KissMeData/025750/min/candle-20240412.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240412,190300,57121704,772,772,772,772,1115
20240412,190200,57121704,772,772,772,772,0
20240412,190100,57121704,772,772,772,772,0
20240412,190000,57121704,772,772,772,772,0
20240412,185900,57121704,772,772,772,772,0
20240412,185800,57121704,772,772,772,772,0
20240412,185700,57121704,772,772,772,772,0
20240412,185600,57121704,772,772,772,772,0
20240412,185500,57121704,772,772,772,772,0
20240412,185400,57121704,772,772,772,772,0
20240412,185300,57121704,772,772,772,772,0
20240412,185200,57121704,772,772,772,772,0
20240412,185100,57121704,772,772,772,772,0
20240412,185000,57121704,772,772,772,772,0
20240412,184900,57121704,772,772,772,772,0
20240412,184800,57121704,772,772,772,772,0
20240412,184700,57121704,772,772,772,772,0
20240412,184600,57121704,772,772,772,772,0
20240412,184500,57121704,772,772,772,772,0
20240412,184400,57121704,772,772,772,772,0
20240412,184300,57121704,772,772,772,772,0
20240412,184200,57121704,772,772,772,772,0
20240412,184100,57121704,772,772,772,772,0
20240412,184000,57121704,772,772,772,772,0
20240412,183900,57121704,772,772,772,772,0
20240412,183800,57121704,772,772,772,772,0
20240412,183700,57121704,772,772,772,772,0
20240412,183600,57121704,772,772,772,772,0
20240412,183500,57121704,772,772,772,772,0
20240412,183400,57121704,772,772,772,772,0
20240412,183300,57121704,772,772,772,772,1115
20240412,183200,57121704,772,772,772,772,0
20240412,183100,57121704,772,772,772,772,0
20240412,183000,57121704,772,772,772,772,0
20240412,182900,57121704,772,772,772,772,0
20240412,182800,57121704,772,772,772,772,0
20240412,182700,57121704,772,772,772,772,0
20240412,182600,57121704,772,772,772,772,0
20240412,182500,57121704,772,772,772,772,0
20240412,182400,57121704,772,772,772,772,0
20240412,182300,57121704,772,772,772,772,0
20240412,182200,57121704,772,772,772,772,0
20240412,182100,57121704,772,772,772,772,0
20240412,182000,57121704,772,772,772,772,0
20240412,181900,57121704,772,772,772,772,0
20240412,181800,57121704,772,772,772,772,0
20240412,181700,57121704,772,772,772,772,0
20240412,181600,57121704,772,772,772,772,0
20240412,181500,57121704,772,772,772,772,0
20240412,181400,57121704,772,772,772,772,0
20240412,181300,57121704,772,772,772,772,0
20240412,181200,57121704,772,772,772,772,0
20240412,181100,57121704,772,772,772,772,0
20240412,181000,57121704,772,772,772,772,0
20240412,180900,57121704,772,772,772,772,0
20240412,180800,57121704,772,772,772,772,0
20240412,180700,57121704,772,772,772,772,0
20240412,180600,57121704,772,772,772,772,0
20240412,180500,57121704,772,772,772,772,0
20240412,180400,57121704,772,772,772,772,0
20240412,180300,57121704,772,772,772,772,1115
20240412,180200,57121704,772,772,772,772,0
20240412,180100,57121704,772,772,772,772,0
20240412,180000,57121704,772,772,772,772,0
20240412,175900,57121704,772,772,772,772,0
20240412,175800,57121704,772,772,772,772,0
20240412,175700,57121704,772,772,772,772,0
20240412,175600,57121704,772,772,772,772,0
20240412,175500,57121704,772,772,772,772,0
20240412,175400,57121704,772,772,772,772,0
20240412,175300,57121704,772,772,772,772,0
20240412,175200,57121704,772,772,772,772,0
20240412,175100,57121704,772,772,772,772,0
20240412,175000,57121704,772,772,772,772,0
20240412,174900,57121704,772,772,772,772,0
20240412,174800,57121704,772,772,772,772,0
20240412,174700,57121704,772,772,772,772,0
20240412,174600,57121704,772,772,772,772,0
20240412,174500,57121704,772,772,772,772,0
20240412,174400,57121704,772,772,772,772,0
20240412,174300,57121704,772,772,772,772,0
20240412,174200,57121704,772,772,772,772,0
20240412,174100,57121704,772,772,772,772,0
20240412,174000,57121704,772,772,772,772,0
20240412,173900,57121704,772,772,772,772,0
20240412,173800,57121704,772,772,772,772,0
20240412,173700,57121704,772,772,772,772,0
20240412,173600,57121704,772,772,772,772,0
20240412,173500,57121704,772,772,772,772,0
20240412,173400,57121704,772,772,772,772,0
20240412,173300,57121704,772,772,772,772,1115
20240412,173200,57121704,772,772,772,772,0
20240412,173100,57121704,772,772,772,772,0
20240412,173000,57121704,772,772,772,772,0
20240412,172900,57121704,772,772,772,772,0
20240412,172800,57121704,772,772,772,772,0
20240412,172700,57121704,772,772,772,772,0
20240412,172600,57121704,772,772,772,772,0
20240412,172500,57121704,772,772,772,772,0
20240412,172400,57121704,772,772,772,772,0
20240412,172300,57121704,772,772,772,772,0
20240412,172200,57121704,772,772,772,772,0
20240412,172100,57121704,772,772,772,772,0
20240412,172000,57121704,772,772,772,772,0
20240412,171900,57121704,772,772,772,772,0
20240412,171800,57121704,772,772,772,772,0
20240412,171700,57121704,772,772,772,772,0
20240412,171600,57121704,772,772,772,772,0
20240412,171500,57121704,772,772,772,772,0
20240412,171400,57121704,772,772,772,772,0
20240412,171300,57121704,772,772,772,772,0
20240412,171200,57121704,772,772,772,772,0
20240412,171100,57121704,772,772,772,772,0
20240412,171000,57121704,772,772,772,772,0
20240412,170900,57121704,772,772,772,772,0
20240412,170800,57121704,772,772,772,772,0
20240412,170700,57121704,772,772,772,772,0
20240412,170600,57121704,772,772,772,772,0
20240412,170500,57121704,772,772,772,772,0
20240412,170400,57121704,772,772,772,772,0
20240412,170300,57121704,772,772,772,772,1115
20240412,170200,57121704,772,772,772,772,0
20240412,170100,57121704,772,772,772,772,0
20240412,170000,57121704,772,772,772,772,0
20240412,165900,57121704,772,772,772,772,0
20240412,165800,57121704,772,772,772,772,0
20240412,165700,57121704,772,772,772,772,0
20240412,165600,57121704,772,772,772,772,0
20240412,165500,57121704,772,772,772,772,0
20240412,165400,57121704,772,772,772,772,0
20240412,165300,57121704,772,772,772,772,0
20240412,165200,57121704,772,772,772,772,0
20240412,165100,57121704,772,772,772,772,0
20240412,165000,57121704,772,772,772,772,0
20240412,164900,57121704,772,772,772,772,0
20240412,164800,57121704,772,772,772,772,0
20240412,164700,57121704,772,772,772,772,0
20240412,164600,57121704,772,772,772,772,0
20240412,164500,57121704,772,772,772,772,0
20240412,164400,57121704,772,772,772,772,0
20240412,164300,57121704,772,772,772,772,0
20240412,164200,57121704,772,772,772,772,0
20240412,164100,57121704,772,772,772,772,0
20240412,164000,57121704,772,772,772,772,0
20240412,163900,57121704,772,772,772,772,0
20240412,163800,57121704,772,772,772,772,0
20240412,163700,57121704,772,772,772,772,0
20240412,163600,57121704,772,772,772,772,0
20240412,163500,57121704,772,772,772,772,0
20240412,163400,57121704,772,772,772,772,0
20240412,163300,57121704,772,772,772,772,1115
20240412,163200,57121704,772,772,772,772,0
20240412,163100,57121704,772,772,772,772,0
20240412,163000,57121704,772,772,772,772,0
20240412,162900,57121704,772,772,772,772,0
20240412,162800,57121704,772,772,772,772,0
20240412,162700,57121704,772,772,772,772,0
20240412,162600,57121704,772,772,772,772,0
20240412,162500,57121704,772,772,772,772,0
20240412,162400,57121704,772,772,772,772,0
20240412,162300,57121704,772,772,772,772,0
20240412,162200,57121704,772,772,772,772,0
20240412,162100,57121704,772,772,772,772,0
20240412,162000,57121704,772,772,772,772,0
20240412,161900,57121704,772,772,772,772,0
20240412,161800,57121704,772,772,772,772,0
20240412,161700,57121704,772,772,772,772,0
20240412,161600,57121704,772,772,772,772,0
20240412,161500,57121704,772,772,772,772,0
20240412,161400,57121704,772,772,772,772,0
20240412,161300,57121704,772,772,772,772,0
20240412,161200,57121704,772,772,772,772,0
20240412,161100,57121704,772,772,772,772,0
20240412,161000,57121704,772,772,772,772,0
20240412,160900,57121704,772,772,772,772,0
20240412,160800,57121704,772,772,772,772,0
20240412,160700,57121704,772,772,772,772,0
20240412,160600,57121704,772,772,772,772,0
20240412,160500,57121704,772,772,772,772,0
20240412,160400,57121704,772,772,772,772,0
20240412,160300,57121704,772,772,772,772,1115
20240412,160200,57121704,772,772,772,772,0
20240412,160100,57121704,772,772,772,772,0
20240412,160000,57121704,772,772,772,772,0
20240412,155900,57121704,772,772,772,772,0
20240412,155800,57121704,772,772,772,772,0
20240412,155700,57121704,772,772,772,772,0
20240412,155600,57121704,772,772,772,772,0
20240412,155500,57121704,772,772,772,772,0
20240412,155400,57121704,772,772,772,772,0
20240412,155300,57121704,772,772,772,772,0
20240412,155200,57121704,772,772,772,772,0
20240412,155100,57121704,772,772,772,772,0
20240412,155000,57121704,772,772,772,772,0
20240412,154900,57121704,772,772,772,772,0
20240412,154800,57121704,772,772,772,772,0
20240412,154700,57121704,772,772,772,772,0
20240412,154600,57121704,772,772,772,772,0
20240412,154500,57121704,772,772,772,772,0
20240412,154400,57121704,772,772,772,772,0
20240412,154300,57121704,772,772,772,772,0
20240412,154200,57121704,772,772,772,772,0
20240412,154100,57121704,772,772,772,772,0
20240412,154000,57121704,772,772,772,772,0
20240412,153900,57121704,772,772,772,772,0
20240412,153800,57121704,772,772,772,772,0
20240412,153700,57121704,772,772,772,772,0
20240412,153600,57121704,772,772,772,772,0
20240412,153500,57121704,772,772,772,772,0
20240412,153400,57121704,772,772,772,772,0
20240412,153300,57121704,772,772,772,772,1115
20240412,153200,57121704,772,772,772,772,0
20240412,153100,57121704,772,772,772,772,0
20240412,153000,57121704,772,772,772,772,1115
20240412,152900,56260924,773,773,773,773,0
20240412,152800,56260924,773,773,773,773,0
20240412,152700,56260924,773,773,773,773,0
20240412,152600,56260924,773,773,773,773,0
20240412,152500,56260924,773,773,773,773,0
20240412,152400,56260924,773,773,773,773,0
20240412,152300,56260924,773,773,773,773,0
20240412,152200,56260924,773,773,773,773,0
20240412,152100,56260924,773,773,773,773,0
20240412,152000,56260924,773,773,773,773,0
20240412,151900,56260924,773,772,773,772,178
20240412,151800,56123507,773,773,773,773,0
20240412,151700,56123507,773,773,773,773,1
20240412,151600,56122734,772,772,772,772,0
20240412,151500,56122734,772,772,772,772,0
20240412,151400,56122734,772,772,772,772,0
20240412,151300,56122734,772,773,773,772,2
20240412,151200,56121189,773,773,773,773,0
20240412,151100,56121189,773,773,773,773,1
20240412,151000,56120416,773,773,773,773,1
20240412,150900,56119643,773,773,773,773,144
20240412,150800,56008331,773,773,773,773,0
20240412,150700,56008331,773,773,773,773,0
20240412,150600,56008331,773,773,773,773,0
20240412,150500,56008331,773,772,773,772,212
20240412,150400,55844666,773,773,773,773,0
20240412,150300,55844666,773,772,773,772,201
20240412,150200,55689493,772,773,773,772,950
20240412,150100,54955443,773,773,773,773,2
20240412,150000,54953897,773,773,773,773,0
20240412,145900,54953897,773,773,773,772,403
20240412,145800,54642779,773,773,773,773,1
20240412,145700,54642006,773,773,773,772,10
20240412,145600,54634282,773,773,773,773,0
20240412,145500,54634282,773,773,773,773,1001
20240412,145400,53860509,773,773,773,773,1
20240412,145300,53859736,773,773,773,773,300
20240412,145200,53627836,773,773,773,773,2
20240412,145100,53626290,773,773,773,773,1
20240412,145000,53625517,773,773,773,773,0
20240412,144900,53625517,773,773,773,773,1
20240412,144800,53624744,773,773,773,773,11
20240412,144700,53616241,773,773,773,773,61
20240412,144600,53569088,773,773,773,773,1
20240412,144500,53568315,773,773,773,773,101
20240412,144400,53490242,773,773,773,773,2
20240412,144300,53488696,773,773,773,773,0
20240412,144200,53488696,773,773,773,773,1
20240412,144100,53487923,773,773,773,773,5
20240412,144000,53484058,773,773,773,773,0
20240412,143900,53484058,773,773,773,773,1
20240412,143800,53483285,773,773,773,773,25
20240412,143700,53463960,773,773,773,773,0
20240412,143600,53463960,773,773,773,773,0
20240412,143500,53463960,773,773,773,773,0
20240412,143400,53463960,773,773,773,773,0
20240412,143300,53463960,773,773,773,773,165
20240412,143200,53336415,773,773,773,773,0
20240412,143100,53336415,773,773,773,773,0
20240412,143000,53336415,773,773,773,773,140
20240412,142900,53228195,773,773,773,773,0
20240412,142800,53228195,773,773,773,773,0
20240412,142700,53228195,773,773,773,773,0
20240412,142600,53228195,773,773,773,773,2
20240412,142500,53226649,773,773,773,773,4
20240412,142400,53223557,772,772,772,772,0
20240412,142300,53223557,772,772,772,772,0
20240412,142200,53223557,772,772,772,772,0
20240412,142100,53223557,772,772,772,772,1
20240412,142000,53222785,773,773,773,773,0
20240412,141900,53222785,773,773,773,773,0
20240412,141800,53222785,773,773,773,773,0
20240412,141700,53222785,773,773,773,773,0
20240412,141600,53222785,773,773,773,773,0
20240412,141500,53222785,773,773,773,773,0
20240412,141400,53222785,773,773,773,773,0
20240412,141300,53222785,773,773,773,773,0
20240412,141200,53222785,773,773,773,773,0
20240412,141100,53222785,773,773,773,773,0
20240412,141000,53222785,773,773,773,773,1
20240412,140900,53222012,772,772,772,772,1
20240412,140800,53221240,771,771,771,771,0
20240412,140700,53221240,771,771,771,771,0
20240412,140600,53221240,771,771,771,771,0
20240412,140500,53221240,771,771,771,771,0
20240412,140400,53221240,771,771,771,771,0
20240412,140300,53221240,771,771,771,771,0
20240412,140200,53221240,771,772,772,771,2
20240412,140100,53219697,774,774,774,774,0
20240412,140000,53219697,774,774,774,774,0
20240412,135900,53219697,774,774,774,774,0
20240412,135800,53219697,774,774,774,774,0
20240412,135700,53219697,774,774,774,774,0
20240412,135600,53219697,774,774,774,774,0
20240412,135500,53219697,774,774,774,774,0
20240412,135400,53219697,774,774,774,774,100
20240412,135300,53142297,774,774,774,774,0
20240412,135200,53142297,774,773,774,773,3000
20240412,135100,50821767,773,773,773,773,1
20240412,135000,50820994,772,772,772,772,1
20240412,134900,50820222,771,772,772,771,2801
20240412,134800,48660578,773,773,773,773,0
20240412,134700,48660578,773,773,773,773,110
20240412,134600,48575548,773,773,773,773,18
20240412,134500,48561634,772,772,772,772,100
20240412,134400,48484434,773,773,773,773,0
20240412,134300,48484434,773,773,773,773,5
20240412,134200,48480569,773,773,773,773,1
20240412,134100,48479796,772,772,772,772,6
20240412,134000,48475164,772,772,772,772,0
20240412,133900,48475164,772,772,772,772,0
20240412,133800,48475164,772,772,772,772,0
20240412,133700,48475164,772,772,772,772,24
20240412,133600,48456636,772,772,772,772,0
20240412,133500,48456636,772,772,772,772,0
20240412,133400,48456636,772,772,772,772,0
20240412,133300,48456636,772,772,772,772,0
20240412,133200,48456636,772,772,772,772,206
20240412,133100,48297604,772,772,772,772,0
20240412,133000,48297604,772,772,772,772,50
20240412,132900,48259004,772,772,772,772,0
20240412,132800,48259004,772,772,772,772,0
20240412,132700,48259004,772,772,772,772,0
20240412,132600,48259004,772,772,772,772,1
20240412,132500,48258232,773,773,773,773,0
20240412,132400,48258232,773,773,773,773,0
20240412,132300,48258232,773,773,773,773,0
20240412,132200,48258232,773,773,773,773,0
20240412,132100,48258232,773,773,773,773,0
20240412,132000,48258232,773,773,773,773,0
20240412,131900,48258232,773,773,773,773,0
20240412,131800,48258232,773,773,773,773,0
20240412,131700,48258232,773,773,773,773,0
20240412,131600,48258232,773,773,773,773,0
20240412,131500,48258232,773,773,773,773,18
20240412,131400,48244318,772,772,772,772,18
20240412,131300,48230422,773,773,773,773,1
20240412,131200,48229649,773,773,773,773,24
20240412,131100,48211097,773,773,773,773,0
20240412,131000,48211097,773,773,773,773,0
20240412,130900,48211097,773,773,773,773,0
20240412,130800,48211097,773,773,773,773,0
20240412,130700,48211097,773,773,773,773,0
20240412,130600,48211097,773,773,773,773,0
20240412,130500,48211097,773,773,773,773,0
20240412,130400,48211097,773,773,773,773,0
20240412,130300,48211097,773,773,773,773,0
20240412,130200,48211097,773,773,773,773,0
20240412,130100,48211097,773,773,773,773,0
20240412,130000,48211097,773,773,773,773,0
20240412,125900,48211097,773,773,773,773,0
20240412,125800,48211097,773,773,773,773,0
20240412,125700,48211097,773,773,773,773,0
20240412,125600,48211097,773,773,773,773,0
20240412,125500,48211097,773,773,773,773,0
20240412,125400,48211097,773,773,773,773,0
20240412,125300,48211097,773,773,773,773,0
20240412,125200,48211097,773,773,773,773,0
20240412,125100,48211097,773,773,773,773,0
20240412,125000,48211097,773,773,773,773,0
20240412,124900,48211097,773,773,773,773,0
20240412,124800,48211097,773,773,773,773,0
20240412,124700,48211097,773,773,773,773,0
20240412,124600,48211097,773,773,773,773,0
20240412,124500,48211097,773,773,773,773,0
20240412,124400,48211097,773,773,773,773,0
20240412,124300,48211097,773,773,773,773,0
20240412,124200,48211097,773,773,773,773,0
20240412,124100,48211097,773,773,773,773,0
20240412,124000,48211097,773,773,773,773,1
20240412,123900,48210324,772,772,772,772,0
20240412,123800,48210324,772,772,772,772,0
20240412,123700,48210324,772,772,772,772,0
20240412,123600,48210324,772,772,772,772,0
20240412,123500,48210324,772,772,772,772,0
20240412,123400,48210324,772,772,772,772,0
20240412,123300,48210324,772,772,772,772,0
20240412,123200,48210324,772,772,772,772,200
20240412,123100,48055924,772,772,772,772,0
20240412,123000,48055924,772,772,772,772,0
20240412,122900,48055924,772,772,772,772,0
20240412,122800,48055924,772,772,772,772,0
20240412,122700,48055924,772,773,773,772,70
20240412,122600,48001874,773,773,773,773,0
20240412,122500,48001874,773,773,773,773,0
20240412,122400,48001874,773,773,773,773,0
20240412,122300,48001874,773,773,773,773,0
20240412,122200,48001874,773,773,773,773,0
20240412,122100,48001874,773,773,773,773,0
20240412,122000,48001874,773,773,773,773,0
20240412,121900,48001874,773,773,773,773,0
20240412,121800,48001874,773,773,773,773,0
20240412,121700,48001874,773,773,773,773,0
20240412,121600,48001874,773,773,773,773,0
20240412,121500,48001874,773,773,773,773,2
20240412,121400,48000328,772,772,772,772,3
20240412,121300,47998012,772,772,772,772,0
20240412,121200,47998012,772,772,772,772,0
20240412,121100,47998012,772,772,772,772,0
20240412,121000,47998012,772,772,772,772,0
20240412,120900,47998012,772,772,772,772,14
20240412,120800,47987204,772,772,772,772,0
20240412,120700,47987204,772,772,772,772,0
20240412,120600,47987204,772,772,772,772,0
20240412,120500,47987204,772,772,772,772,0
20240412,120400,47987204,772,772,772,772,0
20240412,120300,47987204,772,772,772,772,121
20240412,120200,47893792,772,772,772,772,0
20240412,120100,47893792,772,772,772,772,0
20240412,120000,47893792,772,772,772,772,0
20240412,115900,47893792,772,772,772,772,61
20240412,115800,47846700,773,773,773,773,1
20240412,115700,47845927,773,773,773,773,0
20240412,115600,47845927,773,773,773,773,0
20240412,115500,47845927,773,773,773,773,0
20240412,115400,47845927,773,773,773,773,0
20240412,115300,47845927,773,773,773,773,0
20240412,115200,47845927,773,773,773,773,0
20240412,115100,47845927,773,773,773,773,0
20240412,115000,47845927,773,773,773,773,0
20240412,114900,47845927,773,773,773,773,0
20240412,114800,47845927,773,773,773,773,0
20240412,114700,47845927,773,773,773,773,0
20240412,114600,47845927,773,773,773,773,0
20240412,114500,47845927,773,773,773,773,0
20240412,114400,47845927,773,773,773,773,0
20240412,114300,47845927,773,773,773,773,0
20240412,114200,47845927,773,773,773,773,0
20240412,114100,47845927,773,773,773,773,0
20240412,114000,47845927,773,773,773,773,0
20240412,113900,47845927,773,773,773,773,0
20240412,113800,47845927,773,773,773,773,0
20240412,113700,47845927,773,773,773,773,0
20240412,113600,47845927,773,773,773,773,0
20240412,113500,47845927,773,773,773,773,0
20240412,113400,47845927,773,773,773,773,0
20240412,113300,47845927,773,773,773,773,0
20240412,113200,47845927,773,773,773,773,0
20240412,113100,47845927,773,773,773,773,0
20240412,113000,47845927,773,773,773,773,0
20240412,112900,47845927,773,773,773,773,100
20240412,112800,47768627,773,773,773,773,99
20240412,112700,47692100,772,772,772,772,0
20240412,112600,47692100,772,772,772,772,0
20240412,112500,47692100,772,772,772,772,0
20240412,112400,47692100,772,772,772,772,1
20240412,112300,47691328,773,773,773,773,1
20240412,112200,47690555,773,773,773,773,0
20240412,112100,47690555,773,773,773,773,0
20240412,112000,47690555,773,773,773,773,0
20240412,111900,47690555,773,773,773,773,6
20240412,111800,47685917,773,773,773,773,3
20240412,111700,47683598,773,773,773,773,4
20240412,111600,47680506,773,773,773,773,3
20240412,111500,47678187,770,770,770,770,0
20240412,111400,47678187,770,770,770,770,10
20240412,111300,47670487,770,770,770,770,40
20240412,111200,47639687,770,770,770,770,1
20240412,111100,47638917,770,770,770,770,1
20240412,111000,47638147,770,770,770,770,0
20240412,110900,47638147,770,770,770,770,0
20240412,110800,47638147,770,770,770,770,800
20240412,110700,47022147,770,770,770,770,0
20240412,110600,47022147,770,770,770,770,0
20240412,110500,47022147,770,770,770,770,1
20240412,110400,47021377,770,770,770,770,0
20240412,110300,47021377,770,770,770,770,1
20240412,110200,47020607,770,770,770,770,0
20240412,110100,47020607,770,770,770,770,0
20240412,110000,47020607,770,770,770,770,0
20240412,105900,47020607,770,770,770,770,0
20240412,105800,47020607,770,770,770,770,168
20240412,105700,46891247,772,772,772,772,31
20240412,105600,46867315,772,772,773,772,19
20240412,105500,46852645,771,771,771,771,1
20240412,105400,46851874,771,771,771,771,1
20240412,105300,46851103,771,771,771,771,53
20240412,105200,46810240,771,771,771,771,0
20240412,105100,46810240,771,771,771,771,0
20240412,105000,46810240,771,771,771,771,0
20240412,104900,46810240,771,771,771,771,1
20240412,104800,46809469,771,771,771,771,0
20240412,104700,46809469,771,771,771,771,0
20240412,104600,46809469,771,771,771,771,0
20240412,104500,46809469,771,771,771,771,1
20240412,104400,46808698,771,771,771,771,0
20240412,104300,46808698,771,771,771,771,0
20240412,104200,46808698,771,771,771,771,0
20240412,104100,46808698,771,771,771,771,0
20240412,104000,46808698,771,771,771,771,0
20240412,103900,46808698,771,771,771,771,0
20240412,103800,46808698,771,771,771,771,5
20240412,103700,46804843,771,771,771,771,0
20240412,103600,46804843,771,771,771,771,0
20240412,103500,46804843,771,771,771,771,1
20240412,103400,46804072,771,771,771,771,1
20240412,103300,46803301,771,771,771,771,0
20240412,103200,46803301,771,771,771,771,436
20240412,103100,46467145,771,771,771,771,0
20240412,103000,46467145,771,771,771,771,0
20240412,102900,46467145,771,771,771,771,0
20240412,102800,46467145,771,771,771,771,666
20240412,102700,45953659,771,771,771,771,0
20240412,102600,45953659,771,771,771,771,0
20240412,102500,45953659,771,771,771,771,0
20240412,102400,45953659,771,771,771,771,3
20240412,102300,45951346,771,771,771,771,0
20240412,102200,45951346,771,771,771,771,0
20240412,102100,45951346,771,771,771,771,0
20240412,102000,45951346,771,771,771,771,4
20240412,101900,45948262,771,771,771,771,0
20240412,101800,45948262,771,771,771,771,20
20240412,101700,45932842,771,771,771,771,1
20240412,101600,45932071,771,771,771,771,7
20240412,101500,45926674,770,770,770,770,0
20240412,101400,45926674,770,770,770,770,29
20240412,101300,45904344,770,770,770,770,0
20240412,101200,45904344,770,770,770,770,3600
20240412,101100,43132344,771,770,771,770,2
20240412,101000,43130803,770,770,770,770,2999
20240412,100900,40821573,770,770,770,770,18
20240412,100800,40807713,770,770,770,770,0
20240412,100700,40807713,770,770,770,770,0
20240412,100600,40807713,770,770,770,770,1
20240412,100500,40806943,770,770,770,770,12
20240412,100400,40797703,770,770,770,770,3000
20240412,100300,38487703,767,768,768,767,2017
20240412,100200,36940647,768,768,768,768,2
20240412,100100,36939111,768,768,768,768,11
20240412,100000,36930663,767,767,767,767,0
20240412,095900,36930663,767,767,767,767,0
20240412,095800,36930663,767,767,767,767,0
20240412,095700,36930663,767,767,767,767,0
20240412,095600,36930663,767,767,767,767,0
20240412,095500,36930663,767,767,767,767,0
20240412,095400,36930663,767,767,767,767,0
20240412,095300,36930663,767,767,767,767,1600
20240412,095200,35703463,770,770,770,770,912
20240412,095100,35001223,770,770,770,770,3
20240412,095000,34998913,770,770,770,770,1
20240412,094900,34998143,770,770,770,770,0
20240412,094800,34998143,770,770,770,770,1
20240412,094700,34997373,770,770,770,770,0
20240412,094600,34997373,770,770,770,770,0
20240412,094500,34997373,770,770,770,770,31
20240412,094400,34973503,770,770,770,770,161
20240412,094300,34849533,770,770,770,770,18
20240412,094200,34835673,770,770,770,770,23
20240412,094100,34817963,770,770,770,770,1
20240412,094000,34817193,770,770,770,770,5
20240412,093900,34813343,767,767,767,767,543
20240412,093800,34396862,770,770,770,770,3
20240412,093700,34394552,770,770,770,770,65
20240412,093600,34344502,770,770,770,770,115
20240412,093500,34255952,767,767,767,767,1
20240412,093400,34255185,766,766,766,766,0
20240412,093300,34255185,766,766,766,766,8482
20240412,093200,27757973,766,766,766,766,0
20240412,093100,27757973,766,768,768,766,10000
20240412,093000,20096716,768,768,768,768,0
20240412,092900,20096716,768,768,768,768,326
20240412,092800,19846348,768,768,768,768,0
20240412,092700,19846348,768,768,768,768,0
20240412,092600,19846348,768,768,768,768,0
20240412,092500,19846348,768,768,768,768,0
20240412,092400,19846348,768,768,768,768,0
20240412,092300,19846348,768,768,768,768,1
20240412,092200,19845580,768,768,768,768,0
20240412,092100,19845580,768,768,768,768,0
20240412,092000,19845580,768,768,768,768,0
20240412,091900,19845580,768,768,768,768,0
20240412,091800,19845580,768,770,771,768,107
20240412,091700,19763194,770,770,770,770,10
20240412,091600,19755494,768,768,768,768,1
20240412,091500,19754726,767,767,767,767,0
20240412,091400,19754726,767,767,767,767,2
20240412,091300,19753192,767,767,767,767,61
20240412,091200,19706405,767,768,768,767,6939
20240412,091100,14383535,768,768,768,768,1
20240412,091000,14382767,768,770,770,768,10000
20240412,090900,6697766,771,771,771,771,6
20240412,090800,6693140,771,771,771,771,0
20240412,090700,6693140,771,771,771,771,4
20240412,090600,6690056,770,770,770,770,348
20240412,090500,6422096,769,769,769,769,0
20240412,090400,6422096,769,769,769,769,0
20240412,090300,6422096,769,772,772,769,1090
20240412,090200,5583519,769,772,772,769,110
20240412,090100,5498899,769,769,769,769,1
20240412,090000,5498130,774,768,774,768,7159