KissMeData/001290/min/candle-20240411.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240411,183300,81403634,706,706,706,706,2897
20240411,183200,81403634,706,706,706,706,0
20240411,183100,81403634,706,706,706,706,0
20240411,183000,81403634,706,706,706,706,0
20240411,182900,81403634,706,706,706,706,0
20240411,182800,81403634,706,706,706,706,0
20240411,182700,81403634,706,706,706,706,0
20240411,182600,81403634,706,706,706,706,0
20240411,182500,81403634,706,706,706,706,0
20240411,182400,81403634,706,706,706,706,0
20240411,182300,81403634,706,706,706,706,0
20240411,182200,81403634,706,706,706,706,0
20240411,182100,81403634,706,706,706,706,0
20240411,182000,81403634,706,706,706,706,0
20240411,181900,81403634,706,706,706,706,0
20240411,181800,81403634,706,706,706,706,0
20240411,181700,81403634,706,706,706,706,0
20240411,181600,81403634,706,706,706,706,0
20240411,181500,81403634,706,706,706,706,0
20240411,181400,81403634,706,706,706,706,0
20240411,181300,81403634,706,706,706,706,0
20240411,181200,81403634,706,706,706,706,0
20240411,181100,81403634,706,706,706,706,0
20240411,181000,81403634,706,706,706,706,0
20240411,180900,81403634,706,706,706,706,0
20240411,180800,81403634,706,706,706,706,0
20240411,180700,81403634,706,706,706,706,0
20240411,180600,81403634,706,706,706,706,0
20240411,180500,81403634,706,706,706,706,0
20240411,180400,81403634,706,706,706,706,0
20240411,180300,81403634,706,706,706,706,2897
20240411,180200,81403634,706,706,706,706,0
20240411,180100,81403634,706,706,706,706,0
20240411,180000,81403634,706,706,706,706,0
20240411,175900,81403634,706,706,706,706,0
20240411,175800,81403634,706,706,706,706,0
20240411,175700,81403634,706,706,706,706,0
20240411,175600,81403634,706,706,706,706,0
20240411,175500,81403634,706,706,706,706,0
20240411,175400,81403634,706,706,706,706,0
20240411,175300,81403634,706,706,706,706,0
20240411,175200,81403634,706,706,706,706,0
20240411,175100,81403634,706,706,706,706,0
20240411,175000,81403634,706,706,706,706,0
20240411,174900,81403634,706,706,706,706,0
20240411,174800,81403634,706,706,706,706,0
20240411,174700,81403634,706,706,706,706,0
20240411,174600,81403634,706,706,706,706,0
20240411,174500,81403634,706,706,706,706,0
20240411,174400,81403634,706,706,706,706,0
20240411,174300,81403634,706,706,706,706,0
20240411,174200,81403634,706,706,706,706,0
20240411,174100,81403634,706,706,706,706,0
20240411,174000,81403634,706,706,706,706,0
20240411,173900,81403634,706,706,706,706,0
20240411,173800,81403634,706,706,706,706,0
20240411,173700,81403634,706,706,706,706,0
20240411,173600,81403634,706,706,706,706,0
20240411,173500,81403634,706,706,706,706,0
20240411,173400,81403634,706,706,706,706,0
20240411,173300,81403634,706,706,706,706,2897
20240411,173200,81403634,706,706,706,706,0
20240411,173100,81403634,706,706,706,706,0
20240411,173000,81403634,706,706,706,706,0
20240411,172900,81403634,706,706,706,706,0
20240411,172800,81403634,706,706,706,706,0
20240411,172700,81403634,706,706,706,706,0
20240411,172600,81403634,706,706,706,706,0
20240411,172500,81403634,706,706,706,706,0
20240411,172400,81403634,706,706,706,706,0
20240411,172300,81403634,706,706,706,706,0
20240411,172200,81403634,706,706,706,706,0
20240411,172100,81403634,706,706,706,706,0
20240411,172000,81403634,706,706,706,706,0
20240411,171900,81403634,706,706,706,706,0
20240411,171800,81403634,706,706,706,706,0
20240411,171700,81403634,706,706,706,706,0
20240411,171600,81403634,706,706,706,706,0
20240411,171500,81403634,706,706,706,706,0
20240411,171400,81403634,706,706,706,706,0
20240411,171300,81403634,706,706,706,706,0
20240411,171200,81403634,706,706,706,706,0
20240411,171100,81403634,706,706,706,706,0
20240411,171000,81403634,706,706,706,706,0
20240411,170900,81403634,706,706,706,706,0
20240411,170800,81403634,706,706,706,706,0
20240411,170700,81403634,706,706,706,706,0
20240411,170600,81403634,706,706,706,706,0
20240411,170500,81403634,706,706,706,706,0
20240411,170400,81403634,706,706,706,706,0
20240411,170300,81403634,706,706,706,706,2897
20240411,170200,81403634,706,706,706,706,0
20240411,170100,81403634,706,706,706,706,0
20240411,170000,81403634,706,706,706,706,0
20240411,165900,81403634,706,706,706,706,0
20240411,165800,81403634,706,706,706,706,0
20240411,165700,81403634,706,706,706,706,0
20240411,165600,81403634,706,706,706,706,0
20240411,165500,81403634,706,706,706,706,0
20240411,165400,81403634,706,706,706,706,0
20240411,165300,81403634,706,706,706,706,0
20240411,165200,81403634,706,706,706,706,0
20240411,165100,81403634,706,706,706,706,0
20240411,165000,81403634,706,706,706,706,0
20240411,164900,81403634,706,706,706,706,0
20240411,164800,81403634,706,706,706,706,0
20240411,164700,81403634,706,706,706,706,0
20240411,164600,81403634,706,706,706,706,0
20240411,164500,81403634,706,706,706,706,0
20240411,164400,81403634,706,706,706,706,0
20240411,164300,81403634,706,706,706,706,0
20240411,164200,81403634,706,706,706,706,0
20240411,164100,81403634,706,706,706,706,0
20240411,164000,81403634,706,706,706,706,0
20240411,163900,81403634,706,706,706,706,0
20240411,163800,81403634,706,706,706,706,0
20240411,163700,81403634,706,706,706,706,0
20240411,163600,81403634,706,706,706,706,0
20240411,163500,81403634,706,706,706,706,0
20240411,163400,81403634,706,706,706,706,0
20240411,163300,81403634,706,706,706,706,2897
20240411,163200,81403634,706,706,706,706,0
20240411,163100,81403634,706,706,706,706,0
20240411,163000,81403634,706,706,706,706,0
20240411,162900,81403634,706,706,706,706,0
20240411,162800,81403634,706,706,706,706,0
20240411,162700,81403634,706,706,706,706,0
20240411,162600,81403634,706,706,706,706,0
20240411,162500,81403634,706,706,706,706,0
20240411,162400,81403634,706,706,706,706,0
20240411,162300,81403634,706,706,706,706,0
20240411,162200,81403634,706,706,706,706,0
20240411,162100,81403634,706,706,706,706,0
20240411,162000,81403634,706,706,706,706,0
20240411,161900,81403634,706,706,706,706,0
20240411,161800,81403634,706,706,706,706,0
20240411,161700,81403634,706,706,706,706,0
20240411,161600,81403634,706,706,706,706,0
20240411,161500,81403634,706,706,706,706,0
20240411,161400,81403634,706,706,706,706,0
20240411,161300,81403634,706,706,706,706,0
20240411,161200,81403634,706,706,706,706,0
20240411,161100,81403634,706,706,706,706,0
20240411,161000,81403634,706,706,706,706,0
20240411,160900,81403634,706,706,706,706,0
20240411,160800,81403634,706,706,706,706,0
20240411,160700,81403634,706,706,706,706,0
20240411,160600,81403634,706,706,706,706,0
20240411,160500,81403634,706,706,706,706,0
20240411,160400,81403634,706,706,706,706,0
20240411,160300,81403634,706,706,706,706,2897
20240411,160200,81403634,706,706,706,706,0
20240411,160100,81403634,706,706,706,706,0
20240411,160000,81403634,706,706,706,706,0
20240411,155900,81403634,706,706,706,706,0
20240411,155800,81403634,706,706,706,706,0
20240411,155700,81403634,706,706,706,706,0
20240411,155600,81403634,706,706,706,706,0
20240411,155500,81403634,706,706,706,706,0
20240411,155400,81403634,706,706,706,706,0
20240411,155300,81403634,706,706,706,706,0
20240411,155200,81403634,706,706,706,706,0
20240411,155100,81403634,706,706,706,706,0
20240411,155000,81403634,706,706,706,706,0
20240411,154900,81403634,706,706,706,706,0
20240411,154800,81403634,706,706,706,706,0
20240411,154700,81403634,706,706,706,706,0
20240411,154600,81403634,706,706,706,706,0
20240411,154500,81403634,706,706,706,706,0
20240411,154400,81403634,706,706,706,706,0
20240411,154300,81403634,706,706,706,706,0
20240411,154200,81403634,706,706,706,706,0
20240411,154100,81403634,706,706,706,706,0
20240411,154000,81403634,706,706,706,706,0
20240411,153900,81403634,706,706,706,706,0
20240411,153800,81403634,706,706,706,706,0
20240411,153700,81403634,706,706,706,706,0
20240411,153600,81403634,706,706,706,706,0
20240411,153500,81403634,706,706,706,706,0
20240411,153400,81403634,706,706,706,706,0
20240411,153300,81403634,706,706,706,706,2897
20240411,153200,81403634,706,706,706,706,0
20240411,153100,81403634,706,706,706,706,0
20240411,153000,81403634,706,706,706,706,2897
20240411,152900,79358352,711,711,711,711,0
20240411,152800,79358352,711,711,711,711,0
20240411,152700,79358352,711,711,711,711,0
20240411,152600,79358352,711,711,711,711,0
20240411,152500,79358352,711,711,711,711,0
20240411,152400,79358352,711,711,711,711,0
20240411,152300,79358352,711,711,711,711,0
20240411,152200,79358352,711,711,711,711,0
20240411,152100,79358352,711,711,711,711,0
20240411,152000,79358352,711,711,711,711,0
20240411,151900,79358352,711,711,711,711,2
20240411,151800,79356930,711,710,711,710,607
20240411,151700,78925957,708,710,710,708,112
20240411,151600,78846631,711,711,711,711,0
20240411,151500,78846631,711,711,711,711,0
20240411,151400,78846631,711,711,711,711,0
20240411,151300,78846631,711,711,711,711,0
20240411,151200,78846631,711,711,711,711,0
20240411,151100,78846631,711,711,711,711,0
20240411,151000,78846631,711,711,711,711,0
20240411,150900,78846631,711,711,711,711,0
20240411,150800,78846631,711,711,711,711,0
20240411,150700,78846631,711,711,711,711,0
20240411,150600,78846631,711,711,711,711,0
20240411,150500,78846631,711,711,711,711,0
20240411,150400,78846631,711,711,711,711,0
20240411,150300,78846631,711,711,711,711,0
20240411,150200,78846631,711,711,711,711,0
20240411,150100,78846631,711,711,711,711,0
20240411,150000,78846631,711,711,711,711,0
20240411,145900,78846631,711,711,711,711,0
20240411,145800,78846631,711,711,711,711,0
20240411,145700,78846631,711,711,711,711,0
20240411,145600,78846631,711,711,711,711,0
20240411,145500,78846631,711,711,711,711,0
20240411,145400,78846631,711,711,711,711,0
20240411,145300,78846631,711,711,711,711,0
20240411,145200,78846631,711,711,711,711,0
20240411,145100,78846631,711,711,711,711,0
20240411,145000,78846631,711,711,711,711,0
20240411,144900,78846631,711,711,711,711,0
20240411,144800,78846631,711,711,711,711,0
20240411,144700,78846631,711,711,711,711,0
20240411,144600,78846631,711,711,711,711,0
20240411,144500,78846631,711,711,711,711,0
20240411,144400,78846631,711,711,711,711,0
20240411,144300,78846631,711,711,711,711,0
20240411,144200,78846631,711,711,711,711,0
20240411,144100,78846631,711,711,711,711,0
20240411,144000,78846631,711,711,711,711,0
20240411,143900,78846631,711,711,711,711,0
20240411,143800,78846631,711,711,711,711,0
20240411,143700,78846631,711,711,711,711,0
20240411,143600,78846631,711,711,711,711,0
20240411,143500,78846631,711,711,711,711,0
20240411,143400,78846631,711,711,711,711,0
20240411,143300,78846631,711,711,711,711,0
20240411,143200,78846631,711,711,711,711,0
20240411,143100,78846631,711,711,711,711,0
20240411,143000,78846631,711,711,711,711,0
20240411,142900,78846631,711,711,711,711,0
20240411,142800,78846631,711,711,711,711,0
20240411,142700,78846631,711,711,711,711,703
20240411,142600,78346798,711,711,711,711,0
20240411,142500,78346798,711,711,711,711,0
20240411,142400,78346798,711,711,711,711,0
20240411,142300,78346798,711,711,711,711,20
20240411,142200,78332578,711,711,711,711,0
20240411,142100,78332578,711,711,711,711,0
20240411,142000,78332578,711,711,711,711,0
20240411,141900,78332578,711,711,711,711,0
20240411,141800,78332578,711,711,711,711,1
20240411,141700,78331867,711,711,711,711,1
20240411,141600,78331156,711,711,711,711,1
20240411,141500,78330445,707,707,707,707,0
20240411,141400,78330445,707,707,707,707,0
20240411,141300,78330445,707,707,707,707,0
20240411,141200,78330445,707,711,711,707,131
20240411,141100,78237428,711,711,711,711,0
20240411,141000,78237428,711,711,711,711,0
20240411,140900,78237428,711,711,711,711,20
20240411,140800,78223208,711,711,711,711,0
20240411,140700,78223208,711,711,711,711,0
20240411,140600,78223208,711,711,711,711,0
20240411,140500,78223208,711,711,711,711,1
20240411,140400,78222497,711,711,711,711,0
20240411,140300,78222497,711,711,711,711,0
20240411,140200,78222497,711,711,711,711,0
20240411,140100,78222497,711,711,711,711,0
20240411,140000,78222497,711,711,711,711,1
20240411,135900,78221786,711,711,711,711,0
20240411,135800,78221786,711,711,711,711,0
20240411,135700,78221786,711,710,711,710,213
20240411,135600,78070555,710,710,710,710,8
20240411,135500,78064875,711,711,711,711,0
20240411,135400,78064875,711,711,711,711,0
20240411,135300,78064875,711,711,711,711,0
20240411,135200,78064875,711,711,711,711,0
20240411,135100,78064875,711,711,711,711,0
20240411,135000,78064875,711,711,711,711,0
20240411,134900,78064875,711,711,711,711,0
20240411,134800,78064875,711,711,711,711,0
20240411,134700,78064875,711,711,711,711,0
20240411,134600,78064875,711,711,711,711,0
20240411,134500,78064875,711,711,711,711,0
20240411,134400,78064875,711,711,711,711,0
20240411,134300,78064875,711,711,711,711,0
20240411,134200,78064875,711,711,711,711,0
20240411,134100,78064875,711,711,711,711,0
20240411,134000,78064875,711,711,711,711,0
20240411,133900,78064875,711,711,711,711,0
20240411,133800,78064875,711,711,711,711,0
20240411,133700,78064875,711,711,711,711,1
20240411,133600,78064164,711,710,711,708,3731
20240411,133500,75422248,711,711,711,711,0
20240411,133400,75422248,711,711,711,711,0
20240411,133300,75422248,711,711,711,711,0
20240411,133200,75422248,711,711,711,711,0
20240411,133100,75422248,711,711,711,711,0
20240411,133000,75422248,711,711,711,711,0
20240411,132900,75422248,711,711,711,711,0
20240411,132800,75422248,711,711,711,711,5
20240411,132700,75418693,711,711,711,711,20
20240411,132600,75404473,711,711,711,711,1
20240411,132500,75403762,711,711,711,711,1
20240411,132400,75403051,711,711,711,710,22
20240411,132300,75387429,709,709,709,709,550
20240411,132200,74997479,711,711,711,711,1
20240411,132100,74996768,712,712,712,712,0
20240411,132000,74996768,712,712,712,712,0
20240411,131900,74996768,712,712,712,712,0
20240411,131800,74996768,712,712,712,712,0
20240411,131700,74996768,712,712,712,712,0
20240411,131600,74996768,712,712,712,712,0
20240411,131500,74996768,712,712,712,712,0
20240411,131400,74996768,712,712,712,712,0
20240411,131300,74996768,712,712,712,712,0
20240411,131200,74996768,712,712,712,712,0
20240411,131100,74996768,712,712,712,712,0
20240411,131000,74996768,712,712,712,712,0
20240411,130900,74996768,712,712,712,712,0
20240411,130800,74996768,712,712,712,712,0
20240411,130700,74996768,712,712,712,712,0
20240411,130600,74996768,712,712,712,712,0
20240411,130500,74996768,712,712,712,712,0
20240411,130400,74996768,712,712,712,712,0
20240411,130300,74996768,712,712,712,712,0
20240411,130200,74996768,712,712,712,712,0
20240411,130100,74996768,712,712,712,712,0
20240411,130000,74996768,712,712,712,712,2
20240411,125900,74995344,712,712,712,712,0
20240411,125800,74995344,712,712,712,712,2
20240411,125700,74993920,712,712,712,712,0
20240411,125600,74993920,712,712,712,712,0
20240411,125500,74993920,712,711,712,711,2
20240411,125400,74992497,712,712,712,712,0
20240411,125300,74992497,712,712,712,712,0
20240411,125200,74992497,712,712,712,712,0
20240411,125100,74992497,712,712,712,712,2
20240411,125000,74991073,712,712,712,712,0
20240411,124900,74991073,712,712,712,712,0
20240411,124800,74991073,712,712,712,712,0
20240411,124700,74991073,712,712,712,712,0
20240411,124600,74991073,712,712,712,712,0
20240411,124500,74991073,712,712,712,712,0
20240411,124400,74991073,712,712,712,712,0
20240411,124300,74991073,712,712,712,712,0
20240411,124200,74991073,712,712,712,712,0
20240411,124100,74991073,712,712,712,712,0
20240411,124000,74991073,712,712,712,712,2
20240411,123900,74989649,712,712,712,712,0
20240411,123800,74989649,712,712,712,712,0
20240411,123700,74989649,712,712,712,712,0
20240411,123600,74989649,712,712,712,712,0
20240411,123500,74989649,712,712,712,712,2
20240411,123400,74988225,712,712,712,712,0
20240411,123300,74988225,712,712,712,712,0
20240411,123200,74988225,712,712,712,712,0
20240411,123100,74988225,712,712,712,712,0
20240411,123000,74988225,712,712,712,712,2
20240411,122900,74986801,712,712,712,712,0
20240411,122800,74986801,712,712,712,712,0
20240411,122700,74986801,712,712,712,712,0
20240411,122600,74986801,712,712,712,712,0
20240411,122500,74986801,712,712,712,712,0
20240411,122400,74986801,712,712,712,712,0
20240411,122300,74986801,712,712,712,712,0
20240411,122200,74986801,712,712,712,712,0
20240411,122100,74986801,712,712,712,712,0
20240411,122000,74986801,712,712,712,712,2
20240411,121900,74985377,712,712,712,712,0
20240411,121800,74985377,712,712,712,712,2
20240411,121700,74983953,712,712,712,712,0
20240411,121600,74983953,712,712,712,712,0
20240411,121500,74983953,712,712,712,712,2
20240411,121400,74982529,712,712,712,712,2
20240411,121300,74981105,712,711,712,711,778
20240411,121200,74427946,711,711,711,711,0
20240411,121100,74427946,711,711,711,711,0
20240411,121000,74427946,711,711,711,711,23
20240411,120900,74411593,711,711,711,711,100
20240411,120800,74340493,711,711,711,711,100
20240411,120700,74269393,711,711,711,711,0
20240411,120600,74269393,711,711,711,711,0
20240411,120500,74269393,711,711,711,711,0
20240411,120400,74269393,711,711,711,711,0
20240411,120300,74269393,711,711,711,711,0
20240411,120200,74269393,711,711,711,711,0
20240411,120100,74269393,711,711,711,711,0
20240411,120000,74269393,711,711,711,711,794
20240411,115900,73704859,711,711,711,711,0
20240411,115800,73704859,711,711,711,711,149
20240411,115700,73598920,711,711,711,711,137
20240411,115600,73501513,711,711,711,711,128
20240411,115500,73410505,711,711,711,711,148
20240411,115400,73305277,711,711,711,711,0
20240411,115300,73305277,711,711,711,711,137
20240411,115200,73207870,711,711,711,711,114
20240411,115100,73126816,711,711,711,711,164
20240411,115000,73010212,711,711,711,711,137
20240411,114900,72912805,711,711,711,711,0
20240411,114800,72912805,711,711,711,711,271
20240411,114700,72720124,711,711,711,711,0
20240411,114600,72720124,711,711,711,711,137
20240411,114500,72622717,711,710,711,710,527
20240411,114400,72248546,710,710,710,710,142
20240411,114300,72147726,710,710,710,710,136
20240411,114200,72051166,710,710,710,710,0
20240411,114100,72051166,710,710,710,710,237
20240411,114000,71882896,710,710,710,710,163
20240411,113900,71767166,710,710,710,710,137
20240411,113800,71669896,710,710,710,710,124
20240411,113700,71581856,710,710,710,710,149
20240411,113600,71476066,710,710,710,710,0
20240411,113500,71476066,710,710,710,710,137
20240411,113400,71378796,710,710,710,710,111
20240411,113300,71299986,710,708,710,708,102
20240411,113200,71227766,710,710,710,710,218
20240411,113100,71072986,710,710,710,710,0
20240411,113000,71072986,710,710,710,710,644
20240411,112900,70615746,710,709,711,709,576
20240411,112800,70207212,709,709,709,709,137
20240411,112700,70110079,709,709,709,709,327
20240411,112600,69878236,709,709,709,709,160
20240411,112500,69764796,709,709,709,709,137
20240411,112400,69667663,709,709,709,709,0
20240411,112300,69667663,709,709,709,709,128
20240411,112200,69576911,709,709,709,709,161
20240411,112100,69462762,709,709,709,709,136
20240411,112000,69366338,709,709,709,709,127
20240411,111900,69276295,709,709,709,709,150
20240411,111800,69169945,709,709,709,709,0
20240411,111700,69169945,709,709,709,709,137
20240411,111600,69072812,709,709,709,709,136
20240411,111500,68976388,709,709,709,709,137
20240411,111400,68879255,709,709,709,709,245
20240411,111300,68705550,709,709,709,709,136
20240411,111200,68609126,709,709,709,709,0
20240411,111100,68609126,709,709,709,709,147
20240411,111000,68504903,709,708,709,708,3119
20240411,110900,66296512,712,712,712,711,136
20240411,110800,66199681,712,712,712,712,165
20240411,110700,66082201,712,711,712,711,918
20240411,110600,65429500,711,711,711,711,137
20240411,110500,65332093,711,711,711,711,133
20240411,110400,65237530,711,711,711,711,145
20240411,110300,65134435,711,711,711,711,137
20240411,110200,65037028,711,711,711,711,137
20240411,110100,64939621,711,711,711,711,152
20240411,110000,64831549,711,711,711,711,2
20240411,105900,64830127,711,711,711,711,137
20240411,105800,64732720,711,711,711,711,115
20240411,105700,64650955,711,711,711,711,138
20240411,105600,64552837,711,711,711,711,137
20240411,105500,64455430,711,711,711,711,0
20240411,105400,64455430,711,711,711,711,136
20240411,105300,64358734,711,711,711,711,153
20240411,105200,64249951,711,711,711,711,136
20240411,105100,64153255,711,711,711,711,116
20240411,105000,64070779,711,710,711,710,141
20240411,104900,63970529,711,711,711,711,0
20240411,104800,63970529,711,711,711,711,137
20240411,104700,63873122,711,711,711,711,123
20240411,104600,63785669,711,711,711,711,163
20240411,104500,63669776,711,711,711,711,139
20240411,104400,63570947,711,711,711,711,0
20240411,104300,63570947,711,711,711,711,122
20240411,104200,63484205,711,711,711,711,148
20240411,104100,63378977,711,710,711,710,572
20240411,104000,62972720,708,708,708,708,773
20240411,103900,62425436,708,708,708,708,138
20240411,103800,62327732,708,708,708,708,137
20240411,103700,62230736,708,708,708,708,0
20240411,103600,62230736,708,708,708,708,124
20240411,103500,62142944,708,708,708,708,137
20240411,103400,62045948,708,708,708,708,337
20240411,103300,61807352,708,708,708,708,124
20240411,103200,61719560,708,708,708,708,163
20240411,103100,61604156,708,708,708,708,0
20240411,103000,61604156,708,708,708,708,136
20240411,102900,61507868,708,708,708,708,163
20240411,102800,61392464,708,708,708,708,153
20240411,102700,61284140,708,708,708,708,137
20240411,102600,61187144,708,708,708,708,0
20240411,102500,61187144,708,708,708,708,286
20240411,102400,60984656,708,708,708,708,10
20240411,102300,60977576,708,708,708,708,137
20240411,102200,60880580,708,707,708,707,84
20240411,102100,60821190,707,711,711,707,5076
20240411,102000,57230561,711,711,711,711,137
20240411,101900,57133154,711,711,711,711,0
20240411,101800,57133154,711,711,711,711,120
20240411,101700,57047834,711,711,711,711,147
20240411,101600,56943317,711,711,711,711,137
20240411,101500,56845910,711,711,711,711,127
20240411,101400,56755613,711,711,711,711,145
20240411,101300,56652518,711,711,711,711,0
20240411,101200,56652518,711,711,711,711,136
20240411,101100,56555822,711,711,711,711,113
20240411,101000,56475479,711,711,711,711,138
20240411,100900,56377361,711,711,711,711,137
20240411,100800,56279954,711,711,711,711,2
20240411,100700,56278532,711,711,711,711,115
20240411,100600,56196767,711,711,711,711,139
20240411,100500,56097938,711,711,711,711,137
20240411,100400,56000531,711,711,711,711,136
20240411,100300,55903835,711,711,711,711,138
20240411,100200,55805717,711,711,711,711,0
20240411,100100,55805717,711,711,711,711,136
20240411,100000,55709021,711,711,711,711,131
20240411,095900,55615880,711,711,711,711,138
20240411,095800,55517762,711,711,711,711,137
20240411,095700,55420355,711,711,711,711,0
20240411,095600,55420355,711,710,711,709,612
20240411,095500,54986104,711,711,711,711,260
20240411,095400,54801244,711,711,711,711,139
20240411,095300,54702415,711,711,711,711,2
20240411,095200,54700993,706,711,711,706,149
20240411,095100,54595059,711,711,711,706,335
20240411,095000,54357739,711,711,711,711,3
20240411,094900,54355606,711,711,711,711,129
20240411,094800,54263887,711,711,711,711,143
20240411,094700,54162214,711,711,711,711,137
20240411,094600,54064807,711,711,711,711,133
20240411,094500,53970244,711,711,711,711,158
20240411,094400,53857906,711,711,711,711,0
20240411,094300,53857906,711,710,712,710,1085
20240411,094200,53086970,711,710,711,710,1071
20240411,094100,52326559,711,711,711,711,146
20240411,094000,52222753,711,711,711,711,138
20240411,093900,52124635,711,708,711,708,1492
20240411,093800,51068294,708,708,708,708,0
20240411,093700,51068294,708,708,708,708,154
20240411,093600,50959262,708,708,708,708,137
20240411,093500,50862266,708,708,708,708,118
20240411,093400,50778722,708,708,708,708,138
20240411,093300,50681018,708,708,708,708,137
20240411,093200,50584022,708,708,708,708,0
20240411,093100,50584022,708,708,708,708,129
20240411,093000,50492690,708,707,708,707,162
20240411,092900,50378155,707,708,708,707,12137
20240411,092800,41797096,711,711,711,711,124
20240411,092700,41708932,711,711,711,711,161
20240411,092600,41594461,711,711,711,711,0
20240411,092500,41594461,711,711,711,711,137
20240411,092400,41497054,711,709,711,709,50556
20240411,092300,5602181,709,709,709,709,147
20240411,092200,5497958,709,709,709,709,432
20240411,092100,5191670,706,706,706,706,0
20240411,092000,5191670,706,706,706,706,68
20240411,091900,5143662,709,706,709,706,149
20240411,091800,5038024,705,705,705,705,0
20240411,091700,5038024,705,705,705,705,0
20240411,091600,5038024,705,705,705,705,252
20240411,091500,4860364,705,705,705,705,400
20240411,091400,4578364,710,709,710,709,137
20240411,091300,4481193,710,709,710,709,124
20240411,091200,4393273,710,704,711,704,1144
20240411,091100,3586890,711,711,711,711,136
20240411,091000,3490194,711,711,711,711,0
20240411,090900,3490194,711,704,711,704,119
20240411,090800,3405627,712,712,712,712,139
20240411,090700,3306659,712,710,712,710,137
20240411,090600,3209314,712,711,712,711,128
20240411,090500,3118298,712,704,712,703,4158
20240411,090400,193700,703,703,703,703,0
20240411,090300,193700,703,709,709,702,130
20240411,090200,102287,709,709,709,709,2
20240411,090100,100869,712,712,712,712,9
20240411,090000,94461,712,710,712,710,133