KissMeData/044480/min/candle-20240415.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240415,191800,72306698,900,900,900,900,1040
20240415,191700,72306698,900,900,900,900,0
20240415,191600,72306698,900,900,900,900,0
20240415,191500,72306698,900,900,900,900,0
20240415,191400,72306698,900,900,900,900,0
20240415,191300,72306698,900,900,900,900,0
20240415,191200,72306698,900,900,900,900,0
20240415,191100,72306698,900,900,900,900,0
20240415,191000,72306698,900,900,900,900,0
20240415,190900,72306698,900,900,900,900,0
20240415,190800,72306698,900,900,900,900,0
20240415,190700,72306698,900,900,900,900,0
20240415,190600,72306698,900,900,900,900,0
20240415,190500,72306698,900,900,900,900,0
20240415,190400,72306698,900,900,900,900,0
20240415,190300,72306698,900,900,900,900,0
20240415,190200,72306698,900,900,900,900,0
20240415,190100,72306698,900,900,900,900,0
20240415,190000,72306698,900,900,900,900,0
20240415,185900,72306698,900,900,900,900,0
20240415,185800,72306698,900,900,900,900,0
20240415,185700,72306698,900,900,900,900,0
20240415,185600,72306698,900,900,900,900,0
20240415,185500,72306698,900,900,900,900,0
20240415,185400,72306698,900,900,900,900,0
20240415,185300,72306698,900,900,900,900,0
20240415,185200,72306698,900,900,900,900,0
20240415,185100,72306698,900,900,900,900,0
20240415,185000,72306698,900,900,900,900,0
20240415,184900,72306698,900,900,900,900,0
20240415,184800,72306698,900,900,900,900,1040
20240415,184700,72306698,900,900,900,900,0
20240415,184600,72306698,900,900,900,900,0
20240415,184500,72306698,900,900,900,900,0
20240415,184400,72306698,900,900,900,900,0
20240415,184300,72306698,900,900,900,900,0
20240415,184200,72306698,900,900,900,900,0
20240415,184100,72306698,900,900,900,900,0
20240415,184000,72306698,900,900,900,900,0
20240415,183900,72306698,900,900,900,900,0
20240415,183800,72306698,900,900,900,900,0
20240415,183700,72306698,900,900,900,900,0
20240415,183600,72306698,900,900,900,900,0
20240415,183500,72306698,900,900,900,900,0
20240415,183400,72306698,900,900,900,900,0
20240415,183300,72306698,900,900,900,900,0
20240415,183200,72306698,900,900,900,900,0
20240415,183100,72306698,900,900,900,900,0
20240415,183000,72306698,900,900,900,900,0
20240415,182900,72306698,900,900,900,900,0
20240415,182800,72306698,900,900,900,900,0
20240415,182700,72306698,900,900,900,900,0
20240415,182600,72306698,900,900,900,900,0
20240415,182500,72306698,900,900,900,900,0
20240415,182400,72306698,900,900,900,900,0
20240415,182300,72306698,900,900,900,900,0
20240415,182200,72306698,900,900,900,900,0
20240415,182100,72306698,900,900,900,900,0
20240415,182000,72306698,900,900,900,900,0
20240415,181900,72306698,900,900,900,900,0
20240415,181800,72306698,900,900,900,900,1040
20240415,181700,72306698,900,900,900,900,0
20240415,181600,72306698,900,900,900,900,0
20240415,181500,72306698,900,900,900,900,0
20240415,181400,72306698,900,900,900,900,0
20240415,181300,72306698,900,900,900,900,0
20240415,181200,72306698,900,900,900,900,0
20240415,181100,72306698,900,900,900,900,0
20240415,181000,72306698,900,900,900,900,0
20240415,180900,72306698,900,900,900,900,0
20240415,180800,72306698,900,900,900,900,0
20240415,180700,72306698,900,900,900,900,0
20240415,180600,72306698,900,900,900,900,0
20240415,180500,72306698,900,900,900,900,0
20240415,180400,72306698,900,900,900,900,0
20240415,180300,72306698,900,900,900,900,0
20240415,180200,72306698,900,900,900,900,0
20240415,180100,72306698,900,900,900,900,0
20240415,180000,72306698,900,900,900,900,0
20240415,175900,72306698,900,900,900,900,0
20240415,175800,72306698,900,900,900,900,0
20240415,175700,72306698,900,900,900,900,0
20240415,175600,72306698,900,900,900,900,0
20240415,175500,72306698,900,900,900,900,0
20240415,175400,72306698,900,900,900,900,0
20240415,175300,72306698,900,900,900,900,0
20240415,175200,72306698,900,900,900,900,0
20240415,175100,72306698,900,900,900,900,0
20240415,175000,72306698,900,900,900,900,0
20240415,174900,72306698,900,900,900,900,0
20240415,174800,72306698,900,900,900,900,1040
20240415,174700,72306698,900,900,900,900,0
20240415,174600,72306698,900,900,900,900,0
20240415,174500,72306698,900,900,900,900,0
20240415,174400,72306698,900,900,900,900,0
20240415,174300,72306698,900,900,900,900,0
20240415,174200,72306698,900,900,900,900,0
20240415,174100,72306698,900,900,900,900,0
20240415,174000,72306698,900,900,900,900,0
20240415,173900,72306698,900,900,900,900,0
20240415,173800,72306698,900,900,900,900,0
20240415,173700,72306698,900,900,900,900,0
20240415,173600,72306698,900,900,900,900,0
20240415,173500,72306698,900,900,900,900,0
20240415,173400,72306698,900,900,900,900,0
20240415,173300,72306698,900,900,900,900,0
20240415,173200,72306698,900,900,900,900,0
20240415,173100,72306698,900,900,900,900,0
20240415,173000,72306698,900,900,900,900,0
20240415,172900,72306698,900,900,900,900,0
20240415,172800,72306698,900,900,900,900,0
20240415,172700,72306698,900,900,900,900,0
20240415,172600,72306698,900,900,900,900,0
20240415,172500,72306698,900,900,900,900,0
20240415,172400,72306698,900,900,900,900,0
20240415,172300,72306698,900,900,900,900,0
20240415,172200,72306698,900,900,900,900,0
20240415,172100,72306698,900,900,900,900,0
20240415,172000,72306698,900,900,900,900,0
20240415,171900,72306698,900,900,900,900,0
20240415,171800,72306698,900,900,900,900,1040
20240415,171700,72306698,900,900,900,900,0
20240415,171600,72306698,900,900,900,900,0
20240415,171500,72306698,900,900,900,900,0
20240415,171400,72306698,900,900,900,900,0
20240415,171300,72306698,900,900,900,900,0
20240415,171200,72306698,900,900,900,900,0
20240415,171100,72306698,900,900,900,900,0
20240415,171000,72306698,900,900,900,900,0
20240415,170900,72306698,900,900,900,900,0
20240415,170800,72306698,900,900,900,900,0
20240415,170700,72306698,900,900,900,900,0
20240415,170600,72306698,900,900,900,900,0
20240415,170500,72306698,900,900,900,900,0
20240415,170400,72306698,900,900,900,900,0
20240415,170300,72306698,900,900,900,900,0
20240415,170200,72306698,900,900,900,900,0
20240415,170100,72306698,900,900,900,900,0
20240415,170000,72306698,900,900,900,900,0
20240415,165900,72306698,900,900,900,900,0
20240415,165800,72306698,900,900,900,900,0
20240415,165700,72306698,900,900,900,900,0
20240415,165600,72306698,900,900,900,900,0
20240415,165500,72306698,900,900,900,900,0
20240415,165400,72306698,900,900,900,900,0
20240415,165300,72306698,900,900,900,900,0
20240415,165200,72306698,900,900,900,900,0
20240415,165100,72306698,900,900,900,900,0
20240415,165000,72306698,900,900,900,900,0
20240415,164900,72306698,900,900,900,900,0
20240415,164800,72306698,900,900,900,900,1040
20240415,164700,72306698,900,900,900,900,0
20240415,164600,72306698,900,900,900,900,0
20240415,164500,72306698,900,900,900,900,0
20240415,164400,72306698,900,900,900,900,0
20240415,164300,72306698,900,900,900,900,0
20240415,164200,72306698,900,900,900,900,0
20240415,164100,72306698,900,900,900,900,0
20240415,164000,72306698,900,900,900,900,0
20240415,163900,72306698,900,900,900,900,0
20240415,163800,72306698,900,900,900,900,0
20240415,163700,72306698,900,900,900,900,0
20240415,163600,72306698,900,900,900,900,0
20240415,163500,72306698,900,900,900,900,0
20240415,163400,72306698,900,900,900,900,0
20240415,163300,72306698,900,900,900,900,0
20240415,163200,72306698,900,900,900,900,0
20240415,163100,72306698,900,900,900,900,0
20240415,163000,72306698,900,900,900,900,0
20240415,162900,72306698,900,900,900,900,0
20240415,162800,72306698,900,900,900,900,0
20240415,162700,72306698,900,900,900,900,0
20240415,162600,72306698,900,900,900,900,0
20240415,162500,72306698,900,900,900,900,0
20240415,162400,72306698,900,900,900,900,0
20240415,162300,72306698,900,900,900,900,0
20240415,162200,72306698,900,900,900,900,0
20240415,162100,72306698,900,900,900,900,0
20240415,162000,72306698,900,900,900,900,0
20240415,161900,72306698,900,900,900,900,0
20240415,161800,72306698,900,900,900,900,1040
20240415,161700,72306698,900,900,900,900,0
20240415,161600,72306698,900,900,900,900,0
20240415,161500,72306698,900,900,900,900,0
20240415,161400,72306698,900,900,900,900,0
20240415,161300,72306698,900,900,900,900,0
20240415,161200,72306698,900,900,900,900,0
20240415,161100,72306698,900,900,900,900,0
20240415,161000,72306698,900,900,900,900,0
20240415,160900,72306698,900,900,900,900,0
20240415,160800,72306698,900,900,900,900,0
20240415,160700,72306698,900,900,900,900,0
20240415,160600,72306698,900,900,900,900,0
20240415,160500,72306698,900,900,900,900,0
20240415,160400,72306698,900,900,900,900,0
20240415,160300,72306698,900,900,900,900,0
20240415,160200,72306698,900,900,900,900,0
20240415,160100,72306698,900,900,900,900,0
20240415,160000,72306698,900,900,900,900,0
20240415,155900,72306698,900,900,900,900,0
20240415,155800,72306698,900,900,900,900,0
20240415,155700,72306698,900,900,900,900,0
20240415,155600,72306698,900,900,900,900,0
20240415,155500,72306698,900,900,900,900,0
20240415,155400,72306698,900,900,900,900,0
20240415,155300,72306698,900,900,900,900,0
20240415,155200,72306698,900,900,900,900,0
20240415,155100,72306698,900,900,900,900,0
20240415,155000,72306698,900,900,900,900,0
20240415,154900,72306698,900,900,900,900,0
20240415,154800,72306698,900,900,900,900,1040
20240415,154700,72306698,900,900,900,900,0
20240415,154600,72306698,900,900,900,900,0
20240415,154500,72306698,900,900,900,900,0
20240415,154400,72306698,900,900,900,900,0
20240415,154300,72306698,900,900,900,900,0
20240415,154200,72306698,900,900,900,900,0
20240415,154100,72306698,900,900,900,900,0
20240415,154000,72306698,900,900,900,900,0
20240415,153900,72306698,900,900,900,900,0
20240415,153800,72306698,900,900,900,900,0
20240415,153700,72306698,900,900,900,900,0
20240415,153600,72306698,900,900,900,900,0
20240415,153500,72306698,900,900,900,900,0
20240415,153400,72306698,900,900,900,900,0
20240415,153300,72306698,900,900,900,900,0
20240415,153200,72306698,900,900,900,900,0
20240415,153100,72306698,900,900,900,900,0
20240415,153000,72306698,900,900,900,900,1040
20240415,152900,71370698,900,900,900,900,0
20240415,152800,71370698,900,900,900,900,0
20240415,152700,71370698,900,900,900,900,0
20240415,152600,71370698,900,900,900,900,0
20240415,152500,71370698,900,900,900,900,0
20240415,152400,71370698,900,900,900,900,0
20240415,152300,71370698,900,900,900,900,0
20240415,152200,71370698,900,900,900,900,0
20240415,152100,71370698,900,900,900,900,0
20240415,152000,71370698,900,900,900,900,0
20240415,151900,71370698,900,898,900,898,3000
20240415,151800,68673742,891,892,898,891,1597
20240415,151700,67244121,891,888,891,887,1298
20240415,151600,66091496,883,883,883,883,14
20240415,151500,66079134,883,883,883,883,0
20240415,151400,66079134,883,884,884,883,8
20240415,151300,66072069,883,883,883,883,0
20240415,151200,66072069,883,883,883,883,0
20240415,151100,66072069,883,883,883,883,453
20240415,151000,65672070,884,884,884,884,0
20240415,150900,65672070,884,884,884,884,0
20240415,150800,65672070,884,884,884,884,20
20240415,150700,65654390,884,884,884,884,5
20240415,150600,65649970,884,884,884,884,0
20240415,150500,65649970,884,884,884,884,0
20240415,150400,65649970,884,884,884,884,2
20240415,150300,65648202,884,884,884,884,0
20240415,150200,65648202,884,884,884,884,0
20240415,150100,65648202,884,884,884,884,0
20240415,150000,65648202,884,884,884,884,0
20240415,145900,65648202,884,884,884,884,0
20240415,145800,65648202,884,884,884,884,216
20240415,145700,65457258,884,884,884,884,0
20240415,145600,65457258,884,884,884,884,20
20240415,145500,65439578,884,884,884,884,0
20240415,145400,65439578,884,884,884,884,0
20240415,145300,65439578,884,884,884,884,0
20240415,145200,65439578,884,884,884,884,0
20240415,145100,65439578,884,884,884,884,0
20240415,145000,65439578,884,884,884,884,1
20240415,144900,65438694,884,884,884,884,0
20240415,144800,65438694,884,884,884,884,0
20240415,144700,65438694,884,884,884,884,0
20240415,144600,65438694,884,884,884,884,0
20240415,144500,65438694,884,884,884,884,0
20240415,144400,65438694,884,884,884,884,65
20240415,144300,65381234,883,883,883,883,0
20240415,144200,65381234,883,883,883,883,0
20240415,144100,65381234,883,883,883,883,0
20240415,144000,65381234,883,883,883,883,0
20240415,143900,65381234,883,883,883,883,500
20240415,143800,64939734,884,884,884,883,520
20240415,143700,64480554,884,884,884,884,15
20240415,143600,64467294,884,884,884,884,0
20240415,143500,64467294,884,884,884,884,0
20240415,143400,64467294,884,884,884,884,4000
20240415,143300,60931294,883,883,883,883,0
20240415,143200,60931294,883,883,883,883,0
20240415,143100,60931294,883,883,883,883,0
20240415,143000,60931294,883,883,883,883,0
20240415,142900,60931294,883,883,883,883,50
20240415,142800,60887144,884,884,884,884,0
20240415,142700,60887144,884,884,884,884,0
20240415,142600,60887144,884,884,884,884,0
20240415,142500,60887144,884,884,884,884,0
20240415,142400,60887144,884,884,884,884,0
20240415,142300,60887144,884,884,884,884,0
20240415,142200,60887144,884,884,884,884,0
20240415,142100,60887144,884,884,884,884,0
20240415,142000,60887144,884,884,884,884,0
20240415,141900,60887144,884,884,884,884,0
20240415,141800,60887144,884,884,884,884,0
20240415,141700,60887144,884,884,884,884,0
20240415,141600,60887144,884,884,884,884,0
20240415,141500,60887144,884,884,884,884,0
20240415,141400,60887144,884,884,884,884,0
20240415,141300,60887144,884,884,884,884,0
20240415,141200,60887144,884,884,884,884,0
20240415,141100,60887144,884,884,884,884,0
20240415,141000,60887144,884,884,884,884,0
20240415,140900,60887144,884,884,884,884,0
20240415,140800,60887144,884,884,884,884,0
20240415,140700,60887144,884,884,884,884,0
20240415,140600,60887144,884,884,884,884,0
20240415,140500,60887144,884,884,884,884,0
20240415,140400,60887144,884,884,884,884,0
20240415,140300,60887144,884,884,884,884,0
20240415,140200,60887144,884,884,884,884,0
20240415,140100,60887144,884,884,884,884,0
20240415,140000,60887144,884,884,884,884,0
20240415,135900,60887144,884,884,884,884,0
20240415,135800,60887144,884,884,884,884,0
20240415,135700,60887144,884,884,884,884,0
20240415,135600,60887144,884,884,884,884,0
20240415,135500,60887144,884,884,884,884,0
20240415,135400,60887144,884,884,884,884,0
20240415,135300,60887144,884,884,884,884,0
20240415,135200,60887144,884,884,884,884,0
20240415,135100,60887144,884,884,884,884,0
20240415,135000,60887144,884,884,884,884,0
20240415,134900,60887144,884,884,884,884,0
20240415,134800,60887144,884,884,884,884,0
20240415,134700,60887144,884,884,884,884,0
20240415,134600,60887144,884,884,884,884,0
20240415,134500,60887144,884,884,884,884,373
20240415,134400,60557412,884,884,884,884,0
20240415,134300,60557412,884,884,884,884,2738
20240415,134200,58137020,884,884,884,884,0
20240415,134100,58137020,884,884,884,884,0
20240415,134000,58137020,884,884,884,884,0
20240415,133900,58137020,884,884,884,884,0
20240415,133800,58137020,884,884,884,884,0
20240415,133700,58137020,884,884,884,884,0
20240415,133600,58137020,884,884,884,884,0
20240415,133500,58137020,884,887,887,884,4500
20240415,133400,54158361,893,893,893,893,0
20240415,133300,54158361,893,893,893,893,0
20240415,133200,54158361,893,893,893,893,0
20240415,133100,54158361,893,893,893,893,0
20240415,133000,54158361,893,893,893,893,0
20240415,132900,54158361,893,893,893,893,0
20240415,132800,54158361,893,893,893,893,0
20240415,132700,54158361,893,893,893,893,0
20240415,132600,54158361,893,893,893,893,84
20240415,132500,54083349,893,893,893,893,0
20240415,132400,54083349,893,893,893,893,0
20240415,132300,54083349,893,893,893,893,416
20240415,132200,53711861,893,893,893,893,0
20240415,132100,53711861,893,893,893,893,0
20240415,132000,53711861,893,893,893,893,0
20240415,131900,53711861,893,893,893,893,0
20240415,131800,53711861,893,893,893,893,0
20240415,131700,53711861,893,893,893,893,0
20240415,131600,53711861,893,893,893,893,0
20240415,131500,53711861,893,893,893,893,0
20240415,131400,53711861,893,893,893,893,0
20240415,131300,53711861,893,893,893,893,0
20240415,131200,53711861,893,893,893,893,0
20240415,131100,53711861,893,893,893,893,100
20240415,131000,53622561,893,893,893,893,0
20240415,130900,53622561,893,893,893,893,0
20240415,130800,53622561,893,893,893,893,0
20240415,130700,53622561,893,893,893,893,0
20240415,130600,53622561,893,893,893,893,0
20240415,130500,53622561,893,893,893,893,0
20240415,130400,53622561,893,893,893,893,0
20240415,130300,53622561,893,893,893,893,0
20240415,130200,53622561,893,893,893,893,0
20240415,130100,53622561,893,893,893,893,0
20240415,130000,53622561,893,893,893,893,99
20240415,125900,53534154,893,893,893,893,4056
20240415,125800,49912146,893,893,893,893,0
20240415,125700,49912146,893,893,893,893,0
20240415,125600,49912146,893,893,893,893,0
20240415,125500,49912146,893,893,893,893,0
20240415,125400,49912146,893,893,893,893,0
20240415,125300,49912146,893,893,893,893,0
20240415,125200,49912146,893,893,893,893,0
20240415,125100,49912146,893,893,893,893,0
20240415,125000,49912146,893,893,893,893,0
20240415,124900,49912146,893,892,893,892,16
20240415,124800,49897873,891,887,891,887,392
20240415,124700,49548773,885,885,885,885,0
20240415,124600,49548773,885,885,885,885,0
20240415,124500,49548773,885,885,885,885,0
20240415,124400,49548773,885,885,885,885,0
20240415,124300,49548773,885,885,885,885,0
20240415,124200,49548773,885,885,885,885,0
20240415,124100,49548773,885,885,885,885,0
20240415,124000,49548773,885,885,885,885,0
20240415,123900,49548773,885,885,885,885,166
20240415,123800,49401863,884,884,884,884,0
20240415,123700,49401863,884,884,884,884,0
20240415,123600,49401863,884,884,884,884,0
20240415,123500,49401863,884,884,884,884,0
20240415,123400,49401863,884,884,884,884,0
20240415,123300,49401863,884,884,884,884,0
20240415,123200,49401863,884,884,884,884,50
20240415,123100,49357663,885,885,885,885,0
20240415,123000,49357663,885,885,885,885,334
20240415,122900,49062073,884,884,884,884,0
20240415,122800,49062073,884,884,884,884,0
20240415,122700,49062073,884,884,884,884,0
20240415,122600,49062073,884,884,884,884,0
20240415,122500,49062073,884,884,884,884,90
20240415,122400,48982513,884,884,884,884,55
20240415,122300,48933893,884,884,884,884,0
20240415,122200,48933893,884,884,884,884,1042
20240415,122100,48012765,884,884,884,884,0
20240415,122000,48012765,884,884,884,884,0
20240415,121900,48012765,884,884,884,884,0
20240415,121800,48012765,884,884,884,884,0
20240415,121700,48012765,884,884,884,884,0
20240415,121600,48012765,884,884,884,884,0
20240415,121500,48012765,884,884,884,884,0
20240415,121400,48012765,884,884,884,884,0
20240415,121300,48012765,884,884,884,884,0
20240415,121200,48012765,884,884,884,884,1
20240415,121100,48011881,891,891,891,891,0
20240415,121000,48011881,891,891,891,891,0
20240415,120900,48011881,891,884,891,884,126
20240415,120800,47899687,889,889,889,889,0
20240415,120700,47899687,889,889,889,889,0
20240415,120600,47899687,889,889,889,889,0
20240415,120500,47899687,889,889,889,889,1
20240415,120400,47898798,891,891,891,891,0
20240415,120300,47898798,891,891,891,891,0
20240415,120200,47898798,891,891,891,891,0
20240415,120100,47898798,891,888,891,888,200
20240415,120000,47720965,891,891,891,891,0
20240415,115900,47720965,891,891,891,891,0
20240415,115800,47720965,891,891,891,891,0
20240415,115700,47720965,891,891,891,891,0
20240415,115600,47720965,891,891,891,891,0
20240415,115500,47720965,891,891,891,891,0
20240415,115400,47720965,891,891,891,891,0
20240415,115300,47720965,891,891,891,891,0
20240415,115200,47720965,891,891,891,891,0
20240415,115100,47720965,891,891,891,891,0
20240415,115000,47720965,891,891,891,891,0
20240415,114900,47720965,891,891,891,891,0
20240415,114800,47720965,891,891,891,891,0
20240415,114700,47720965,891,891,891,891,0
20240415,114600,47720965,891,891,891,891,0
20240415,114500,47720965,891,891,891,891,0
20240415,114400,47720965,891,891,891,891,0
20240415,114300,47720965,891,891,891,891,0
20240415,114200,47720965,891,891,891,891,0
20240415,114100,47720965,891,891,891,891,0
20240415,114000,47720965,891,891,891,891,0
20240415,113900,47720965,891,891,891,891,0
20240415,113800,47720965,891,891,891,891,0
20240415,113700,47720965,891,891,891,891,0
20240415,113600,47720965,891,891,891,891,0
20240415,113500,47720965,891,891,891,891,0
20240415,113400,47720965,891,887,891,881,499
20240415,113300,47279237,887,889,889,887,99
20240415,113200,47191422,891,892,892,891,608
20240415,113100,46649686,892,892,892,892,0
20240415,113000,46649686,892,892,892,892,0
20240415,112900,46649686,892,892,892,892,0
20240415,112800,46649686,892,892,892,892,0
20240415,112700,46649686,892,892,892,892,0
20240415,112600,46649686,892,892,892,892,1
20240415,112500,46648794,891,891,891,891,0
20240415,112400,46648794,891,891,891,891,0
20240415,112300,46648794,891,891,891,891,0
20240415,112200,46648794,891,891,891,891,0
20240415,112100,46648794,891,891,891,891,0
20240415,112000,46648794,891,891,891,891,0
20240415,111900,46648794,891,891,891,891,0
20240415,111800,46648794,891,891,891,891,0
20240415,111700,46648794,891,891,891,891,0
20240415,111600,46648794,891,891,891,891,0
20240415,111500,46648794,891,891,891,891,0
20240415,111400,46648794,891,891,891,891,0
20240415,111300,46648794,891,891,891,891,0
20240415,111200,46648794,891,891,891,891,0
20240415,111100,46648794,891,891,891,891,0
20240415,111000,46648794,891,891,891,891,0
20240415,110900,46648794,891,891,891,891,0
20240415,110800,46648794,891,891,891,891,0
20240415,110700,46648794,891,891,891,891,100
20240415,110600,46559694,891,891,891,891,961
20240415,110500,45703443,891,891,891,891,639
20240415,110400,45134094,891,897,897,891,1787
20240415,110300,43541765,899,899,899,899,0
20240415,110200,43541765,899,904,904,899,2687
20240415,110100,41123558,908,908,908,908,0
20240415,110000,41123558,908,908,908,908,0
20240415,105900,41123558,908,908,908,908,0
20240415,105800,41123558,908,908,908,908,0
20240415,105700,41123558,908,908,908,908,40
20240415,105600,41087238,910,910,910,910,0
20240415,105500,41087238,910,910,910,910,0
20240415,105400,41087238,910,910,910,910,0
20240415,105300,41087238,910,910,910,910,0
20240415,105200,41087238,910,910,910,910,17
20240415,105100,41071768,910,910,910,910,0
20240415,105000,41071768,910,910,910,910,3111
20240415,104900,38240758,911,911,911,911,0
20240415,104800,38240758,911,899,911,899,320
20240415,104700,37953036,899,914,914,878,2686
20240415,104600,35540339,922,915,922,915,3500
20240415,104500,32318117,915,905,932,902,8452
20240415,104400,24623702,910,898,910,898,8100
20240415,104300,17333599,899,899,899,899,0
20240415,104200,17333599,899,899,899,899,0
20240415,104100,17333599,899,899,899,899,0
20240415,104000,17333599,899,899,899,899,0
20240415,103900,17333599,899,899,899,899,0
20240415,103800,17333599,899,899,899,899,0
20240415,103700,17333599,899,899,899,899,0
20240415,103600,17333599,899,899,899,899,0
20240415,103500,17333599,899,878,899,878,1886
20240415,103400,15660765,877,877,877,877,0
20240415,103300,15660765,877,877,877,877,0
20240415,103200,15660765,877,877,877,877,20
20240415,103100,15643225,878,877,878,877,2535
20240415,103000,13420018,877,877,877,877,0
20240415,102900,13420018,877,877,877,877,10
20240415,102800,13411248,875,875,875,875,0
20240415,102700,13411248,875,875,875,875,0
20240415,102600,13411248,875,875,875,875,0
20240415,102500,13411248,875,875,875,875,0
20240415,102400,13411248,875,875,875,875,0
20240415,102300,13411248,875,875,875,875,46
20240415,102200,13370998,875,875,875,875,0
20240415,102100,13370998,875,875,875,875,0
20240415,102000,13370998,875,875,875,875,0
20240415,101900,13370998,875,875,875,875,0
20240415,101800,13370998,875,875,875,875,0
20240415,101700,13370998,875,875,875,875,194
20240415,101600,13201248,877,877,877,877,0
20240415,101500,13201248,877,877,877,877,0
20240415,101400,13201248,877,877,877,877,0
20240415,101300,13201248,877,877,877,877,1
20240415,101200,13200371,877,877,877,877,0
20240415,101100,13200371,877,877,877,877,1
20240415,101000,13199494,877,877,877,877,1
20240415,100900,13198617,877,877,877,877,0
20240415,100800,13198617,877,877,877,877,12
20240415,100700,13188093,877,877,877,877,6
20240415,100600,13182831,877,877,877,877,0
20240415,100500,13182831,877,877,877,877,0
20240415,100400,13182831,877,877,877,877,1
20240415,100300,13181954,877,877,877,877,0
20240415,100200,13181954,877,877,877,877,1
20240415,100100,13181077,871,871,871,871,0
20240415,100000,13181077,871,871,871,871,0
20240415,095900,13181077,871,871,871,871,0
20240415,095800,13181077,871,872,872,871,4
20240415,095700,13177592,871,871,871,871,0
20240415,095600,13177592,871,871,871,871,0
20240415,095500,13177592,871,871,871,871,0
20240415,095400,13177592,871,871,871,871,0
20240415,095300,13177592,871,871,871,871,0
20240415,095200,13177592,871,871,871,871,18
20240415,095100,13161914,871,871,871,871,0
20240415,095000,13161914,871,871,871,871,723
20240415,094900,12532181,871,871,871,871,243
20240415,094800,12320528,871,871,871,871,0
20240415,094700,12320528,871,871,871,871,0
20240415,094600,12320528,871,871,871,871,1500
20240415,094500,11014028,879,879,879,879,1
20240415,094400,11013149,871,871,871,871,0
20240415,094300,11013149,871,871,871,871,0
20240415,094200,11013149,871,872,872,871,1500
20240415,094100,9705415,872,872,872,872,0
20240415,094000,9705415,872,872,872,872,0
20240415,093900,9705415,872,874,874,872,1500
20240415,093800,8396176,881,881,881,881,0
20240415,093700,8396176,881,881,881,881,0
20240415,093600,8396176,881,881,881,881,0
20240415,093500,8396176,881,881,881,881,0
20240415,093400,8396176,881,881,881,881,1
20240415,093300,8395295,872,875,875,872,1500
20240415,093200,7084998,875,875,875,875,0
20240415,093100,7084998,875,875,875,875,0
20240415,093000,7084998,875,875,875,875,0
20240415,092900,7084998,875,875,875,875,0
20240415,092800,7084998,875,875,875,875,729
20240415,092700,6447123,873,873,873,873,685
20240415,092600,5849118,874,874,874,874,100
20240415,092500,5761718,874,874,874,874,135
20240415,092400,5643728,874,874,874,874,600
20240415,092300,5119328,874,874,874,874,124
20240415,092200,5010952,874,875,875,874,406
20240415,092100,4655837,875,875,875,875,290
20240415,092000,4402087,875,875,875,875,0
20240415,091900,4402087,875,875,875,875,0
20240415,091800,4402087,875,875,875,875,0
20240415,091700,4402087,875,875,875,875,181
20240415,091600,4243712,875,877,877,875,1019
20240415,091500,3351466,875,875,875,875,0
20240415,091400,3351466,875,875,875,875,449
20240415,091300,2958591,874,887,887,874,863
20240415,091200,2196974,888,888,888,888,0
20240415,091100,2196974,888,888,888,888,0
20240415,091000,2196974,888,888,888,888,0
20240415,090900,2196974,888,888,888,888,0
20240415,090800,2196974,888,888,888,888,0
20240415,090700,2196974,888,888,888,888,5
20240415,090600,2192534,888,888,888,888,305
20240415,090500,1921694,888,889,889,888,124
20240415,090400,1811469,891,891,891,891,0
20240415,090300,1811469,891,891,891,891,0
20240415,090200,1811469,891,891,891,891,0
20240415,090100,1811469,891,891,891,891,901
20240415,090000,1008678,899,899,899,899,1122