KissMeData/015020/min/candle-20240401.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240401,185500,213359939,764,764,764,764,4688
20240401,185400,213359939,764,764,764,764,0
20240401,185300,213359939,764,764,764,764,0
20240401,185200,213359939,764,764,764,764,0
20240401,185100,213359939,764,764,764,764,0
20240401,185000,213359939,764,764,764,764,0
20240401,184900,213359939,764,764,764,764,0
20240401,184800,213359939,764,764,764,764,0
20240401,184700,213359939,764,764,764,764,0
20240401,184600,213359939,764,764,764,764,0
20240401,184500,213359939,764,764,764,764,0
20240401,184400,213359939,764,764,764,764,0
20240401,184300,213359939,764,764,764,764,0
20240401,184200,213359939,764,764,764,764,0
20240401,184100,213359939,764,764,764,764,0
20240401,184000,213359939,764,764,764,764,0
20240401,183900,213359939,764,764,764,764,0
20240401,183800,213359939,764,764,764,764,0
20240401,183700,213359939,764,764,764,764,0
20240401,183600,213359939,764,764,764,764,0
20240401,183500,213359939,764,764,764,764,0
20240401,183400,213359939,764,764,764,764,0
20240401,183300,213359939,764,764,764,764,0
20240401,183200,213359939,764,764,764,764,0
20240401,183100,213359939,764,764,764,764,0
20240401,183000,213359939,764,764,764,764,0
20240401,182900,213359939,764,764,764,764,0
20240401,182800,213359939,764,764,764,764,0
20240401,182700,213359939,764,764,764,764,0
20240401,182600,213359939,764,764,764,764,0
20240401,182500,213359939,764,764,764,764,4688
20240401,182400,213359939,764,764,764,764,0
20240401,182300,213359939,764,764,764,764,0
20240401,182200,213359939,764,764,764,764,0
20240401,182100,213359939,764,764,764,764,0
20240401,182000,213359939,764,764,764,764,0
20240401,181900,213359939,764,764,764,764,0
20240401,181800,213359939,764,764,764,764,0
20240401,181700,213359939,764,764,764,764,0
20240401,181600,213359939,764,764,764,764,0
20240401,181500,213359939,764,764,764,764,0
20240401,181400,213359939,764,764,764,764,0
20240401,181300,213359939,764,764,764,764,0
20240401,181200,213359939,764,764,764,764,0
20240401,181100,213359939,764,764,764,764,0
20240401,181000,213359939,764,764,764,764,0
20240401,180900,213359939,764,764,764,764,0
20240401,180800,213359939,764,764,764,764,0
20240401,180700,213359939,764,764,764,764,0
20240401,180600,213359939,764,764,764,764,0
20240401,180500,213359939,764,764,764,764,0
20240401,180400,213359939,764,764,764,764,0
20240401,180300,213359939,764,764,764,764,0
20240401,180200,213359939,764,764,764,764,0
20240401,180100,213359939,764,764,764,764,0
20240401,180000,213359939,764,764,764,764,0
20240401,175900,213359939,764,764,764,764,0
20240401,175800,213359939,764,764,764,764,0
20240401,175700,213359939,764,764,764,764,0
20240401,175600,213359939,764,764,764,764,0
20240401,175500,213359939,764,764,764,764,4688
20240401,175400,213359939,764,764,764,764,0
20240401,175300,213359939,764,764,764,764,0
20240401,175200,213359939,764,764,764,764,0
20240401,175100,213359939,764,764,764,764,0
20240401,175000,213359939,764,764,764,764,0
20240401,174900,213359939,764,764,764,764,0
20240401,174800,213359939,764,764,764,764,0
20240401,174700,213359939,764,764,764,764,0
20240401,174600,213359939,764,764,764,764,0
20240401,174500,213359939,764,764,764,764,0
20240401,174400,213359939,764,764,764,764,0
20240401,174300,213359939,764,764,764,764,0
20240401,174200,213359939,764,764,764,764,0
20240401,174100,213359939,764,764,764,764,0
20240401,174000,213359939,764,764,764,764,0
20240401,173900,213359939,764,764,764,764,0
20240401,173800,213359939,764,764,764,764,0
20240401,173700,213359939,764,764,764,764,0
20240401,173600,213359939,764,764,764,764,0
20240401,173500,213359939,764,764,764,764,0
20240401,173400,213359939,764,764,764,764,0
20240401,173300,213359939,764,764,764,764,0
20240401,173200,213359939,764,764,764,764,0
20240401,173100,213359939,764,764,764,764,0
20240401,173000,213359939,764,764,764,764,0
20240401,172900,213359939,764,764,764,764,0
20240401,172800,213359939,764,764,764,764,0
20240401,172700,213359939,764,764,764,764,0
20240401,172600,213359939,764,764,764,764,0
20240401,172500,213359939,764,764,764,764,4688
20240401,172400,213359939,764,764,764,764,0
20240401,172300,213359939,764,764,764,764,0
20240401,172200,213359939,764,764,764,764,0
20240401,172100,213359939,764,764,764,764,0
20240401,172000,213359939,764,764,764,764,0
20240401,171900,213359939,764,764,764,764,0
20240401,171800,213359939,764,764,764,764,0
20240401,171700,213359939,764,764,764,764,0
20240401,171600,213359939,764,764,764,764,0
20240401,171500,213359939,764,764,764,764,0
20240401,171400,213359939,764,764,764,764,0
20240401,171300,213359939,764,764,764,764,0
20240401,171200,213359939,764,764,764,764,0
20240401,171100,213359939,764,764,764,764,0
20240401,171000,213359939,764,764,764,764,0
20240401,170900,213359939,764,764,764,764,0
20240401,170800,213359939,764,764,764,764,0
20240401,170700,213359939,764,764,764,764,0
20240401,170600,213359939,764,764,764,764,0
20240401,170500,213359939,764,764,764,764,0
20240401,170400,213359939,764,764,764,764,0
20240401,170300,213359939,764,764,764,764,0
20240401,170200,213359939,764,764,764,764,0
20240401,170100,213359939,764,764,764,764,0
20240401,170000,213359939,764,764,764,764,0
20240401,165900,213359939,764,764,764,764,0
20240401,165800,213359939,764,764,764,764,0
20240401,165700,213359939,764,764,764,764,0
20240401,165600,213359939,764,764,764,764,0
20240401,165500,213359939,764,764,764,764,4688
20240401,165400,213359939,764,764,764,764,0
20240401,165300,213359939,764,764,764,764,0
20240401,165200,213359939,764,764,764,764,0
20240401,165100,213359939,764,764,764,764,0
20240401,165000,213359939,764,764,764,764,0
20240401,164900,213359939,764,764,764,764,0
20240401,164800,213359939,764,764,764,764,0
20240401,164700,213359939,764,764,764,764,0
20240401,164600,213359939,764,764,764,764,0
20240401,164500,213359939,764,764,764,764,0
20240401,164400,213359939,764,764,764,764,0
20240401,164300,213359939,764,764,764,764,0
20240401,164200,213359939,764,764,764,764,0
20240401,164100,213359939,764,764,764,764,0
20240401,164000,213359939,764,764,764,764,0
20240401,163900,213359939,764,764,764,764,0
20240401,163800,213359939,764,764,764,764,0
20240401,163700,213359939,764,764,764,764,0
20240401,163600,213359939,764,764,764,764,0
20240401,163500,213359939,764,764,764,764,0
20240401,163400,213359939,764,764,764,764,0
20240401,163300,213359939,764,764,764,764,0
20240401,163200,213359939,764,764,764,764,0
20240401,163100,213359939,764,764,764,764,0
20240401,163000,213359939,764,764,764,764,0
20240401,162900,213359939,764,764,764,764,0
20240401,162800,213359939,764,764,764,764,0
20240401,162700,213359939,764,764,764,764,0
20240401,162600,213359939,764,764,764,764,0
20240401,162500,213359939,764,764,764,764,4688
20240401,162400,213359939,764,764,764,764,0
20240401,162300,213359939,764,764,764,764,0
20240401,162200,213359939,764,764,764,764,0
20240401,162100,213359939,764,764,764,764,0
20240401,162000,213359939,764,764,764,764,0
20240401,161900,213359939,764,764,764,764,0
20240401,161800,213359939,764,764,764,764,0
20240401,161700,213359939,764,764,764,764,0
20240401,161600,213359939,764,764,764,764,0
20240401,161500,213359939,764,764,764,764,0
20240401,161400,213359939,764,764,764,764,0
20240401,161300,213359939,764,764,764,764,0
20240401,161200,213359939,764,764,764,764,0
20240401,161100,213359939,764,764,764,764,0
20240401,161000,213359939,764,764,764,764,0
20240401,160900,213359939,764,764,764,764,0
20240401,160800,213359939,764,764,764,764,0
20240401,160700,213359939,764,764,764,764,0
20240401,160600,213359939,764,764,764,764,0
20240401,160500,213359939,764,764,764,764,0
20240401,160400,213359939,764,764,764,764,0
20240401,160300,213359939,764,764,764,764,0
20240401,160200,213359939,764,764,764,764,0
20240401,160100,213359939,764,764,764,764,0
20240401,160000,213359939,764,764,764,764,0
20240401,155900,213359939,764,764,764,764,0
20240401,155800,213359939,764,764,764,764,0
20240401,155700,213359939,764,764,764,764,0
20240401,155600,213359939,764,764,764,764,0
20240401,155500,213359939,764,764,764,764,4688
20240401,155400,213359939,764,764,764,764,0
20240401,155300,213359939,764,764,764,764,0
20240401,155200,213359939,764,764,764,764,0
20240401,155100,213359939,764,764,764,764,0
20240401,155000,213359939,764,764,764,764,0
20240401,154900,213359939,764,764,764,764,0
20240401,154800,213359939,764,764,764,764,0
20240401,154700,213359939,764,764,764,764,0
20240401,154600,213359939,764,764,764,764,0
20240401,154500,213359939,764,764,764,764,0
20240401,154400,213359939,764,764,764,764,0
20240401,154300,213359939,764,764,764,764,0
20240401,154200,213359939,764,764,764,764,0
20240401,154100,213359939,764,764,764,764,0
20240401,154000,213359939,764,764,764,764,0
20240401,153900,213359939,764,764,764,764,0
20240401,153800,213359939,764,764,764,764,0
20240401,153700,213359939,764,764,764,764,0
20240401,153600,213359939,764,764,764,764,0
20240401,153500,213359939,764,764,764,764,0
20240401,153400,213359939,764,764,764,764,0
20240401,153300,213359939,764,764,764,764,0
20240401,153200,213359939,764,764,764,764,0
20240401,153100,213359939,764,764,764,764,0
20240401,153000,213359939,764,764,764,764,4688
20240401,152900,209778307,771,771,771,771,0
20240401,152800,209778307,771,771,771,771,0
20240401,152700,209778307,771,771,771,771,0
20240401,152600,209778307,771,771,771,771,0
20240401,152500,209778307,771,771,771,771,0
20240401,152400,209778307,771,771,771,771,0
20240401,152300,209778307,771,771,771,771,0
20240401,152200,209778307,771,771,771,771,0
20240401,152100,209778307,771,771,771,771,0
20240401,152000,209778307,771,771,771,771,0
20240401,151900,209778307,771,771,771,771,5
20240401,151800,209774452,771,766,771,766,1106
20240401,151700,208927236,772,772,772,771,11
20240401,151600,208918747,771,771,771,771,2
20240401,151500,208917205,771,771,771,771,2
20240401,151400,208915663,767,767,767,766,530
20240401,151300,208509173,772,772,772,772,102
20240401,151200,208430429,767,772,772,767,368
20240401,151100,208148068,772,772,772,772,0
20240401,151000,208148068,772,772,772,772,0
20240401,150900,208148068,772,771,772,771,5
20240401,150800,208144212,771,771,771,771,67
20240401,150700,208092555,771,771,771,771,2
20240401,150600,208091013,771,771,771,771,0
20240401,150500,208091013,771,771,771,771,5
20240401,150400,208087158,772,771,772,771,11
20240401,150300,208078671,772,772,772,772,73
20240401,150200,208022315,771,770,771,770,5
20240401,150100,208018462,771,771,771,771,0
20240401,150000,208018462,771,771,771,771,0
20240401,145900,208018462,771,771,771,771,1
20240401,145800,208017691,769,769,769,769,420
20240401,145700,207694711,765,769,769,764,8004
20240401,145600,201571200,773,773,773,773,0
20240401,145500,201571200,773,773,773,773,0
20240401,145400,201571200,773,769,773,768,120
20240401,145300,201478523,772,768,772,768,354
20240401,145200,201206243,772,768,772,768,88
20240401,145100,201138634,771,771,771,771,2000
20240401,145000,199596634,772,772,772,772,160
20240401,144900,199473114,772,772,772,772,0
20240401,144800,199473114,772,768,772,768,586
20240401,144700,199023058,767,767,767,767,0
20240401,144600,199023058,767,767,767,767,141
20240401,144500,198914911,767,767,767,767,0
20240401,144400,198914911,767,767,767,767,9
20240401,144300,198908008,768,768,768,768,32
20240401,144200,198883432,768,768,768,768,23
20240401,144100,198865768,768,768,768,768,10
20240401,144000,198858088,765,768,768,765,378
20240401,143900,198568915,763,770,770,763,15400
20240401,143800,186771080,772,772,772,772,10
20240401,143700,186763360,772,772,772,772,377
20240401,143600,186472316,770,770,770,770,0
20240401,143500,186472316,770,770,770,770,421
20240401,143400,186148146,772,772,772,772,0
20240401,143300,186148146,772,772,772,772,0
20240401,143200,186148146,772,772,772,772,60
20240401,143100,186101826,772,772,772,772,0
20240401,143000,186101826,772,772,772,772,0
20240401,142900,186101826,772,772,772,772,1
20240401,142800,186101054,768,768,768,768,0
20240401,142700,186101054,768,768,768,768,0
20240401,142600,186101054,768,768,768,768,0
20240401,142500,186101054,768,768,768,768,30
20240401,142400,186078014,772,772,772,772,0
20240401,142300,186078014,772,772,772,772,1600
20240401,142200,184842814,770,770,770,770,0
20240401,142100,184842814,770,770,770,770,0
20240401,142000,184842814,770,770,770,770,0
20240401,141900,184842814,770,770,770,770,127
20240401,141800,184745024,769,770,770,769,18
20240401,141700,184731169,770,770,770,770,260
20240401,141600,184530969,772,772,772,772,0
20240401,141500,184530969,772,772,772,772,1
20240401,141400,184530197,770,770,770,770,0
20240401,141300,184530197,770,770,770,770,6000
20240401,141200,179910197,770,771,771,770,3784
20240401,141100,176996242,771,771,771,771,300
20240401,141000,176764942,772,772,772,772,0
20240401,140900,176764942,772,773,773,772,1341
20240401,140800,175729689,772,773,773,772,66
20240401,140700,175678674,772,772,772,772,0
20240401,140600,175678674,772,772,772,772,752
20240401,140500,175098130,773,773,773,773,0
20240401,140400,175098130,773,773,773,773,0
20240401,140300,175098130,773,773,773,773,0
20240401,140200,175098130,773,773,773,773,0
20240401,140100,175098130,773,773,773,773,0
20240401,140000,175098130,773,773,773,773,0
20240401,135900,175098130,773,773,773,773,0
20240401,135800,175098130,773,773,773,773,0
20240401,135700,175098130,773,773,773,773,0
20240401,135600,175098130,773,773,773,773,0
20240401,135500,175098130,773,773,773,773,249
20240401,135400,174905653,773,773,773,773,0
20240401,135300,174905653,773,773,773,773,0
20240401,135200,174905653,773,773,773,773,0
20240401,135100,174905653,773,773,773,773,0
20240401,135000,174905653,773,773,773,773,12
20240401,134900,174896377,773,773,773,773,0
20240401,134800,174896377,773,773,773,773,0
20240401,134700,174896377,773,771,773,771,4
20240401,134600,174893291,773,773,773,773,0
20240401,134500,174893291,773,773,773,773,2654
20240401,134400,172841749,773,773,773,773,0
20240401,134300,172841749,773,773,773,773,0
20240401,134200,172841749,773,773,773,773,0
20240401,134100,172841749,773,773,773,773,0
20240401,134000,172841749,773,773,773,773,0
20240401,133900,172841749,773,773,773,773,1
20240401,133800,172840976,770,770,770,770,0
20240401,133700,172840976,770,770,770,770,0
20240401,133600,172840976,770,770,770,770,0
20240401,133500,172840976,770,770,770,770,0
20240401,133400,172840976,770,770,770,770,0
20240401,133300,172840976,770,770,770,770,0
20240401,133200,172840976,770,770,770,770,0
20240401,133100,172840976,770,770,770,770,2
20240401,133000,172839436,770,770,770,770,0
20240401,132900,172839436,770,770,770,770,0
20240401,132800,172839436,770,770,770,770,0
20240401,132700,172839436,770,770,770,770,0
20240401,132600,172839436,770,770,770,770,0
20240401,132500,172839436,770,770,770,770,0
20240401,132400,172839436,770,770,770,770,1
20240401,132300,172838666,770,770,770,770,2
20240401,132200,172837126,770,770,770,770,0
20240401,132100,172837126,770,770,770,770,0
20240401,132000,172837126,770,770,770,770,0
20240401,131900,172837126,770,770,770,770,0
20240401,131800,172837126,770,770,770,770,0
20240401,131700,172837126,770,770,770,770,1
20240401,131600,172836356,773,773,773,773,0
20240401,131500,172836356,773,773,773,773,0
20240401,131400,172836356,773,773,773,773,1000
20240401,131300,172063356,773,773,773,773,0
20240401,131200,172063356,773,773,773,773,0
20240401,131100,172063356,773,773,773,773,0
20240401,131000,172063356,773,773,773,773,0
20240401,130900,172063356,773,773,773,773,0
20240401,130800,172063356,773,773,773,773,0
20240401,130700,172063356,773,773,773,773,0
20240401,130600,172063356,773,773,773,773,0
20240401,130500,172063356,773,773,773,773,0
20240401,130400,172063356,773,772,773,772,3
20240401,130300,172061038,773,772,773,772,6
20240401,130200,172056402,773,773,773,770,507
20240401,130100,171665991,773,773,773,773,5
20240401,130000,171662126,773,773,773,773,0
20240401,125900,171662126,773,773,773,773,0
20240401,125800,171662126,773,773,773,773,0
20240401,125700,171662126,773,773,773,773,0
20240401,125600,171662126,773,770,773,770,1443
20240401,125500,170550365,773,773,773,773,4
20240401,125400,170547273,770,770,770,770,9
20240401,125300,170540343,770,770,770,770,550
20240401,125200,170116843,770,770,770,770,8323
20240401,125100,163708133,773,773,773,773,0
20240401,125000,163708133,773,773,773,773,1
20240401,124900,163707360,771,771,771,771,3189
20240401,124800,161248641,772,771,773,771,8319
20240401,124700,154834689,773,773,773,773,0
20240401,124600,154834689,773,773,773,773,0
20240401,124500,154834689,773,773,773,773,0
20240401,124400,154834689,773,773,773,773,33
20240401,124300,154809180,773,773,773,773,2
20240401,124200,154807634,773,773,773,773,264
20240401,124100,154603562,773,773,773,773,0
20240401,124000,154603562,773,773,773,773,9119
20240401,123900,147554575,773,773,773,773,0
20240401,123800,147554575,773,773,773,773,0
20240401,123700,147554575,773,773,773,773,3526
20240401,123600,144828977,774,774,774,774,0
20240401,123500,144828977,774,774,774,774,7449
20240401,123400,139063451,776,776,776,776,1
20240401,123300,139062675,774,774,774,774,0
20240401,123200,139062675,774,774,774,774,0
20240401,123100,139062675,774,774,774,774,0
20240401,123000,139062675,774,774,774,774,2
20240401,122900,139061127,776,776,776,776,0
20240401,122800,139061127,776,776,776,776,0
20240401,122700,139061127,776,776,776,776,0
20240401,122600,139061127,776,776,776,776,0
20240401,122500,139061127,776,776,776,776,0
20240401,122400,139061127,776,776,776,776,14
20240401,122300,139050263,776,776,776,776,0
20240401,122200,139050263,776,776,776,776,0
20240401,122100,139050263,776,776,776,776,0
20240401,122000,139050263,776,776,776,776,1
20240401,121900,139049487,774,774,774,774,481
20240401,121800,138677193,774,774,774,774,63
20240401,121700,138628431,777,777,777,777,0
20240401,121600,138628431,777,777,777,777,2
20240401,121500,138626877,777,777,777,777,0
20240401,121400,138626877,777,777,777,777,0
20240401,121300,138626877,777,777,777,777,0
20240401,121200,138626877,777,777,777,777,123
20240401,121100,138531306,774,774,774,774,0
20240401,121000,138531306,774,774,774,774,1900
20240401,120900,137060706,774,774,774,774,0
20240401,120800,137060706,774,774,774,774,0
20240401,120700,137060706,774,777,777,774,158
20240401,120600,136938372,777,777,777,777,0
20240401,120500,136938372,777,777,777,777,0
20240401,120400,136938372,777,777,777,777,0
20240401,120300,136938372,777,777,777,777,0
20240401,120200,136938372,777,777,777,777,0
20240401,120100,136938372,777,777,777,777,0
20240401,120000,136938372,777,777,777,777,129
20240401,115900,136838139,777,777,777,777,0
20240401,115800,136838139,777,777,777,777,160
20240401,115700,136713819,777,777,777,777,528
20240401,115600,136303563,777,773,777,773,142
20240401,115500,136193281,777,777,777,777,140
20240401,115400,136084501,777,777,777,777,0
20240401,115300,136084501,777,777,777,777,1691
20240401,115200,134770594,777,777,777,777,129
20240401,115100,134670361,777,777,777,777,4310
20240401,115000,131321491,777,777,777,777,129
20240401,114900,131221258,777,777,777,777,128
20240401,114800,131121802,777,777,777,777,0
20240401,114700,131121802,777,777,777,777,130
20240401,114600,131020792,777,777,777,777,129
20240401,114500,130920559,773,777,777,773,17129
20240401,114400,117679317,777,777,777,777,128
20240401,114300,117579861,777,777,777,777,129
20240401,114200,117479628,777,777,777,777,0
20240401,114100,117479628,777,777,777,777,140
20240401,114000,117370848,776,775,776,775,134
20240401,113900,117266870,776,776,776,776,129
20240401,113800,117166766,777,777,777,777,129
20240401,113700,117066533,777,777,777,777,129
20240401,113600,116966300,773,775,775,773,4195
20240401,113500,113722046,777,777,777,777,128
20240401,113400,113622590,775,778,778,775,4129
20240401,113300,110422091,778,778,778,778,129
20240401,113200,110321729,775,777,777,775,6783
20240401,113100,105064648,778,778,778,778,129
20240401,113000,104964286,778,778,778,778,0
20240401,112900,104964286,778,778,778,778,129
20240401,112800,104863924,778,778,778,778,469
20240401,112700,104499042,778,777,778,777,288
20240401,112600,104275138,777,775,777,775,2116
20240401,112500,102634980,774,774,774,774,575
20240401,112400,102189930,775,774,775,774,209
20240401,112300,102028035,775,774,775,774,1628
20240401,112200,100767835,775,775,775,775,129
20240401,112100,100667860,775,775,775,775,129
20240401,112000,100567885,774,774,774,774,974
20240401,111900,99814009,774,774,774,774,0
20240401,111800,99814009,774,773,774,773,5770
20240401,111700,95353671,773,773,773,773,129
20240401,111600,95253954,774,774,774,774,129
20240401,111500,95154108,771,771,771,770,730
20240401,111400,94591285,771,776,776,771,6654
20240401,111300,89453510,776,776,776,776,0
20240401,111200,89453510,776,776,776,776,129
20240401,111100,89353406,777,777,777,777,129
20240401,111000,89253173,777,777,777,777,128
20240401,110900,89153717,776,776,776,776,129
20240401,110800,89053613,776,776,776,776,129
20240401,110700,88953509,776,776,776,776,0
20240401,110600,88953509,776,776,776,776,1129
20240401,110500,88077405,776,776,776,776,605
20240401,110400,87607925,776,775,776,775,130
20240401,110300,87507174,775,775,775,775,129
20240401,110200,87407199,775,775,775,775,138
20240401,110100,87300249,775,775,775,775,0
20240401,110000,87300249,775,775,775,775,209
20240401,105900,87138274,775,775,775,775,129
20240401,105800,87038299,774,774,774,774,16
20240401,105700,87025915,774,774,774,774,129
20240401,105600,86926069,774,774,774,774,10
20240401,105500,86918329,774,774,774,774,129
20240401,105400,86818483,773,773,773,773,27
20240401,105300,86797612,773,772,773,772,130
20240401,105200,86697123,772,773,773,772,228
20240401,105100,86520979,772,776,776,772,374
20240401,105000,86231613,776,776,776,776,50
20240401,104900,86192813,777,776,777,776,1129
20240401,104800,85316580,776,776,776,776,128
20240401,104700,85217252,778,780,780,778,149
20240401,104600,85101290,780,780,780,780,129
20240401,104500,85000670,780,780,780,780,132
20240401,104400,84897710,780,780,780,780,200
20240401,104300,84741710,780,779,780,779,1973
20240401,104200,83204615,779,779,779,779,129
20240401,104100,83104124,779,779,779,779,129
20240401,104000,83003633,778,778,778,778,141
20240401,103900,82893935,778,778,778,778,132
20240401,103800,82791239,778,778,778,778,0
20240401,103700,82791239,778,778,778,778,329
20240401,103600,82535277,779,779,779,779,625
20240401,103500,82048402,779,779,779,779,219
20240401,103400,81877801,779,778,779,778,130
20240401,103300,81776660,778,778,779,778,279
20240401,103200,81559469,779,779,779,779,182
20240401,103100,81417691,778,778,778,778,100
20240401,103000,81339891,778,777,780,777,1319
20240401,102900,80313124,779,779,779,779,129
20240401,102800,80212633,779,779,779,779,129
20240401,102700,80112142,778,779,779,778,111
20240401,102600,80025776,779,778,779,778,138
20240401,102500,79918284,778,778,778,778,18
20240401,102400,79904280,778,778,778,778,129
20240401,102300,79803918,779,779,779,779,129
20240401,102200,79703427,779,779,779,779,128
20240401,102100,79603715,779,779,779,779,1
20240401,102000,79602936,779,777,779,777,131
20240401,101900,79500891,779,777,779,777,1134
20240401,101800,78619634,777,777,777,777,129
20240401,101700,78519401,777,777,777,777,129
20240401,101600,78419168,772,777,777,772,1129
20240401,101500,77546935,777,777,777,777,59
20240401,101400,77501092,777,777,777,777,129
20240401,101300,77400859,771,777,777,771,1178
20240401,101200,76491693,775,772,775,772,3352
20240401,101100,73903508,771,770,771,770,4815
20240401,101000,70193571,770,770,770,770,128
20240401,100900,70095011,769,769,769,769,0
20240401,100800,70095011,769,769,769,769,7
20240401,100700,70089628,769,766,769,766,1551
20240401,100600,68901175,766,766,766,766,4325
20240401,100500,65588225,766,766,766,766,128
20240401,100400,65490177,766,766,766,766,138
20240401,100300,65384469,766,766,766,764,747
20240401,100200,64813073,766,763,766,763,674
20240401,100100,64298595,763,762,763,762,164
20240401,100000,64173475,763,763,763,763,759
20240401,095900,63594358,766,762,766,761,1631
20240401,095800,62351617,766,766,766,766,60
20240401,095700,62305657,766,766,766,762,210
20240401,095600,62145053,766,762,766,762,2143
20240401,095500,60511515,762,766,766,762,2209
20240401,095400,58827741,762,769,769,762,729
20240401,095300,58270998,770,770,770,770,129
20240401,095200,58171668,762,768,768,762,20638
20240401,095100,42392153,770,770,770,768,134
20240401,095000,42288981,768,769,769,767,216
20240401,094900,42123181,769,768,769,767,2013
20240401,094800,40577207,767,767,768,767,178
20240401,094700,40440640,768,765,768,765,130
20240401,094600,40340803,768,769,769,768,444
20240401,094500,39999711,769,770,770,768,1822
20240401,094400,38597276,768,768,770,768,658
20240401,094300,38091674,770,768,770,768,448
20240401,094200,37747350,770,768,770,768,141
20240401,094100,37638804,770,770,770,768,153
20240401,094000,37521034,770,769,770,769,20
20240401,093900,37505649,769,769,769,769,163
20240401,093800,37380302,769,769,769,769,128
20240401,093700,37281870,769,767,769,765,173
20240401,093600,37148875,767,767,767,767,129
20240401,093500,37049932,767,766,767,766,241
20240401,093400,36865213,766,766,766,766,0
20240401,093300,36865213,766,764,766,764,180
20240401,093200,36727435,764,765,766,764,418
20240401,093100,36407625,765,764,765,764,190
20240401,093000,36262336,764,763,764,763,239
20240401,092900,36079822,764,768,768,763,1244
20240401,092800,35128945,766,765,766,764,4654
20240401,092700,31567784,768,768,768,768,129
20240401,092600,31468712,769,767,769,767,1127
20240401,092500,30602545,767,767,767,767,129
20240401,092400,30503602,764,768,768,764,379
20240401,092300,30213530,767,767,767,767,100
20240401,092200,30136830,767,767,767,767,129
20240401,092100,30037887,766,766,766,766,128
20240401,092000,29939839,766,766,766,766,131
20240401,091900,29839493,762,769,769,762,3652
20240401,091800,27052351,770,770,770,770,128
20240401,091700,26953791,770,770,770,770,0
20240401,091600,26953791,770,765,770,764,1242
20240401,091500,26003093,770,770,770,765,5347
20240401,091400,21889308,770,770,771,770,1414
20240401,091300,20799897,771,770,771,770,1270
20240401,091200,19821865,770,764,770,764,3693
20240401,091100,16989320,764,764,764,764,2192
20240401,091000,15314632,769,766,769,766,269
20240401,090900,15108191,768,768,768,768,137
20240401,090800,15002975,769,765,769,763,1968
20240401,090700,13499485,765,768,769,765,292
20240401,090600,13275719,765,769,769,765,140
20240401,090500,13168103,769,766,769,766,69
20240401,090400,13115246,766,766,769,766,1419
20240401,090300,12027908,762,772,772,762,5129
20240401,090200,8113478,772,769,772,769,1342
20240401,090100,7078278,772,763,772,763,5119
20240401,090000,3132277,762,761,762,761,4116