KissMeData/200230/min/candle-20240408.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240408,201200,110167178,774,774,774,774,748
20240408,201100,110167178,774,774,774,774,0
20240408,201000,110167178,774,774,774,774,0
20240408,200900,110167178,774,774,774,774,0
20240408,200800,110167178,774,774,774,774,0
20240408,200700,110167178,774,774,774,774,0
20240408,200600,110167178,774,774,774,774,0
20240408,200500,110167178,774,774,774,774,0
20240408,200400,110167178,774,774,774,774,0
20240408,200300,110167178,774,774,774,774,0
20240408,200200,110167178,774,774,774,774,0
20240408,200100,110167178,774,774,774,774,0
20240408,200000,110167178,774,774,774,774,0
20240408,195900,110167178,774,774,774,774,0
20240408,195800,110167178,774,774,774,774,0
20240408,195700,110167178,774,774,774,774,0
20240408,195600,110167178,774,774,774,774,0
20240408,195500,110167178,774,774,774,774,0
20240408,195400,110167178,774,774,774,774,0
20240408,195300,110167178,774,774,774,774,0
20240408,195200,110167178,774,774,774,774,0
20240408,195100,110167178,774,774,774,774,0
20240408,195000,110167178,774,774,774,774,0
20240408,194900,110167178,774,774,774,774,0
20240408,194800,110167178,774,774,774,774,0
20240408,194700,110167178,774,774,774,774,0
20240408,194600,110167178,774,774,774,774,0
20240408,194500,110167178,774,774,774,774,0
20240408,194400,110167178,774,774,774,774,0
20240408,194300,110167178,774,774,774,774,0
20240408,194200,110167178,774,774,774,774,748
20240408,194100,110167178,774,774,774,774,0
20240408,194000,110167178,774,774,774,774,0
20240408,193900,110167178,774,774,774,774,0
20240408,193800,110167178,774,774,774,774,0
20240408,193700,110167178,774,774,774,774,0
20240408,193600,110167178,774,774,774,774,0
20240408,193500,110167178,774,774,774,774,0
20240408,193400,110167178,774,774,774,774,0
20240408,193300,110167178,774,774,774,774,0
20240408,193200,110167178,774,774,774,774,0
20240408,193100,110167178,774,774,774,774,0
20240408,193000,110167178,774,774,774,774,0
20240408,192900,110167178,774,774,774,774,0
20240408,192800,110167178,774,774,774,774,0
20240408,192700,110167178,774,774,774,774,0
20240408,192600,110167178,774,774,774,774,0
20240408,192500,110167178,774,774,774,774,0
20240408,192400,110167178,774,774,774,774,0
20240408,192300,110167178,774,774,774,774,0
20240408,192200,110167178,774,774,774,774,0
20240408,192100,110167178,774,774,774,774,0
20240408,192000,110167178,774,774,774,774,0
20240408,191900,110167178,774,774,774,774,0
20240408,191800,110167178,774,774,774,774,0
20240408,191700,110167178,774,774,774,774,0
20240408,191600,110167178,774,774,774,774,0
20240408,191500,110167178,774,774,774,774,0
20240408,191400,110167178,774,774,774,774,0
20240408,191300,110167178,774,774,774,774,0
20240408,191200,110167178,774,774,774,774,748
20240408,191100,110167178,774,774,774,774,0
20240408,191000,110167178,774,774,774,774,0
20240408,190900,110167178,774,774,774,774,0
20240408,190800,110167178,774,774,774,774,0
20240408,190700,110167178,774,774,774,774,0
20240408,190600,110167178,774,774,774,774,0
20240408,190500,110167178,774,774,774,774,0
20240408,190400,110167178,774,774,774,774,0
20240408,190300,110167178,774,774,774,774,0
20240408,190200,110167178,774,774,774,774,0
20240408,190100,110167178,774,774,774,774,0
20240408,190000,110167178,774,774,774,774,0
20240408,185900,110167178,774,774,774,774,0
20240408,185800,110167178,774,774,774,774,0
20240408,185700,110167178,774,774,774,774,0
20240408,185600,110167178,774,774,774,774,0
20240408,185500,110167178,774,774,774,774,0
20240408,185400,110167178,774,774,774,774,0
20240408,185300,110167178,774,774,774,774,0
20240408,185200,110167178,774,774,774,774,0
20240408,185100,110167178,774,774,774,774,0
20240408,185000,110167178,774,774,774,774,0
20240408,184900,110167178,774,774,774,774,0
20240408,184800,110167178,774,774,774,774,0
20240408,184700,110167178,774,774,774,774,0
20240408,184600,110167178,774,774,774,774,0
20240408,184500,110167178,774,774,774,774,0
20240408,184400,110167178,774,774,774,774,0
20240408,184300,110167178,774,774,774,774,0
20240408,184200,110167178,774,774,774,774,748
20240408,184100,110167178,774,774,774,774,0
20240408,184000,110167178,774,774,774,774,0
20240408,183900,110167178,774,774,774,774,0
20240408,183800,110167178,774,774,774,774,0
20240408,183700,110167178,774,774,774,774,0
20240408,183600,110167178,774,774,774,774,0
20240408,183500,110167178,774,774,774,774,0
20240408,183400,110167178,774,774,774,774,0
20240408,183300,110167178,774,774,774,774,0
20240408,183200,110167178,774,774,774,774,0
20240408,183100,110167178,774,774,774,774,0
20240408,183000,110167178,774,774,774,774,0
20240408,182900,110167178,774,774,774,774,0
20240408,182800,110167178,774,774,774,774,0
20240408,182700,110167178,774,774,774,774,0
20240408,182600,110167178,774,774,774,774,0
20240408,182500,110167178,774,774,774,774,0
20240408,182400,110167178,774,774,774,774,0
20240408,182300,110167178,774,774,774,774,0
20240408,182200,110167178,774,774,774,774,0
20240408,182100,110167178,774,774,774,774,0
20240408,182000,110167178,774,774,774,774,0
20240408,181900,110167178,774,774,774,774,0
20240408,181800,110167178,774,774,774,774,0
20240408,181700,110167178,774,774,774,774,0
20240408,181600,110167178,774,774,774,774,0
20240408,181500,110167178,774,774,774,774,0
20240408,181400,110167178,774,774,774,774,0
20240408,181300,110167178,774,774,774,774,0
20240408,181200,110167178,774,774,774,774,748
20240408,181100,110167178,774,774,774,774,0
20240408,181000,110167178,774,774,774,774,0
20240408,180900,110167178,774,774,774,774,0
20240408,180800,110167178,774,774,774,774,0
20240408,180700,110167178,774,774,774,774,0
20240408,180600,110167178,774,774,774,774,0
20240408,180500,110167178,774,774,774,774,0
20240408,180400,110167178,774,774,774,774,0
20240408,180300,110167178,774,774,774,774,0
20240408,180200,110167178,774,774,774,774,0
20240408,180100,110167178,774,774,774,774,0
20240408,180000,110167178,774,774,774,774,0
20240408,175900,110167178,774,774,774,774,0
20240408,175800,110167178,774,774,774,774,0
20240408,175700,110167178,774,774,774,774,0
20240408,175600,110167178,774,774,774,774,0
20240408,175500,110167178,774,774,774,774,0
20240408,175400,110167178,774,774,774,774,0
20240408,175300,110167178,774,774,774,774,0
20240408,175200,110167178,774,774,774,774,0
20240408,175100,110167178,774,774,774,774,0
20240408,175000,110167178,774,774,774,774,0
20240408,174900,110167178,774,774,774,774,0
20240408,174800,110167178,774,774,774,774,0
20240408,174700,110167178,774,774,774,774,0
20240408,174600,110167178,774,774,774,774,0
20240408,174500,110167178,774,774,774,774,0
20240408,174400,110167178,774,774,774,774,0
20240408,174300,110167178,774,774,774,774,0
20240408,174200,110167178,774,774,774,774,748
20240408,174100,110167178,774,774,774,774,0
20240408,174000,110167178,774,774,774,774,0
20240408,173900,110167178,774,774,774,774,0
20240408,173800,110167178,774,774,774,774,0
20240408,173700,110167178,774,774,774,774,0
20240408,173600,110167178,774,774,774,774,0
20240408,173500,110167178,774,774,774,774,0
20240408,173400,110167178,774,774,774,774,0
20240408,173300,110167178,774,774,774,774,0
20240408,173200,110167178,774,774,774,774,0
20240408,173100,110167178,774,774,774,774,0
20240408,173000,110167178,774,774,774,774,0
20240408,172900,110167178,774,774,774,774,0
20240408,172800,110167178,774,774,774,774,0
20240408,172700,110167178,774,774,774,774,0
20240408,172600,110167178,774,774,774,774,0
20240408,172500,110167178,774,774,774,774,0
20240408,172400,110167178,774,774,774,774,0
20240408,172300,110167178,774,774,774,774,0
20240408,172200,110167178,774,774,774,774,0
20240408,172100,110167178,774,774,774,774,0
20240408,172000,110167178,774,774,774,774,0
20240408,171900,110167178,774,774,774,774,0
20240408,171800,110167178,774,774,774,774,0
20240408,171700,110167178,774,774,774,774,0
20240408,171600,110167178,774,774,774,774,0
20240408,171500,110167178,774,774,774,774,0
20240408,171400,110167178,774,774,774,774,0
20240408,171300,110167178,774,774,774,774,0
20240408,171200,110167178,774,774,774,774,748
20240408,171100,110167178,774,774,774,774,0
20240408,171000,110167178,774,774,774,774,0
20240408,170900,110167178,774,774,774,774,0
20240408,170800,110167178,774,774,774,774,0
20240408,170700,110167178,774,774,774,774,0
20240408,170600,110167178,774,774,774,774,0
20240408,170500,110167178,774,774,774,774,0
20240408,170400,110167178,774,774,774,774,0
20240408,170300,110167178,774,774,774,774,0
20240408,170200,110167178,774,774,774,774,0
20240408,170100,110167178,774,774,774,774,0
20240408,170000,110167178,774,774,774,774,0
20240408,165900,110167178,774,774,774,774,0
20240408,165800,110167178,774,774,774,774,0
20240408,165700,110167178,774,774,774,774,0
20240408,165600,110167178,774,774,774,774,0
20240408,165500,110167178,774,774,774,774,0
20240408,165400,110167178,774,774,774,774,0
20240408,165300,110167178,774,774,774,774,0
20240408,165200,110167178,774,774,774,774,0
20240408,165100,110167178,774,774,774,774,0
20240408,165000,110167178,774,774,774,774,0
20240408,164900,110167178,774,774,774,774,0
20240408,164800,110167178,774,774,774,774,0
20240408,164700,110167178,774,774,774,774,0
20240408,164600,110167178,774,774,774,774,0
20240408,164500,110167178,774,774,774,774,0
20240408,164400,110167178,774,774,774,774,0
20240408,164300,110167178,774,774,774,774,0
20240408,164200,110167178,774,774,774,774,748
20240408,164100,110167178,774,774,774,774,0
20240408,164000,110167178,774,774,774,774,0
20240408,163900,110167178,774,774,774,774,0
20240408,163800,110167178,774,774,774,774,0
20240408,163700,110167178,774,774,774,774,0
20240408,163600,110167178,774,774,774,774,0
20240408,163500,110167178,774,774,774,774,0
20240408,163400,110167178,774,774,774,774,0
20240408,163300,110167178,774,774,774,774,0
20240408,163200,110167178,774,774,774,774,0
20240408,163100,110167178,774,774,774,774,0
20240408,163000,110167178,774,774,774,774,0
20240408,162900,110167178,774,774,774,774,0
20240408,162800,110167178,774,774,774,774,0
20240408,162700,110167178,774,774,774,774,0
20240408,162600,110167178,774,774,774,774,0
20240408,162500,110167178,774,774,774,774,0
20240408,162400,110167178,774,774,774,774,0
20240408,162300,110167178,774,774,774,774,0
20240408,162200,110167178,774,774,774,774,0
20240408,162100,110167178,774,774,774,774,0
20240408,162000,110167178,774,774,774,774,0
20240408,161900,110167178,774,774,774,774,0
20240408,161800,110167178,774,774,774,774,0
20240408,161700,110167178,774,774,774,774,0
20240408,161600,110167178,774,774,774,774,0
20240408,161500,110167178,774,774,774,774,0
20240408,161400,110167178,774,774,774,774,0
20240408,161300,110167178,774,774,774,774,0
20240408,161200,110167178,774,774,774,774,748
20240408,161100,110167178,774,774,774,774,0
20240408,161000,110167178,774,774,774,774,0
20240408,160900,110167178,774,774,774,774,0
20240408,160800,110167178,774,774,774,774,0
20240408,160700,110167178,774,774,774,774,0
20240408,160600,110167178,774,774,774,774,0
20240408,160500,110167178,774,774,774,774,0
20240408,160400,110167178,774,774,774,774,0
20240408,160300,110167178,774,774,774,774,0
20240408,160200,110167178,774,774,774,774,0
20240408,160100,110167178,774,774,774,774,0
20240408,160000,110167178,774,774,774,774,0
20240408,155900,110167178,774,774,774,774,0
20240408,155800,110167178,774,774,774,774,0
20240408,155700,110167178,774,774,774,774,0
20240408,155600,110167178,774,774,774,774,0
20240408,155500,110167178,774,774,774,774,0
20240408,155400,110167178,774,774,774,774,0
20240408,155300,110167178,774,774,774,774,0
20240408,155200,110167178,774,774,774,774,0
20240408,155100,110167178,774,774,774,774,0
20240408,155000,110167178,774,774,774,774,0
20240408,154900,110167178,774,774,774,774,0
20240408,154800,110167178,774,774,774,774,0
20240408,154700,110167178,774,774,774,774,0
20240408,154600,110167178,774,774,774,774,0
20240408,154500,110167178,774,774,774,774,0
20240408,154400,110167178,774,774,774,774,0
20240408,154300,110167178,774,774,774,774,0
20240408,154200,110167178,774,774,774,774,748
20240408,154100,110167178,774,774,774,774,0
20240408,154000,110167178,774,774,774,774,0
20240408,153900,110167178,774,774,774,774,0
20240408,153800,110167178,774,774,774,774,0
20240408,153700,110167178,774,774,774,774,0
20240408,153600,110167178,774,774,774,774,0
20240408,153500,110167178,774,774,774,774,0
20240408,153400,110167178,774,774,774,774,0
20240408,153300,110167178,774,774,774,774,0
20240408,153200,110167178,774,774,774,774,0
20240408,153100,110167178,774,774,774,774,0
20240408,153000,110167178,774,774,774,774,748
20240408,152900,109588226,773,773,773,773,0
20240408,152800,109588226,773,773,773,773,0
20240408,152700,109588226,773,773,773,773,0
20240408,152600,109588226,773,773,773,773,0
20240408,152500,109588226,773,773,773,773,0
20240408,152400,109588226,773,773,773,773,0
20240408,152300,109588226,773,773,773,773,0
20240408,152200,109588226,773,773,773,773,0
20240408,152100,109588226,773,773,773,773,0
20240408,152000,109588226,773,773,773,773,0
20240408,151900,109588226,773,774,774,773,38
20240408,151800,109558848,773,773,773,773,2168
20240408,151700,107882984,772,772,772,772,165
20240408,151600,107755604,771,771,771,771,0
20240408,151500,107755604,771,772,772,771,2
20240408,151400,107754061,771,771,771,771,0
20240408,151300,107754061,771,771,771,771,0
20240408,151200,107754061,771,771,772,771,1647
20240408,151100,106482724,773,772,773,771,1241
20240408,151000,105525835,772,772,772,772,24
20240408,150900,105507307,772,772,772,772,0
20240408,150800,105507307,772,771,772,771,11
20240408,150700,105498824,773,772,773,772,112
20240408,150600,105412359,771,771,771,771,0
20240408,150500,105412359,771,771,771,771,163
20240408,150400,105286686,771,772,772,771,202
20240408,150300,105130744,772,772,772,772,0
20240408,150200,105130744,772,772,772,772,0
20240408,150100,105130744,772,772,772,772,0
20240408,150000,105130744,772,772,772,772,0
20240408,145900,105130744,772,772,772,772,1
20240408,145800,105129972,767,767,767,767,4
20240408,145700,105126904,767,767,767,767,40
20240408,145600,105096224,767,767,767,767,0
20240408,145500,105096224,767,767,767,767,0
20240408,145400,105096224,767,767,767,767,140
20240408,145300,104988844,767,768,768,767,4002
20240408,145200,101915310,768,772,772,768,61
20240408,145100,101868452,773,773,773,773,0
20240408,145000,101868452,773,773,773,773,0
20240408,144900,101868452,773,773,773,773,0
20240408,144800,101868452,773,773,773,773,0
20240408,144700,101868452,773,773,773,773,0
20240408,144600,101868452,773,773,773,773,1
20240408,144500,101867679,775,775,775,775,0
20240408,144400,101867679,775,775,775,775,0
20240408,144300,101867679,775,775,775,775,0
20240408,144200,101867679,775,775,775,775,1
20240408,144100,101866904,774,771,774,771,1010
20240408,144000,101086094,768,768,768,768,55
20240408,143900,101043854,770,770,770,770,31
20240408,143800,101019984,770,770,770,770,0
20240408,143700,101019984,770,768,770,768,400
20240408,143600,100712032,767,770,770,767,283
20240408,143500,100494692,766,766,766,766,1861
20240408,143400,99069166,766,766,766,766,0
20240408,143300,99069166,766,766,766,766,0
20240408,143200,99069166,766,766,766,766,0
20240408,143100,99069166,766,766,766,766,0
20240408,143000,99069166,766,766,766,766,0
20240408,142900,99069166,766,766,766,766,0
20240408,142800,99069166,766,766,766,766,0
20240408,142700,99069166,766,766,766,766,0
20240408,142600,99069166,766,766,766,766,0
20240408,142500,99069166,766,766,766,766,0
20240408,142400,99069166,766,766,766,766,0
20240408,142300,99069166,766,766,766,766,0
20240408,142200,99069166,766,766,766,766,0
20240408,142100,99069166,766,766,766,766,0
20240408,142000,99069166,766,767,767,766,1097
20240408,141900,98228115,770,770,770,770,0
20240408,141800,98228115,770,770,770,770,0
20240408,141700,98228115,770,770,770,770,0
20240408,141600,98228115,770,770,770,770,1
20240408,141500,98227345,770,770,770,770,0
20240408,141400,98227345,770,770,770,770,0
20240408,141300,98227345,770,770,770,770,0
20240408,141200,98227345,770,770,770,770,0
20240408,141100,98227345,770,770,770,770,0
20240408,141000,98227345,770,770,770,770,0
20240408,140900,98227345,770,770,770,770,1
20240408,140800,98226575,766,766,766,766,2
20240408,140700,98225043,770,770,770,770,0
20240408,140600,98225043,770,770,770,770,1
20240408,140500,98224273,773,773,773,773,1
20240408,140400,98223500,766,766,766,766,0
20240408,140300,98223500,766,773,773,766,22
20240408,140200,98206501,773,773,773,773,0
20240408,140100,98206501,773,773,773,773,0
20240408,140000,98206501,773,766,773,766,209
20240408,135900,98046393,766,772,772,766,22
20240408,135800,98029512,775,775,775,775,0
20240408,135700,98029512,775,775,775,775,1
20240408,135600,98028737,773,775,775,773,2
20240408,135500,98027189,771,771,771,771,1
20240408,135400,98026418,775,773,775,772,759
20240408,135300,97439741,776,775,776,769,1169
20240408,135200,96534131,776,775,776,775,2
20240408,135100,96532580,776,766,776,766,3921
20240408,135000,93504615,763,763,763,763,1060
20240408,134900,92695835,763,763,763,763,0
20240408,134800,92695835,763,763,763,763,0
20240408,134700,92695835,763,763,763,763,0
20240408,134600,92695835,763,763,763,763,0
20240408,134500,92695835,763,763,763,763,0
20240408,134400,92695835,763,763,763,763,114
20240408,134300,92608853,768,768,768,763,15
20240408,134200,92597398,763,763,763,763,1099
20240408,134100,91758861,763,763,768,763,8871
20240408,134000,84972652,763,763,763,763,0
20240408,133900,84972652,763,763,763,763,9
20240408,133800,84965785,763,762,763,762,861
20240408,133700,84309673,762,762,762,762,612
20240408,133600,83843329,762,762,762,762,0
20240408,133500,83843329,762,762,762,762,0
20240408,133400,83843329,762,762,762,762,0
20240408,133300,83843329,762,763,763,762,881
20240408,133200,83171226,763,763,763,763,932
20240408,133100,82460110,763,763,763,763,0
20240408,133000,82460110,763,763,763,763,0
20240408,132900,82460110,763,763,763,763,0
20240408,132800,82460110,763,763,763,763,1
20240408,132700,82459347,762,762,762,762,447
20240408,132600,82118733,762,762,762,762,0
20240408,132500,82118733,762,762,762,762,214
20240408,132400,81955665,762,762,762,762,1
20240408,132300,81954903,760,760,760,760,0
20240408,132200,81954903,760,759,760,759,1216
20240408,132100,81030753,760,760,760,760,160
20240408,132000,80909153,763,763,763,763,0
20240408,131900,80909153,763,763,763,763,0
20240408,131800,80909153,763,763,763,763,0
20240408,131700,80909153,763,763,763,763,0
20240408,131600,80909153,763,763,763,763,0
20240408,131500,80909153,763,763,763,763,0
20240408,131400,80909153,763,763,763,763,0
20240408,131300,80909153,763,763,763,763,0
20240408,131200,80909153,763,763,763,763,0
20240408,131100,80909153,763,763,763,763,26
20240408,131000,80889315,763,763,763,763,0
20240408,130900,80889315,763,763,763,763,0
20240408,130800,80889315,763,763,763,763,4
20240408,130700,80886263,763,763,763,763,0
20240408,130600,80886263,763,762,763,762,20
20240408,130500,80871007,759,759,759,759,32
20240408,130400,80846719,762,762,762,762,0
20240408,130300,80846719,762,762,762,762,0
20240408,130200,80846719,762,762,762,762,0
20240408,130100,80846719,762,762,762,762,4
20240408,130000,80843671,763,763,763,763,0
20240408,125900,80843671,763,763,763,763,0
20240408,125800,80843671,763,763,763,763,0
20240408,125700,80843671,763,763,763,763,0
20240408,125600,80843671,763,763,763,763,9
20240408,125500,80836804,763,763,763,763,0
20240408,125400,80836804,763,763,763,763,1298
20240408,125300,79846430,759,759,759,759,620
20240408,125200,79375850,763,763,763,763,0
20240408,125100,79375850,763,763,763,763,0
20240408,125000,79375850,763,763,763,763,4
20240408,124900,79372798,763,763,763,763,0
20240408,124800,79372798,763,763,763,763,0
20240408,124700,79372798,763,763,763,763,0
20240408,124600,79372798,763,763,763,763,0
20240408,124500,79372798,763,763,763,763,0
20240408,124400,79372798,763,763,763,763,0
20240408,124300,79372798,763,763,763,763,0
20240408,124200,79372798,763,763,763,763,0
20240408,124100,79372798,763,762,763,762,2
20240408,124000,79371273,763,763,763,763,1
20240408,123900,79370510,759,759,759,759,3
20240408,123800,79368233,759,759,759,759,0
20240408,123700,79368233,759,759,759,759,0
20240408,123600,79368233,759,759,759,759,0
20240408,123500,79368233,759,759,759,759,0
20240408,123400,79368233,759,759,759,759,2
20240408,123300,79366715,759,759,759,759,87
20240408,123200,79300682,759,760,760,759,1917
20240408,123100,77844424,763,763,763,763,0
20240408,123000,77844424,763,763,763,763,0
20240408,122900,77844424,763,763,763,763,0
20240408,122800,77844424,763,763,763,763,6
20240408,122700,77839846,763,763,763,763,2
20240408,122600,77838320,763,763,763,763,70
20240408,122500,77784910,760,760,760,760,33
20240408,122400,77759830,760,760,760,760,3
20240408,122300,77757550,760,760,760,760,8
20240408,122200,77751470,760,760,760,760,43
20240408,122100,77718790,762,762,762,762,486
20240408,122000,77348458,762,762,762,762,29
20240408,121900,77326360,762,762,762,762,0
20240408,121800,77326360,762,760,762,760,608
20240408,121700,76863623,756,756,756,756,0
20240408,121600,76863623,756,756,756,756,329
20240408,121500,76614899,756,756,756,756,0
20240408,121400,76614899,756,756,756,756,0
20240408,121300,76614899,756,756,756,756,7
20240408,121200,76609607,763,763,763,763,1
20240408,121100,76608844,755,755,755,755,0
20240408,121000,76608844,755,763,763,755,53
20240408,120900,76568422,762,762,762,762,0
20240408,120800,76568422,762,755,762,755,530
20240408,120700,76168265,755,760,760,755,2963
20240408,120600,73920716,760,764,764,760,38
20240408,120500,73891692,760,764,764,760,367
20240408,120400,73611384,764,764,764,764,0
20240408,120300,73611384,764,764,764,764,0
20240408,120200,73611384,764,764,764,764,0
20240408,120100,73611384,764,764,764,764,0
20240408,120000,73611384,764,764,764,764,0
20240408,115900,73611384,764,764,764,764,0
20240408,115800,73611384,764,764,764,764,0
20240408,115700,73611384,764,764,764,764,0
20240408,115600,73611384,764,764,764,764,0
20240408,115500,73611384,764,764,764,764,0
20240408,115400,73611384,764,764,764,764,0
20240408,115300,73611384,764,764,764,764,0
20240408,115200,73611384,764,764,764,764,10
20240408,115100,73603744,763,763,763,763,46
20240408,115000,73568646,756,764,764,756,842
20240408,114900,72925694,763,763,763,763,0
20240408,114800,72925694,763,763,763,763,0
20240408,114700,72925694,763,763,763,763,96
20240408,114600,72852446,755,755,755,755,0
20240408,114500,72852446,755,756,764,755,13779
20240408,114400,62376028,756,756,756,756,0
20240408,114300,62376028,756,756,756,756,0
20240408,114200,62376028,756,756,756,756,0
20240408,114100,62376028,756,756,756,756,0
20240408,114000,62376028,756,756,756,756,0
20240408,113900,62376028,756,756,756,756,0
20240408,113800,62376028,756,757,757,756,695
20240408,113700,61850296,761,761,761,761,1
20240408,113600,61849535,757,757,757,757,0
20240408,113500,61849535,757,757,757,757,0
20240408,113400,61849535,757,760,760,756,10500
20240408,113300,53895707,760,760,760,760,0
20240408,113200,53895707,760,760,760,760,30
20240408,113100,53872907,759,759,759,759,39
20240408,113000,53843306,764,764,764,764,0
20240408,112900,53843306,764,764,764,764,1
20240408,112800,53842542,764,764,764,759,511
20240408,112700,53454487,760,760,760,760,0
20240408,112600,53454487,760,760,760,760,0
20240408,112500,53454487,760,760,760,760,87
20240408,112400,53388367,760,760,760,760,0
20240408,112300,53388367,760,760,760,760,0
20240408,112200,53388367,760,760,760,760,105
20240408,112100,53308567,760,760,760,760,22
20240408,112000,53291847,760,760,760,760,1178
20240408,111900,52396567,764,764,764,764,0
20240408,111800,52396567,764,764,764,764,0
20240408,111700,52396567,764,764,764,764,53
20240408,111600,52356075,764,764,764,764,1
20240408,111500,52355311,760,760,760,760,1000
20240408,111400,51595311,760,760,764,760,1529
20240408,111300,50433267,764,764,764,764,0
20240408,111200,50433267,764,764,764,764,1000
20240408,111100,49669267,764,764,764,764,0
20240408,111000,49669267,764,764,764,764,0
20240408,110900,49669267,764,764,764,764,0
20240408,110800,49669267,764,764,764,764,1
20240408,110700,49668503,759,759,761,759,495
20240408,110600,49292795,759,760,760,759,500
20240408,110500,48913249,760,760,760,760,150
20240408,110400,48799249,764,764,764,764,0
20240408,110300,48799249,764,764,764,764,0
20240408,110200,48799249,764,764,764,764,1000
20240408,110100,48035249,764,764,764,764,141
20240408,110000,47927525,760,760,760,760,0
20240408,105900,47927525,760,760,760,760,0
20240408,105800,47927525,760,760,760,760,80
20240408,105700,47866725,760,760,760,760,790
20240408,105600,47266325,760,760,760,760,258
20240408,105500,47070245,764,764,764,764,2
20240408,105400,47068717,764,764,764,764,0
20240408,105300,47068717,764,764,764,764,0
20240408,105200,47068717,764,761,764,761,210
20240408,105100,46908877,760,761,761,760,677
20240408,105000,46394257,761,762,762,761,482
20240408,104900,46027445,764,764,764,764,1
20240408,104800,46026681,761,762,762,761,1500
20240408,104700,44885176,762,762,762,762,0
20240408,104600,44885176,762,762,762,762,260
20240408,104500,44687056,761,761,761,761,0
20240408,104400,44687056,761,761,761,761,0
20240408,104300,44687056,761,762,762,761,5051
20240408,104200,40843240,762,763,763,762,5029
20240408,104100,37010281,763,764,764,763,351
20240408,104000,36742417,764,764,764,764,0
20240408,103900,36742417,764,764,764,764,40
20240408,103800,36711857,764,764,764,764,0
20240408,103700,36711857,764,764,764,764,783
20240408,103600,36113645,766,766,766,766,40
20240408,103500,36083005,766,766,766,766,100
20240408,103400,36006405,763,764,764,763,50
20240408,103300,35968217,766,766,766,766,0
20240408,103200,35968217,766,766,766,766,0
20240408,103100,35968217,766,765,766,765,5172
20240408,103000,32011636,765,765,765,765,0
20240408,102900,32011636,765,764,765,764,100
20240408,102800,31935201,763,763,763,763,0
20240408,102700,31935201,763,763,763,763,0
20240408,102600,31935201,763,763,763,763,222
20240408,102500,31765815,762,762,762,762,0
20240408,102400,31765815,762,762,762,762,0
20240408,102300,31765815,762,762,762,762,0
20240408,102200,31765815,762,762,764,762,1673
20240408,102100,30489832,762,762,762,762,398
20240408,102000,30186556,762,762,762,762,0
20240408,101900,30186556,762,763,763,762,4483
20240408,101800,26766076,764,764,764,764,0
20240408,101700,26766076,764,764,764,764,1000
20240408,101600,26002076,764,764,764,764,3527
20240408,101500,23307448,764,764,764,764,393
20240408,101400,23007196,765,765,765,765,0
20240408,101300,23007196,765,765,765,765,3373
20240408,101200,20426851,766,766,766,766,0
20240408,101100,20426851,766,765,766,765,101
20240408,101000,20349486,766,766,766,766,0
20240408,100900,20349486,766,766,766,766,500
20240408,100800,19966486,766,766,767,766,7362
20240408,100700,14326058,766,767,767,766,2801
20240408,100600,12180491,767,767,767,767,4
20240408,100500,12177423,767,767,767,767,0
20240408,100400,12177423,767,769,769,767,825
20240408,100300,11544564,769,769,769,767,6
20240408,100200,11539952,767,769,769,767,2
20240408,100100,11538416,767,770,770,767,821
20240408,100000,10907202,770,770,770,770,1
20240408,095900,10906432,770,770,770,770,1
20240408,095800,10905662,769,769,769,769,0
20240408,095700,10905662,769,769,769,769,0
20240408,095600,10905662,769,769,769,769,228
20240408,095500,10730330,769,769,769,769,113
20240408,095400,10643433,769,769,769,769,518
20240408,095300,10245091,769,769,769,769,3
20240408,095200,10242784,770,770,770,770,0
20240408,095100,10242784,770,770,770,770,0
20240408,095000,10242784,770,770,770,770,0
20240408,094900,10242784,770,770,770,770,0
20240408,094800,10242784,770,770,770,770,1
20240408,094700,10242014,770,770,770,770,0
20240408,094600,10242014,770,770,770,770,0
20240408,094500,10242014,770,770,770,770,0
20240408,094400,10242014,770,770,770,770,0
20240408,094300,10242014,770,767,770,767,1124
20240408,094200,9379287,767,767,767,767,0
20240408,094100,9379287,767,766,767,765,31
20240408,094000,9355569,767,767,767,767,0
20240408,093900,9355569,767,763,767,763,164
20240408,093800,9230024,763,763,763,763,9
20240408,093700,9223157,763,763,763,763,0
20240408,093600,9223157,763,763,763,763,1
20240408,093500,9222394,763,763,763,762,1008
20240408,093400,8454257,763,766,766,763,81
20240408,093300,8392448,763,764,764,763,1030
20240408,093200,7606555,766,766,766,766,0
20240408,093100,7606555,766,766,766,766,0
20240408,093000,7606555,766,766,766,766,0
20240408,092900,7606555,766,766,766,766,2
20240408,092800,7605023,763,763,763,763,1
20240408,092700,7604260,763,763,763,763,0
20240408,092600,7604260,763,763,763,763,158
20240408,092500,7483706,763,763,763,763,0
20240408,092400,7483706,763,763,763,763,200
20240408,092300,7331106,762,762,762,762,0
20240408,092200,7331106,762,763,763,762,1180
20240408,092100,6430831,763,767,767,763,519
20240408,092000,6034789,768,768,768,768,0
20240408,091900,6034789,768,768,768,768,0
20240408,091800,6034789,768,767,768,767,5
20240408,091700,6030950,768,768,768,768,0
20240408,091600,6030950,768,768,768,768,0
20240408,091500,6030950,768,763,768,763,117
20240408,091400,5941654,768,763,768,763,3
20240408,091300,5939355,763,763,763,763,0
20240408,091200,5939355,763,765,765,763,427
20240408,091100,5613351,769,769,769,769,0
20240408,091000,5613351,769,769,769,769,1
20240408,090900,5612582,769,769,769,769,112
20240408,090800,5526454,769,769,769,769,55
20240408,090700,5484159,769,763,769,763,3
20240408,090600,5481864,763,769,770,763,15
20240408,090500,5470406,762,770,770,762,1003
20240408,090400,4705258,770,770,770,770,2
20240408,090300,4703718,764,765,765,764,700
20240408,090200,4168633,765,765,765,765,0
20240408,090100,4168633,765,770,772,765,4635
20240408,090000,597623,771,770,771,770,776