KissMeData/001020/min/candle-20240415.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240415,183200,13641261,870,870,870,870,54
20240415,183100,13641261,870,870,870,870,0
20240415,183000,13641261,870,870,870,870,0
20240415,182900,13641261,870,870,870,870,0
20240415,182800,13641261,870,870,870,870,0
20240415,182700,13641261,870,870,870,870,0
20240415,182600,13641261,870,870,870,870,0
20240415,182500,13641261,870,870,870,870,0
20240415,182400,13641261,870,870,870,870,0
20240415,182300,13641261,870,870,870,870,0
20240415,182200,13641261,870,870,870,870,0
20240415,182100,13641261,870,870,870,870,0
20240415,182000,13641261,870,870,870,870,0
20240415,181900,13641261,870,870,870,870,0
20240415,181800,13641261,870,870,870,870,0
20240415,181700,13641261,870,870,870,870,0
20240415,181600,13641261,870,870,870,870,0
20240415,181500,13641261,870,870,870,870,0
20240415,181400,13641261,870,870,870,870,0
20240415,181300,13641261,870,870,870,870,0
20240415,181200,13641261,870,870,870,870,0
20240415,181100,13641261,870,870,870,870,0
20240415,181000,13641261,870,870,870,870,0
20240415,180900,13641261,870,870,870,870,0
20240415,180800,13641261,870,870,870,870,0
20240415,180700,13641261,870,870,870,870,0
20240415,180600,13641261,870,870,870,870,0
20240415,180500,13641261,870,870,870,870,0
20240415,180400,13641261,870,870,870,870,0
20240415,180300,13641261,870,870,870,870,0
20240415,180200,13641261,870,870,870,870,54
20240415,180100,13641261,870,870,870,870,0
20240415,180000,13641261,870,870,870,870,0
20240415,175900,13641261,870,870,870,870,0
20240415,175800,13641261,870,870,870,870,0
20240415,175700,13641261,870,870,870,870,0
20240415,175600,13641261,870,870,870,870,0
20240415,175500,13641261,870,870,870,870,0
20240415,175400,13641261,870,870,870,870,0
20240415,175300,13641261,870,870,870,870,0
20240415,175200,13641261,870,870,870,870,0
20240415,175100,13641261,870,870,870,870,0
20240415,175000,13641261,870,870,870,870,0
20240415,174900,13641261,870,870,870,870,0
20240415,174800,13641261,870,870,870,870,0
20240415,174700,13641261,870,870,870,870,0
20240415,174600,13641261,870,870,870,870,0
20240415,174500,13641261,870,870,870,870,0
20240415,174400,13641261,870,870,870,870,0
20240415,174300,13641261,870,870,870,870,0
20240415,174200,13641261,870,870,870,870,0
20240415,174100,13641261,870,870,870,870,0
20240415,174000,13641261,870,870,870,870,0
20240415,173900,13641261,870,870,870,870,0
20240415,173800,13641261,870,870,870,870,0
20240415,173700,13641261,870,870,870,870,0
20240415,173600,13641261,870,870,870,870,0
20240415,173500,13641261,870,870,870,870,0
20240415,173400,13641261,870,870,870,870,0
20240415,173300,13641261,870,870,870,870,0
20240415,173200,13641261,870,870,870,870,54
20240415,173100,13641261,870,870,870,870,0
20240415,173000,13641261,870,870,870,870,0
20240415,172900,13641261,870,870,870,870,0
20240415,172800,13641261,870,870,870,870,0
20240415,172700,13641261,870,870,870,870,0
20240415,172600,13641261,870,870,870,870,0
20240415,172500,13641261,870,870,870,870,0
20240415,172400,13641261,870,870,870,870,0
20240415,172300,13641261,870,870,870,870,0
20240415,172200,13641261,870,870,870,870,0
20240415,172100,13641261,870,870,870,870,0
20240415,172000,13641261,870,870,870,870,0
20240415,171900,13641261,870,870,870,870,0
20240415,171800,13641261,870,870,870,870,0
20240415,171700,13641261,870,870,870,870,0
20240415,171600,13641261,870,870,870,870,0
20240415,171500,13641261,870,870,870,870,0
20240415,171400,13641261,870,870,870,870,0
20240415,171300,13641261,870,870,870,870,0
20240415,171200,13641261,870,870,870,870,0
20240415,171100,13641261,870,870,870,870,0
20240415,171000,13641261,870,870,870,870,0
20240415,170900,13641261,870,870,870,870,0
20240415,170800,13641261,870,870,870,870,0
20240415,170700,13641261,870,870,870,870,0
20240415,170600,13641261,870,870,870,870,0
20240415,170500,13641261,870,870,870,870,0
20240415,170400,13641261,870,870,870,870,0
20240415,170300,13641261,870,870,870,870,0
20240415,170200,13641261,870,870,870,870,54
20240415,170100,13641261,870,870,870,870,0
20240415,170000,13641261,870,870,870,870,0
20240415,165900,13641261,870,870,870,870,0
20240415,165800,13641261,870,870,870,870,0
20240415,165700,13641261,870,870,870,870,0
20240415,165600,13641261,870,870,870,870,0
20240415,165500,13641261,870,870,870,870,0
20240415,165400,13641261,870,870,870,870,0
20240415,165300,13641261,870,870,870,870,0
20240415,165200,13641261,870,870,870,870,0
20240415,165100,13641261,870,870,870,870,0
20240415,165000,13641261,870,870,870,870,0
20240415,164900,13641261,870,870,870,870,0
20240415,164800,13641261,870,870,870,870,0
20240415,164700,13641261,870,870,870,870,0
20240415,164600,13641261,870,870,870,870,0
20240415,164500,13641261,870,870,870,870,0
20240415,164400,13641261,870,870,870,870,0
20240415,164300,13641261,870,870,870,870,0
20240415,164200,13641261,870,870,870,870,0
20240415,164100,13641261,870,870,870,870,0
20240415,164000,13641261,870,870,870,870,0
20240415,163900,13641261,870,870,870,870,0
20240415,163800,13641261,870,870,870,870,0
20240415,163700,13641261,870,870,870,870,0
20240415,163600,13641261,870,870,870,870,0
20240415,163500,13641261,870,870,870,870,0
20240415,163400,13641261,870,870,870,870,0
20240415,163300,13641261,870,870,870,870,0
20240415,163200,13641261,870,870,870,870,54
20240415,163100,13641261,870,870,870,870,0
20240415,163000,13641261,870,870,870,870,0
20240415,162900,13641261,870,870,870,870,0
20240415,162800,13641261,870,870,870,870,0
20240415,162700,13641261,870,870,870,870,0
20240415,162600,13641261,870,870,870,870,0
20240415,162500,13641261,870,870,870,870,0
20240415,162400,13641261,870,870,870,870,0
20240415,162300,13641261,870,870,870,870,0
20240415,162200,13641261,870,870,870,870,0
20240415,162100,13641261,870,870,870,870,0
20240415,162000,13641261,870,870,870,870,0
20240415,161900,13641261,870,870,870,870,0
20240415,161800,13641261,870,870,870,870,0
20240415,161700,13641261,870,870,870,870,0
20240415,161600,13641261,870,870,870,870,0
20240415,161500,13641261,870,870,870,870,0
20240415,161400,13641261,870,870,870,870,0
20240415,161300,13641261,870,870,870,870,0
20240415,161200,13641261,870,870,870,870,0
20240415,161100,13641261,870,870,870,870,0
20240415,161000,13641261,870,870,870,870,0
20240415,160900,13641261,870,870,870,870,0
20240415,160800,13641261,870,870,870,870,0
20240415,160700,13641261,870,870,870,870,0
20240415,160600,13641261,870,870,870,870,0
20240415,160500,13641261,870,870,870,870,0
20240415,160400,13641261,870,870,870,870,0
20240415,160300,13641261,870,870,870,870,0
20240415,160200,13641261,870,870,870,870,54
20240415,160100,13641261,870,870,870,870,0
20240415,160000,13641261,870,870,870,870,0
20240415,155900,13641261,870,870,870,870,0
20240415,155800,13641261,870,870,870,870,0
20240415,155700,13641261,870,870,870,870,0
20240415,155600,13641261,870,870,870,870,0
20240415,155500,13641261,870,870,870,870,0
20240415,155400,13641261,870,870,870,870,0
20240415,155300,13641261,870,870,870,870,0
20240415,155200,13641261,870,870,870,870,0
20240415,155100,13641261,870,870,870,870,0
20240415,155000,13641261,870,870,870,870,0
20240415,154900,13641261,870,870,870,870,0
20240415,154800,13641261,870,870,870,870,0
20240415,154700,13641261,870,870,870,870,0
20240415,154600,13641261,870,870,870,870,0
20240415,154500,13641261,870,870,870,870,0
20240415,154400,13641261,870,870,870,870,0
20240415,154300,13641261,870,870,870,870,0
20240415,154200,13641261,870,870,870,870,0
20240415,154100,13641261,870,870,870,870,0
20240415,154000,13641261,870,870,870,870,0
20240415,153900,13641261,870,870,870,870,0
20240415,153800,13641261,870,870,870,870,0
20240415,153700,13641261,870,870,870,870,0
20240415,153600,13641261,870,870,870,870,0
20240415,153500,13641261,870,870,870,870,0
20240415,153400,13641261,870,870,870,870,0
20240415,153300,13641261,870,870,870,870,0
20240415,153200,13641261,870,870,870,870,54
20240415,153100,13641261,870,870,870,870,0
20240415,153000,13641261,870,870,870,870,54
20240415,152900,13594281,870,870,870,870,0
20240415,152800,13594281,870,870,870,870,0
20240415,152700,13594281,870,870,870,870,0
20240415,152600,13594281,870,870,870,870,0
20240415,152500,13594281,870,870,870,870,0
20240415,152400,13594281,870,870,870,870,0
20240415,152300,13594281,870,870,870,870,0
20240415,152200,13594281,870,870,870,870,0
20240415,152100,13594281,870,870,870,870,0
20240415,152000,13594281,870,870,870,870,0
20240415,151900,13594281,870,870,870,870,17
20240415,151800,13579491,870,870,870,870,0
20240415,151700,13579491,870,870,870,870,100
20240415,151600,13492491,870,870,870,870,216
20240415,151500,13304571,866,866,866,866,141
20240415,151400,13182465,866,866,866,866,146
20240415,151300,13056029,865,865,865,865,0
20240415,151200,13056029,865,865,865,865,0
20240415,151100,13056029,865,865,865,865,78
20240415,151000,12988559,865,865,865,865,0
20240415,150900,12988559,865,865,865,865,0
20240415,150800,12988559,865,865,865,865,9
20240415,150700,12980774,866,866,866,866,0
20240415,150600,12980774,866,866,866,866,0
20240415,150500,12980774,866,866,866,866,0
20240415,150400,12980774,866,866,866,866,0
20240415,150300,12980774,866,866,866,866,0
20240415,150200,12980774,866,866,866,866,0
20240415,150100,12980774,866,866,866,866,0
20240415,150000,12980774,866,866,866,866,0
20240415,145900,12980774,866,866,866,866,0
20240415,145800,12980774,866,866,866,866,0
20240415,145700,12980774,866,866,866,866,0
20240415,145600,12980774,866,866,866,866,0
20240415,145500,12980774,866,866,866,866,0
20240415,145400,12980774,866,866,866,866,0
20240415,145300,12980774,866,866,866,866,0
20240415,145200,12980774,866,866,866,866,0
20240415,145100,12980774,866,866,866,866,1
20240415,145000,12979908,866,866,866,866,77
20240415,144900,12913226,866,866,866,866,0
20240415,144800,12913226,866,866,866,866,1
20240415,144700,12912360,865,865,865,865,0
20240415,144600,12912360,865,865,865,865,1
20240415,144500,12911495,865,865,865,865,262
20240415,144400,12684865,864,864,864,864,17
20240415,144300,12670177,864,864,864,864,146
20240415,144200,12544033,863,863,863,863,0
20240415,144100,12544033,863,863,863,863,0
20240415,144000,12544033,863,863,863,863,0
20240415,143900,12544033,863,863,863,863,6
20240415,143800,12538855,863,863,863,863,7
20240415,143700,12532814,864,863,864,863,13
20240415,143600,12521590,863,863,863,863,10
20240415,143500,12512960,863,863,863,863,13
20240415,143400,12501741,863,863,863,863,17
20240415,143300,12487070,865,865,865,865,0
20240415,143200,12487070,865,865,865,865,0
20240415,143100,12487070,865,865,865,865,1
20240415,143000,12486205,862,864,864,862,500
20240415,142900,12054565,869,869,869,869,0
20240415,142800,12054565,869,869,869,869,0
20240415,142700,12054565,869,869,869,869,0
20240415,142600,12054565,869,869,869,869,0
20240415,142500,12054565,869,869,869,869,0
20240415,142400,12054565,869,869,869,869,0
20240415,142300,12054565,869,869,869,869,0
20240415,142200,12054565,869,869,869,869,0
20240415,142100,12054565,869,869,869,869,0
20240415,142000,12054565,869,869,869,869,0
20240415,141900,12054565,869,869,869,869,0
20240415,141800,12054565,869,869,869,869,0
20240415,141700,12054565,869,869,869,869,0
20240415,141600,12054565,869,869,869,869,0
20240415,141500,12054565,869,869,869,869,0
20240415,141400,12054565,869,869,869,869,0
20240415,141300,12054565,869,869,869,869,0
20240415,141200,12054565,869,869,869,869,0
20240415,141100,12054565,869,869,869,869,0
20240415,141000,12054565,869,869,869,869,0
20240415,140900,12054565,869,869,869,869,0
20240415,140800,12054565,869,869,869,869,0
20240415,140700,12054565,869,869,869,869,0
20240415,140600,12054565,869,869,869,869,0
20240415,140500,12054565,869,869,869,869,0
20240415,140400,12054565,869,869,869,869,0
20240415,140300,12054565,869,869,869,869,0
20240415,140200,12054565,869,869,869,869,0
20240415,140100,12054565,869,869,869,869,0
20240415,140000,12054565,869,869,869,869,0
20240415,135900,12054565,869,869,869,869,0
20240415,135800,12054565,869,869,869,869,0
20240415,135700,12054565,869,869,869,869,0
20240415,135600,12054565,869,869,869,869,2
20240415,135500,12052827,862,865,865,862,2768
20240415,135400,9662950,870,868,870,866,924
20240415,135300,8862025,870,870,870,870,0
20240415,135200,8862025,870,870,870,870,0
20240415,135100,8862025,870,870,870,870,0
20240415,135000,8862025,870,870,870,870,0
20240415,134900,8862025,870,870,870,870,0
20240415,134800,8862025,870,870,870,870,0
20240415,134700,8862025,870,870,870,870,0
20240415,134600,8862025,870,870,870,870,0
20240415,134500,8862025,870,870,870,870,0
20240415,134400,8862025,870,870,870,870,0
20240415,134300,8862025,870,870,870,870,0
20240415,134200,8862025,870,870,870,870,0
20240415,134100,8862025,870,870,870,870,0
20240415,134000,8862025,870,870,870,870,0
20240415,133900,8862025,870,870,870,870,0
20240415,133800,8862025,870,870,870,870,0
20240415,133700,8862025,870,870,870,870,0
20240415,133600,8862025,870,870,870,870,0
20240415,133500,8862025,870,870,870,870,1
20240415,133400,8861155,868,868,868,868,0
20240415,133300,8861155,868,868,868,868,0
20240415,133200,8861155,868,868,868,868,0
20240415,133100,8861155,868,868,868,868,0
20240415,133000,8861155,868,868,868,868,0
20240415,132900,8861155,868,868,868,868,0
20240415,132800,8861155,868,868,868,868,0
20240415,132700,8861155,868,868,868,868,0
20240415,132600,8861155,868,868,868,868,0
20240415,132500,8861155,868,868,868,868,0
20240415,132400,8861155,868,868,868,868,0
20240415,132300,8861155,868,868,868,868,0
20240415,132200,8861155,868,868,868,868,0
20240415,132100,8861155,868,868,868,868,0
20240415,132000,8861155,868,868,868,868,0
20240415,131900,8861155,868,868,868,868,0
20240415,131800,8861155,868,868,868,868,0
20240415,131700,8861155,868,868,868,868,0
20240415,131600,8861155,868,868,868,868,0
20240415,131500,8861155,868,868,868,868,0
20240415,131400,8861155,868,868,868,868,0
20240415,131300,8861155,868,868,868,868,0
20240415,131200,8861155,868,868,868,868,0
20240415,131100,8861155,868,868,868,868,0
20240415,131000,8861155,868,868,868,868,0
20240415,130900,8861155,868,868,868,868,0
20240415,130800,8861155,868,868,868,868,0
20240415,130700,8861155,868,868,868,868,0
20240415,130600,8861155,868,868,868,868,0
20240415,130500,8861155,868,868,868,868,0
20240415,130400,8861155,868,868,868,868,0
20240415,130300,8861155,868,868,868,868,0
20240415,130200,8861155,868,868,868,868,0
20240415,130100,8861155,868,868,868,868,0
20240415,130000,8861155,868,868,868,868,0
20240415,125900,8861155,868,868,868,868,0
20240415,125800,8861155,868,868,868,868,0
20240415,125700,8861155,868,868,868,868,0
20240415,125600,8861155,868,868,868,868,0
20240415,125500,8861155,868,868,868,868,1
20240415,125400,8860287,867,867,867,867,0
20240415,125300,8860287,867,867,867,867,0
20240415,125200,8860287,867,867,867,867,0
20240415,125100,8860287,867,865,867,865,373
20240415,125000,8536941,866,866,866,866,0
20240415,124900,8536941,866,866,866,866,0
20240415,124800,8536941,866,866,866,866,0
20240415,124700,8536941,866,866,866,866,0
20240415,124600,8536941,866,866,866,866,0
20240415,124500,8536941,866,866,866,866,0
20240415,124400,8536941,866,866,866,866,0
20240415,124300,8536941,866,866,866,866,4
20240415,124200,8533477,868,868,868,868,0
20240415,124100,8533477,868,868,868,868,0
20240415,124000,8533477,868,868,868,868,0
20240415,123900,8533477,868,870,870,868,2
20240415,123800,8531739,870,870,870,870,0
20240415,123700,8531739,870,870,870,870,0
20240415,123600,8531739,870,870,870,870,0
20240415,123500,8531739,870,870,870,870,0
20240415,123400,8531739,870,870,870,870,0
20240415,123300,8531739,870,870,870,870,0
20240415,123200,8531739,870,870,870,870,0
20240415,123100,8531739,870,870,870,870,0
20240415,123000,8531739,870,870,870,870,0
20240415,122900,8531739,870,870,870,870,0
20240415,122800,8531739,870,870,870,870,0
20240415,122700,8531739,870,870,870,870,0
20240415,122600,8531739,870,870,870,870,0
20240415,122500,8531739,870,870,870,870,0
20240415,122400,8531739,870,870,870,870,0
20240415,122300,8531739,870,870,870,870,0
20240415,122200,8531739,870,870,870,870,0
20240415,122100,8531739,870,870,870,870,0
20240415,122000,8531739,870,870,870,870,0
20240415,121900,8531739,870,870,870,870,0
20240415,121800,8531739,870,870,870,870,0
20240415,121700,8531739,870,870,870,870,0
20240415,121600,8531739,870,870,870,870,0
20240415,121500,8531739,870,870,870,870,0
20240415,121400,8531739,870,870,870,870,0
20240415,121300,8531739,870,870,870,870,0
20240415,121200,8531739,870,870,870,870,0
20240415,121100,8531739,870,870,870,870,0
20240415,121000,8531739,870,870,870,870,0
20240415,120900,8531739,870,870,870,870,0
20240415,120800,8531739,870,870,870,870,0
20240415,120700,8531739,870,870,870,870,0
20240415,120600,8531739,870,870,870,870,0
20240415,120500,8531739,870,870,870,870,0
20240415,120400,8531739,870,870,870,870,0
20240415,120300,8531739,870,870,870,870,0
20240415,120200,8531739,870,870,870,870,0
20240415,120100,8531739,870,870,870,870,0
20240415,120000,8531739,870,870,870,870,0
20240415,115900,8531739,870,870,870,870,0
20240415,115800,8531739,870,870,870,870,0
20240415,115700,8531739,870,870,870,870,0
20240415,115600,8531739,870,870,870,870,0
20240415,115500,8531739,870,870,870,870,1
20240415,115400,8530869,864,864,864,864,0
20240415,115300,8530869,864,864,864,864,0
20240415,115200,8530869,864,864,864,864,0
20240415,115100,8530869,864,864,864,864,0
20240415,115000,8530869,864,864,864,864,0
20240415,114900,8530869,864,864,864,864,22
20240415,114800,8511861,864,864,864,864,0
20240415,114700,8511861,864,864,864,864,0
20240415,114600,8511861,864,864,864,864,22
20240415,114500,8492853,864,864,864,864,23
20240415,114400,8472981,864,864,864,864,23
20240415,114300,8453109,864,864,864,864,323
20240415,114200,8174037,864,864,864,864,0
20240415,114100,8174037,864,864,864,864,0
20240415,114000,8174037,864,864,864,864,18
20240415,113900,8158485,870,870,870,870,0
20240415,113800,8158485,870,870,870,870,0
20240415,113700,8158485,870,870,870,870,1
20240415,113600,8157615,864,864,864,864,0
20240415,113500,8157615,864,864,864,864,25
20240415,113400,8136015,864,864,864,864,0
20240415,113300,8136015,864,864,864,864,0
20240415,113200,8136015,864,864,864,864,0
20240415,113100,8136015,864,864,864,864,26
20240415,113000,8113551,864,864,864,864,26
20240415,112900,8091087,864,871,871,864,123
20240415,112800,7984143,871,866,871,866,708
20240415,112700,7367737,866,866,866,866,27
20240415,112600,7344355,866,866,866,866,27
20240415,112500,7320973,866,866,866,866,194
20240415,112400,7152969,866,866,866,866,0
20240415,112300,7152969,866,866,866,866,2
20240415,112200,7151237,865,865,865,865,0
20240415,112100,7151237,865,865,865,865,0
20240415,112000,7151237,865,865,865,865,0
20240415,111900,7151237,865,865,865,865,0
20240415,111800,7151237,865,865,865,865,0
20240415,111700,7151237,865,865,865,865,20
20240415,111600,7133937,866,867,867,866,30
20240415,111500,7107947,867,867,867,867,0
20240415,111400,7107947,867,867,867,867,10
20240415,111300,7099277,868,868,868,868,0
20240415,111200,7099277,868,869,869,868,40
20240415,111100,7064537,863,863,863,863,0
20240415,111000,7064537,863,863,863,863,0
20240415,110900,7064537,863,863,863,863,0
20240415,110800,7064537,863,863,863,863,0
20240415,110700,7064537,863,863,863,863,0
20240415,110600,7064537,863,863,863,863,0
20240415,110500,7064537,863,863,863,863,95
20240415,110400,6982552,863,863,863,863,22
20240415,110300,6963566,862,862,862,862,0
20240415,110200,6963566,862,862,862,862,0
20240415,110100,6963566,862,862,862,862,0
20240415,110000,6963566,862,862,862,862,0
20240415,105900,6963566,862,863,863,862,100
20240415,105800,6877305,872,872,872,872,0
20240415,105700,6877305,872,872,872,872,0
20240415,105600,6877305,872,872,872,872,0
20240415,105500,6877305,872,872,872,872,0
20240415,105400,6877305,872,872,872,872,0
20240415,105300,6877305,872,872,872,872,0
20240415,105200,6877305,872,872,872,872,0
20240415,105100,6877305,872,872,872,872,0
20240415,105000,6877305,872,872,872,872,0
20240415,104900,6877305,872,872,872,872,0
20240415,104800,6877305,872,872,872,872,0
20240415,104700,6877305,872,872,872,872,0
20240415,104600,6877305,872,872,872,872,0
20240415,104500,6877305,872,872,872,872,0
20240415,104400,6877305,872,872,872,872,0
20240415,104300,6877305,872,872,872,872,0
20240415,104200,6877305,872,872,872,872,0
20240415,104100,6877305,872,872,872,872,0
20240415,104000,6877305,872,872,872,872,0
20240415,103900,6877305,872,872,872,872,0
20240415,103800,6877305,872,872,872,872,0
20240415,103700,6877305,872,872,872,872,0
20240415,103600,6877305,872,872,872,872,0
20240415,103500,6877305,872,872,872,872,0
20240415,103400,6877305,872,872,872,872,0
20240415,103300,6877305,872,872,872,872,0
20240415,103200,6877305,872,872,872,872,1
20240415,103100,6876433,862,862,862,862,0
20240415,103000,6876433,862,862,862,862,24
20240415,102900,6855745,862,862,862,862,17
20240415,102800,6841091,862,862,862,862,1
20240415,102700,6840229,862,862,862,862,0
20240415,102600,6840229,862,862,862,862,56
20240415,102500,6791957,862,862,862,862,93
20240415,102400,6711791,862,862,862,862,27
20240415,102300,6688517,862,862,862,861,517
20240415,102200,6243077,872,872,872,872,0
20240415,102100,6243077,872,872,872,872,0
20240415,102000,6243077,872,872,872,872,0
20240415,101900,6243077,872,872,872,872,1
20240415,101800,6242205,862,862,862,862,0
20240415,101700,6242205,862,863,863,862,533
20240415,101600,5782658,872,872,872,872,0
20240415,101500,5782658,872,872,872,872,0
20240415,101400,5782658,872,872,872,872,1
20240415,101300,5781786,862,864,864,862,1000
20240415,101200,4919685,862,862,862,862,0
20240415,101100,4919685,862,862,862,862,0
20240415,101000,4919685,862,862,862,862,0
20240415,100900,4919685,862,862,862,862,0
20240415,100800,4919685,862,862,862,862,0
20240415,100700,4919685,862,872,872,862,3040
20240415,100600,2292633,872,872,872,872,0
20240415,100500,2292633,872,872,872,872,0
20240415,100400,2292633,872,872,872,872,0
20240415,100300,2292633,872,872,872,872,0
20240415,100200,2292633,872,872,872,872,0
20240415,100100,2292633,872,872,872,872,0
20240415,100000,2292633,872,872,872,872,0
20240415,095900,2292633,872,872,872,872,0
20240415,095800,2292633,872,872,872,872,0
20240415,095700,2292633,872,872,872,872,1
20240415,095600,2291761,872,872,872,872,0
20240415,095500,2291761,872,872,872,872,2
20240415,095400,2290017,872,872,872,872,0
20240415,095300,2290017,872,872,872,872,0
20240415,095200,2290017,872,872,872,872,0
20240415,095100,2290017,872,872,872,872,1
20240415,095000,2289145,872,872,872,872,0
20240415,094900,2289145,872,872,872,872,0
20240415,094800,2289145,872,872,872,872,2
20240415,094700,2287401,867,867,867,867,0
20240415,094600,2287401,867,867,867,867,0
20240415,094500,2287401,867,867,867,867,0
20240415,094400,2287401,867,867,867,867,1
20240415,094300,2286534,872,872,872,872,0
20240415,094200,2286534,872,872,872,872,0
20240415,094100,2286534,872,872,872,872,0
20240415,094000,2286534,872,872,872,872,30
20240415,093900,2260374,872,872,872,872,0
20240415,093800,2260374,872,872,872,872,0
20240415,093700,2260374,872,872,872,872,3
20240415,093600,2257758,872,872,872,872,2
20240415,093500,2256014,872,872,872,872,1
20240415,093400,2255142,868,868,868,868,0
20240415,093300,2255142,868,868,868,868,47
20240415,093200,2214346,868,868,868,868,44
20240415,093100,2176154,868,868,868,868,1
20240415,093000,2175286,865,865,865,865,0
20240415,092900,2175286,865,865,865,865,0
20240415,092800,2175286,865,868,868,865,12
20240415,092700,2164876,868,868,868,868,1
20240415,092600,2164008,865,865,865,865,0
20240415,092500,2164008,865,865,865,865,0
20240415,092400,2164008,865,865,865,865,250
20240415,092300,1947758,868,868,868,868,0
20240415,092200,1947758,868,868,868,868,1
20240415,092100,1946890,865,865,865,865,112
20240415,092000,1850010,865,866,866,865,1897
20240415,091900,208990,869,869,869,869,0
20240415,091800,208990,869,869,869,869,0
20240415,091700,208990,869,867,869,866,12
20240415,091600,198586,867,869,869,867,11
20240415,091500,189035,870,870,870,870,0
20240415,091400,189035,870,870,870,870,0
20240415,091300,189035,870,870,870,870,1
20240415,091200,188165,870,870,870,869,126
20240415,091100,78548,871,871,871,871,3
20240415,091000,75935,871,871,871,871,0
20240415,090900,75935,871,871,871,871,0
20240415,090800,75935,871,871,871,871,1
20240415,090700,75064,872,872,872,872,30
20240415,090600,48904,872,872,872,872,1
20240415,090500,48032,872,872,872,872,0
20240415,090400,48032,872,872,872,872,0
20240415,090300,48032,872,873,873,872,53
20240415,090200,1767,879,879,879,879,0
20240415,090100,1767,879,879,879,879,0
20240415,090000,1767,879,888,888,879,2