,744,28
20240415,150900,146998682,747,747,747,747,0
20240415,150800,146998682,747,747,747,747,0
20240415,150700,146998682,747,743,747,743,87
20240415,150600,146934037,743,745,745,743,5065
20240415,150500,143167467,747,745,747,745,1029
20240415,150400,142400860,746,746,746,746,0
20240415,150300,142400860,746,746,746,746,396
20240415,150200,142105444,747,747,747,747,0
20240415,150100,142105444,747,747,747,747,36
20240415,150000,142078552,746,746,746,746,412
20240415,145900,141771200,747,747,747,747,0
20240415,145800,141771200,747,747,747,747,5
20240415,145700,141767465,748,748,748,748,190
20240415,145600,141625345,748,748,748,748,0
20240415,145500,141625345,748,748,748,748,20
20240415,145400,141610385,748,748,748,748,0
20240415,145300,141610385,748,748,748,748,0
20240415,145200,141610385,748,748,748,748,0
20240415,145100,141610385,748,748,748,748,55
20240415,145000,141569245,749,749,749,749,0
20240415,144900,141569245,749,749,749,749,0
20240415,144800,141569245,749,749,749,749,5
20240415,144700,141565500,748,747,748,747,105
20240415,144600,141487016,747,747,747,747,0
20240415,144500,141487016,747,747,747,747,44
20240415,144400,141454148,747,747,747,747,1
20240415,144300,141453401,748,745,748,745,4
20240415,144200,141450418,745,747,749,745,3422
20240415,144100,138899653,747,747,747,746,5000
20240415,144000,135167522,747,747,747,747,0
20240415,143900,135167522,747,747,747,747,2301
20240415,143800,133448675,752,752,752,752,0
20240415,143700,133448675,752,752,752,752,0
20240415,143600,133448675,752,749,752,749,50
20240415,143500,133411093,748,748,748,748,4010
20240415,143400,130411613,749,749,749,749,10
20240415,143300,130404123,749,752,753,749,3477
20240415,143200,127788242,754,754,754,754,0
20240415,143100,127788242,754,754,754,754,4
20240415,143000,127785226,750,752,753,750,1591
20240415,142900,126587841,752,752,752,752,2081
20240415,142800,125022929,748,752,752,748,114
20240415,142700,124937653,752,752,752,752,9
20240415,142600,124930885,752,752,752,752,0
20240415,142500,124930885,752,752,752,752,37
20240415,142400,124903061,752,752,752,752,0
20240415,142300,124903061,752,752,752,752,0
20240415,142200,124903061,752,753,753,749,52
20240415,142100,124864106,749,749,749,749,4
20240415,142000,124861110,748,750,752,748,1153
20240415,141900,123997033,756,756,756,756,7
20240415,141800,123991741,751,750,756,750,60
20240415,141700,123946557,755,747,755,747,362
20240415,141600,123674982,747,754,755,747,6698
20240415,141500,118667378,754,750,754,747,361
20240415,141400,118395803,754,754,754,754,650
20240415,141300,117905703,754,752,754,752,363
20240415,141200,117632406,752,744,752,744,11192
20240415,141100,109217411,744,740,744,740,1185
20240415,141000,108339874,740,740,740,740,0
20240415,140900,108339874,740,739,740,739,870
20240415,140800,107696918,739,738,739,738,300
20240415,140700,107475481,738,737,738,737,4221
20240415,140600,104362604,737,737,737,737,0
20240415,140500,104362604,737,737,737,737,0
20240415,140400,104362604,737,737,737,737,0
20240415,140300,104362604,737,737,737,737,1
20240415,140200,104361867,734,734,734,734,2
20240415,140100,104360399,733,733,733,733,0
20240415,140000,104360399,733,733,733,733,1020
20240415,135900,103612739,738,738,738,738,0
20240415,135800,103612739,738,738,738,738,0
20240415,135700,103612739,738,738,738,738,0
20240415,135600,103612739,738,735,738,735,1000
20240415,135500,102875456,735,730,735,730,39
20240415,135400,102846981,730,730,730,730,1116
20240415,135300,102032301,730,732,735,730,9705
20240415,135200,94915841,732,732,732,732,0
20240415,135100,94915841,732,732,732,732,0
20240415,135000,94915841,732,732,732,732,0
20240415,134900,94915841,732,732,732,732,1
20240415,134800,94915109,730,730,730,730,738
20240415,134700,94376369,733,733,733,733,0
20240415,134600,94376369,733,733,733,733,0
20240415,134500,94376369,733,733,733,733,0
20240415,134400,94376369,733,733,733,733,0
20240415,134300,94376369,733,733,733,733,108
20240415,134200,94297205,733,733,733,733,50
20240415,134100,94260555,730,730,730,730,0
20240415,134000,94260555,730,731,731,730,1017
20240415,133900,93518131,730,730,730,730,0
20240415,133800,93518131,730,730,730,730,0
20240415,133700,93518131,730,730,730,730,0
20240415,133600,93518131,730,730,730,730,0
20240415,133500,93518131,730,730,730,730,97
20240415,133400,93447321,730,730,730,730,156
20240415,133300,93333441,733,733,733,733,50
20240415,133200,93296791,733,733,733,733,0
20240415,133100,93296791,733,733,733,733,0
20240415,133000,93296791,733,733,733,733,0
20240415,132900,93296791,733,733,733,733,0
20240415,132800,93296791,733,733,733,733,0
20240415,132700,93296791,733,733,733,733,0
20240415,132600,93296791,733,733,733,733,0
20240415,132500,93296791,733,733,733,733,0
20240415,132400,93296791,733,733,733,733,200
20240415,132300,93150191,733,733,733,733,16
20240415,132200,93138463,733,733,733,733,0
20240415,132100,93138463,733,733,733,733,0
20240415,132000,93138463,733,733,733,733,0
20240415,131900,93138463,733,733,733,733,4
20240415,131800,93135531,730,730,730,730,817
20240415,131700,92539121,732,732,732,732,0
20240415,131600,92539121,732,732,732,732,2128
20240415,131500,90981425,732,729,732,729,1001
20240415,131400,90251693,732,732,732,732,0
20240415,131300,90251693,732,732,732,732,11
20240415,131200,90243641,732,729,732,727,5427
20240415,131100,86283093,729,729,729,728,3
20240415,131000,86280907,728,728,728,728,69
20240415,130900,86230675,728,727,728,727,1711
20240415,130800,84985467,726,726,726,726,770
20240415,130700,84426447,726,726,726,726,0
20240415,130600,84426447,726,726,726,726,0
20240415,130500,84426447,726,726,726,726,0
20240415,130400,84426447,726,726,726,726,0
20240415,130300,84426447,726,726,726,726,0
20240415,130200,84426447,726,726,726,726,0
20240415,130100,84426447,726,726,726,726,0
20240415,130000,84426447,726,726,726,726,0
20240415,125900,84426447,726,726,726,726,0
20240415,125800,84426447,726,726,726,726,0
20240415,125700,84426447,726,726,726,726,0
20240415,125600,84426447,726,726,726,726,0
20240415,125500,84426447,726,726,726,724,569
20240415,125400,84013376,726,729,729,726,13
20240415,125300,84003935,729,729,729,729,0
20240415,125200,84003935,729,729,729,729,100
20240415,125100,83931035,726,726,726,726,0
20240415,125000,83931035,726,726,726,726,0
20240415,124900,83931035,726,726,726,726,0
20240415,124800,83931035,726,726,726,726,7
20240415,124700,83925953,728,728,728,728,5
20240415,124600,83922313,728,728,728,728,0
20240415,124500,83922313,728,728,728,728,68
20240415,124400,83872809,723,723,723,723,0
20240415,124300,83872809,723,723,723,723,0
20240415,124200,83872809,723,723,723,723,0
20240415,124100,83872809,723,723,723,723,0
20240415,124000,83872809,723,723,723,723,0
20240415,123900,83872809,723,723,723,723,0
20240415,123800,83872809,723,723,723,723,0
20240415,123700,83872809,723,723,723,723,0
20240415,123600,83872809,723,723,723,723,0
20240415,123500,83872809,723,723,723,723,0
20240415,123400,83872809,723,728,728,723,1447
20240415,123300,82819763,728,728,728,728,1
20240415,123200,82819035,728,728,728,728,2
20240415,123100,82817579,722,723,723,722,5284
20240415,123000,78997349,728,728,728,728,55
20240415,122900,78957309,723,723,723,723,0
20240415,122800,78957309,723,726,726,722,2950
20240415,122700,76816014,726,726,726,726,10
20240415,122600,76808754,726,726,726,726,0
20240415,122500,76808754,726,726,726,726,0
20240415,122400,76808754,726,726,726,726,0
20240415,122300,76808754,726,726,726,726,0
20240415,122200,76808754,726,726,726,726,0
20240415,122100,76808754,726,726,726,726,0
20240415,122000,76808754,726,726,726,726,1
20240415,121900,76808028,726,726,726,726,0
20240415,121800,76808028,726,726,726,726,20
20240415,121700,76793508,726,726,726,726,5
20240415,121600,76789878,722,722,722,722,0
20240415,121500,76789878,722,723,723,722,10582
20240415,121400,69149669,722,726,726,721,12768
20240415,121300,59925065,727,727,727,727,0
20240415,121200,59925065,727,727,727,727,653
20240415,121100,59450334,727,727,727,727,24
20240415,121000,59432886,727,727,727,727,0
20240415,120900,59432886,727,727,727,727,603
20240415,120800,58994505,727,727,727,727,74
20240415,120700,58940707,727,727,727,727,2
20240415,120600,58939253,734,734,734,734,449
20240415,120500,58609687,734,734,734,734,1
20240415,120400,58608953,727,727,727,727,0
20240415,120300,58608953,727,734,734,727,155
20240415,120200,58495561,734,734,734,734,0
20240415,120100,58495561,734,733,734,733,3134
20240415,120000,56195303,733,733,733,733,100
20240415,115900,56122003,733,733,733,733,100
20240415,115800,56048703,733,733,733,733,700
20240415,115700,55535603,733,732,733,730,610
20240415,115600,55088631,730,730,730,730,162
20240415,115500,54970371,730,730,730,730,0
20240415,115400,54970371,730,724,730,724,218
20240415,115300,54811759,724,724,724,724,0
20240415,115200,54811759,724,724,724,724,0
20240415,115100,54811759,724,725,725,724,1263
20240415,115000,53897256,725,727,727,725,1355
20240415,114900,52914842,727,727,727,727,63
20240415,114800,52869041,728,730,730,728,300
20240415,114700,52650127,730,730,730,730,1
20240415,114600,52649397,729,729,729,729,68
20240415,114500,52599825,730,730,730,730,1
20240415,114400,52599095,734,734,734,734,0
20240415,114300,52599095,734,734,734,734,0
20240415,114200,52599095,734,734,734,734,0
20240415,114100,52599095,734,734,734,734,0
20240415,114000,52599095,734,734,734,734,0
20240415,113900,52599095,734,734,734,734,0
20240415,113800,52599095,734,734,734,734,0
20240415,113700,52599095,734,734,734,734,0
20240415,113600,52599095,734,734,734,734,0
20240415,113500,52599095,734,734,734,734,0
20240415,113400,52599095,734,734,734,734,0
20240415,113300,52599095,734,734,734,734,1
20240415,113200,52598361,729,729,729,729,0
20240415,113100,52598361,729,729,729,729,0
20240415,113000,52598361,729,729,729,729,13
20240415,112900,52588884,734,734,734,734,0
20240415,112800,52588884,734,734,734,734,0
20240415,112700,52588884,734,734,734,734,0
20240415,112600,52588884,734,734,734,734,2
20240415,112500,52587416,730,730,730,730,0
20240415,112400,52587416,730,731,731,730,1509
20240415,112300,51485839,731,731,731,731,31
20240415,112200,51463178,734,734,734,734,0
20240415,112100,51463178,734,734,734,734,0
20240415,112000,51463178,734,734,734,734,0
20240415,111900,51463178,734,734,735,734,86
20240415,111800,51400016,733,730,735,730,7231
20240415,111700,46086238,733,730,733,730,7000
20240415,111600,40957150,723,730,730,720,19252
20240415,111500,26976776,730,730,730,730,0
20240415,111400,26976776,730,730,730,730,0
20240415,111300,26976776,730,730,730,730,0
20240415,111200,26976776,730,730,730,730,633
20240415,111100,26514686,730,730,730,730,0
20240415,111000,26514686,730,730,730,730,0
20240415,110900,26514686,730,730,730,730,0
20240415,110800,26514686,730,730,730,730,0
20240415,110700,26514686,730,730,730,730,500
20240415,110600,26149686,731,731,731,731,0
20240415,110500,26149686,731,731,731,731,0
20240415,110400,26149686,731,731,731,731,0
20240415,110300,26149686,731,731,731,731,4
20240415,110200,26146762,734,734,734,734,0
20240415,110100,26146762,734,734,734,734,0
20240415,110000,26146762,734,734,734,734,100
20240415,105900,26073362,734,734,734,734,0
20240415,105800,26073362,734,734,734,734,0
20240415,105700,26073362,734,734,734,734,2097
20240415,105600,24534164,734,734,734,734,0
20240415,105500,24534164,734,734,734,734,20
20240415,105400,24519484,734,734,734,734,0
20240415,105300,24519484,734,734,734,734,0
20240415,105200,24519484,734,734,734,734,0
20240415,105100,24519484,734,734,734,734,0
20240415,105000,24519484,734,734,734,734,101
20240415,104900,24445350,734,734,734,734,100
20240415,104800,24371950,734,734,734,734,13
20240415,104700,24362408,734,734,734,734,0
20240415,104600,24362408,734,734,734,734,0
20240415,104500,24362408,734,733,734,733,3293
20240415,104400,21946994,732,732,732,732,757
20240415,104300,21392870,730,730,730,730,23
20240415,104200,21376080,730,730,730,730,0
20240415,104100,21376080,730,730,730,730,83
20240415,104000,21315490,730,730,730,730,2
20240415,103900,21314030,729,729,729,729,0
20240415,103800,21314030,729,729,729,729,0
20240415,103700,21314030,729,729,729,729,0
20240415,103600,21314030,729,729,729,729,0
20240415,103500,21314030,729,729,729,729,0
20240415,103400,21314030,729,729,729,729,0
20240415,103300,21314030,729,730,730,729,110
20240415,103200,21233740,730,730,730,730,0
20240415,103100,21233740,730,730,730,730,48
20240415,103000,21198700,727,729,729,727,2512
20240415,102900,19369373,730,730,730,730,0
20240415,102800,19369373,730,730,730,730,0
20240415,102700,19369373,730,730,730,730,451
20240415,102600,19040143,731,733,733,731,305
20240415,102500,18817178,733,733,733,733,0
20240415,102400,18817178,733,733,733,733,0
20240415,102300,18817178,733,733,733,733,0
20240415,102200,18817178,733,733,733,733,0
20240415,102100,18817178,733,731,733,731,300
20240415,102000,18597342,728,733,733,728,3687
20240415,101900,15906562,733,733,733,733,0
20240415,101800,15906562,733,734,734,733,232
20240415,101700,15736492,735,735,735,735,55
20240415,101600,15696067,735,735,735,735,497
20240415,101500,15330772,740,740,740,740,0
20240415,101400,15330772,740,740,740,740,0
20240415,101300,15330772,740,740,740,740,0
20240415,101200,15330772,740,740,740,740,100
20240415,101100,15256772,735,736,736,735,100
20240415,101000,15183222,736,738,738,736,1000
20240415,100900,14445570,740,740,740,740,200
20240415,100800,14297570,740,740,740,740,2
20240415,100700,14296090,740,740,740,740,3
20240415,100600,14293870,740,740,740,740,10
20240415,100500,14286470,740,740,740,740,42
20240415,100400,14255390,740,740,740,740,6
20240415,100300,14250950,740,740,740,740,132
20240415,100200,14153270,740,740,740,740,1
20240415,100100,14152530,740,740,740,740,0
20240415,100000,14152530,740,740,740,738,7
20240415,095900,14147352,740,740,740,740,40
20240415,095800,14117752,740,740,740,740,55
20240415,095700,14077052,740,740,740,740,5
20240415,095600,14073352,740,740,740,740,81
20240415,095500,14013412,740,740,740,740,0
20240415,095400,14013412,740,740,740,740,2
20240415,095300,14011932,740,740,740,740,1
20240415,095200,14011192,738,738,738,738,0
20240415,095100,14011192,738,738,738,738,9
20240415,095000,14004550,738,738,738,738,0
20240415,094900,14004550,738,738,738,738,184
20240415,094800,13868758,739,739,739,739,10
20240415,094700,13861368,739,739,739,739,150
20240415,094600,13750518,739,739,739,739,32
20240415,094500,13726870,739,739,739,739,1
20240415,094400,13726131,739,739,739,739,0
20240415,094300,13726131,739,742,742,739,484
20240415,094200,13367929,743,743,743,743,200
20240415,094100,13219329,743,743,743,743,310
20240415,094000,12988999,745,745,745,745,0
20240415,093900,12988999,745,745,745,745,0
20240415,093800,12988999,745,745,745,745,15
20240415,093700,12977824,745,745,745,745,100
20240415,093600,12903324,745,745,745,745,100
20240415,093500,12828824,744,744,744,744,0
20240415,093400,12828824,744,744,744,744,50
20240415,093300,12791624,744,744,744,744,0
20240415,093200,12791624,744,747,747,743,286
20240415,093100,12578960,749,749,749,749,1
20240415,093000,12578211,749,749,750,749,51
20240415,092900,12539972,750,742,750,742,100
20240415,092800,12465384,742,740,742,740,700
20240415,092700,11946192,740,736,740,736,396
20240415,092600,11653602,735,735,735,735,1163
20240415,092500,10798797,735,734,735,734,300
20240415,092400,10578311,734,734,734,734,19
20240415,092300,10564365,731,731,731,731,0
20240415,092200,10564365,731,731,731,731,23
20240415,092100,10547552,731,735,735,731,410
20240415,092000,10247442,731,731,731,731,191
20240415,091900,10107821,733,735,735,733,190
20240415,091800,9968464,735,735,735,735,2
20240415,091700,9966994,736,736,736,736,100
20240415,091600,9893394,735,735,735,735,0
20240415,091500,9893394,735,735,735,735,11
20240415,091400,9885309,736,736,736,736,9
20240415,091300,9878685,736,736,736,736,1
20240415,091200,9877949,740,740,740,740,210
20240415,091100,9722549,740,740,740,740,0
20240415,091000,9722549,740,740,740,740,0
20240415,090900,9722549,740,738,740,738,2
20240415,090800,9721071,736,736,736,736,47
20240415,090700,9686479,736,736,736,736,92
20240415,090600,9618767,728,737,737,727,6652
20240415,090500,4753681,741,741,741,741,1
20240415,090400,4752940,737,737,737,735,2188
20240415,090300,3140462,737,737,737,737,3
20240415,090200,3138251,735,735,735,735,68
20240415,090100,3088271,735,742,742,735,2173
20240415,090000,1481566,742,745,745,742,1989