KissMeData/015020/min/candle-20240409.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240409,185500,991538295,772,772,772,772,7829
20240409,185400,991538295,772,772,772,772,0
20240409,185300,991538295,772,772,772,772,0
20240409,185200,991538295,772,772,772,772,0
20240409,185100,991538295,772,772,772,772,0
20240409,185000,991538295,772,772,772,772,0
20240409,184900,991538295,772,772,772,772,0
20240409,184800,991538295,772,772,772,772,0
20240409,184700,991538295,772,772,772,772,0
20240409,184600,991538295,772,772,772,772,0
20240409,184500,991538295,772,772,772,772,0
20240409,184400,991538295,772,772,772,772,0
20240409,184300,991538295,772,772,772,772,0
20240409,184200,991538295,772,772,772,772,0
20240409,184100,991538295,772,772,772,772,0
20240409,184000,991538295,772,772,772,772,0
20240409,183900,991538295,772,772,772,772,0
20240409,183800,991538295,772,772,772,772,0
20240409,183700,991538295,772,772,772,772,0
20240409,183600,991538295,772,772,772,772,0
20240409,183500,991538295,772,772,772,772,0
20240409,183400,991538295,772,772,772,772,0
20240409,183300,991538295,772,772,772,772,0
20240409,183200,991538295,772,772,772,772,0
20240409,183100,991538295,772,772,772,772,0
20240409,183000,991538295,772,772,772,772,0
20240409,182900,991538295,772,772,772,772,0
20240409,182800,991538295,772,772,772,772,0
20240409,182700,991538295,772,772,772,772,0
20240409,182600,991538295,772,772,772,772,0
20240409,182500,991538295,772,772,772,772,7829
20240409,182400,991538295,772,772,772,772,0
20240409,182300,991538295,772,772,772,772,0
20240409,182200,991538295,772,772,772,772,0
20240409,182100,991538295,772,772,772,772,0
20240409,182000,991538295,772,772,772,772,0
20240409,181900,991538295,772,772,772,772,0
20240409,181800,991538295,772,772,772,772,0
20240409,181700,991538295,772,772,772,772,0
20240409,181600,991538295,772,772,772,772,0
20240409,181500,991538295,772,772,772,772,0
20240409,181400,991538295,772,772,772,772,0
20240409,181300,991538295,772,772,772,772,0
20240409,181200,991538295,772,772,772,772,0
20240409,181100,991538295,772,772,772,772,0
20240409,181000,991538295,772,772,772,772,0
20240409,180900,991538295,772,772,772,772,0
20240409,180800,991538295,772,772,772,772,0
20240409,180700,991538295,772,772,772,772,0
20240409,180600,991538295,772,772,772,772,0
20240409,180500,991538295,772,772,772,772,0
20240409,180400,991538295,772,772,772,772,0
20240409,180300,991538295,772,772,772,772,0
20240409,180200,991538295,772,772,772,772,0
20240409,180100,991538295,772,772,772,772,0
20240409,180000,991538295,772,772,772,772,0
20240409,175900,991538295,772,772,772,772,0
20240409,175800,991538295,772,772,772,772,0
20240409,175700,991538295,772,772,772,772,0
20240409,175600,991538295,772,772,772,772,0
20240409,175500,991538295,772,772,772,772,7829
20240409,175400,991538295,772,772,772,772,0
20240409,175300,991538295,772,772,772,772,0
20240409,175200,991538295,772,772,772,772,0
20240409,175100,991538295,772,772,772,772,0
20240409,175000,991538295,772,772,772,772,0
20240409,174900,991538295,772,772,772,772,0
20240409,174800,991538295,772,772,772,772,0
20240409,174700,991538295,772,772,772,772,0
20240409,174600,991538295,772,772,772,772,0
20240409,174500,991538295,772,772,772,772,0
20240409,174400,991538295,772,772,772,772,0
20240409,174300,991538295,772,772,772,772,0
20240409,174200,991538295,772,772,772,772,0
20240409,174100,991538295,772,772,772,772,0
20240409,174000,991538295,772,772,772,772,0
20240409,173900,991538295,772,772,772,772,0
20240409,173800,991538295,772,772,772,772,0
20240409,173700,991538295,772,772,772,772,0
20240409,173600,991538295,772,772,772,772,0
20240409,173500,991538295,772,772,772,772,0
20240409,173400,991538295,772,772,772,772,0
20240409,173300,991538295,772,772,772,772,0
20240409,173200,991538295,772,772,772,772,0
20240409,173100,991538295,772,772,772,772,0
20240409,173000,991538295,772,772,772,772,0
20240409,172900,991538295,772,772,772,772,0
20240409,172800,991538295,772,772,772,772,0
20240409,172700,991538295,772,772,772,772,0
20240409,172600,991538295,772,772,772,772,0
20240409,172500,991538295,772,772,772,772,7829
20240409,172400,991538295,772,772,772,772,0
20240409,172300,991538295,772,772,772,772,0
20240409,172200,991538295,772,772,772,772,0
20240409,172100,991538295,772,772,772,772,0
20240409,172000,991538295,772,772,772,772,0
20240409,171900,991538295,772,772,772,772,0
20240409,171800,991538295,772,772,772,772,0
20240409,171700,991538295,772,772,772,772,0
20240409,171600,991538295,772,772,772,772,0
20240409,171500,991538295,772,772,772,772,0
20240409,171400,991538295,772,772,772,772,0
20240409,171300,991538295,772,772,772,772,0
20240409,171200,991538295,772,772,772,772,0
20240409,171100,991538295,772,772,772,772,0
20240409,171000,991538295,772,772,772,772,0
20240409,170900,991538295,772,772,772,772,0
20240409,170800,991538295,772,772,772,772,0
20240409,170700,991538295,772,772,772,772,0
20240409,170600,991538295,772,772,772,772,0
20240409,170500,991538295,772,772,772,772,0
20240409,170400,991538295,772,772,772,772,0
20240409,170300,991538295,772,772,772,772,0
20240409,170200,991538295,772,772,772,772,0
20240409,170100,991538295,772,772,772,772,0
20240409,170000,991538295,772,772,772,772,0
20240409,165900,991538295,772,772,772,772,0
20240409,165800,991538295,772,772,772,772,0
20240409,165700,991538295,772,772,772,772,0
20240409,165600,991538295,772,772,772,772,0
20240409,165500,991538295,772,772,772,772,7829
20240409,165400,991538295,772,772,772,772,0
20240409,165300,991538295,772,772,772,772,0
20240409,165200,991538295,772,772,772,772,0
20240409,165100,991538295,772,772,772,772,0
20240409,165000,991538295,772,772,772,772,0
20240409,164900,991538295,772,772,772,772,0
20240409,164800,991538295,772,772,772,772,0
20240409,164700,991538295,772,772,772,772,0
20240409,164600,991538295,772,772,772,772,0
20240409,164500,991538295,772,772,772,772,0
20240409,164400,991538295,772,772,772,772,0
20240409,164300,991538295,772,772,772,772,0
20240409,164200,991538295,772,772,772,772,0
20240409,164100,991538295,772,772,772,772,0
20240409,164000,991538295,772,772,772,772,0
20240409,163900,991538295,772,772,772,772,0
20240409,163800,991538295,772,772,772,772,0
20240409,163700,991538295,772,772,772,772,0
20240409,163600,991538295,772,772,772,772,0
20240409,163500,991538295,772,772,772,772,0
20240409,163400,991538295,772,772,772,772,0
20240409,163300,991538295,772,772,772,772,0
20240409,163200,991538295,772,772,772,772,0
20240409,163100,991538295,772,772,772,772,0
20240409,163000,991538295,772,772,772,772,0
20240409,162900,991538295,772,772,772,772,0
20240409,162800,991538295,772,772,772,772,0
20240409,162700,991538295,772,772,772,772,0
20240409,162600,991538295,772,772,772,772,0
20240409,162500,991538295,772,772,772,772,7829
20240409,162400,991538295,772,772,772,772,0
20240409,162300,991538295,772,772,772,772,0
20240409,162200,991538295,772,772,772,772,0
20240409,162100,991538295,772,772,772,772,0
20240409,162000,991538295,772,772,772,772,0
20240409,161900,991538295,772,772,772,772,0
20240409,161800,991538295,772,772,772,772,0
20240409,161700,991538295,772,772,772,772,0
20240409,161600,991538295,772,772,772,772,0
20240409,161500,991538295,772,772,772,772,0
20240409,161400,991538295,772,772,772,772,0
20240409,161300,991538295,772,772,772,772,0
20240409,161200,991538295,772,772,772,772,0
20240409,161100,991538295,772,772,772,772,0
20240409,161000,991538295,772,772,772,772,0
20240409,160900,991538295,772,772,772,772,0
20240409,160800,991538295,772,772,772,772,0
20240409,160700,991538295,772,772,772,772,0
20240409,160600,991538295,772,772,772,772,0
20240409,160500,991538295,772,772,772,772,0
20240409,160400,991538295,772,772,772,772,0
20240409,160300,991538295,772,772,772,772,0
20240409,160200,991538295,772,772,772,772,0
20240409,160100,991538295,772,772,772,772,0
20240409,160000,991538295,772,772,772,772,0
20240409,155900,991538295,772,772,772,772,0
20240409,155800,991538295,772,772,772,772,0
20240409,155700,991538295,772,772,772,772,0
20240409,155600,991538295,772,772,772,772,0
20240409,155500,991538295,772,772,772,772,7829
20240409,155400,991538295,772,772,772,772,0
20240409,155300,991538295,772,772,772,772,0
20240409,155200,991538295,772,772,772,772,0
20240409,155100,991538295,772,772,772,772,0
20240409,155000,991538295,772,772,772,772,0
20240409,154900,991538295,772,772,772,772,0
20240409,154800,991538295,772,772,772,772,0
20240409,154700,991538295,772,772,772,772,0
20240409,154600,991538295,772,772,772,772,0
20240409,154500,991538295,772,772,772,772,0
20240409,154400,991538295,772,772,772,772,0
20240409,154300,991538295,772,772,772,772,0
20240409,154200,991538295,772,772,772,772,0
20240409,154100,991538295,772,772,772,772,0
20240409,154000,991538295,772,772,772,772,0
20240409,153900,991538295,772,772,772,772,0
20240409,153800,991538295,772,772,772,772,0
20240409,153700,991538295,772,772,772,772,0
20240409,153600,991538295,772,772,772,772,0
20240409,153500,991538295,772,772,772,772,0
20240409,153400,991538295,772,772,772,772,0
20240409,153300,991538295,772,772,772,772,0
20240409,153200,991538295,772,772,772,772,0
20240409,153100,991538295,772,772,772,772,0
20240409,153000,991538295,772,772,772,772,7829
20240409,152900,985494307,783,783,783,783,0
20240409,152800,985494307,783,783,783,783,0
20240409,152700,985494307,783,783,783,783,0
20240409,152600,985494307,783,783,783,783,0
20240409,152500,985494307,783,783,783,783,0
20240409,152400,985494307,783,783,783,783,0
20240409,152300,985494307,783,783,783,783,0
20240409,152200,985494307,783,783,783,783,0
20240409,152100,985494307,783,783,783,783,0
20240409,152000,985494307,783,783,783,783,0
20240409,151900,985494307,783,785,785,775,20685
20240409,151800,969458984,785,778,785,775,1198
20240409,151700,968529372,778,781,786,778,6530
20240409,151600,963436481,779,783,787,779,2370
20240409,151500,961581828,781,787,787,781,4372
20240409,151400,958157986,787,778,787,778,4595
20240409,151300,954567091,780,787,787,778,11777
20240409,151200,945377613,788,797,797,787,2775
20240409,151100,943177011,795,779,810,778,77086
20240409,151000,882013475,779,770,779,770,4005
20240409,150900,878909923,769,768,770,768,2765
20240409,150800,876783813,768,765,768,765,18786
20240409,150700,862406123,765,759,765,759,14681
20240409,150600,851188571,763,763,763,763,0
20240409,150500,851188571,763,760,763,759,4033
20240409,150400,848122388,764,762,764,762,1496
20240409,150300,846979875,763,759,763,759,2170
20240409,150200,845330557,759,759,764,759,3527
20240409,150100,842648474,764,759,764,759,1031
20240409,150000,841860795,764,759,764,759,2610
20240409,145900,839868418,763,763,763,763,0
20240409,145800,839868418,763,763,763,763,778
20240409,145700,839274804,763,759,763,758,2789
20240409,145600,837155541,763,762,764,762,10569
20240409,145500,829090374,759,762,763,759,1426
20240409,145400,828002924,757,760,762,757,762
20240409,145300,827422846,760,755,760,755,12716
20240409,145200,817819181,759,759,760,755,14215
20240409,145100,807028533,759,759,759,759,0
20240409,145000,807028533,759,758,759,758,721
20240409,144900,806481605,759,757,759,757,1420
20240409,144800,805404995,757,757,757,757,0
20240409,144700,805404995,757,757,757,757,662
20240409,144600,804903861,757,754,757,754,666
20240409,144500,804399729,754,754,757,754,1381
20240409,144400,803354663,755,755,755,755,0
20240409,144300,803354663,755,756,756,755,1000
20240409,144200,802598769,757,756,758,756,3276
20240409,144100,800119962,756,756,756,756,0
20240409,144000,800119962,756,756,756,756,0
20240409,143900,800119962,756,756,756,756,0
20240409,143800,800119962,756,756,756,756,0
20240409,143700,800119962,756,756,756,756,901
20240409,143600,799438806,757,756,757,756,32
20240409,143500,799414611,756,756,756,756,148
20240409,143400,799302723,757,757,757,757,300
20240409,143300,799075623,757,757,757,756,105
20240409,143200,798996139,756,756,757,756,106
20240409,143100,798915923,756,756,756,756,6530
20240409,143000,793979243,755,755,755,755,0
20240409,142900,793979243,755,755,755,755,0
20240409,142800,793979243,755,755,755,755,0
20240409,142700,793979243,755,751,755,751,5002
20240409,142600,790202741,755,755,755,755,0
20240409,142500,790202741,755,755,755,755,92
20240409,142400,790133281,755,755,755,755,600
20240409,142300,789680281,755,755,755,755,1824
20240409,142200,788303161,754,754,754,754,363
20240409,142100,788029459,750,750,750,750,1
20240409,142000,788028709,750,750,750,750,9
20240409,141900,788021959,754,754,754,754,10
20240409,141800,788014419,750,750,750,750,0
20240409,141700,788014419,750,750,750,750,0
20240409,141600,788014419,750,750,750,750,0
20240409,141500,788014419,750,751,751,750,501
20240409,141400,787638608,751,751,751,751,500
20240409,141300,787263108,750,750,750,750,0
20240409,141200,787263108,750,750,750,750,0
20240409,141100,787263108,750,751,751,750,791
20240409,141000,786669811,757,757,757,757,0
20240409,140900,786669811,757,757,757,757,1
20240409,140800,786669054,755,754,755,754,1804
20240409,140700,785308835,754,749,754,749,219
20240409,140600,785144262,751,751,751,751,0
20240409,140500,785144262,751,749,751,749,135
20240409,140400,785043145,751,751,751,751,1
20240409,140300,785042394,750,749,750,749,308
20240409,140200,784811412,749,749,749,749,37
20240409,140100,784783699,745,746,746,745,1668
20240409,140000,783540094,746,746,746,746,6390
20240409,135900,778773154,750,750,750,750,1
20240409,135800,778772404,746,746,746,746,1
20240409,135700,778771658,750,750,750,746,142
20240409,135600,778665718,746,746,746,745,1628
20240409,135500,777451848,746,746,746,746,0
20240409,135400,777451848,746,746,746,746,2080
20240409,135300,775900168,745,747,747,745,4801
20240409,135200,772319109,747,748,748,747,466
20240409,135100,771970559,747,750,750,747,336
20240409,135000,771719303,747,750,750,745,10034
20240409,134900,764226667,751,751,751,751,4
20240409,134800,764223663,750,750,750,750,900
20240409,134700,763548663,752,752,752,752,530
20240409,134600,763150103,752,752,752,752,31
20240409,134500,763126791,752,752,752,752,152
20240409,134400,763012487,750,750,750,750,1269
20240409,134300,762060737,750,750,750,750,0
20240409,134200,762060737,750,755,755,750,443
20240409,134100,761727987,755,755,755,755,302
20240409,134000,761499977,749,749,749,749,1
20240409,133900,761499228,750,750,750,749,2007
20240409,133800,759994956,754,755,755,754,909
20240409,133700,759309423,754,750,754,750,105
20240409,133600,759230653,755,750,755,748,18497
20240409,133500,745387786,750,753,754,750,3829
20240409,133400,742510964,753,755,755,753,91
20240409,133300,742442431,755,755,755,755,17
20240409,133200,742429596,755,755,755,749,2330
20240409,133100,740677822,755,760,760,755,2840
20240409,133000,738531292,760,760,760,760,0
20240409,132900,738531292,760,760,760,760,0
20240409,132800,738531292,760,760,760,760,732
20240409,132700,737974972,760,760,765,757,7125
20240409,132600,732537851,760,759,760,759,1932
20240409,132500,731069736,760,759,760,758,96
20240409,132400,730996783,760,758,760,758,922
20240409,132300,730297903,758,755,758,755,2183
20240409,132200,728646528,751,751,751,751,42
20240409,132100,728614986,754,750,754,750,4028
20240409,132000,725578835,750,750,750,750,3456
20240409,131900,722986835,750,750,750,750,511
20240409,131800,722603585,750,750,752,749,514
20240409,131700,722218366,750,750,750,750,747
20240409,131600,721658116,753,750,753,750,12
20240409,131500,721649107,754,754,754,754,1
20240409,131400,721648353,754,750,754,750,651
20240409,131300,721160099,755,755,755,755,0
20240409,131200,721160099,755,750,755,749,5410
20240409,131100,717107150,750,750,750,750,125
20240409,131000,717013400,750,753,753,750,9868
20240409,130900,709582901,752,749,752,748,11972
20240409,130800,700611875,756,749,757,748,5548
20240409,130700,696458769,750,750,750,749,7814
20240409,130600,690600020,751,756,756,751,7885
20240409,130500,684659384,758,758,758,758,196
20240409,130400,684510816,756,756,758,756,516
20240409,130300,684120118,756,763,763,756,11850
20240409,130200,675106047,764,753,768,753,15784
20240409,130100,663075814,752,749,752,749,2047
20240409,130000,661536691,751,748,752,748,1723
20240409,125900,660247876,752,746,752,746,6120
20240409,125800,655666899,746,744,746,744,14584
20240409,125700,644806200,745,745,745,739,11973
20240409,125600,635887938,747,742,747,742,5149
20240409,125500,632058156,742,739,742,738,1431
20240409,125400,631000639,743,743,744,738,1441
20240409,125300,629931769,745,746,750,737,707
20240409,125200,629404646,743,737,743,733,13508
20240409,125100,619461814,737,741,741,731,22868
20240409,125000,602613997,740,754,754,739,22215
20240409,124900,586115902,754,755,758,742,73545
20240409,124800,530841442,758,759,765,751,46115
20240409,124700,495803755,760,778,778,748,100438
20240409,124600,419725919,775,782,782,755,94983
20240409,124500,346843360,782,797,797,748,128069
20240409,124400,247908065,797,800,838,789,201339
20240409,124300,85854827,780,780,780,780,0
20240409,124200,85854827,780,742,780,740,28653
20240409,124100,64232568,748,747,748,747,62
20240409,124000,64186241,740,748,748,740,3589
20240409,123900,61505280,748,748,748,748,63
20240409,123800,61458156,749,742,749,740,1509
20240409,123700,60340063,743,745,745,742,3572
20240409,123600,57685349,750,752,752,750,2645
20240409,123500,55698750,752,739,753,739,1642
20240409,123400,54464407,748,740,770,730,3496
20240409,123300,51849292,740,727,740,727,14823
20240409,123200,40996781,730,730,730,730,0
20240409,123100,40996781,730,730,730,730,0
20240409,123000,40996781,730,730,730,730,0
20240409,122900,40996781,730,730,730,730,0
20240409,122800,40996781,730,730,730,730,0
20240409,122700,40996781,730,730,730,730,0
20240409,122600,40996781,730,730,730,730,308
20240409,122500,40771941,725,725,725,725,22
20240409,122400,40755991,732,724,732,724,7586
20240409,122300,35239547,723,723,723,723,0
20240409,122200,35239547,723,723,723,723,0
20240409,122100,35239547,723,723,723,723,0
20240409,122000,35239547,723,723,723,723,176
20240409,121900,35112299,723,723,723,723,0
20240409,121800,35112299,723,723,723,723,456
20240409,121700,34782611,723,723,723,723,0
20240409,121600,34782611,723,723,723,723,0
20240409,121500,34782611,723,723,723,723,300
20240409,121400,34565711,723,723,723,723,500
20240409,121300,34204211,722,722,722,722,0
20240409,121200,34204211,722,721,722,721,1121
20240409,121100,33394919,721,721,721,721,0
20240409,121000,33394919,721,721,721,721,0
20240409,120900,33394919,721,721,721,721,0
20240409,120800,33394919,721,721,721,721,5
20240409,120700,33391314,722,722,722,722,0
20240409,120600,33391314,722,722,722,722,0
20240409,120500,33391314,722,722,722,722,0
20240409,120400,33391314,722,722,722,722,5
20240409,120300,33387704,722,722,722,722,0
20240409,120200,33387704,722,722,722,722,0
20240409,120100,33387704,722,722,722,722,0
20240409,120000,33387704,722,722,722,722,0
20240409,115900,33387704,722,722,722,722,0
20240409,115800,33387704,722,722,722,722,0
20240409,115700,33387704,722,722,722,722,0
20240409,115600,33387704,722,722,722,722,0
20240409,115500,33387704,722,722,722,722,0
20240409,115400,33387704,722,722,722,722,0
20240409,115300,33387704,722,722,722,722,0
20240409,115200,33387704,722,722,722,722,0
20240409,115100,33387704,722,722,722,722,0
20240409,115000,33387704,722,722,722,722,366
20240409,114900,33123452,722,722,722,722,0
20240409,114800,33123452,722,722,722,722,0
20240409,114700,33123452,722,722,722,722,0
20240409,114600,33123452,722,722,722,722,200
20240409,114500,32979052,722,722,722,722,265
20240409,114400,32787722,720,720,720,720,0
20240409,114300,32787722,720,720,720,720,500
20240409,114200,32427722,719,717,719,717,1387
20240409,114100,31431743,717,717,717,717,70
20240409,114000,31381553,717,717,717,717,0
20240409,113900,31381553,717,717,717,717,0
20240409,113800,31381553,717,717,717,717,0
20240409,113700,31381553,717,717,717,717,0
20240409,113600,31381553,717,717,717,717,2
20240409,113500,31380119,716,716,716,716,0
20240409,113400,31380119,716,716,716,716,1
20240409,113300,31379403,717,717,717,717,0
20240409,113200,31379403,717,717,717,717,0
20240409,113100,31379403,717,717,717,717,41
20240409,113000,31350006,717,717,717,717,0
20240409,112900,31350006,717,717,717,717,0
20240409,112800,31350006,717,717,717,717,1214
20240409,112700,30479568,718,718,718,718,0
20240409,112600,30479568,718,718,718,717,1000
20240409,112500,29762068,718,718,718,718,0
20240409,112400,29762068,718,718,718,718,500
20240409,112300,29403068,719,719,719,719,0
20240409,112200,29403068,719,719,719,719,0
20240409,112100,29403068,719,719,719,719,0
20240409,112000,29403068,719,719,719,719,0
20240409,111900,29403068,719,719,719,719,1000
20240409,111800,28684068,719,719,719,719,0
20240409,111700,28684068,719,719,719,719,0
20240409,111600,28684068,719,719,719,719,0
20240409,111500,28684068,719,719,719,719,0
20240409,111400,28684068,719,719,719,719,0
20240409,111300,28684068,719,719,719,719,1066
20240409,111200,27917614,719,719,719,719,23
20240409,111100,27901077,718,718,718,718,505
20240409,111000,27538487,718,719,719,718,800
20240409,110900,26963787,719,719,719,719,368
20240409,110800,26699195,719,720,720,719,40
20240409,110700,26670433,722,722,722,722,0
20240409,110600,26670433,722,722,722,722,0
20240409,110500,26670433,722,722,722,722,0
20240409,110400,26670433,722,722,722,722,81
20240409,110300,26611951,723,723,723,723,0
20240409,110200,26611951,723,723,723,723,0
20240409,110100,26611951,723,723,723,723,5
20240409,110000,26608336,723,723,723,723,0
20240409,105900,26608336,723,723,723,723,420
20240409,105800,26304676,724,724,724,724,100
20240409,105700,26232276,724,724,724,724,21
20240409,105600,26217072,724,724,724,724,0
20240409,105500,26217072,724,724,724,724,0
20240409,105400,26217072,724,724,724,724,0
20240409,105300,26217072,724,724,724,724,0
20240409,105200,26217072,724,724,724,724,15
20240409,105100,26206212,724,724,724,724,210
20240409,105000,26054172,723,723,723,723,80
20240409,104900,25996332,723,723,723,723,10
20240409,104800,25989102,723,723,723,723,0
20240409,104700,25989102,723,723,723,723,0
20240409,104600,25989102,723,723,723,723,10
20240409,104500,25981872,724,724,724,724,0
20240409,104400,25981872,724,723,724,723,1224
20240409,104300,25096910,723,723,723,723,10
20240409,104200,25089680,719,719,719,719,0
20240409,104100,25089680,719,724,724,719,322
20240409,104000,24856602,724,724,724,724,0
20240409,103900,24856602,724,724,724,724,0
20240409,103800,24856602,724,724,724,724,0
20240409,103700,24856602,724,724,724,724,1
20240409,103600,24855878,719,719,719,719,109
20240409,103500,24777507,719,719,719,719,0
20240409,103400,24777507,719,719,719,719,0
20240409,103300,24777507,719,719,719,719,0
20240409,103200,24777507,719,719,719,719,0
20240409,103100,24777507,719,719,719,719,400
20240409,103000,24489907,719,719,719,719,0
20240409,102900,24489907,719,719,719,719,50
20240409,102800,24453957,724,724,724,724,0
20240409,102700,24453957,724,724,724,724,0
20240409,102600,24453957,724,724,724,724,0
20240409,102500,24453957,724,724,724,724,2
20240409,102400,24452509,724,724,724,724,0
20240409,102300,24452509,724,724,724,724,0
20240409,102200,24452509,724,724,724,724,0
20240409,102100,24452509,724,724,724,724,0
20240409,102000,24452509,724,724,724,724,0
20240409,101900,24452509,724,724,724,724,0
20240409,101800,24452509,724,724,724,724,0
20240409,101700,24452509,724,724,724,724,0
20240409,101600,24452509,724,724,724,724,2
20240409,101500,24451061,724,724,724,724,0
20240409,101400,24451061,724,724,724,724,0
20240409,101300,24451061,724,724,724,724,1
20240409,101200,24450337,724,724,724,724,0
20240409,101100,24450337,724,724,724,724,1
20240409,101000,24449613,724,724,724,724,0
20240409,100900,24449613,724,724,724,724,0
20240409,100800,24449613,724,724,724,724,0
20240409,100700,24449613,724,724,724,724,0
20240409,100600,24449613,724,723,724,723,691
20240409,100500,23949703,723,723,723,723,0
20240409,100400,23949703,723,723,723,723,1
20240409,100300,23948980,723,723,723,723,0
20240409,100200,23948980,723,723,723,723,10
20240409,100100,23941750,719,719,719,719,0
20240409,100000,23941750,719,719,719,719,0
20240409,095900,23941750,719,719,719,719,4
20240409,095800,23938874,719,719,719,719,50
20240409,095700,23902924,723,719,723,719,101
20240409,095600,23830301,723,719,723,719,864
20240409,095500,23209033,724,724,724,724,0
20240409,095400,23209033,724,724,724,724,0
20240409,095300,23209033,724,724,724,724,1
20240409,095200,23208309,724,724,724,724,0
20240409,095100,23208309,724,724,724,724,26
20240409,095000,23189485,720,720,720,720,0
20240409,094900,23189485,720,720,720,720,0
20240409,094800,23189485,720,720,720,720,840
20240409,094700,22584685,724,724,724,724,0
20240409,094600,22584685,724,721,724,721,768
20240409,094500,22030954,721,721,721,721,1
20240409,094400,22030233,721,721,721,721,3
20240409,094300,22028070,721,721,721,721,2037
20240409,094200,20559393,724,724,724,724,0
20240409,094100,20559393,724,724,724,724,0
20240409,094000,20559393,724,724,724,724,62
20240409,093900,20514505,724,724,724,724,341
20240409,093800,20267621,724,724,724,724,1
20240409,093700,20266897,721,721,721,721,0
20240409,093600,20266897,721,721,721,721,0
20240409,093500,20266897,721,721,721,721,0
20240409,093400,20266897,721,722,722,721,937
20240409,093300,19590931,722,727,727,722,273
20240409,093200,19393685,728,728,728,728,1320
20240409,093100,18432725,728,728,728,728,1
20240409,093000,18431997,730,723,730,723,10000
20240409,092900,11138492,723,723,723,723,0
20240409,092800,11138492,723,723,723,723,54
20240409,092700,11099450,723,723,723,723,7
20240409,092600,11094389,723,723,723,720,197
20240409,092500,10952378,723,720,723,720,872
20240409,092400,10324511,720,719,720,719,53
20240409,092300,10286403,719,719,719,719,612
20240409,092200,9846375,719,717,719,717,406
20240409,092100,9555263,719,719,719,717,56
20240409,092000,9515029,719,718,719,718,42
20240409,091900,9484871,718,718,719,711,1510
20240409,091800,8403044,718,718,718,718,39
20240409,091700,8375042,718,718,718,718,5
20240409,091600,8371452,718,718,718,718,14
20240409,091500,8361400,718,728,729,707,6649
20240409,091400,3589124,728,725,728,725,12
20240409,091300,3580406,728,727,728,727,85
20240409,091200,3518565,728,712,728,712,1381
20240409,091100,2534536,710,710,710,710,495
20240409,091000,2183086,710,710,710,710,3
20240409,090900,2180956,706,706,710,706,803
20240409,090800,1614010,706,707,707,706,1857
20240409,090700,302868,706,711,711,706,25
20240409,090600,285178,711,711,711,711,0
20240409,090500,285178,711,711,711,711,0
20240409,090400,285178,711,711,711,711,0
20240409,090300,285178,711,711,711,711,44
20240409,090200,253894,711,711,711,711,203
20240409,090100,109561,712,712,712,712,35
20240409,090000,84641,719,711,719,711,119