KissMeData/225430/min/candle-20240415.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240415,202100,47649727,832,832,832,832,6441
20240415,202000,47649727,832,832,832,832,0
20240415,201900,47649727,832,832,832,832,0
20240415,201800,47649727,832,832,832,832,0
20240415,201700,47649727,832,832,832,832,0
20240415,201600,47649727,832,832,832,832,0
20240415,201500,47649727,832,832,832,832,0
20240415,201400,47649727,832,832,832,832,0
20240415,201300,47649727,832,832,832,832,0
20240415,201200,47649727,832,832,832,832,0
20240415,201100,47649727,832,832,832,832,0
20240415,201000,47649727,832,832,832,832,0
20240415,200900,47649727,832,832,832,832,0
20240415,200800,47649727,832,832,832,832,0
20240415,200700,47649727,832,832,832,832,0
20240415,200600,47649727,832,832,832,832,0
20240415,200500,47649727,832,832,832,832,0
20240415,200400,47649727,832,832,832,832,0
20240415,200300,47649727,832,832,832,832,0
20240415,200200,47649727,832,832,832,832,0
20240415,200100,47649727,832,832,832,832,0
20240415,200000,47649727,832,832,832,832,0
20240415,195900,47649727,832,832,832,832,0
20240415,195800,47649727,832,832,832,832,0
20240415,195700,47649727,832,832,832,832,0
20240415,195600,47649727,832,832,832,832,0
20240415,195500,47649727,832,832,832,832,0
20240415,195400,47649727,832,832,832,832,0
20240415,195300,47649727,832,832,832,832,0
20240415,195200,47649727,832,832,832,832,0
20240415,195100,47649727,832,832,832,832,6441
20240415,195000,47649727,832,832,832,832,0
20240415,194900,47649727,832,832,832,832,0
20240415,194800,47649727,832,832,832,832,0
20240415,194700,47649727,832,832,832,832,0
20240415,194600,47649727,832,832,832,832,0
20240415,194500,47649727,832,832,832,832,0
20240415,194400,47649727,832,832,832,832,0
20240415,194300,47649727,832,832,832,832,0
20240415,194200,47649727,832,832,832,832,0
20240415,194100,47649727,832,832,832,832,0
20240415,194000,47649727,832,832,832,832,0
20240415,193900,47649727,832,832,832,832,0
20240415,193800,47649727,832,832,832,832,0
20240415,193700,47649727,832,832,832,832,0
20240415,193600,47649727,832,832,832,832,0
20240415,193500,47649727,832,832,832,832,0
20240415,193400,47649727,832,832,832,832,0
20240415,193300,47649727,832,832,832,832,0
20240415,193200,47649727,832,832,832,832,0
20240415,193100,47649727,832,832,832,832,0
20240415,193000,47649727,832,832,832,832,0
20240415,192900,47649727,832,832,832,832,0
20240415,192800,47649727,832,832,832,832,0
20240415,192700,47649727,832,832,832,832,0
20240415,192600,47649727,832,832,832,832,0
20240415,192500,47649727,832,832,832,832,0
20240415,192400,47649727,832,832,832,832,0
20240415,192300,47649727,832,832,832,832,0
20240415,192200,47649727,832,832,832,832,0
20240415,192100,47649727,832,832,832,832,6441
20240415,192000,47649727,832,832,832,832,0
20240415,191900,47649727,832,832,832,832,0
20240415,191800,47649727,832,832,832,832,0
20240415,191700,47649727,832,832,832,832,0
20240415,191600,47649727,832,832,832,832,0
20240415,191500,47649727,832,832,832,832,0
20240415,191400,47649727,832,832,832,832,0
20240415,191300,47649727,832,832,832,832,0
20240415,191200,47649727,832,832,832,832,0
20240415,191100,47649727,832,832,832,832,0
20240415,191000,47649727,832,832,832,832,0
20240415,190900,47649727,832,832,832,832,0
20240415,190800,47649727,832,832,832,832,0
20240415,190700,47649727,832,832,832,832,0
20240415,190600,47649727,832,832,832,832,0
20240415,190500,47649727,832,832,832,832,0
20240415,190400,47649727,832,832,832,832,0
20240415,190300,47649727,832,832,832,832,0
20240415,190200,47649727,832,832,832,832,0
20240415,190100,47649727,832,832,832,832,0
20240415,190000,47649727,832,832,832,832,0
20240415,185900,47649727,832,832,832,832,0
20240415,185800,47649727,832,832,832,832,0
20240415,185700,47649727,832,832,832,832,0
20240415,185600,47649727,832,832,832,832,0
20240415,185500,47649727,832,832,832,832,0
20240415,185400,47649727,832,832,832,832,0
20240415,185300,47649727,832,832,832,832,0
20240415,185200,47649727,832,832,832,832,0
20240415,185100,47649727,832,832,832,832,6441
20240415,185000,47649727,832,832,832,832,0
20240415,184900,47649727,832,832,832,832,0
20240415,184800,47649727,832,832,832,832,0
20240415,184700,47649727,832,832,832,832,0
20240415,184600,47649727,832,832,832,832,0
20240415,184500,47649727,832,832,832,832,0
20240415,184400,47649727,832,832,832,832,0
20240415,184300,47649727,832,832,832,832,0
20240415,184200,47649727,832,832,832,832,0
20240415,184100,47649727,832,832,832,832,0
20240415,184000,47649727,832,832,832,832,0
20240415,183900,47649727,832,832,832,832,0
20240415,183800,47649727,832,832,832,832,0
20240415,183700,47649727,832,832,832,832,0
20240415,183600,47649727,832,832,832,832,0
20240415,183500,47649727,832,832,832,832,0
20240415,183400,47649727,832,832,832,832,0
20240415,183300,47649727,832,832,832,832,0
20240415,183200,47649727,832,832,832,832,0
20240415,183100,47649727,832,832,832,832,0
20240415,183000,47649727,832,832,832,832,0
20240415,182900,47649727,832,832,832,832,0
20240415,182800,47649727,832,832,832,832,0
20240415,182700,47649727,832,832,832,832,0
20240415,182600,47649727,832,832,832,832,0
20240415,182500,47649727,832,832,832,832,0
20240415,182400,47649727,832,832,832,832,0
20240415,182300,47649727,832,832,832,832,0
20240415,182200,47649727,832,832,832,832,0
20240415,182100,47649727,832,832,832,832,6441
20240415,182000,47649727,832,832,832,832,0
20240415,181900,47649727,832,832,832,832,0
20240415,181800,47649727,832,832,832,832,0
20240415,181700,47649727,832,832,832,832,0
20240415,181600,47649727,832,832,832,832,0
20240415,181500,47649727,832,832,832,832,0
20240415,181400,47649727,832,832,832,832,0
20240415,181300,47649727,832,832,832,832,0
20240415,181200,47649727,832,832,832,832,0
20240415,181100,47649727,832,832,832,832,0
20240415,181000,47649727,832,832,832,832,0
20240415,180900,47649727,832,832,832,832,0
20240415,180800,47649727,832,832,832,832,0
20240415,180700,47649727,832,832,832,832,0
20240415,180600,47649727,832,832,832,832,0
20240415,180500,47649727,832,832,832,832,0
20240415,180400,47649727,832,832,832,832,0
20240415,180300,47649727,832,832,832,832,0
20240415,180200,47649727,832,832,832,832,0
20240415,180100,47649727,832,832,832,832,0
20240415,180000,47649727,832,832,832,832,0
20240415,175900,47649727,832,832,832,832,0
20240415,175800,47649727,832,832,832,832,0
20240415,175700,47649727,832,832,832,832,0
20240415,175600,47649727,832,832,832,832,0
20240415,175500,47649727,832,832,832,832,0
20240415,175400,47649727,832,832,832,832,0
20240415,175300,47649727,832,832,832,832,0
20240415,175200,47649727,832,832,832,832,0
20240415,175100,47649727,832,832,832,832,6441
20240415,175000,47649727,832,832,832,832,0
20240415,174900,47649727,832,832,832,832,0
20240415,174800,47649727,832,832,832,832,0
20240415,174700,47649727,832,832,832,832,0
20240415,174600,47649727,832,832,832,832,0
20240415,174500,47649727,832,832,832,832,0
20240415,174400,47649727,832,832,832,832,0
20240415,174300,47649727,832,832,832,832,0
20240415,174200,47649727,832,832,832,832,0
20240415,174100,47649727,832,832,832,832,0
20240415,174000,47649727,832,832,832,832,0
20240415,173900,47649727,832,832,832,832,0
20240415,173800,47649727,832,832,832,832,0
20240415,173700,47649727,832,832,832,832,0
20240415,173600,47649727,832,832,832,832,0
20240415,173500,47649727,832,832,832,832,0
20240415,173400,47649727,832,832,832,832,0
20240415,173300,47649727,832,832,832,832,0
20240415,173200,47649727,832,832,832,832,0
20240415,173100,47649727,832,832,832,832,0
20240415,173000,47649727,832,832,832,832,0
20240415,172900,47649727,832,832,832,832,0
20240415,172800,47649727,832,832,832,832,0
20240415,172700,47649727,832,832,832,832,0
20240415,172600,47649727,832,832,832,832,0
20240415,172500,47649727,832,832,832,832,0
20240415,172400,47649727,832,832,832,832,0
20240415,172300,47649727,832,832,832,832,0
20240415,172200,47649727,832,832,832,832,0
20240415,172100,47649727,832,832,832,832,6441
20240415,172000,47649727,832,832,832,832,0
20240415,171900,47649727,832,832,832,832,0
20240415,171800,47649727,832,832,832,832,0
20240415,171700,47649727,832,832,832,832,0
20240415,171600,47649727,832,832,832,832,0
20240415,171500,47649727,832,832,832,832,0
20240415,171400,47649727,832,832,832,832,0
20240415,171300,47649727,832,832,832,832,0
20240415,171200,47649727,832,832,832,832,0
20240415,171100,47649727,832,832,832,832,0
20240415,171000,47649727,832,832,832,832,0
20240415,170900,47649727,832,832,832,832,0
20240415,170800,47649727,832,832,832,832,0
20240415,170700,47649727,832,832,832,832,0
20240415,170600,47649727,832,832,832,832,0
20240415,170500,47649727,832,832,832,832,0
20240415,170400,47649727,832,832,832,832,0
20240415,170300,47649727,832,832,832,832,0
20240415,170200,47649727,832,832,832,832,0
20240415,170100,47649727,832,832,832,832,0
20240415,170000,47649727,832,832,832,832,0
20240415,165900,47649727,832,832,832,832,0
20240415,165800,47649727,832,832,832,832,0
20240415,165700,47649727,832,832,832,832,0
20240415,165600,47649727,832,832,832,832,0
20240415,165500,47649727,832,832,832,832,0
20240415,165400,47649727,832,832,832,832,0
20240415,165300,47649727,832,832,832,832,0
20240415,165200,47649727,832,832,832,832,0
20240415,165100,47649727,832,832,832,832,6441
20240415,165000,47649727,832,832,832,832,0
20240415,164900,47649727,832,832,832,832,0
20240415,164800,47649727,832,832,832,832,0
20240415,164700,47649727,832,832,832,832,0
20240415,164600,47649727,832,832,832,832,0
20240415,164500,47649727,832,832,832,832,0
20240415,164400,47649727,832,832,832,832,0
20240415,164300,47649727,832,832,832,832,0
20240415,164200,47649727,832,832,832,832,0
20240415,164100,47649727,832,832,832,832,0
20240415,164000,47649727,832,832,832,832,0
20240415,163900,47649727,832,832,832,832,0
20240415,163800,47649727,832,832,832,832,0
20240415,163700,47649727,832,832,832,832,0
20240415,163600,47649727,832,832,832,832,0
20240415,163500,47649727,832,832,832,832,0
20240415,163400,47649727,832,832,832,832,0
20240415,163300,47649727,832,832,832,832,0
20240415,163200,47649727,832,832,832,832,0
20240415,163100,47649727,832,832,832,832,0
20240415,163000,47649727,832,832,832,832,0
20240415,162900,47649727,832,832,832,832,0
20240415,162800,47649727,832,832,832,832,0
20240415,162700,47649727,832,832,832,832,0
20240415,162600,47649727,832,832,832,832,0
20240415,162500,47649727,832,832,832,832,0
20240415,162400,47649727,832,832,832,832,0
20240415,162300,47649727,832,832,832,832,0
20240415,162200,47649727,832,832,832,832,0
20240415,162100,47649727,832,832,832,832,6441
20240415,162000,47649727,832,832,832,832,0
20240415,161900,47649727,832,832,832,832,0
20240415,161800,47649727,832,832,832,832,0
20240415,161700,47649727,832,832,832,832,0
20240415,161600,47649727,832,832,832,832,0
20240415,161500,47649727,832,832,832,832,0
20240415,161400,47649727,832,832,832,832,0
20240415,161300,47649727,832,832,832,832,0
20240415,161200,47649727,832,832,832,832,0
20240415,161100,47649727,832,832,832,832,0
20240415,161000,47649727,832,832,832,832,0
20240415,160900,47649727,832,832,832,832,0
20240415,160800,47649727,832,832,832,832,0
20240415,160700,47649727,832,832,832,832,0
20240415,160600,47649727,832,832,832,832,0
20240415,160500,47649727,832,832,832,832,0
20240415,160400,47649727,832,832,832,832,0
20240415,160300,47649727,832,832,832,832,0
20240415,160200,47649727,832,832,832,832,0
20240415,160100,47649727,832,832,832,832,0
20240415,160000,47649727,832,832,832,832,0
20240415,155900,47649727,832,832,832,832,0
20240415,155800,47649727,832,832,832,832,0
20240415,155700,47649727,832,832,832,832,0
20240415,155600,47649727,832,832,832,832,0
20240415,155500,47649727,832,832,832,832,0
20240415,155400,47649727,832,832,832,832,0
20240415,155300,47649727,832,832,832,832,0
20240415,155200,47649727,832,832,832,832,0
20240415,155100,47649727,832,832,832,832,6441
20240415,155000,47649727,832,832,832,832,0
20240415,154900,47649727,832,832,832,832,0
20240415,154800,47649727,832,832,832,832,0
20240415,154700,47649727,832,832,832,832,0
20240415,154600,47649727,832,832,832,832,0
20240415,154500,47649727,832,832,832,832,0
20240415,154400,47649727,832,832,832,832,0
20240415,154300,47649727,832,832,832,832,0
20240415,154200,47649727,832,832,832,832,0
20240415,154100,47649727,832,832,832,832,0
20240415,154000,47649727,832,832,832,832,0
20240415,153900,47649727,832,832,832,832,0
20240415,153800,47649727,832,832,832,832,0
20240415,153700,47649727,832,832,832,832,0
20240415,153600,47649727,832,832,832,832,0
20240415,153500,47649727,832,832,832,832,0
20240415,153400,47649727,832,832,832,832,0
20240415,153300,47649727,832,832,832,832,0
20240415,153200,47649727,832,832,832,832,0
20240415,153100,47649727,832,832,832,832,0
20240415,153000,47649727,832,832,832,832,6441
20240415,152900,42290815,843,843,843,843,0
20240415,152800,42290815,843,843,843,843,0
20240415,152700,42290815,843,843,843,843,0
20240415,152600,42290815,843,843,843,843,0
20240415,152500,42290815,843,843,843,843,0
20240415,152400,42290815,843,843,843,843,0
20240415,152300,42290815,843,843,843,843,0
20240415,152200,42290815,843,843,843,843,0
20240415,152100,42290815,843,843,843,843,0
20240415,152000,42290815,843,843,843,843,0
20240415,151900,42290815,843,838,843,838,294
20240415,151800,42044435,838,838,838,838,30
20240415,151700,42019295,838,838,838,838,500
20240415,151600,41600295,838,838,838,838,0
20240415,151500,41600295,838,838,838,838,0
20240415,151400,41600295,838,838,838,838,0
20240415,151300,41600295,838,838,838,838,0
20240415,151200,41600295,838,838,838,838,0
20240415,151100,41600295,838,838,838,838,0
20240415,151000,41600295,838,838,838,838,2
20240415,150900,41598619,834,834,834,834,0
20240415,150800,41598619,834,834,834,834,0
20240415,150700,41598619,834,834,834,834,285
20240415,150600,41360929,836,836,836,836,0
20240415,150500,41360929,836,836,836,836,0
20240415,150400,41360929,836,836,836,836,10
20240415,150300,41352569,832,832,832,832,0
20240415,150200,41352569,832,832,832,832,0
20240415,150100,41352569,832,834,834,832,2998
20240415,150000,38854288,838,836,838,835,2885
20240415,145900,36443516,836,838,838,836,2796
20240415,145800,34103560,845,845,845,845,0
20240415,145700,34103560,845,845,845,845,0
20240415,145600,34103560,845,844,845,835,2847
20240415,145500,31719524,844,844,844,844,53
20240415,145400,31674792,839,845,845,839,9088
20240415,145300,24043277,845,845,845,845,0
20240415,145200,24043277,845,845,845,845,0
20240415,145100,24043277,845,845,845,845,0
20240415,145000,24043277,845,845,845,845,0
20240415,144900,24043277,845,845,845,845,0
20240415,144800,24043277,845,845,845,845,0
20240415,144700,24043277,845,845,845,845,0
20240415,144600,24043277,845,845,845,845,0
20240415,144500,24043277,845,845,845,845,0
20240415,144400,24043277,845,845,845,845,0
20240415,144300,24043277,845,845,845,845,0
20240415,144200,24043277,845,845,845,845,0
20240415,144100,24043277,845,845,845,845,0
20240415,144000,24043277,845,845,845,845,0
20240415,143900,24043277,845,845,845,845,0
20240415,143800,24043277,845,845,845,845,0
20240415,143700,24043277,845,845,845,845,0
20240415,143600,24043277,845,846,846,845,2525
20240415,143500,21909642,847,847,847,847,0
20240415,143400,21909642,847,847,847,847,0
20240415,143300,21909642,847,847,847,847,0
20240415,143200,21909642,847,847,847,847,0
20240415,143100,21909642,847,847,847,847,0
20240415,143000,21909642,847,847,847,847,0
20240415,142900,21909642,847,847,847,847,0
20240415,142800,21909642,847,847,847,847,0
20240415,142700,21909642,847,847,847,847,0
20240415,142600,21909642,847,847,847,847,0
20240415,142500,21909642,847,847,847,847,0
20240415,142400,21909642,847,847,847,847,0
20240415,142300,21909642,847,847,847,847,0
20240415,142200,21909642,847,847,847,847,0
20240415,142100,21909642,847,847,847,847,0
20240415,142000,21909642,847,847,847,847,0
20240415,141900,21909642,847,847,847,847,0
20240415,141800,21909642,847,847,847,847,0
20240415,141700,21909642,847,847,847,847,0
20240415,141600,21909642,847,847,847,847,0
20240415,141500,21909642,847,847,847,847,0
20240415,141400,21909642,847,847,847,847,0
20240415,141300,21909642,847,847,847,847,0
20240415,141200,21909642,847,847,847,847,0
20240415,141100,21909642,847,847,847,847,0
20240415,141000,21909642,847,847,847,847,0
20240415,140900,21909642,847,847,847,847,0
20240415,140800,21909642,847,847,847,847,0
20240415,140700,21909642,847,847,847,847,0
20240415,140600,21909642,847,847,847,847,0
20240415,140500,21909642,847,847,847,847,0
20240415,140400,21909642,847,847,847,847,0
20240415,140300,21909642,847,847,847,847,0
20240415,140200,21909642,847,847,847,847,0
20240415,140100,21909642,847,847,847,847,0
20240415,140000,21909642,847,847,847,847,1
20240415,135900,21908795,840,840,840,840,0
20240415,135800,21908795,840,840,840,840,0
20240415,135700,21908795,840,840,840,840,0
20240415,135600,21908795,840,840,840,840,0
20240415,135500,21908795,840,840,840,840,0
20240415,135400,21908795,840,840,840,840,0
20240415,135300,21908795,840,840,840,840,0
20240415,135200,21908795,840,840,840,840,0
20240415,135100,21908795,840,840,840,840,0
20240415,135000,21908795,840,840,840,840,0
20240415,134900,21908795,840,840,840,840,0
20240415,134800,21908795,840,840,840,840,0
20240415,134700,21908795,840,840,840,840,0
20240415,134600,21908795,840,843,843,840,10000
20240415,134500,13499501,842,842,842,842,0
20240415,134400,13499501,842,842,842,842,0
20240415,134300,13499501,842,842,842,842,0
20240415,134200,13499501,842,842,842,842,0
20240415,134100,13499501,842,842,842,842,0
20240415,134000,13499501,842,842,842,842,0
20240415,133900,13499501,842,842,842,842,0
20240415,133800,13499501,842,844,844,842,59
20240415,133700,13449805,847,847,847,847,0
20240415,133600,13449805,847,847,847,847,0
20240415,133500,13449805,847,847,847,847,0
20240415,133400,13449805,847,847,847,847,0
20240415,133300,13449805,847,847,847,847,2
20240415,133200,13448111,847,847,847,847,0
20240415,133100,13448111,847,846,847,846,395
20240415,133000,13113769,846,846,846,846,0
20240415,132900,13113769,846,846,846,846,0
20240415,132800,13113769,846,846,846,846,0
20240415,132700,13113769,846,846,846,846,0
20240415,132600,13113769,846,846,846,846,0
20240415,132500,13113769,846,846,846,846,0
20240415,132400,13113769,846,846,846,846,0
20240415,132300,13113769,846,846,846,846,0
20240415,132200,13113769,846,846,846,846,0
20240415,132100,13113769,846,846,846,846,0
20240415,132000,13113769,846,846,846,846,0
20240415,131900,13113769,846,846,846,846,0
20240415,131800,13113769,846,846,846,846,0
20240415,131700,13113769,846,846,846,846,0
20240415,131600,13113769,846,846,846,846,0
20240415,131500,13113769,846,846,846,846,0
20240415,131400,13113769,846,846,846,846,0
20240415,131300,13113769,846,846,846,846,0
20240415,131200,13113769,846,846,846,846,0
20240415,131100,13113769,846,846,846,846,0
20240415,131000,13113769,846,846,846,846,0
20240415,130900,13113769,846,846,846,846,0
20240415,130800,13113769,846,846,846,846,0
20240415,130700,13113769,846,846,846,846,0
20240415,130600,13113769,846,846,846,846,0
20240415,130500,13113769,846,846,846,846,0
20240415,130400,13113769,846,846,846,846,0
20240415,130300,13113769,846,846,846,846,0
20240415,130200,13113769,846,846,846,846,0
20240415,130100,13113769,846,846,846,846,2
20240415,130000,13112077,846,846,846,846,0
20240415,125900,13112077,846,846,846,846,0
20240415,125800,13112077,846,846,846,846,8
20240415,125700,13105309,846,846,846,846,2
20240415,125600,13103617,846,846,846,846,20
20240415,125500,13086697,846,846,846,846,1
20240415,125400,13085851,846,846,846,846,2
20240415,125300,13084159,841,844,844,841,2675
20240415,125200,10833448,847,847,847,847,0
20240415,125100,10833448,847,847,847,847,0
20240415,125000,10833448,847,847,847,847,0
20240415,124900,10833448,847,847,847,847,0
20240415,124800,10833448,847,847,847,847,0
20240415,124700,10833448,847,847,847,847,0
20240415,124600,10833448,847,847,847,847,0
20240415,124500,10833448,847,847,847,847,0
20240415,124400,10833448,847,847,847,847,0
20240415,124300,10833448,847,847,847,847,0
20240415,124200,10833448,847,847,847,847,50
20240415,124100,10791098,847,847,847,847,0
20240415,124000,10791098,847,847,847,847,0
20240415,123900,10791098,847,847,847,847,0
20240415,123800,10791098,847,847,847,847,0
20240415,123700,10791098,847,847,847,847,0
20240415,123600,10791098,847,847,847,847,0
20240415,123500,10791098,847,847,847,847,0
20240415,123400,10791098,847,847,847,847,0
20240415,123300,10791098,847,847,847,847,0
20240415,123200,10791098,847,847,847,847,0
20240415,123100,10791098,847,847,847,847,0
20240415,123000,10791098,847,847,847,847,0
20240415,122900,10791098,847,847,847,847,0
20240415,122800,10791098,847,847,847,847,0
20240415,122700,10791098,847,847,847,847,0
20240415,122600,10791098,847,847,847,847,0
20240415,122500,10791098,847,847,847,847,0
20240415,122400,10791098,847,847,847,847,0
20240415,122300,10791098,847,847,847,847,0
20240415,122200,10791098,847,847,847,847,0
20240415,122100,10791098,847,847,847,847,0
20240415,122000,10791098,847,847,847,847,0
20240415,121900,10791098,847,847,847,847,0
20240415,121800,10791098,847,847,847,847,1
20240415,121700,10790251,841,841,841,841,0
20240415,121600,10790251,841,841,841,841,0
20240415,121500,10790251,841,841,841,841,0
20240415,121400,10790251,841,841,841,841,0
20240415,121300,10790251,841,841,841,841,0
20240415,121200,10790251,841,841,841,841,0
20240415,121100,10790251,841,841,841,841,0
20240415,121000,10790251,841,841,841,841,0
20240415,120900,10790251,841,841,841,841,0
20240415,120800,10790251,841,841,841,841,0
20240415,120700,10790251,841,841,841,841,0
20240415,120600,10790251,841,847,847,841,2
20240415,120500,10788563,841,841,841,841,0
20240415,120400,10788563,841,841,841,841,43
20240415,120300,10752400,841,841,841,841,0
20240415,120200,10752400,841,841,841,841,0
20240415,120100,10752400,841,841,841,841,0
20240415,120000,10752400,841,841,841,841,0
20240415,115900,10752400,841,841,841,841,0
20240415,115800,10752400,841,841,841,841,0
20240415,115700,10752400,841,841,841,841,0
20240415,115600,10752400,841,841,841,841,0
20240415,115500,10752400,841,843,843,841,874
20240415,115400,10016188,844,844,844,844,62
20240415,115300,9963860,844,844,844,844,21
20240415,115200,9946136,844,844,844,844,0
20240415,115100,9946136,844,844,844,844,0
20240415,115000,9946136,844,844,844,844,10
20240415,114900,9937696,844,844,844,844,0
20240415,114800,9937696,844,844,844,844,0
20240415,114700,9937696,844,844,844,844,0
20240415,114600,9937696,844,844,844,844,0
20240415,114500,9937696,844,844,844,844,0
20240415,114400,9937696,844,844,844,844,0
20240415,114300,9937696,844,844,844,844,0
20240415,114200,9937696,844,844,844,844,0
20240415,114100,9937696,844,844,844,844,0
20240415,114000,9937696,844,844,844,844,0
20240415,113900,9937696,844,844,844,844,0
20240415,113800,9937696,844,844,844,844,0
20240415,113700,9937696,844,844,844,844,0
20240415,113600,9937696,844,844,844,844,0
20240415,113500,9937696,844,844,844,844,67
20240415,113400,9881148,847,847,847,847,100
20240415,113300,9796448,847,847,847,847,0
20240415,113200,9796448,847,847,847,847,0
20240415,113100,9796448,847,847,847,847,0
20240415,113000,9796448,847,847,847,847,50
20240415,112900,9754098,847,847,847,847,70
20240415,112800,9694808,847,847,847,847,43
20240415,112700,9658387,847,847,847,847,0
20240415,112600,9658387,847,847,847,847,0
20240415,112500,9658387,847,847,847,847,0
20240415,112400,9658387,847,847,847,847,10
20240415,112300,9649917,847,847,847,847,0
20240415,112200,9649917,847,847,847,847,0
20240415,112100,9649917,847,847,847,847,0
20240415,112000,9649917,847,847,847,847,291
20240415,111900,9403440,847,847,847,847,0
20240415,111800,9403440,847,847,847,847,0
20240415,111700,9403440,847,847,847,847,16
20240415,111600,9389888,847,847,847,847,0
20240415,111500,9389888,847,847,847,847,0
20240415,111400,9389888,847,847,847,847,18
20240415,111300,9374642,847,847,847,847,30
20240415,111200,9349232,847,847,847,847,120
20240415,111100,9247592,847,847,847,847,0
20240415,111000,9247592,847,847,847,847,0
20240415,110900,9247592,847,847,847,847,20
20240415,110800,9230652,847,847,847,847,0
20240415,110700,9230652,847,847,847,847,0
20240415,110600,9230652,847,847,847,847,0
20240415,110500,9230652,847,847,847,847,0
20240415,110400,9230652,847,847,847,847,0
20240415,110300,9230652,847,847,847,847,0
20240415,110200,9230652,847,847,847,847,0
20240415,110100,9230652,847,847,847,847,0
20240415,110000,9230652,847,847,847,847,0
20240415,105900,9230652,847,847,847,847,0
20240415,105800,9230652,847,847,847,847,0
20240415,105700,9230652,847,847,847,847,0
20240415,105600,9230652,847,847,847,847,0
20240415,105500,9230652,847,847,847,847,0
20240415,105400,9230652,847,847,847,847,0
20240415,105300,9230652,847,847,847,847,0
20240415,105200,9230652,847,847,847,847,0
20240415,105100,9230652,847,847,847,847,10
20240415,105000,9222182,847,847,847,847,11
20240415,104900,9212865,847,847,847,847,0
20240415,104800,9212865,847,847,847,847,111
20240415,104700,9118848,847,847,847,847,0
20240415,104600,9118848,847,847,847,847,0
20240415,104500,9118848,847,847,847,847,5
20240415,104400,9114613,847,847,847,847,20
20240415,104300,9097673,847,847,847,847,0
20240415,104200,9097673,847,847,847,847,0
20240415,104100,9097673,847,847,847,847,1
20240415,104000,9096826,841,841,841,841,0
20240415,103900,9096826,841,841,841,841,0
20240415,103800,9096826,841,841,841,841,0
20240415,103700,9096826,841,841,841,841,0
20240415,103600,9096826,841,841,841,841,0
20240415,103500,9096826,841,841,841,841,0
20240415,103400,9096826,841,841,841,841,0
20240415,103300,9096826,841,841,841,841,0
20240415,103200,9096826,841,841,841,841,0
20240415,103100,9096826,841,841,841,841,0
20240415,103000,9096826,841,841,841,841,0
20240415,102900,9096826,841,841,841,841,0
20240415,102800,9096826,841,841,841,841,0
20240415,102700,9096826,841,841,841,841,50
20240415,102600,9054776,841,841,841,841,0
20240415,102500,9054776,841,842,842,841,100
20240415,102400,8970666,841,841,841,841,0
20240415,102300,8970666,841,841,841,841,0
20240415,102200,8970666,841,841,841,841,0
20240415,102100,8970666,841,841,841,841,0
20240415,102000,8970666,841,841,841,841,0
20240415,101900,8970666,841,841,841,841,0
20240415,101800,8970666,841,841,841,841,0
20240415,101700,8970666,841,841,841,841,0
20240415,101600,8970666,841,841,841,841,0
20240415,101500,8970666,841,841,841,841,0
20240415,101400,8970666,841,841,841,841,300
20240415,101300,8718366,841,841,841,841,0
20240415,101200,8718366,841,841,841,841,0
20240415,101100,8718366,841,841,841,841,0
20240415,101000,8718366,841,841,841,841,0
20240415,100900,8718366,841,841,841,841,0
20240415,100800,8718366,841,841,841,841,0
20240415,100700,8718366,841,841,841,841,89
20240415,100600,8643517,841,841,841,841,3
20240415,100500,8640994,841,841,841,841,0
20240415,100400,8640994,841,841,841,841,300
20240415,100300,8388694,841,841,841,841,0
20240415,100200,8388694,841,841,841,841,0
20240415,100100,8388694,841,841,841,841,1429
20240415,100000,7186905,841,841,841,841,0
20240415,095900,7186905,841,841,841,841,0
20240415,095800,7186905,841,841,841,841,0
20240415,095700,7186905,841,841,841,841,0
20240415,095600,7186905,841,841,841,841,0
20240415,095500,7186905,841,841,841,841,0
20240415,095400,7186905,841,841,841,841,0
20240415,095300,7186905,841,845,845,841,1000
20240415,095200,6345036,845,845,845,845,0
20240415,095100,6345036,845,846,846,845,809
20240415,095000,5661196,847,847,847,847,0
20240415,094900,5661196,847,847,847,847,0
20240415,094800,5661196,847,847,847,847,0
20240415,094700,5661196,847,847,847,847,0
20240415,094600,5661196,847,847,847,847,0
20240415,094500,5661196,847,847,847,847,0
20240415,094400,5661196,847,847,847,847,0
20240415,094300,5661196,847,847,847,847,0
20240415,094200,5661196,847,847,847,847,0
20240415,094100,5661196,847,847,847,847,0
20240415,094000,5661196,847,847,847,847,4
20240415,093900,5657808,847,847,847,847,0
20240415,093800,5657808,847,847,847,847,0
20240415,093700,5657808,847,847,847,847,0
20240415,093600,5657808,847,847,847,847,1
20240415,093500,5656961,847,847,847,847,0
20240415,093400,5656961,847,847,847,847,0
20240415,093300,5656961,847,847,847,847,0
20240415,093200,5656961,847,847,847,847,0
20240415,093100,5656961,847,847,847,847,0
20240415,093000,5656961,847,847,847,847,0
20240415,092900,5656961,847,847,847,847,0
20240415,092800,5656961,847,847,847,847,0
20240415,092700,5656961,847,847,847,847,671
20240415,092600,5088624,847,847,847,847,0
20240415,092500,5088624,847,847,847,847,0
20240415,092400,5088624,847,847,847,847,100
20240415,092300,5003924,850,850,850,850,21
20240415,092200,4986074,846,846,846,846,0
20240415,092100,4986074,846,846,846,846,0
20240415,092000,4986074,846,846,846,846,0
20240415,091900,4986074,846,846,846,846,0
20240415,091800,4986074,846,846,846,846,0
20240415,091700,4986074,846,846,846,846,0
20240415,091600,4986074,846,846,846,846,0
20240415,091500,4986074,846,846,846,846,0
20240415,091400,4986074,846,846,846,846,0
20240415,091300,4986074,846,846,846,846,0
20240415,091200,4986074,846,846,846,846,0
20240415,091100,4986074,846,846,846,846,0
20240415,091000,4986074,846,846,846,846,0
20240415,090900,4986074,846,846,846,846,0
20240415,090800,4986074,846,846,846,846,0
20240415,090700,4986074,846,846,846,846,219
20240415,090600,4800800,847,849,849,847,363
20240415,090500,4493137,856,856,856,856,0
20240415,090400,4493137,856,856,856,856,0
20240415,090300,4493137,856,856,856,856,0
20240415,090200,4493137,856,856,856,856,0
20240415,090100,4493137,856,856,856,856,114
20240415,090000,4395553,857,857,857,857,5129