KissMeData/225430/min/candle-20240412.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240412,202200,28291409,857,857,857,857,1100
20240412,202100,28291409,857,857,857,857,0
20240412,202000,28291409,857,857,857,857,0
20240412,201900,28291409,857,857,857,857,0
20240412,201800,28291409,857,857,857,857,0
20240412,201700,28291409,857,857,857,857,0
20240412,201600,28291409,857,857,857,857,0
20240412,201500,28291409,857,857,857,857,0
20240412,201400,28291409,857,857,857,857,0
20240412,201300,28291409,857,857,857,857,0
20240412,201200,28291409,857,857,857,857,0
20240412,201100,28291409,857,857,857,857,0
20240412,201000,28291409,857,857,857,857,0
20240412,200900,28291409,857,857,857,857,0
20240412,200800,28291409,857,857,857,857,0
20240412,200700,28291409,857,857,857,857,0
20240412,200600,28291409,857,857,857,857,0
20240412,200500,28291409,857,857,857,857,0
20240412,200400,28291409,857,857,857,857,0
20240412,200300,28291409,857,857,857,857,0
20240412,200200,28291409,857,857,857,857,0
20240412,200100,28291409,857,857,857,857,0
20240412,200000,28291409,857,857,857,857,0
20240412,195900,28291409,857,857,857,857,0
20240412,195800,28291409,857,857,857,857,0
20240412,195700,28291409,857,857,857,857,0
20240412,195600,28291409,857,857,857,857,0
20240412,195500,28291409,857,857,857,857,0
20240412,195400,28291409,857,857,857,857,0
20240412,195300,28291409,857,857,857,857,0
20240412,195200,28291409,857,857,857,857,1100
20240412,195100,28291409,857,857,857,857,0
20240412,195000,28291409,857,857,857,857,0
20240412,194900,28291409,857,857,857,857,0
20240412,194800,28291409,857,857,857,857,0
20240412,194700,28291409,857,857,857,857,0
20240412,194600,28291409,857,857,857,857,0
20240412,194500,28291409,857,857,857,857,0
20240412,194400,28291409,857,857,857,857,0
20240412,194300,28291409,857,857,857,857,0
20240412,194200,28291409,857,857,857,857,0
20240412,194100,28291409,857,857,857,857,0
20240412,194000,28291409,857,857,857,857,0
20240412,193900,28291409,857,857,857,857,0
20240412,193800,28291409,857,857,857,857,0
20240412,193700,28291409,857,857,857,857,0
20240412,193600,28291409,857,857,857,857,0
20240412,193500,28291409,857,857,857,857,0
20240412,193400,28291409,857,857,857,857,0
20240412,193300,28291409,857,857,857,857,0
20240412,193200,28291409,857,857,857,857,0
20240412,193100,28291409,857,857,857,857,0
20240412,193000,28291409,857,857,857,857,0
20240412,192900,28291409,857,857,857,857,0
20240412,192800,28291409,857,857,857,857,0
20240412,192700,28291409,857,857,857,857,0
20240412,192600,28291409,857,857,857,857,0
20240412,192500,28291409,857,857,857,857,0
20240412,192400,28291409,857,857,857,857,0
20240412,192300,28291409,857,857,857,857,0
20240412,192200,28291409,857,857,857,857,1100
20240412,192100,28291409,857,857,857,857,0
20240412,192000,28291409,857,857,857,857,0
20240412,191900,28291409,857,857,857,857,0
20240412,191800,28291409,857,857,857,857,0
20240412,191700,28291409,857,857,857,857,0
20240412,191600,28291409,857,857,857,857,0
20240412,191500,28291409,857,857,857,857,0
20240412,191400,28291409,857,857,857,857,0
20240412,191300,28291409,857,857,857,857,0
20240412,191200,28291409,857,857,857,857,0
20240412,191100,28291409,857,857,857,857,0
20240412,191000,28291409,857,857,857,857,0
20240412,190900,28291409,857,857,857,857,0
20240412,190800,28291409,857,857,857,857,0
20240412,190700,28291409,857,857,857,857,0
20240412,190600,28291409,857,857,857,857,0
20240412,190500,28291409,857,857,857,857,0
20240412,190400,28291409,857,857,857,857,0
20240412,190300,28291409,857,857,857,857,0
20240412,190200,28291409,857,857,857,857,0
20240412,190100,28291409,857,857,857,857,0
20240412,190000,28291409,857,857,857,857,0
20240412,185900,28291409,857,857,857,857,0
20240412,185800,28291409,857,857,857,857,0
20240412,185700,28291409,857,857,857,857,0
20240412,185600,28291409,857,857,857,857,0
20240412,185500,28291409,857,857,857,857,0
20240412,185400,28291409,857,857,857,857,0
20240412,185300,28291409,857,857,857,857,0
20240412,185200,28291409,857,857,857,857,1100
20240412,185100,28291409,857,857,857,857,0
20240412,185000,28291409,857,857,857,857,0
20240412,184900,28291409,857,857,857,857,0
20240412,184800,28291409,857,857,857,857,0
20240412,184700,28291409,857,857,857,857,0
20240412,184600,28291409,857,857,857,857,0
20240412,184500,28291409,857,857,857,857,0
20240412,184400,28291409,857,857,857,857,0
20240412,184300,28291409,857,857,857,857,0
20240412,184200,28291409,857,857,857,857,0
20240412,184100,28291409,857,857,857,857,0
20240412,184000,28291409,857,857,857,857,0
20240412,183900,28291409,857,857,857,857,0
20240412,183800,28291409,857,857,857,857,0
20240412,183700,28291409,857,857,857,857,0
20240412,183600,28291409,857,857,857,857,0
20240412,183500,28291409,857,857,857,857,0
20240412,183400,28291409,857,857,857,857,0
20240412,183300,28291409,857,857,857,857,0
20240412,183200,28291409,857,857,857,857,0
20240412,183100,28291409,857,857,857,857,0
20240412,183000,28291409,857,857,857,857,0
20240412,182900,28291409,857,857,857,857,0
20240412,182800,28291409,857,857,857,857,0
20240412,182700,28291409,857,857,857,857,0
20240412,182600,28291409,857,857,857,857,0
20240412,182500,28291409,857,857,857,857,0
20240412,182400,28291409,857,857,857,857,0
20240412,182300,28291409,857,857,857,857,0
20240412,182200,28291409,857,857,857,857,1100
20240412,182100,28291409,857,857,857,857,0
20240412,182000,28291409,857,857,857,857,0
20240412,181900,28291409,857,857,857,857,0
20240412,181800,28291409,857,857,857,857,0
20240412,181700,28291409,857,857,857,857,0
20240412,181600,28291409,857,857,857,857,0
20240412,181500,28291409,857,857,857,857,0
20240412,181400,28291409,857,857,857,857,0
20240412,181300,28291409,857,857,857,857,0
20240412,181200,28291409,857,857,857,857,0
20240412,181100,28291409,857,857,857,857,0
20240412,181000,28291409,857,857,857,857,0
20240412,180900,28291409,857,857,857,857,0
20240412,180800,28291409,857,857,857,857,0
20240412,180700,28291409,857,857,857,857,0
20240412,180600,28291409,857,857,857,857,0
20240412,180500,28291409,857,857,857,857,0
20240412,180400,28291409,857,857,857,857,0
20240412,180300,28291409,857,857,857,857,0
20240412,180200,28291409,857,857,857,857,0
20240412,180100,28291409,857,857,857,857,0
20240412,180000,28291409,857,857,857,857,0
20240412,175900,28291409,857,857,857,857,0
20240412,175800,28291409,857,857,857,857,0
20240412,175700,28291409,857,857,857,857,0
20240412,175600,28291409,857,857,857,857,0
20240412,175500,28291409,857,857,857,857,0
20240412,175400,28291409,857,857,857,857,0
20240412,175300,28291409,857,857,857,857,0
20240412,175200,28291409,857,857,857,857,1100
20240412,175100,28291409,857,857,857,857,0
20240412,175000,28291409,857,857,857,857,0
20240412,174900,28291409,857,857,857,857,0
20240412,174800,28291409,857,857,857,857,0
20240412,174700,28291409,857,857,857,857,0
20240412,174600,28291409,857,857,857,857,0
20240412,174500,28291409,857,857,857,857,0
20240412,174400,28291409,857,857,857,857,0
20240412,174300,28291409,857,857,857,857,0
20240412,174200,28291409,857,857,857,857,0
20240412,174100,28291409,857,857,857,857,0
20240412,174000,28291409,857,857,857,857,0
20240412,173900,28291409,857,857,857,857,0
20240412,173800,28291409,857,857,857,857,0
20240412,173700,28291409,857,857,857,857,0
20240412,173600,28291409,857,857,857,857,0
20240412,173500,28291409,857,857,857,857,0
20240412,173400,28291409,857,857,857,857,0
20240412,173300,28291409,857,857,857,857,0
20240412,173200,28291409,857,857,857,857,0
20240412,173100,28291409,857,857,857,857,0
20240412,173000,28291409,857,857,857,857,0
20240412,172900,28291409,857,857,857,857,0
20240412,172800,28291409,857,857,857,857,0
20240412,172700,28291409,857,857,857,857,0
20240412,172600,28291409,857,857,857,857,0
20240412,172500,28291409,857,857,857,857,0
20240412,172400,28291409,857,857,857,857,0
20240412,172300,28291409,857,857,857,857,0
20240412,172200,28291409,857,857,857,857,1100
20240412,172100,28291409,857,857,857,857,0
20240412,172000,28291409,857,857,857,857,0
20240412,171900,28291409,857,857,857,857,0
20240412,171800,28291409,857,857,857,857,0
20240412,171700,28291409,857,857,857,857,0
20240412,171600,28291409,857,857,857,857,0
20240412,171500,28291409,857,857,857,857,0
20240412,171400,28291409,857,857,857,857,0
20240412,171300,28291409,857,857,857,857,0
20240412,171200,28291409,857,857,857,857,0
20240412,171100,28291409,857,857,857,857,0
20240412,171000,28291409,857,857,857,857,0
20240412,170900,28291409,857,857,857,857,0
20240412,170800,28291409,857,857,857,857,0
20240412,170700,28291409,857,857,857,857,0
20240412,170600,28291409,857,857,857,857,0
20240412,170500,28291409,857,857,857,857,0
20240412,170400,28291409,857,857,857,857,0
20240412,170300,28291409,857,857,857,857,0
20240412,170200,28291409,857,857,857,857,0
20240412,170100,28291409,857,857,857,857,0
20240412,170000,28291409,857,857,857,857,0
20240412,165900,28291409,857,857,857,857,0
20240412,165800,28291409,857,857,857,857,0
20240412,165700,28291409,857,857,857,857,0
20240412,165600,28291409,857,857,857,857,0
20240412,165500,28291409,857,857,857,857,0
20240412,165400,28291409,857,857,857,857,0
20240412,165300,28291409,857,857,857,857,0
20240412,165200,28291409,857,857,857,857,1100
20240412,165100,28291409,857,857,857,857,0
20240412,165000,28291409,857,857,857,857,0
20240412,164900,28291409,857,857,857,857,0
20240412,164800,28291409,857,857,857,857,0
20240412,164700,28291409,857,857,857,857,0
20240412,164600,28291409,857,857,857,857,0
20240412,164500,28291409,857,857,857,857,0
20240412,164400,28291409,857,857,857,857,0
20240412,164300,28291409,857,857,857,857,0
20240412,164200,28291409,857,857,857,857,0
20240412,164100,28291409,857,857,857,857,0
20240412,164000,28291409,857,857,857,857,0
20240412,163900,28291409,857,857,857,857,0
20240412,163800,28291409,857,857,857,857,0
20240412,163700,28291409,857,857,857,857,0
20240412,163600,28291409,857,857,857,857,0
20240412,163500,28291409,857,857,857,857,0
20240412,163400,28291409,857,857,857,857,0
20240412,163300,28291409,857,857,857,857,0
20240412,163200,28291409,857,857,857,857,0
20240412,163100,28291409,857,857,857,857,0
20240412,163000,28291409,857,857,857,857,0
20240412,162900,28291409,857,857,857,857,0
20240412,162800,28291409,857,857,857,857,0
20240412,162700,28291409,857,857,857,857,0
20240412,162600,28291409,857,857,857,857,0
20240412,162500,28291409,857,857,857,857,0
20240412,162400,28291409,857,857,857,857,0
20240412,162300,28291409,857,857,857,857,0
20240412,162200,28291409,857,857,857,857,1100
20240412,162100,28291409,857,857,857,857,0
20240412,162000,28291409,857,857,857,857,0
20240412,161900,28291409,857,857,857,857,0
20240412,161800,28291409,857,857,857,857,0
20240412,161700,28291409,857,857,857,857,0
20240412,161600,28291409,857,857,857,857,0
20240412,161500,28291409,857,857,857,857,0
20240412,161400,28291409,857,857,857,857,0
20240412,161300,28291409,857,857,857,857,0
20240412,161200,28291409,857,857,857,857,0
20240412,161100,28291409,857,857,857,857,0
20240412,161000,28291409,857,857,857,857,0
20240412,160900,28291409,857,857,857,857,0
20240412,160800,28291409,857,857,857,857,0
20240412,160700,28291409,857,857,857,857,0
20240412,160600,28291409,857,857,857,857,0
20240412,160500,28291409,857,857,857,857,0
20240412,160400,28291409,857,857,857,857,0
20240412,160300,28291409,857,857,857,857,0
20240412,160200,28291409,857,857,857,857,0
20240412,160100,28291409,857,857,857,857,0
20240412,160000,28291409,857,857,857,857,0
20240412,155900,28291409,857,857,857,857,0
20240412,155800,28291409,857,857,857,857,0
20240412,155700,28291409,857,857,857,857,0
20240412,155600,28291409,857,857,857,857,0
20240412,155500,28291409,857,857,857,857,0
20240412,155400,28291409,857,857,857,857,0
20240412,155300,28291409,857,857,857,857,0
20240412,155200,28291409,857,857,857,857,1100
20240412,155100,28291409,857,857,857,857,0
20240412,155000,28291409,857,857,857,857,0
20240412,154900,28291409,857,857,857,857,0
20240412,154800,28291409,857,857,857,857,0
20240412,154700,28291409,857,857,857,857,0
20240412,154600,28291409,857,857,857,857,0
20240412,154500,28291409,857,857,857,857,0
20240412,154400,28291409,857,857,857,857,0
20240412,154300,28291409,857,857,857,857,0
20240412,154200,28291409,857,857,857,857,0
20240412,154100,28291409,857,857,857,857,0
20240412,154000,28291409,857,857,857,857,0
20240412,153900,28291409,857,857,857,857,0
20240412,153800,28291409,857,857,857,857,0
20240412,153700,28291409,857,857,857,857,0
20240412,153600,28291409,857,857,857,857,0
20240412,153500,28291409,857,857,857,857,0
20240412,153400,28291409,857,857,857,857,0
20240412,153300,28291409,857,857,857,857,0
20240412,153200,28291409,857,857,857,857,0
20240412,153100,28291409,857,857,857,857,0
20240412,153000,28291409,857,857,857,857,1100
20240412,152900,27348709,857,857,857,857,0
20240412,152800,27348709,857,857,857,857,0
20240412,152700,27348709,857,857,857,857,0
20240412,152600,27348709,857,857,857,857,0
20240412,152500,27348709,857,857,857,857,0
20240412,152400,27348709,857,857,857,857,0
20240412,152300,27348709,857,857,857,857,0
20240412,152200,27348709,857,857,857,857,0
20240412,152100,27348709,857,857,857,857,0
20240412,152000,27348709,857,857,857,857,0
20240412,151900,27348709,857,856,857,856,1166
20240412,151800,26349656,856,856,856,856,0
20240412,151700,26349656,856,856,856,856,0
20240412,151600,26349656,856,856,856,856,0
20240412,151500,26349656,856,856,856,856,0
20240412,151400,26349656,856,856,856,856,1
20240412,151300,26348800,849,851,851,849,296
20240412,151200,26097284,849,849,849,849,0
20240412,151100,26097284,849,849,849,849,0
20240412,151000,26097284,849,849,849,849,0
20240412,150900,26097284,849,854,854,849,508
20240412,150800,25665830,857,857,857,857,0
20240412,150700,25665830,857,857,857,857,0
20240412,150600,25665830,857,857,857,857,1
20240412,150500,25664973,851,851,851,851,0
20240412,150400,25664973,851,851,851,851,0
20240412,150300,25664973,851,851,851,851,0
20240412,150200,25664973,851,851,851,851,0
20240412,150100,25664973,851,851,851,851,0
20240412,150000,25664973,851,851,851,851,0
20240412,145900,25664973,851,851,851,851,0
20240412,145800,25664973,851,851,851,851,0
20240412,145700,25664973,851,851,851,851,0
20240412,145600,25664973,851,851,851,851,0
20240412,145500,25664973,851,851,851,851,0
20240412,145400,25664973,851,851,851,851,0
20240412,145300,25664973,851,851,851,851,0
20240412,145200,25664973,851,851,851,851,0
20240412,145100,25664973,851,851,851,851,0
20240412,145000,25664973,851,851,851,851,0
20240412,144900,25664973,851,851,851,851,0
20240412,144800,25664973,851,851,851,851,5
20240412,144700,25660718,857,857,857,857,0
20240412,144600,25660718,857,857,857,857,0
20240412,144500,25660718,857,857,857,857,0
20240412,144400,25660718,857,857,857,857,0
20240412,144300,25660718,857,857,857,857,0
20240412,144200,25660718,857,857,857,857,0
20240412,144100,25660718,857,857,857,857,0
20240412,144000,25660718,857,857,857,857,0
20240412,143900,25660718,857,857,857,857,0
20240412,143800,25660718,857,857,857,857,0
20240412,143700,25660718,857,857,857,857,0
20240412,143600,25660718,857,857,857,857,0
20240412,143500,25660718,857,857,857,857,0
20240412,143400,25660718,857,857,857,857,0
20240412,143300,25660718,857,857,857,857,0
20240412,143200,25660718,857,857,857,857,588
20240412,143100,25156802,857,857,857,857,0
20240412,143000,25156802,857,853,857,853,1808
20240412,142900,23609299,850,850,850,850,0
20240412,142800,23609299,850,850,850,850,0
20240412,142700,23609299,850,850,850,850,160
20240412,142600,23473299,850,850,850,850,50
20240412,142500,23430799,850,850,850,850,0
20240412,142400,23430799,850,850,850,850,0
20240412,142300,23430799,850,850,850,850,0
20240412,142200,23430799,850,850,850,850,0
20240412,142100,23430799,850,850,850,850,0
20240412,142000,23430799,850,850,850,850,0
20240412,141900,23430799,850,850,850,850,0
20240412,141800,23430799,850,850,850,850,0
20240412,141700,23430799,850,850,850,850,0
20240412,141600,23430799,850,850,850,850,0
20240412,141500,23430799,850,850,850,850,0
20240412,141400,23430799,850,850,850,850,0
20240412,141300,23430799,850,850,850,850,0
20240412,141200,23430799,850,850,850,850,0
20240412,141100,23430799,850,850,850,850,0
20240412,141000,23430799,850,850,850,850,0
20240412,140900,23430799,850,850,850,850,0
20240412,140800,23430799,850,850,850,850,100
20240412,140700,23345799,850,850,850,850,2
20240412,140600,23344099,850,850,850,850,30
20240412,140500,23318599,850,850,850,850,100
20240412,140400,23233599,850,850,850,850,0
20240412,140300,23233599,850,850,850,850,0
20240412,140200,23233599,850,850,850,850,0
20240412,140100,23233599,850,850,850,850,0
20240412,140000,23233599,850,850,850,850,1
20240412,135900,23232749,850,850,850,850,0
20240412,135800,23232749,850,850,850,850,0
20240412,135700,23232749,850,850,850,850,0
20240412,135600,23232749,850,850,850,850,0
20240412,135500,23232749,850,850,850,850,0
20240412,135400,23232749,850,850,850,850,1
20240412,135300,23231899,850,850,850,850,0
20240412,135200,23231899,850,850,850,850,0
20240412,135100,23231899,850,850,850,850,0
20240412,135000,23231899,850,850,850,850,0
20240412,134900,23231899,850,850,850,850,0
20240412,134800,23231899,850,852,852,850,37
20240412,134700,23200446,853,853,853,853,0
20240412,134600,23200446,853,853,853,853,0
20240412,134500,23200446,853,853,853,853,100
20240412,134400,23115146,853,853,853,853,0
20240412,134300,23115146,853,853,853,853,0
20240412,134200,23115146,853,853,853,853,0
20240412,134100,23115146,853,853,853,853,0
20240412,134000,23115146,853,853,853,853,0
20240412,133900,23115146,853,853,853,853,0
20240412,133800,23115146,853,853,853,853,0
20240412,133700,23115146,853,853,853,853,0
20240412,133600,23115146,853,853,853,853,0
20240412,133500,23115146,853,853,853,853,0
20240412,133400,23115146,853,853,853,853,0
20240412,133300,23115146,853,853,853,853,0
20240412,133200,23115146,853,853,853,853,0
20240412,133100,23115146,853,853,853,853,0
20240412,133000,23115146,853,853,853,853,0
20240412,132900,23115146,853,853,853,853,270
20240412,132800,22884836,853,853,853,853,0
20240412,132700,22884836,853,853,853,853,0
20240412,132600,22884836,853,853,853,853,0
20240412,132500,22884836,853,853,853,853,0
20240412,132400,22884836,853,853,853,853,0
20240412,132300,22884836,853,853,853,853,0
20240412,132200,22884836,853,853,853,853,0
20240412,132100,22884836,853,853,853,853,0
20240412,132000,22884836,853,853,853,853,0
20240412,131900,22884836,853,853,853,853,0
20240412,131800,22884836,853,853,853,853,11
20240412,131700,22875453,849,849,849,849,0
20240412,131600,22875453,849,849,849,849,0
20240412,131500,22875453,849,849,849,849,0
20240412,131400,22875453,849,849,849,849,0
20240412,131300,22875453,849,849,849,849,0
20240412,131200,22875453,849,849,849,849,0
20240412,131100,22875453,849,849,849,849,0
20240412,131000,22875453,849,849,849,849,0
20240412,130900,22875453,849,849,849,849,0
20240412,130800,22875453,849,849,849,849,0
20240412,130700,22875453,849,849,849,849,0
20240412,130600,22875453,849,849,849,849,0
20240412,130500,22875453,849,849,849,849,0
20240412,130400,22875453,849,849,849,849,0
20240412,130300,22875453,849,849,849,849,0
20240412,130200,22875453,849,849,849,849,0
20240412,130100,22875453,849,849,849,849,0
20240412,130000,22875453,849,849,849,849,0
20240412,125900,22875453,849,849,849,849,0
20240412,125800,22875453,849,849,849,849,0
20240412,125700,22875453,849,849,849,849,0
20240412,125600,22875453,849,849,849,849,0
20240412,125500,22875453,849,849,849,849,0
20240412,125400,22875453,849,849,849,849,0
20240412,125300,22875453,849,849,849,849,0
20240412,125200,22875453,849,849,849,849,0
20240412,125100,22875453,849,849,849,849,0
20240412,125000,22875453,849,849,849,849,0
20240412,124900,22875453,849,849,849,849,0
20240412,124800,22875453,849,849,849,849,59
20240412,124700,22825362,849,850,850,849,160
20240412,124600,22689438,854,854,854,854,0
20240412,124500,22689438,854,854,854,854,0
20240412,124400,22689438,854,854,854,854,0
20240412,124300,22689438,854,854,854,854,0
20240412,124200,22689438,854,854,854,854,1
20240412,124100,22688584,850,850,850,850,0
20240412,124000,22688584,850,850,850,850,0
20240412,123900,22688584,850,850,850,850,0
20240412,123800,22688584,850,850,850,850,0
20240412,123700,22688584,850,850,850,850,0
20240412,123600,22688584,850,850,850,850,0
20240412,123500,22688584,850,850,850,850,0
20240412,123400,22688584,850,850,850,850,0
20240412,123300,22688584,850,850,850,850,0
20240412,123200,22688584,850,850,850,850,0
20240412,123100,22688584,850,850,850,850,0
20240412,123000,22688584,850,850,850,850,0
20240412,122900,22688584,850,850,850,850,0
20240412,122800,22688584,850,850,850,850,0
20240412,122700,22688584,850,850,850,850,0
20240412,122600,22688584,850,850,850,850,0
20240412,122500,22688584,850,850,850,850,0
20240412,122400,22688584,850,850,850,850,0
20240412,122300,22688584,850,850,850,850,0
20240412,122200,22688584,850,850,850,850,9
20240412,122100,22680934,854,854,854,854,0
20240412,122000,22680934,854,854,854,854,0
20240412,121900,22680934,854,854,854,854,0
20240412,121800,22680934,854,854,854,854,0
20240412,121700,22680934,854,854,854,854,0
20240412,121600,22680934,854,854,854,854,0
20240412,121500,22680934,854,854,854,854,0
20240412,121400,22680934,854,854,854,854,0
20240412,121300,22680934,854,854,854,854,0
20240412,121200,22680934,854,854,854,854,0
20240412,121100,22680934,854,854,854,854,0
20240412,121000,22680934,854,854,854,854,1
20240412,120900,22680080,847,847,847,847,0
20240412,120800,22680080,847,847,847,847,0
20240412,120700,22680080,847,847,847,847,0
20240412,120600,22680080,847,850,850,847,5000
20240412,120500,18440392,850,850,850,850,0
20240412,120400,18440392,850,850,850,850,0
20240412,120300,18440392,850,850,850,850,0
20240412,120200,18440392,850,850,850,850,0
20240412,120100,18440392,850,850,850,850,0
20240412,120000,18440392,850,850,850,850,0
20240412,115900,18440392,850,850,850,850,0
20240412,115800,18440392,850,850,850,850,0
20240412,115700,18440392,850,850,850,850,0
20240412,115600,18440392,850,850,850,850,0
20240412,115500,18440392,850,850,850,850,0
20240412,115400,18440392,850,850,850,850,0
20240412,115300,18440392,850,850,850,850,0
20240412,115200,18440392,850,850,850,850,0
20240412,115100,18440392,850,850,850,850,0
20240412,115000,18440392,850,852,852,850,350
20240412,114900,18142454,857,857,857,857,25
20240412,114800,18121029,857,857,857,857,0
20240412,114700,18121029,857,857,857,857,0
20240412,114600,18121029,857,857,857,857,0
20240412,114500,18121029,857,857,857,857,0
20240412,114400,18121029,857,857,857,857,0
20240412,114300,18121029,857,857,857,857,0
20240412,114200,18121029,857,857,857,857,0
20240412,114100,18121029,857,857,857,857,0
20240412,114000,18121029,857,857,857,857,2
20240412,113900,18119315,857,857,857,857,0
20240412,113800,18119315,857,857,857,857,0
20240412,113700,18119315,857,857,857,857,0
20240412,113600,18119315,857,857,857,857,0
20240412,113500,18119315,857,857,857,857,0
20240412,113400,18119315,857,857,857,857,0
20240412,113300,18119315,857,857,857,857,0
20240412,113200,18119315,857,857,857,857,0
20240412,113100,18119315,857,857,857,857,0
20240412,113000,18119315,857,857,857,857,0
20240412,112900,18119315,857,857,857,857,0
20240412,112800,18119315,857,857,857,857,0
20240412,112700,18119315,857,857,857,857,0
20240412,112600,18119315,857,857,857,857,0
20240412,112500,18119315,857,857,857,857,0
20240412,112400,18119315,857,857,857,857,0
20240412,112300,18119315,857,857,857,857,0
20240412,112200,18119315,857,857,857,857,1
20240412,112100,18118458,851,851,851,851,0
20240412,112000,18118458,851,853,853,851,100
20240412,111900,18033347,857,857,857,857,0
20240412,111800,18033347,857,857,857,857,0
20240412,111700,18033347,857,857,857,857,0
20240412,111600,18033347,857,857,857,857,0
20240412,111500,18033347,857,857,857,857,0
20240412,111400,18033347,857,857,857,857,0
20240412,111300,18033347,857,857,857,857,0
20240412,111200,18033347,857,857,857,857,0
20240412,111100,18033347,857,857,857,857,0
20240412,111000,18033347,857,857,857,857,399
20240412,110900,17691404,857,857,857,857,0
20240412,110800,17691404,857,857,857,857,0
20240412,110700,17691404,857,857,857,857,0
20240412,110600,17691404,857,857,857,857,0
20240412,110500,17691404,857,857,857,857,0
20240412,110400,17691404,857,857,857,857,0
20240412,110300,17691404,857,857,857,857,0
20240412,110200,17691404,857,857,857,857,0
20240412,110100,17691404,857,857,857,857,1
20240412,110000,17690547,852,852,852,852,0
20240412,105900,17690547,852,852,852,852,0
20240412,105800,17690547,852,852,852,852,0
20240412,105700,17690547,852,852,852,852,0
20240412,105600,17690547,852,852,852,852,0
20240412,105500,17690547,852,853,853,852,193
20240412,105400,17526090,857,857,857,857,0
20240412,105300,17526090,857,857,857,857,0
20240412,105200,17526090,857,857,857,857,0
20240412,105100,17526090,857,857,857,857,0
20240412,105000,17526090,857,857,857,857,0
20240412,104900,17526090,857,857,857,857,0
20240412,104800,17526090,857,857,857,857,0
20240412,104700,17526090,857,857,857,857,0
20240412,104600,17526090,857,857,857,857,0
20240412,104500,17526090,857,857,857,857,0
20240412,104400,17526090,857,857,857,857,0
20240412,104300,17526090,857,857,857,857,0
20240412,104200,17526090,857,857,857,857,0
20240412,104100,17526090,857,857,857,857,0
20240412,104000,17526090,857,857,857,857,0
20240412,103900,17526090,857,857,857,857,0
20240412,103800,17526090,857,857,857,857,0
20240412,103700,17526090,857,857,857,857,0
20240412,103600,17526090,857,857,857,857,0
20240412,103500,17526090,857,857,857,857,0
20240412,103400,17526090,857,857,857,857,0
20240412,103300,17526090,857,857,857,857,0
20240412,103200,17526090,857,857,857,857,0
20240412,103100,17526090,857,857,857,857,0
20240412,103000,17526090,857,857,857,857,0
20240412,102900,17526090,857,857,857,857,0
20240412,102800,17526090,857,857,857,857,15000
20240412,102700,4671090,857,857,857,857,0
20240412,102600,4671090,857,857,857,857,0
20240412,102500,4671090,857,857,857,857,2
20240412,102400,4669376,857,857,857,857,60
20240412,102300,4617956,857,857,857,857,1
20240412,102200,4617099,849,849,849,849,62
20240412,102100,4564461,850,850,850,850,0
20240412,102000,4564461,850,852,852,850,143
20240412,101900,4442895,853,853,853,853,48
20240412,101800,4401951,857,857,857,857,0
20240412,101700,4401951,857,857,857,857,0
20240412,101600,4401951,857,857,857,857,0
20240412,101500,4401951,857,857,857,857,0
20240412,101400,4401951,857,857,857,857,0
20240412,101300,4401951,857,857,857,857,0
20240412,101200,4401951,857,857,857,857,0
20240412,101100,4401951,857,857,857,857,0
20240412,101000,4401951,857,857,857,857,0
20240412,100900,4401951,857,857,857,857,0
20240412,100800,4401951,857,857,857,857,0
20240412,100700,4401951,857,857,857,857,0
20240412,100600,4401951,857,857,857,857,100
20240412,100500,4316251,857,857,857,857,1
20240412,100400,4315394,857,857,857,857,0
20240412,100300,4315394,857,857,857,857,0
20240412,100200,4315394,857,857,857,857,0
20240412,100100,4315394,857,857,857,857,0
20240412,100000,4315394,857,857,857,857,5
20240412,095900,4311109,857,857,857,857,0
20240412,095800,4311109,857,857,857,857,0
20240412,095700,4311109,857,857,857,857,20
20240412,095600,4293969,857,857,857,857,0
20240412,095500,4293969,857,857,857,857,0
20240412,095400,4293969,857,857,857,857,0
20240412,095300,4293969,857,857,857,857,0
20240412,095200,4293969,857,857,857,857,0
20240412,095100,4293969,857,857,857,857,0
20240412,095000,4293969,857,857,857,857,0
20240412,094900,4293969,857,857,857,857,0
20240412,094800,4293969,857,857,857,857,2
20240412,094700,4292255,851,851,851,851,0
20240412,094600,4292255,851,851,851,851,0
20240412,094500,4292255,851,851,851,851,0
20240412,094400,4292255,851,851,851,851,0
20240412,094300,4292255,851,851,851,851,0
20240412,094200,4292255,851,851,851,851,0
20240412,094100,4292255,851,851,851,851,0
20240412,094000,4292255,851,851,851,851,0
20240412,093900,4292255,851,851,851,851,0
20240412,093800,4292255,851,851,851,851,0
20240412,093700,4292255,851,851,851,851,0
20240412,093600,4292255,851,851,851,851,219
20240412,093500,4105886,856,856,857,856,216
20240412,093400,3920804,857,857,857,857,2
20240412,093300,3919090,857,857,857,857,18
20240412,093200,3903664,857,857,857,857,3
20240412,093100,3901093,851,851,851,851,0
20240412,093000,3901093,851,851,851,851,0
20240412,092900,3901093,851,851,851,851,0
20240412,092800,3901093,851,851,851,851,0
20240412,092700,3901093,851,851,851,851,0
20240412,092600,3901093,851,851,851,851,0
20240412,092500,3901093,851,851,851,851,0
20240412,092400,3901093,851,856,856,851,188
20240412,092300,3741047,855,855,855,855,1
20240412,092200,3740192,845,845,845,845,0
20240412,092100,3740192,845,845,845,845,0
20240412,092000,3740192,845,845,845,845,0
20240412,091900,3740192,845,847,847,845,10
20240412,091800,3731731,857,856,857,856,501
20240412,091700,3302375,856,849,856,849,180
20240412,091600,3148311,844,844,844,844,0
20240412,091500,3148311,844,845,845,844,258
20240412,091400,2930556,840,840,840,840,0
20240412,091300,2930556,840,840,840,840,0
20240412,091200,2930556,840,840,840,840,0
20240412,091100,2930556,840,852,852,840,2000
20240412,091000,1239663,852,852,852,852,0
20240412,090900,1239663,852,852,852,852,0
20240412,090800,1239663,852,852,852,852,0
20240412,090700,1239663,852,852,852,852,0
20240412,090600,1239663,852,852,852,852,0
20240412,090500,1239663,852,852,852,852,210
20240412,090400,1060743,857,857,857,857,0
20240412,090300,1060743,857,857,857,857,0
20240412,090200,1060743,857,856,857,856,617
20240412,090100,532420,852,852,852,852,3
20240412,090000,529864,856,856,856,856,619