KissMeData/031820/min/candle-20240409.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240409,190600,199478433,684,684,684,684,140
20240409,190500,199478433,684,684,684,684,0
20240409,190400,199478433,684,684,684,684,0
20240409,190300,199478433,684,684,684,684,0
20240409,190200,199478433,684,684,684,684,0
20240409,190100,199478433,684,684,684,684,0
20240409,190000,199478433,684,684,684,684,0
20240409,185900,199478433,684,684,684,684,0
20240409,185800,199478433,684,684,684,684,0
20240409,185700,199478433,684,684,684,684,0
20240409,185600,199478433,684,684,684,684,0
20240409,185500,199478433,684,684,684,684,0
20240409,185400,199478433,684,684,684,684,0
20240409,185300,199478433,684,684,684,684,0
20240409,185200,199478433,684,684,684,684,0
20240409,185100,199478433,684,684,684,684,0
20240409,185000,199478433,684,684,684,684,0
20240409,184900,199478433,684,684,684,684,0
20240409,184800,199478433,684,684,684,684,0
20240409,184700,199478433,684,684,684,684,0
20240409,184600,199478433,684,684,684,684,0
20240409,184500,199478433,684,684,684,684,0
20240409,184400,199478433,684,684,684,684,0
20240409,184300,199478433,684,684,684,684,0
20240409,184200,199478433,684,684,684,684,0
20240409,184100,199478433,684,684,684,684,0
20240409,184000,199478433,684,684,684,684,0
20240409,183900,199478433,684,684,684,684,0
20240409,183800,199478433,684,684,684,684,0
20240409,183700,199478433,684,684,684,684,0
20240409,183600,199478433,684,684,684,684,140
20240409,183500,199478433,684,684,684,684,0
20240409,183400,199478433,684,684,684,684,0
20240409,183300,199478433,684,684,684,684,0
20240409,183200,199478433,684,684,684,684,0
20240409,183100,199478433,684,684,684,684,0
20240409,183000,199478433,684,684,684,684,0
20240409,182900,199478433,684,684,684,684,0
20240409,182800,199478433,684,684,684,684,0
20240409,182700,199478433,684,684,684,684,0
20240409,182600,199478433,684,684,684,684,0
20240409,182500,199478433,684,684,684,684,0
20240409,182400,199478433,684,684,684,684,0
20240409,182300,199478433,684,684,684,684,0
20240409,182200,199478433,684,684,684,684,0
20240409,182100,199478433,684,684,684,684,0
20240409,182000,199478433,684,684,684,684,0
20240409,181900,199478433,684,684,684,684,0
20240409,181800,199478433,684,684,684,684,0
20240409,181700,199478433,684,684,684,684,0
20240409,181600,199478433,684,684,684,684,0
20240409,181500,199478433,684,684,684,684,0
20240409,181400,199478433,684,684,684,684,0
20240409,181300,199478433,684,684,684,684,0
20240409,181200,199478433,684,684,684,684,0
20240409,181100,199478433,684,684,684,684,0
20240409,181000,199478433,684,684,684,684,0
20240409,180900,199478433,684,684,684,684,0
20240409,180800,199478433,684,684,684,684,0
20240409,180700,199478433,684,684,684,684,0
20240409,180600,199478433,684,684,684,684,140
20240409,180500,199478433,684,684,684,684,0
20240409,180400,199478433,684,684,684,684,0
20240409,180300,199478433,684,684,684,684,0
20240409,180200,199478433,684,684,684,684,0
20240409,180100,199478433,684,684,684,684,0
20240409,180000,199478433,684,684,684,684,0
20240409,175900,199478433,684,684,684,684,0
20240409,175800,199478433,684,684,684,684,0
20240409,175700,199478433,684,684,684,684,0
20240409,175600,199478433,684,684,684,684,0
20240409,175500,199478433,684,684,684,684,0
20240409,175400,199478433,684,684,684,684,0
20240409,175300,199478433,684,684,684,684,0
20240409,175200,199478433,684,684,684,684,0
20240409,175100,199478433,684,684,684,684,0
20240409,175000,199478433,684,684,684,684,0
20240409,174900,199478433,684,684,684,684,0
20240409,174800,199478433,684,684,684,684,0
20240409,174700,199478433,684,684,684,684,0
20240409,174600,199478433,684,684,684,684,0
20240409,174500,199478433,684,684,684,684,0
20240409,174400,199478433,684,684,684,684,0
20240409,174300,199478433,684,684,684,684,0
20240409,174200,199478433,684,684,684,684,0
20240409,174100,199478433,684,684,684,684,0
20240409,174000,199478433,684,684,684,684,0
20240409,173900,199478433,684,684,684,684,0
20240409,173800,199478433,684,684,684,684,0
20240409,173700,199478433,684,684,684,684,0
20240409,173600,199478433,684,684,684,684,140
20240409,173500,199478433,684,684,684,684,0
20240409,173400,199478433,684,684,684,684,0
20240409,173300,199478433,684,684,684,684,0
20240409,173200,199478433,684,684,684,684,0
20240409,173100,199478433,684,684,684,684,0
20240409,173000,199478433,684,684,684,684,0
20240409,172900,199478433,684,684,684,684,0
20240409,172800,199478433,684,684,684,684,0
20240409,172700,199478433,684,684,684,684,0
20240409,172600,199478433,684,684,684,684,0
20240409,172500,199478433,684,684,684,684,0
20240409,172400,199478433,684,684,684,684,0
20240409,172300,199478433,684,684,684,684,0
20240409,172200,199478433,684,684,684,684,0
20240409,172100,199478433,684,684,684,684,0
20240409,172000,199478433,684,684,684,684,0
20240409,171900,199478433,684,684,684,684,0
20240409,171800,199478433,684,684,684,684,0
20240409,171700,199478433,684,684,684,684,0
20240409,171600,199478433,684,684,684,684,0
20240409,171500,199478433,684,684,684,684,0
20240409,171400,199478433,684,684,684,684,0
20240409,171300,199478433,684,684,684,684,0
20240409,171200,199478433,684,684,684,684,0
20240409,171100,199478433,684,684,684,684,0
20240409,171000,199478433,684,684,684,684,0
20240409,170900,199478433,684,684,684,684,0
20240409,170800,199478433,684,684,684,684,0
20240409,170700,199478433,684,684,684,684,0
20240409,170600,199478433,684,684,684,684,140
20240409,170500,199478433,684,684,684,684,0
20240409,170400,199478433,684,684,684,684,0
20240409,170300,199478433,684,684,684,684,0
20240409,170200,199478433,684,684,684,684,0
20240409,170100,199478433,684,684,684,684,0
20240409,170000,199478433,684,684,684,684,0
20240409,165900,199478433,684,684,684,684,0
20240409,165800,199478433,684,684,684,684,0
20240409,165700,199478433,684,684,684,684,0
20240409,165600,199478433,684,684,684,684,0
20240409,165500,199478433,684,684,684,684,0
20240409,165400,199478433,684,684,684,684,0
20240409,165300,199478433,684,684,684,684,0
20240409,165200,199478433,684,684,684,684,0
20240409,165100,199478433,684,684,684,684,0
20240409,165000,199478433,684,684,684,684,0
20240409,164900,199478433,684,684,684,684,0
20240409,164800,199478433,684,684,684,684,0
20240409,164700,199478433,684,684,684,684,0
20240409,164600,199478433,684,684,684,684,0
20240409,164500,199478433,684,684,684,684,0
20240409,164400,199478433,684,684,684,684,0
20240409,164300,199478433,684,684,684,684,0
20240409,164200,199478433,684,684,684,684,0
20240409,164100,199478433,684,684,684,684,0
20240409,164000,199478433,684,684,684,684,0
20240409,163900,199478433,684,684,684,684,0
20240409,163800,199478433,684,684,684,684,0
20240409,163700,199478433,684,684,684,684,0
20240409,163600,199478433,684,684,684,684,140
20240409,163500,199478433,684,684,684,684,0
20240409,163400,199478433,684,684,684,684,0
20240409,163300,199478433,684,684,684,684,0
20240409,163200,199478433,684,684,684,684,0
20240409,163100,199478433,684,684,684,684,0
20240409,163000,199478433,684,684,684,684,0
20240409,162900,199478433,684,684,684,684,0
20240409,162800,199478433,684,684,684,684,0
20240409,162700,199478433,684,684,684,684,0
20240409,162600,199478433,684,684,684,684,0
20240409,162500,199478433,684,684,684,684,0
20240409,162400,199478433,684,684,684,684,0
20240409,162300,199478433,684,684,684,684,0
20240409,162200,199478433,684,684,684,684,0
20240409,162100,199478433,684,684,684,684,0
20240409,162000,199478433,684,684,684,684,0
20240409,161900,199478433,684,684,684,684,0
20240409,161800,199478433,684,684,684,684,0
20240409,161700,199478433,684,684,684,684,0
20240409,161600,199478433,684,684,684,684,0
20240409,161500,199478433,684,684,684,684,0
20240409,161400,199478433,684,684,684,684,0
20240409,161300,199478433,684,684,684,684,0
20240409,161200,199478433,684,684,684,684,0
20240409,161100,199478433,684,684,684,684,0
20240409,161000,199478433,684,684,684,684,0
20240409,160900,199478433,684,684,684,684,0
20240409,160800,199478433,684,684,684,684,0
20240409,160700,199478433,684,684,684,684,0
20240409,160600,199478433,684,684,684,684,140
20240409,160500,199478433,684,684,684,684,0
20240409,160400,199478433,684,684,684,684,0
20240409,160300,199478433,684,684,684,684,0
20240409,160200,199478433,684,684,684,684,0
20240409,160100,199478433,684,684,684,684,0
20240409,160000,199478433,684,684,684,684,0
20240409,155900,199478433,684,684,684,684,0
20240409,155800,199478433,684,684,684,684,0
20240409,155700,199478433,684,684,684,684,0
20240409,155600,199478433,684,684,684,684,0
20240409,155500,199478433,684,684,684,684,0
20240409,155400,199478433,684,684,684,684,0
20240409,155300,199478433,684,684,684,684,0
20240409,155200,199478433,684,684,684,684,0
20240409,155100,199478433,684,684,684,684,0
20240409,155000,199478433,684,684,684,684,0
20240409,154900,199478433,684,684,684,684,0
20240409,154800,199478433,684,684,684,684,0
20240409,154700,199478433,684,684,684,684,0
20240409,154600,199478433,684,684,684,684,0
20240409,154500,199478433,684,684,684,684,0
20240409,154400,199478433,684,684,684,684,0
20240409,154300,199478433,684,684,684,684,0
20240409,154200,199478433,684,684,684,684,0
20240409,154100,199478433,684,684,684,684,0
20240409,154000,199478433,684,684,684,684,0
20240409,153900,199478433,684,684,684,684,0
20240409,153800,199478433,684,684,684,684,0
20240409,153700,199478433,684,684,684,684,0
20240409,153600,199478433,684,684,684,684,140
20240409,153500,199478433,684,684,684,684,0
20240409,153400,199478433,684,684,684,684,0
20240409,153300,199478433,684,684,684,684,0
20240409,153200,199478433,684,684,684,684,0
20240409,153100,199478433,684,684,684,684,0
20240409,153000,199478433,684,684,684,684,140
20240409,152900,199382673,687,687,687,687,0
20240409,152800,199382673,687,687,687,687,0
20240409,152700,199382673,687,687,687,687,0
20240409,152600,199382673,687,687,687,687,0
20240409,152500,199382673,687,687,687,687,0
20240409,152400,199382673,687,687,687,687,0
20240409,152300,199382673,687,687,687,687,0
20240409,152200,199382673,687,687,687,687,0
20240409,152100,199382673,687,687,687,687,0
20240409,152000,199382673,687,687,687,687,0
20240409,151900,199382673,687,687,687,687,4700
20240409,151800,196153773,685,685,685,685,56
20240409,151700,196115413,685,685,685,684,6293
20240409,151600,191805282,686,686,686,686,0
20240409,151500,191805282,686,686,686,686,96
20240409,151400,191739426,687,686,687,686,204
20240409,151300,191599382,685,685,685,685,3
20240409,151200,191597327,685,685,685,685,3
20240409,151100,191595272,685,683,685,683,36
20240409,151000,191570620,685,685,685,685,1687
20240409,150900,190415025,683,684,685,683,197
20240409,150800,190280183,684,684,684,684,3
20240409,150700,190278131,683,683,683,683,3
20240409,150600,190276082,684,684,684,684,3
20240409,150500,190274030,684,684,684,684,0
20240409,150400,190274030,684,684,684,684,304
20240409,150300,190066094,684,683,684,683,108
20240409,150200,189992225,683,683,683,683,3
20240409,150100,189990176,683,683,683,683,0
20240409,150000,189990176,683,683,683,683,3
20240409,145900,189988127,683,683,683,683,3
20240409,145800,189986078,684,684,684,683,2584
20240409,145700,188218626,683,683,683,683,1263
20240409,145600,187355997,684,684,684,684,315
20240409,145500,187140537,683,683,683,683,3
20240409,145400,187138488,683,683,683,683,3
20240409,145300,187136439,683,683,683,683,3
20240409,145200,187134390,683,683,683,683,0
20240409,145100,187134390,683,683,683,683,4
20240409,145000,187131658,683,683,683,683,3003
20240409,144900,185080609,683,685,685,683,20
20240409,144800,185066935,683,683,683,683,3
20240409,144700,185064886,685,685,685,685,1537
20240409,144600,184012041,685,685,685,683,588
20240409,144500,183609267,683,683,685,683,1018
20240409,144400,182911947,683,685,685,683,32
20240409,144300,182890033,685,688,688,680,89602
20240409,144200,121785790,688,688,688,688,256
20240409,144100,121609662,688,688,688,688,3
20240409,144000,121607598,688,688,688,688,3
20240409,143900,121605534,688,688,688,688,4
20240409,143800,121602782,688,688,688,688,0
20240409,143700,121602782,688,688,688,688,3
20240409,143600,121600718,687,687,687,687,3
20240409,143500,121598657,687,687,687,687,3
20240409,143400,121596596,687,687,687,687,0
20240409,143300,121596596,687,687,687,687,3
20240409,143200,121594535,687,687,687,687,4
20240409,143100,121591787,687,687,687,687,3
20240409,143000,121589726,687,687,687,687,3
20240409,142900,121587665,687,687,687,687,655
20240409,142800,121137680,687,687,687,687,3
20240409,142700,121135619,687,687,687,687,3
20240409,142600,121133558,687,687,687,687,4
20240409,142500,121130810,687,687,687,687,0
20240409,142400,121130810,687,688,688,687,2083
20240409,142300,119697709,688,688,688,688,3
20240409,142200,119695645,688,688,688,688,3
20240409,142100,119693581,692,688,692,688,4
20240409,142000,119690825,692,692,692,692,1
20240409,141900,119690133,688,688,688,688,4
20240409,141800,119687381,692,692,692,688,27
20240409,141700,119668709,688,692,692,688,9680
20240409,141600,113005906,692,692,692,692,31
20240409,141500,112984454,690,692,692,690,26
20240409,141400,112966472,691,691,692,690,12055
20240409,141300,104624758,691,691,691,690,557
20240409,141200,104239874,691,690,691,690,1209
20240409,141100,103405659,690,691,691,690,5910
20240409,141000,99327749,690,691,691,690,23
20240409,140900,99311859,691,690,691,690,4
20240409,140800,99309098,691,691,691,690,1108
20240409,140700,98543473,691,691,691,691,3
20240409,140600,98541400,690,691,691,690,108
20240409,140500,98466776,691,691,691,690,429
20240409,140400,98170340,691,690,691,690,4
20240409,140300,98167579,691,690,691,690,4
20240409,140200,98164818,691,690,691,690,40
20240409,140100,98137217,690,690,690,690,3
20240409,140000,98135147,690,690,690,690,3
20240409,135900,98133077,691,690,691,690,5
20240409,135800,98129626,691,690,691,690,4
20240409,135700,98126865,691,691,691,691,230
20240409,135600,97967935,691,690,691,690,4
20240409,135500,97965174,691,691,691,690,5
20240409,135400,97961722,690,690,691,690,1005
20240409,135300,97268271,691,691,691,691,51
20240409,135200,97233030,689,691,691,689,4
20240409,135100,97230272,688,688,688,688,3
20240409,135000,97228208,691,690,691,688,20
20240409,134900,97214412,691,688,691,688,190
20240409,134800,97083317,690,690,690,690,1
20240409,134700,97082627,688,688,688,688,4
20240409,134600,97079875,688,688,688,688,3
20240409,134500,97077811,689,688,689,688,10
20240409,134400,97070924,689,689,689,689,1
20240409,134300,97070235,688,689,689,688,4
20240409,134200,97067482,688,689,689,688,2703
20240409,134100,95205118,689,689,689,688,1518
20240409,134000,94159220,689,688,689,688,13
20240409,133900,94150266,689,689,689,689,2595
20240409,133800,92362311,688,688,689,688,504
20240409,133700,92015558,688,689,689,688,33
20240409,133600,91992824,689,688,689,688,468
20240409,133500,91670375,689,689,689,689,1
20240409,133400,91669686,688,689,689,688,9
20240409,133300,91663489,689,688,689,688,4
20240409,133200,91660736,689,688,689,688,4
20240409,133100,91657983,689,688,689,688,4
20240409,133000,91655230,689,688,689,688,2839
20240409,132900,89701669,688,688,688,687,3946
20240409,132800,86986824,688,687,688,687,1455
20240409,132700,85985788,687,687,687,687,3
20240409,132600,85983727,688,688,688,688,1
20240409,132500,85983039,687,687,687,687,3
20240409,132400,85980978,688,687,688,687,4
20240409,132300,85978229,688,687,688,687,4
20240409,132200,85975480,688,687,688,687,5
20240409,132100,85972044,688,688,688,688,0
20240409,132000,85972044,688,688,688,687,24
20240409,131900,85955535,687,687,687,687,3
20240409,131800,85953474,688,687,688,687,4
20240409,131700,85950725,688,688,688,688,19
20240409,131600,85937653,687,688,688,687,4
20240409,131500,85934904,687,688,688,687,5
20240409,131400,85931468,687,687,687,687,3
20240409,131300,85929407,688,687,688,687,4
20240409,131200,85926658,688,688,688,688,231
20240409,131100,85767730,688,687,688,687,4
20240409,131000,85764981,688,687,688,687,4
20240409,130900,85762232,688,687,688,687,5
20240409,130800,85758796,688,688,688,688,1
20240409,130700,85758108,687,688,688,687,103
20240409,130600,85687247,688,687,688,687,4
20240409,130500,85684498,688,687,688,687,405
20240409,130400,85406261,687,687,687,687,3
20240409,130300,85404200,687,687,687,687,5485
20240409,130200,81636005,686,686,686,686,4
20240409,130100,81633261,687,686,687,686,4
20240409,130000,81630516,686,686,686,686,3
20240409,125900,81628458,687,687,687,687,1
20240409,125800,81627771,686,686,686,686,3
20240409,125700,81625713,687,686,687,686,4
20240409,125600,81622968,687,687,687,686,6
20240409,125500,81618850,686,686,686,686,3
20240409,125400,81616792,687,687,687,687,0
20240409,125300,81616792,687,686,687,686,4
20240409,125200,81614047,686,686,686,686,3
20240409,125100,81611989,687,686,687,686,106
20240409,125000,81539170,687,687,687,687,1
20240409,124900,81538483,686,686,686,686,4
20240409,124800,81535739,687,686,687,686,4
20240409,124700,81532994,686,687,687,686,4
20240409,124600,81530249,686,686,687,686,2263
20240409,124500,79977771,687,687,687,687,1
20240409,124400,79977084,686,686,686,686,4
20240409,124300,79974340,687,686,687,686,4
20240409,124200,79971595,687,686,687,686,4
20240409,124100,79968850,686,686,686,686,3
20240409,124000,79966792,686,686,686,686,0
20240409,123900,79966792,686,686,686,686,3
20240409,123800,79964734,686,686,686,686,4
20240409,123700,79961990,686,687,687,686,4
20240409,123600,79959245,686,686,686,686,0
20240409,123500,79959245,686,686,686,686,3
20240409,123400,79957187,687,687,687,686,1464
20240409,123300,78951422,687,686,687,686,4
20240409,123200,78948677,687,686,687,686,5
20240409,123100,78945246,687,687,687,687,1
20240409,123000,78944559,686,686,687,686,20
20240409,122900,78930838,686,686,686,686,103
20240409,122800,78860180,687,686,687,686,5
20240409,122700,78856749,687,687,687,687,500
20240409,122600,78513249,687,687,687,686,4014
20240409,122500,75759634,687,687,687,686,265
20240409,122400,75577583,687,687,687,686,8
20240409,122300,75572090,686,686,686,686,3
20240409,122200,75570032,687,687,687,687,1
20240409,122100,75569345,686,687,687,686,4
20240409,122000,75566600,686,686,686,686,3
20240409,121900,75564542,687,686,687,686,5
20240409,121800,75561111,686,687,687,686,2
20240409,121700,75559738,686,687,687,686,6
20240409,121600,75555619,686,686,687,686,74
20240409,121500,75504794,686,687,687,686,5
20240409,121400,75501362,687,686,687,686,4
20240409,121300,75498617,687,687,687,687,1000
20240409,121200,74811617,687,686,687,686,14
20240409,121100,74802003,687,687,687,686,104
20240409,121000,74730558,687,686,687,686,4
20240409,120900,74727813,687,687,687,687,1
20240409,120800,74727126,686,687,687,686,4
20240409,120700,74724381,686,687,687,686,4
20240409,120600,74721636,686,687,687,686,204
20240409,120500,74581492,687,686,687,686,8
20240409,120400,74575999,687,687,687,687,8039
20240409,120300,69053206,687,687,687,687,3
20240409,120200,69051145,688,688,688,687,1049
20240409,120100,68329777,689,688,689,688,2406
20240409,120000,66674043,688,687,688,687,11397
20240409,115900,58842303,686,686,686,686,4
20240409,115800,58839559,686,686,686,686,3
20240409,115700,58837501,687,686,687,686,4
20240409,115600,58834756,687,686,687,686,504
20240409,115500,58488511,687,687,687,687,1
20240409,115400,58487824,686,687,687,686,6
20240409,115300,58483706,686,686,686,686,3
20240409,115200,58481648,687,686,687,686,33
20240409,115100,58458980,687,686,687,686,2
20240409,115000,58457607,686,687,687,686,4
20240409,114900,58454862,686,686,686,686,3
20240409,114800,58452804,687,687,687,686,55
20240409,114700,58415023,687,686,687,686,505
20240409,114600,58068091,687,687,687,687,0
20240409,114500,58068091,687,687,687,686,5
20240409,114400,58064659,686,689,689,686,6
20240409,114300,58060536,686,686,689,686,1904
20240409,114200,56754389,689,688,689,688,26
20240409,114100,56736500,686,686,689,686,65
20240409,114000,56691781,686,689,689,686,358
20240409,113900,56445128,689,687,689,685,1320
20240409,113800,55537416,685,685,685,685,3
20240409,113700,55535361,687,687,687,687,1
20240409,113600,55534674,685,686,686,685,2697
20240409,113500,53684535,687,686,687,686,105
20240409,113400,53612504,687,686,687,686,4
20240409,113300,53609759,687,687,687,687,1
20240409,113200,53609072,686,686,687,686,148
20240409,113100,53507543,686,686,686,686,207
20240409,113000,53365541,686,687,687,686,55
20240409,112900,53327759,687,686,687,686,26
20240409,112800,53309901,687,687,687,687,1
20240409,112700,53309214,686,686,686,686,3
20240409,112600,53307156,687,689,689,686,125
20240409,112500,53221282,686,689,689,686,4
20240409,112400,53218535,686,687,687,686,731
20240409,112300,52716342,689,689,689,686,983
20240409,112200,52041998,686,689,689,686,5
20240409,112100,52038562,687,687,687,687,165
20240409,112000,51925207,687,687,687,687,3
20240409,111900,51923146,689,687,689,687,204
20240409,111800,51782996,687,687,687,687,1
20240409,111700,51782309,687,686,687,686,5
20240409,111600,51778878,687,687,687,687,1
20240409,111500,51778191,689,687,689,687,4
20240409,111400,51775441,687,687,687,687,1
20240409,111300,51774754,687,687,687,687,2
20240409,111200,51773380,687,687,690,686,1023
20240409,111100,51070571,686,690,690,686,5
20240409,111000,51067137,686,686,686,686,3
20240409,110900,51065079,690,687,690,687,61
20240409,110800,51023169,687,690,690,686,1582
20240409,110700,49936335,687,687,687,687,159
20240409,110600,49827102,690,687,690,687,4
20240409,110500,49824351,690,687,690,687,7
20240409,110400,49819536,690,690,690,690,111
20240409,110300,49742946,687,690,690,687,4
20240409,110200,49740195,687,690,690,687,320
20240409,110100,49520077,689,688,689,688,1013
20240409,110000,48823123,690,688,690,688,159
20240409,105900,48713419,690,690,690,690,11
20240409,105800,48705829,690,690,690,690,1
20240409,105700,48705139,689,689,689,689,30
20240409,105600,48684469,690,690,690,690,39
20240409,105500,48657559,690,690,690,690,0
20240409,105400,48657559,690,690,690,690,1
20240409,105300,48656869,690,690,690,690,0
20240409,105200,48656869,690,690,690,690,30
20240409,105100,48636169,690,690,690,689,196
20240409,105000,48500933,690,690,690,690,0
20240409,104900,48500933,690,690,690,690,1
20240409,104800,48500243,688,688,688,688,10
20240409,104700,48493363,690,690,690,690,0
20240409,104600,48493363,690,690,690,690,1
20240409,104500,48492673,689,690,690,689,400
20240409,104400,48216873,690,690,690,690,0
20240409,104300,48216873,690,690,690,690,0
20240409,104200,48216873,690,690,690,690,0
20240409,104100,48216873,690,690,690,690,0
20240409,104000,48216873,690,690,690,690,5
20240409,103900,48213423,690,690,690,690,0
20240409,103800,48213423,690,690,690,690,200
20240409,103700,48075423,690,690,690,690,1
20240409,103600,48074733,689,689,689,689,0
20240409,103500,48074733,689,689,689,689,16670
20240409,103400,36589103,689,689,689,689,0
20240409,103300,36589103,689,689,689,689,5
20240409,103200,36585658,689,689,689,689,0
20240409,103100,36585658,689,689,689,689,0
20240409,103000,36585658,689,688,689,687,2806
20240409,102900,34657928,689,689,689,689,0
20240409,102800,34657928,689,688,689,688,82
20240409,102700,34601511,688,688,688,688,52
20240409,102600,34565735,688,688,688,688,11
20240409,102500,34558167,688,688,688,688,0
20240409,102400,34558167,688,688,688,688,5000
20240409,102300,31118167,687,688,688,687,3378
20240409,102200,28796544,688,688,688,688,0
20240409,102100,28796544,688,688,688,688,208
20240409,102000,28653440,689,688,689,688,1700
20240409,101900,27483839,689,688,689,688,400
20240409,101800,27208544,688,688,688,688,1
20240409,101700,27207856,689,689,689,689,0
20240409,101600,27207856,689,689,689,689,24
20240409,101500,27191320,688,689,689,688,1308
20240409,101400,26291412,689,689,689,689,0
20240409,101300,26291412,689,689,689,689,1
20240409,101200,26290723,689,689,689,689,0
20240409,101100,26290723,689,689,689,689,5
20240409,101000,26287278,692,692,692,692,0
20240409,100900,26287278,692,692,692,692,1
20240409,100800,26286586,688,689,689,688,4355
20240409,100700,23288916,690,690,690,690,623
20240409,100600,22859046,692,692,692,692,0
20240409,100500,22859046,692,692,692,692,5
20240409,100400,22855586,692,692,692,692,1
20240409,100300,22854894,692,692,692,692,3
20240409,100200,22852818,692,692,692,692,200
20240409,100100,22714418,692,692,692,692,11
20240409,100000,22706806,692,692,692,692,50
20240409,095900,22672206,692,692,692,692,0
20240409,095800,22672206,692,692,692,692,40
20240409,095700,22644526,692,692,692,692,1
20240409,095600,22643834,689,691,691,689,866
20240409,095500,22046936,691,691,691,691,24
20240409,095400,22030352,691,691,691,691,110
20240409,095300,21954342,691,691,691,691,0
20240409,095200,21954342,691,691,691,691,2
20240409,095100,21952960,693,693,693,693,5
20240409,095000,21949495,693,693,693,693,13
20240409,094900,21940486,693,693,693,693,1
20240409,094800,21939793,693,693,693,693,0
20240409,094700,21939793,693,693,693,693,11
20240409,094600,21932170,693,692,693,692,511
20240409,094500,21578557,692,692,692,692,0
20240409,094400,21578557,692,692,692,692,0
20240409,094300,21578557,692,692,692,692,0
20240409,094200,21578557,692,692,692,692,1
20240409,094100,21577865,693,693,693,693,0
20240409,094000,21577865,693,693,693,689,2005
20240409,093900,20191926,695,695,695,695,62
20240409,093800,20148836,695,695,695,695,1
20240409,093700,20148141,694,694,694,694,0
20240409,093600,20148141,694,694,695,694,27
20240409,093500,20129391,695,695,695,695,10
20240409,093400,20122441,695,695,695,695,100
20240409,093300,20052941,695,695,695,695,1
20240409,093200,20052246,689,693,693,689,1152
20240409,093100,19255976,695,695,695,695,1
20240409,093000,19255281,695,695,695,695,159
20240409,092900,19144776,695,695,695,695,341
20240409,092800,18907781,695,695,695,695,0
20240409,092700,18907781,695,695,695,695,0
20240409,092600,18907781,695,695,695,695,0
20240409,092500,18907781,695,695,695,695,1519
20240409,092400,17852076,695,695,695,695,477
20240409,092300,17520561,695,695,695,695,23
20240409,092200,17504576,695,695,695,695,67
20240409,092100,17458011,695,695,695,695,16
20240409,092000,17446891,695,695,695,695,2000
20240409,091900,16056891,694,694,694,694,1000
20240409,091800,15362891,694,694,694,694,0
20240409,091700,15362891,694,694,694,694,0
20240409,091600,15362891,694,694,694,694,7
20240409,091500,15358033,695,695,695,695,100
20240409,091400,15288533,693,693,693,693,1
20240409,091300,15287840,692,692,692,692,0
20240409,091200,15287840,692,693,693,692,1306
20240409,091100,14384082,693,690,700,690,8673
20240409,091000,8345724,690,690,690,690,1098
20240409,090900,7588104,690,690,690,690,218
20240409,090800,7437684,690,691,691,690,5
20240409,090700,7434233,691,691,691,691,0
20240409,090600,7434233,691,691,691,691,31
20240409,090500,7412812,691,690,691,690,2029
20240409,090400,6012702,689,689,689,689,2213
20240409,090300,4487945,688,689,689,688,303
20240409,090200,4279478,688,688,688,688,155
20240409,090100,4172838,687,687,687,687,85
20240409,090000,4114443,687,687,687,687,5989