KissMeData/200230/min/candle-20240409.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240409,201400,110150384,774,774,774,774,1327
20240409,201300,110150384,774,774,774,774,0
20240409,201200,110150384,774,774,774,774,0
20240409,201100,110150384,774,774,774,774,0
20240409,201000,110150384,774,774,774,774,0
20240409,200900,110150384,774,774,774,774,0
20240409,200800,110150384,774,774,774,774,0
20240409,200700,110150384,774,774,774,774,0
20240409,200600,110150384,774,774,774,774,0
20240409,200500,110150384,774,774,774,774,0
20240409,200400,110150384,774,774,774,774,0
20240409,200300,110150384,774,774,774,774,0
20240409,200200,110150384,774,774,774,774,0
20240409,200100,110150384,774,774,774,774,0
20240409,200000,110150384,774,774,774,774,0
20240409,195900,110150384,774,774,774,774,0
20240409,195800,110150384,774,774,774,774,0
20240409,195700,110150384,774,774,774,774,0
20240409,195600,110150384,774,774,774,774,0
20240409,195500,110150384,774,774,774,774,0
20240409,195400,110150384,774,774,774,774,0
20240409,195300,110150384,774,774,774,774,0
20240409,195200,110150384,774,774,774,774,0
20240409,195100,110150384,774,774,774,774,0
20240409,195000,110150384,774,774,774,774,0
20240409,194900,110150384,774,774,774,774,0
20240409,194800,110150384,774,774,774,774,0
20240409,194700,110150384,774,774,774,774,0
20240409,194600,110150384,774,774,774,774,0
20240409,194500,110150384,774,774,774,774,0
20240409,194400,110150384,774,774,774,774,1327
20240409,194300,110150384,774,774,774,774,0
20240409,194200,110150384,774,774,774,774,0
20240409,194100,110150384,774,774,774,774,0
20240409,194000,110150384,774,774,774,774,0
20240409,193900,110150384,774,774,774,774,0
20240409,193800,110150384,774,774,774,774,0
20240409,193700,110150384,774,774,774,774,0
20240409,193600,110150384,774,774,774,774,0
20240409,193500,110150384,774,774,774,774,0
20240409,193400,110150384,774,774,774,774,0
20240409,193300,110150384,774,774,774,774,0
20240409,193200,110150384,774,774,774,774,0
20240409,193100,110150384,774,774,774,774,0
20240409,193000,110150384,774,774,774,774,0
20240409,192900,110150384,774,774,774,774,0
20240409,192800,110150384,774,774,774,774,0
20240409,192700,110150384,774,774,774,774,0
20240409,192600,110150384,774,774,774,774,0
20240409,192500,110150384,774,774,774,774,0
20240409,192400,110150384,774,774,774,774,0
20240409,192300,110150384,774,774,774,774,0
20240409,192200,110150384,774,774,774,774,0
20240409,192100,110150384,774,774,774,774,0
20240409,192000,110150384,774,774,774,774,0
20240409,191900,110150384,774,774,774,774,0
20240409,191800,110150384,774,774,774,774,0
20240409,191700,110150384,774,774,774,774,0
20240409,191600,110150384,774,774,774,774,0
20240409,191500,110150384,774,774,774,774,0
20240409,191400,110150384,774,774,774,774,1327
20240409,191300,110150384,774,774,774,774,0
20240409,191200,110150384,774,774,774,774,0
20240409,191100,110150384,774,774,774,774,0
20240409,191000,110150384,774,774,774,774,0
20240409,190900,110150384,774,774,774,774,0
20240409,190800,110150384,774,774,774,774,0
20240409,190700,110150384,774,774,774,774,0
20240409,190600,110150384,774,774,774,774,0
20240409,190500,110150384,774,774,774,774,0
20240409,190400,110150384,774,774,774,774,0
20240409,190300,110150384,774,774,774,774,0
20240409,190200,110150384,774,774,774,774,0
20240409,190100,110150384,774,774,774,774,0
20240409,190000,110150384,774,774,774,774,0
20240409,185900,110150384,774,774,774,774,0
20240409,185800,110150384,774,774,774,774,0
20240409,185700,110150384,774,774,774,774,0
20240409,185600,110150384,774,774,774,774,0
20240409,185500,110150384,774,774,774,774,0
20240409,185400,110150384,774,774,774,774,0
20240409,185300,110150384,774,774,774,774,0
20240409,185200,110150384,774,774,774,774,0
20240409,185100,110150384,774,774,774,774,0
20240409,185000,110150384,774,774,774,774,0
20240409,184900,110150384,774,774,774,774,0
20240409,184800,110150384,774,774,774,774,0
20240409,184700,110150384,774,774,774,774,0
20240409,184600,110150384,774,774,774,774,0
20240409,184500,110150384,774,774,774,774,0
20240409,184400,110150384,774,774,774,774,1327
20240409,184300,110150384,774,774,774,774,0
20240409,184200,110150384,774,774,774,774,0
20240409,184100,110150384,774,774,774,774,0
20240409,184000,110150384,774,774,774,774,0
20240409,183900,110150384,774,774,774,774,0
20240409,183800,110150384,774,774,774,774,0
20240409,183700,110150384,774,774,774,774,0
20240409,183600,110150384,774,774,774,774,0
20240409,183500,110150384,774,774,774,774,0
20240409,183400,110150384,774,774,774,774,0
20240409,183300,110150384,774,774,774,774,0
20240409,183200,110150384,774,774,774,774,0
20240409,183100,110150384,774,774,774,774,0
20240409,183000,110150384,774,774,774,774,0
20240409,182900,110150384,774,774,774,774,0
20240409,182800,110150384,774,774,774,774,0
20240409,182700,110150384,774,774,774,774,0
20240409,182600,110150384,774,774,774,774,0
20240409,182500,110150384,774,774,774,774,0
20240409,182400,110150384,774,774,774,774,0
20240409,182300,110150384,774,774,774,774,0
20240409,182200,110150384,774,774,774,774,0
20240409,182100,110150384,774,774,774,774,0
20240409,182000,110150384,774,774,774,774,0
20240409,181900,110150384,774,774,774,774,0
20240409,181800,110150384,774,774,774,774,0
20240409,181700,110150384,774,774,774,774,0
20240409,181600,110150384,774,774,774,774,0
20240409,181500,110150384,774,774,774,774,0
20240409,181400,110150384,774,774,774,774,1327
20240409,181300,110150384,774,774,774,774,0
20240409,181200,110150384,774,774,774,774,0
20240409,181100,110150384,774,774,774,774,0
20240409,181000,110150384,774,774,774,774,0
20240409,180900,110150384,774,774,774,774,0
20240409,180800,110150384,774,774,774,774,0
20240409,180700,110150384,774,774,774,774,0
20240409,180600,110150384,774,774,774,774,0
20240409,180500,110150384,774,774,774,774,0
20240409,180400,110150384,774,774,774,774,0
20240409,180300,110150384,774,774,774,774,0
20240409,180200,110150384,774,774,774,774,0
20240409,180100,110150384,774,774,774,774,0
20240409,180000,110150384,774,774,774,774,0
20240409,175900,110150384,774,774,774,774,0
20240409,175800,110150384,774,774,774,774,0
20240409,175700,110150384,774,774,774,774,0
20240409,175600,110150384,774,774,774,774,0
20240409,175500,110150384,774,774,774,774,0
20240409,175400,110150384,774,774,774,774,0
20240409,175300,110150384,774,774,774,774,0
20240409,175200,110150384,774,774,774,774,0
20240409,175100,110150384,774,774,774,774,0
20240409,175000,110150384,774,774,774,774,0
20240409,174900,110150384,774,774,774,774,0
20240409,174800,110150384,774,774,774,774,0
20240409,174700,110150384,774,774,774,774,0
20240409,174600,110150384,774,774,774,774,0
20240409,174500,110150384,774,774,774,774,0
20240409,174400,110150384,774,774,774,774,1327
20240409,174300,110150384,774,774,774,774,0
20240409,174200,110150384,774,774,774,774,0
20240409,174100,110150384,774,774,774,774,0
20240409,174000,110150384,774,774,774,774,0
20240409,173900,110150384,774,774,774,774,0
20240409,173800,110150384,774,774,774,774,0
20240409,173700,110150384,774,774,774,774,0
20240409,173600,110150384,774,774,774,774,0
20240409,173500,110150384,774,774,774,774,0
20240409,173400,110150384,774,774,774,774,0
20240409,173300,110150384,774,774,774,774,0
20240409,173200,110150384,774,774,774,774,0
20240409,173100,110150384,774,774,774,774,0
20240409,173000,110150384,774,774,774,774,0
20240409,172900,110150384,774,774,774,774,0
20240409,172800,110150384,774,774,774,774,0
20240409,172700,110150384,774,774,774,774,0
20240409,172600,110150384,774,774,774,774,0
20240409,172500,110150384,774,774,774,774,0
20240409,172400,110150384,774,774,774,774,0
20240409,172300,110150384,774,774,774,774,0
20240409,172200,110150384,774,774,774,774,0
20240409,172100,110150384,774,774,774,774,0
20240409,172000,110150384,774,774,774,774,0
20240409,171900,110150384,774,774,774,774,0
20240409,171800,110150384,774,774,774,774,0
20240409,171700,110150384,774,774,774,774,0
20240409,171600,110150384,774,774,774,774,0
20240409,171500,110150384,774,774,774,774,0
20240409,171400,110150384,774,774,774,774,1327
20240409,171300,110150384,774,774,774,774,0
20240409,171200,110150384,774,774,774,774,0
20240409,171100,110150384,774,774,774,774,0
20240409,171000,110150384,774,774,774,774,0
20240409,170900,110150384,774,774,774,774,0
20240409,170800,110150384,774,774,774,774,0
20240409,170700,110150384,774,774,774,774,0
20240409,170600,110150384,774,774,774,774,0
20240409,170500,110150384,774,774,774,774,0
20240409,170400,110150384,774,774,774,774,0
20240409,170300,110150384,774,774,774,774,0
20240409,170200,110150384,774,774,774,774,0
20240409,170100,110150384,774,774,774,774,0
20240409,170000,110150384,774,774,774,774,0
20240409,165900,110150384,774,774,774,774,0
20240409,165800,110150384,774,774,774,774,0
20240409,165700,110150384,774,774,774,774,0
20240409,165600,110150384,774,774,774,774,0
20240409,165500,110150384,774,774,774,774,0
20240409,165400,110150384,774,774,774,774,0
20240409,165300,110150384,774,774,774,774,0
20240409,165200,110150384,774,774,774,774,0
20240409,165100,110150384,774,774,774,774,0
20240409,165000,110150384,774,774,774,774,0
20240409,164900,110150384,774,774,774,774,0
20240409,164800,110150384,774,774,774,774,0
20240409,164700,110150384,774,774,774,774,0
20240409,164600,110150384,774,774,774,774,0
20240409,164500,110150384,774,774,774,774,0
20240409,164400,110150384,774,774,774,774,1327
20240409,164300,110150384,774,774,774,774,0
20240409,164200,110150384,774,774,774,774,0
20240409,164100,110150384,774,774,774,774,0
20240409,164000,110150384,774,774,774,774,0
20240409,163900,110150384,774,774,774,774,0
20240409,163800,110150384,774,774,774,774,0
20240409,163700,110150384,774,774,774,774,0
20240409,163600,110150384,774,774,774,774,0
20240409,163500,110150384,774,774,774,774,0
20240409,163400,110150384,774,774,774,774,0
20240409,163300,110150384,774,774,774,774,0
20240409,163200,110150384,774,774,774,774,0
20240409,163100,110150384,774,774,774,774,0
20240409,163000,110150384,774,774,774,774,0
20240409,162900,110150384,774,774,774,774,0
20240409,162800,110150384,774,774,774,774,0
20240409,162700,110150384,774,774,774,774,0
20240409,162600,110150384,774,774,774,774,0
20240409,162500,110150384,774,774,774,774,0
20240409,162400,110150384,774,774,774,774,0
20240409,162300,110150384,774,774,774,774,0
20240409,162200,110150384,774,774,774,774,0
20240409,162100,110150384,774,774,774,774,0
20240409,162000,110150384,774,774,774,774,0
20240409,161900,110150384,774,774,774,774,0
20240409,161800,110150384,774,774,774,774,0
20240409,161700,110150384,774,774,774,774,0
20240409,161600,110150384,774,774,774,774,0
20240409,161500,110150384,774,774,774,774,0
20240409,161400,110150384,774,774,774,774,1327
20240409,161300,110150384,774,774,774,774,0
20240409,161200,110150384,774,774,774,774,0
20240409,161100,110150384,774,774,774,774,0
20240409,161000,110150384,774,774,774,774,0
20240409,160900,110150384,774,774,774,774,0
20240409,160800,110150384,774,774,774,774,0
20240409,160700,110150384,774,774,774,774,0
20240409,160600,110150384,774,774,774,774,0
20240409,160500,110150384,774,774,774,774,0
20240409,160400,110150384,774,774,774,774,0
20240409,160300,110150384,774,774,774,774,0
20240409,160200,110150384,774,774,774,774,0
20240409,160100,110150384,774,774,774,774,0
20240409,160000,110150384,774,774,774,774,0
20240409,155900,110150384,774,774,774,774,0
20240409,155800,110150384,774,774,774,774,0
20240409,155700,110150384,774,774,774,774,0
20240409,155600,110150384,774,774,774,774,0
20240409,155500,110150384,774,774,774,774,0
20240409,155400,110150384,774,774,774,774,0
20240409,155300,110150384,774,774,774,774,0
20240409,155200,110150384,774,774,774,774,0
20240409,155100,110150384,774,774,774,774,0
20240409,155000,110150384,774,774,774,774,0
20240409,154900,110150384,774,774,774,774,0
20240409,154800,110150384,774,774,774,774,0
20240409,154700,110150384,774,774,774,774,0
20240409,154600,110150384,774,774,774,774,0
20240409,154500,110150384,774,774,774,774,0
20240409,154400,110150384,774,774,774,774,1327
20240409,154300,110150384,774,774,774,774,0
20240409,154200,110150384,774,774,774,774,0
20240409,154100,110150384,774,774,774,774,0
20240409,154000,110150384,774,774,774,774,0
20240409,153900,110150384,774,774,774,774,0
20240409,153800,110150384,774,774,774,774,0
20240409,153700,110150384,774,774,774,774,0
20240409,153600,110150384,774,774,774,774,0
20240409,153500,110150384,774,774,774,774,0
20240409,153400,110150384,774,774,774,774,0
20240409,153300,110150384,774,774,774,774,0
20240409,153200,110150384,774,774,774,774,0
20240409,153100,110150384,774,774,774,774,0
20240409,153000,110150384,774,774,774,774,1327
20240409,152900,109123286,765,765,765,765,0
20240409,152800,109123286,765,765,765,765,0
20240409,152700,109123286,765,765,765,765,0
20240409,152600,109123286,765,765,765,765,0
20240409,152500,109123286,765,765,765,765,0
20240409,152400,109123286,765,765,765,765,0
20240409,152300,109123286,765,765,765,765,0
20240409,152200,109123286,765,765,765,765,0
20240409,152100,109123286,765,765,765,765,0
20240409,152000,109123286,765,765,765,765,0
20240409,151900,109123286,765,765,765,765,700
20240409,151800,108587786,767,767,767,767,0
20240409,151700,108587786,767,767,767,767,0
20240409,151600,108587786,767,767,767,767,0
20240409,151500,108587786,767,767,767,767,0
20240409,151400,108587786,767,767,767,767,0
20240409,151300,108587786,767,767,767,767,2
20240409,151200,108586252,761,761,761,761,0
20240409,151100,108586252,761,761,761,761,0
20240409,151000,108586252,761,763,763,760,3651
20240409,150900,105809925,771,771,771,771,0
20240409,150800,105809925,771,771,771,771,0
20240409,150700,105809925,771,771,771,771,0
20240409,150600,105809925,771,771,771,771,0
20240409,150500,105809925,771,771,771,771,40
20240409,150400,105779085,772,772,772,772,0
20240409,150300,105779085,772,772,772,772,0
20240409,150200,105779085,772,772,772,772,0
20240409,150100,105779085,772,772,772,772,0
20240409,150000,105779085,772,767,772,767,282
20240409,145900,105561963,767,767,767,767,300
20240409,145800,105331863,767,767,767,767,0
20240409,145700,105331863,767,767,767,767,0
20240409,145600,105331863,767,767,767,767,500
20240409,145500,104948363,761,766,767,761,1053
20240409,145400,104141392,766,767,767,766,3
20240409,145300,104139092,762,767,767,762,2
20240409,145200,104137563,761,764,764,760,17765
20240409,145100,90610743,768,768,768,768,1
20240409,145000,90609975,768,768,768,768,0
20240409,144900,90609975,768,768,768,768,21
20240409,144800,90593847,768,768,768,768,10
20240409,144700,90586167,768,768,768,768,1
20240409,144600,90585399,767,763,767,763,56
20240409,144500,90542587,767,767,767,767,0
20240409,144400,90542587,767,767,767,767,0
20240409,144300,90542587,767,767,767,767,1
20240409,144200,90541820,766,765,766,764,76
20240409,144100,90483715,764,764,764,764,0
20240409,144000,90483715,764,764,764,764,0
20240409,143900,90483715,764,764,764,764,0
20240409,143800,90483715,764,764,764,764,0
20240409,143700,90483715,764,764,764,764,89
20240409,143600,90415719,771,771,771,771,0
20240409,143500,90415719,771,771,771,771,0
20240409,143400,90415719,771,771,771,771,0
20240409,143300,90415719,771,771,771,771,2
20240409,143200,90414177,770,769,770,769,91
20240409,143100,90344189,768,768,768,763,60
20240409,143000,90298124,763,768,768,763,6617
20240409,142900,85217981,768,768,768,768,0
20240409,142800,85217981,768,769,769,768,533
20240409,142700,84808117,768,769,769,768,14946
20240409,142600,73329588,764,764,764,764,0
20240409,142500,73329588,764,764,764,764,0
20240409,142400,73329588,764,764,764,764,0
20240409,142300,73329588,764,770,770,764,16097
20240409,142200,60937786,771,771,771,771,0
20240409,142100,60937786,771,771,771,771,0
20240409,142000,60937786,771,771,771,771,0
20240409,141900,60937786,771,771,771,771,11
20240409,141800,60929305,772,772,772,772,0
20240409,141700,60929305,772,772,772,772,0
20240409,141600,60929305,772,772,772,772,0
20240409,141500,60929305,772,768,772,768,1012
20240409,141400,60150477,767,766,767,766,2110
20240409,141300,58532607,764,764,764,764,0
20240409,141200,58532607,764,764,764,764,2
20240409,141100,58531079,765,765,765,765,100
20240409,141000,58454579,766,766,766,766,0
20240409,140900,58454579,766,766,766,766,0
20240409,140800,58454579,766,766,766,766,0
20240409,140700,58454579,766,766,766,766,0
20240409,140600,58454579,766,766,766,766,501
20240409,140500,58070813,763,763,763,763,0
20240409,140400,58070813,763,765,765,763,387
20240409,140300,57775504,763,766,766,763,3178
20240409,140200,55349580,766,766,766,766,0
20240409,140100,55349580,766,766,766,766,0
20240409,140000,55349580,766,766,766,766,0
20240409,135900,55349580,766,766,766,766,0
20240409,135800,55349580,766,766,766,766,0
20240409,135700,55349580,766,766,766,766,0
20240409,135600,55349580,766,766,766,766,0
20240409,135500,55349580,766,766,766,766,0
20240409,135400,55349580,766,766,766,766,0
20240409,135300,55349580,766,766,766,766,0
20240409,135200,55349580,766,766,766,766,0
20240409,135100,55349580,766,766,766,762,1907
20240409,135000,53896332,762,762,762,762,0
20240409,134900,53896332,762,762,762,762,0
20240409,134800,53896332,762,763,763,762,423
20240409,134700,53573800,763,763,763,763,0
20240409,134600,53573800,763,763,763,763,3
20240409,134500,53571511,763,763,763,763,0
20240409,134400,53571511,763,764,768,763,3255
20240409,134300,51086280,764,764,764,764,0
20240409,134200,51086280,764,767,767,764,4660
20240409,134100,47522797,768,768,768,768,0
20240409,134000,47522797,768,768,768,768,0
20240409,133900,47522797,768,768,768,768,2
20240409,133800,47521261,768,768,768,768,3
20240409,133700,47518957,768,768,768,768,26
20240409,133600,47498989,768,768,768,768,0
20240409,133500,47498989,768,768,768,768,0
20240409,133400,47498989,768,768,768,768,0
20240409,133300,47498989,768,768,768,768,150
20240409,133200,47383789,768,768,768,768,2
20240409,133100,47382253,768,768,768,768,0
20240409,133000,47382253,768,768,768,768,210
20240409,132900,47220973,770,770,770,770,0
20240409,132800,47220973,770,770,770,770,64
20240409,132700,47171693,770,770,770,770,75
20240409,132600,47113943,770,770,770,770,0
20240409,132500,47113943,770,770,770,770,0
20240409,132400,47113943,770,770,770,770,0
20240409,132300,47113943,770,770,770,770,0
20240409,132200,47113943,770,770,770,770,0
20240409,132100,47113943,770,770,770,770,20
20240409,132000,47098543,770,770,770,770,0
20240409,131900,47098543,770,770,770,770,0
20240409,131800,47098543,770,770,770,770,0
20240409,131700,47098543,770,770,770,770,0
20240409,131600,47098543,770,770,770,770,1
20240409,131500,47097773,768,768,768,768,2139
20240409,131400,45455021,768,768,768,768,0
20240409,131300,45455021,768,768,768,768,0
20240409,131200,45455021,768,768,768,768,5
20240409,131100,45451181,768,768,768,768,0
20240409,131000,45451181,768,768,768,768,2
20240409,130900,45449645,765,765,765,765,0
20240409,130800,45449645,765,765,765,765,0
20240409,130700,45449645,765,768,768,765,992
20240409,130600,44687905,768,768,768,768,0
20240409,130500,44687905,768,768,768,768,0
20240409,130400,44687905,768,768,768,768,0
20240409,130300,44687905,768,766,768,766,509
20240409,130200,44297453,766,766,766,766,3
20240409,130100,44295155,766,766,766,766,0
20240409,130000,44295155,766,766,766,766,0
20240409,125900,44295155,766,766,766,766,0
20240409,125800,44295155,766,766,766,766,0
20240409,125700,44295155,766,766,766,766,0
20240409,125600,44295155,766,766,766,766,11
20240409,125500,44286729,766,766,766,766,196
20240409,125400,44136593,764,764,764,764,0
20240409,125300,44136593,764,764,764,764,0
20240409,125200,44136593,764,764,764,764,1
20240409,125100,44135829,764,766,766,764,10
20240409,125000,44128171,766,766,766,766,0
20240409,124900,44128171,766,766,766,766,0
20240409,124800,44128171,766,766,766,766,10
20240409,124700,44120511,764,764,766,763,21
20240409,124600,44104456,764,765,765,764,23
20240409,124500,44086874,766,766,766,766,1
20240409,124400,44086108,762,762,762,762,0
20240409,124300,44086108,762,762,762,762,0
20240409,124200,44086108,762,762,762,762,0
20240409,124100,44086108,762,764,764,762,2058
20240409,124000,42516769,768,768,768,768,0
20240409,123900,42516769,768,768,768,768,0
20240409,123800,42516769,768,763,768,763,101
20240409,123700,42439701,762,762,762,762,0
20240409,123600,42439701,762,764,764,762,2000
20240409,123500,40914631,768,764,768,764,925
20240409,123400,40207915,764,764,764,764,2171
20240409,123300,38549271,768,768,768,768,0
20240409,123200,38549271,768,768,768,768,0
20240409,123100,38549271,768,768,768,768,0
20240409,123000,38549271,768,768,768,768,0
20240409,122900,38549271,768,768,768,768,0
20240409,122800,38549271,768,768,768,768,0
20240409,122700,38549271,768,768,768,768,0
20240409,122600,38549271,768,768,768,768,0
20240409,122500,38549271,768,768,768,768,0
20240409,122400,38549271,768,768,768,768,0
20240409,122300,38549271,768,768,768,768,0
20240409,122200,38549271,768,768,768,768,0
20240409,122100,38549271,768,768,768,768,0
20240409,122000,38549271,768,768,768,768,0
20240409,121900,38549271,768,768,768,768,200
20240409,121800,38395671,768,768,768,768,0
20240409,121700,38395671,768,768,768,768,0
20240409,121600,38395671,768,768,768,768,0
20240409,121500,38395671,768,768,768,768,0
20240409,121400,38395671,768,768,768,768,0
20240409,121300,38395671,768,768,768,765,1765
20240409,121200,37044784,766,767,767,766,743
20240409,121100,36475576,768,768,768,768,1
20240409,121000,36474808,768,768,768,768,0
20240409,120900,36474808,768,768,768,768,4546
20240409,120800,32983480,768,769,769,768,372
20240409,120700,32697782,768,768,768,768,0
20240409,120600,32697782,768,770,770,768,3001
20240409,120500,30391911,770,771,771,770,165
20240409,120400,30264860,771,771,771,771,0
20240409,120300,30264860,771,772,772,771,14
20240409,120200,30254061,774,774,774,774,0
20240409,120100,30254061,774,774,774,774,0
20240409,120000,30254061,774,774,774,774,0
20240409,115900,30254061,774,774,774,774,0
20240409,115800,30254061,774,774,774,774,0
20240409,115700,30254061,774,774,774,774,0
20240409,115600,30254061,774,774,774,774,0
20240409,115500,30254061,774,774,774,774,0
20240409,115400,30254061,774,774,774,774,1
20240409,115300,30253287,768,768,768,768,0
20240409,115200,30253287,768,768,768,768,1
20240409,115100,30252519,771,771,771,771,0
20240409,115000,30252519,771,770,771,770,1150
20240409,114900,29366273,770,770,770,770,0
20240409,114800,29366273,770,770,770,770,1
20240409,114700,29365503,769,769,769,769,56
20240409,114600,29322439,770,770,770,770,0
20240409,114500,29322439,770,770,770,770,865
20240409,114400,28656389,770,770,770,770,1000
20240409,114300,27886389,774,774,774,774,0
20240409,114200,27886389,774,774,774,774,0
20240409,114100,27886389,774,774,774,774,0
20240409,114000,27886389,774,774,774,774,0
20240409,113900,27886389,774,774,774,774,0
20240409,113800,27886389,774,774,774,774,0
20240409,113700,27886389,774,774,774,774,0
20240409,113600,27886389,774,774,774,774,0
20240409,113500,27886389,774,774,774,774,0
20240409,113400,27886389,774,774,774,774,0
20240409,113300,27886389,774,774,774,774,0
20240409,113200,27886389,774,774,774,774,0
20240409,113100,27886389,774,774,774,774,0
20240409,113000,27886389,774,774,774,774,1
20240409,112900,27885615,770,770,770,770,0
20240409,112800,27885615,770,770,770,770,0
20240409,112700,27885615,770,770,770,770,300
20240409,112600,27654615,770,770,770,770,0
20240409,112500,27654615,770,772,772,770,3000
20240409,112400,25343431,774,774,774,774,10
20240409,112300,25335691,774,774,774,773,3331
20240409,112200,22760701,774,774,774,774,0
20240409,112100,22760701,774,774,774,774,1535
20240409,112000,21572611,774,774,774,774,222
20240409,111900,21400783,774,774,774,774,0
20240409,111800,21400783,774,774,774,774,0
20240409,111700,21400783,774,774,774,774,83
20240409,111600,21336541,776,776,776,776,379
20240409,111500,21042437,776,776,776,776,0
20240409,111400,21042437,776,776,776,776,121
20240409,111300,20948541,780,776,780,776,5
20240409,111200,20944649,774,775,775,774,3
20240409,111100,20942325,775,775,775,775,0
20240409,111000,20942325,775,775,775,774,2272
20240409,110900,19183524,775,775,775,775,235
20240409,110800,19001399,781,777,781,775,2652
20240409,110700,16941925,777,777,777,777,0
20240409,110600,16941925,777,777,777,777,0
20240409,110500,16941925,777,777,777,777,54
20240409,110400,16899967,777,777,777,777,0
20240409,110300,16899967,777,777,777,777,0
20240409,110200,16899967,777,778,781,777,19
20240409,110100,16885184,778,778,778,778,0
20240409,110000,16885184,778,781,781,778,74
20240409,105900,16827420,781,781,781,781,0
20240409,105800,16827420,781,781,781,781,0
20240409,105700,16827420,781,778,781,777,6
20240409,105600,16822753,777,777,777,777,0
20240409,105500,16822753,777,777,777,777,2
20240409,105400,16821199,777,777,777,777,18
20240409,105300,16807213,777,777,777,777,0
20240409,105200,16807213,777,777,777,777,24
20240409,105100,16788565,777,777,777,777,0
20240409,105000,16788565,777,781,781,777,8
20240409,104900,16782321,781,781,781,781,1
20240409,104800,16781540,777,777,777,777,10
20240409,104700,16773770,777,777,777,777,0
20240409,104600,16773770,777,777,777,777,1
20240409,104500,16772993,781,781,781,781,3
20240409,104400,16770650,781,781,781,781,0
20240409,104300,16770650,781,781,781,781,0
20240409,104200,16770650,781,781,781,781,0
20240409,104100,16770650,781,781,781,781,0
20240409,104000,16770650,781,781,781,781,0
20240409,103900,16770650,781,781,781,781,0
20240409,103800,16770650,781,777,781,777,2
20240409,103700,16769092,775,775,775,775,0
20240409,103600,16769092,775,775,775,775,0
20240409,103500,16769092,775,775,775,775,80
20240409,103400,16707092,776,776,776,776,502
20240409,103300,16317540,781,777,781,777,511
20240409,103200,15920485,777,777,777,777,0
20240409,103100,15920485,777,778,778,777,199
20240409,103000,15765677,778,778,778,778,0
20240409,102900,15765677,778,778,778,778,0
20240409,102800,15765677,778,778,778,778,0
20240409,102700,15765677,778,778,778,778,0
20240409,102600,15765677,778,778,778,778,0
20240409,102500,15765677,778,778,778,778,76
20240409,102400,15706549,777,778,778,777,222
20240409,102300,15534050,777,778,778,777,2418
20240409,102200,13654837,778,778,778,778,4
20240409,102100,13651725,782,778,782,778,3
20240409,102000,13649383,778,780,780,778,5
20240409,101900,13645489,782,782,782,782,0
20240409,101800,13645489,782,782,782,782,0
20240409,101700,13645489,782,782,782,782,0
20240409,101600,13645489,782,778,782,778,327
20240409,101500,13391079,778,778,778,778,0
20240409,101400,13391079,778,778,778,778,1
20240409,101300,13390301,782,778,782,778,35
20240409,101200,13363059,782,782,782,782,360
20240409,101100,13081539,782,782,782,782,0
20240409,101000,13081539,782,782,782,778,597
20240409,100900,12615009,782,781,782,781,11
20240409,100800,12606413,781,780,781,778,1019
20240409,100700,11813414,779,781,781,779,60
20240409,100600,11766651,782,782,782,782,40
20240409,100500,11735371,782,782,782,782,0
20240409,100400,11735371,782,782,782,782,50
20240409,100300,11696271,782,782,782,782,0
20240409,100200,11696271,782,781,782,781,560
20240409,100100,11258386,782,781,782,781,203
20240409,100000,11099823,781,781,781,781,200
20240409,095900,10943623,781,782,782,781,55
20240409,095800,10900618,782,782,782,782,0
20240409,095700,10900618,782,782,782,781,17
20240409,095600,10887325,782,782,782,781,6
20240409,095500,10882634,781,781,781,781,1
20240409,095400,10881853,781,782,782,781,588
20240409,095300,10422069,782,780,782,780,146
20240409,095200,10308154,782,782,782,782,6
20240409,095100,10303462,782,782,782,782,0
20240409,095000,10303462,782,782,782,782,1
20240409,094900,10302680,782,782,782,782,0
20240409,094800,10302680,782,782,782,782,0
20240409,094700,10302680,782,782,782,782,0
20240409,094600,10302680,782,782,782,782,702
20240409,094500,9753716,782,782,782,779,32
20240409,094400,9728779,782,782,782,782,29
20240409,094300,9706101,779,781,782,779,1443
20240409,094200,8578688,781,781,781,781,1
20240409,094100,8577907,780,780,780,780,300
20240409,094000,8343907,780,780,780,780,1
20240409,093900,8343127,781,781,781,781,9
20240409,093800,8336098,781,782,783,781,524
20240409,093700,7925880,782,782,782,782,249
20240409,093600,7731162,781,781,781,781,82
20240409,093500,7667120,781,781,781,781,186
20240409,093400,7521854,781,781,781,781,0
20240409,093300,7521854,781,781,781,781,0
20240409,093200,7521854,781,780,781,780,10
20240409,093100,7514045,782,782,782,782,0
20240409,093000,7514045,782,782,782,780,182
20240409,092900,7371745,782,782,782,782,4
20240409,092800,7368617,782,781,782,781,80
20240409,092700,7306120,781,780,781,780,146
20240409,092600,7192228,780,781,781,780,2255
20240409,092500,5433228,780,779,781,779,4495
20240409,092400,1927166,779,778,779,778,4
20240409,092300,1924053,778,779,779,778,41
20240409,092200,1892154,779,779,779,779,0
20240409,092100,1892154,779,777,779,777,2
20240409,092000,1890598,777,777,777,777,0
20240409,091900,1890598,777,777,779,777,13
20240409,091800,1880495,777,777,777,777,0
20240409,091700,1880495,777,777,777,777,0
20240409,091600,1880495,777,777,777,777,7
20240409,091500,1875056,780,780,780,780,0
20240409,091400,1875056,780,780,780,780,2
20240409,091300,1873496,777,777,777,777,0
20240409,091200,1873496,777,777,777,777,0
20240409,091100,1873496,777,777,777,777,3
20240409,091000,1871165,777,777,777,777,0
20240409,090900,1871165,777,777,777,777,7
20240409,090800,1865726,777,777,777,777,6
20240409,090700,1861064,783,779,783,778,27
20240409,090600,1840034,778,778,778,778,52
20240409,090500,1799578,777,777,777,777,0
20240409,090400,1799578,777,787,787,777,409
20240409,090300,1481739,781,780,789,777,577
20240409,090200,1028865,780,779,780,775,987
20240409,090100,260099,779,779,779,779,7
20240409,090000,254646,774,774,774,774,329