KissMeData/031820/min/candle-20240401.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240401,190600,381846555,725,725,725,725,16063
20240401,190500,381846555,725,725,725,725,0
20240401,190400,381846555,725,725,725,725,0
20240401,190300,381846555,725,725,725,725,0
20240401,190200,381846555,725,725,725,725,0
20240401,190100,381846555,725,725,725,725,0
20240401,190000,381846555,725,725,725,725,0
20240401,185900,381846555,725,725,725,725,0
20240401,185800,381846555,725,725,725,725,0
20240401,185700,381846555,725,725,725,725,0
20240401,185600,381846555,725,725,725,725,0
20240401,185500,381846555,725,725,725,725,0
20240401,185400,381846555,725,725,725,725,0
20240401,185300,381846555,725,725,725,725,0
20240401,185200,381846555,725,725,725,725,0
20240401,185100,381846555,725,725,725,725,0
20240401,185000,381846555,725,725,725,725,0
20240401,184900,381846555,725,725,725,725,0
20240401,184800,381846555,725,725,725,725,0
20240401,184700,381846555,725,725,725,725,0
20240401,184600,381846555,725,725,725,725,0
20240401,184500,381846555,725,725,725,725,0
20240401,184400,381846555,725,725,725,725,0
20240401,184300,381846555,725,725,725,725,0
20240401,184200,381846555,725,725,725,725,0
20240401,184100,381846555,725,725,725,725,0
20240401,184000,381846555,725,725,725,725,0
20240401,183900,381846555,725,725,725,725,0
20240401,183800,381846555,725,725,725,725,0
20240401,183700,381846555,725,725,725,725,0
20240401,183600,381846555,725,725,725,725,16063
20240401,183500,381846555,725,725,725,725,0
20240401,183400,381846555,725,725,725,725,0
20240401,183300,381846555,725,725,725,725,0
20240401,183200,381846555,725,725,725,725,0
20240401,183100,381846555,725,725,725,725,0
20240401,183000,381846555,725,725,725,725,0
20240401,182900,381846555,725,725,725,725,0
20240401,182800,381846555,725,725,725,725,0
20240401,182700,381846555,725,725,725,725,0
20240401,182600,381846555,725,725,725,725,0
20240401,182500,381846555,725,725,725,725,0
20240401,182400,381846555,725,725,725,725,0
20240401,182300,381846555,725,725,725,725,0
20240401,182200,381846555,725,725,725,725,0
20240401,182100,381846555,725,725,725,725,0
20240401,182000,381846555,725,725,725,725,0
20240401,181900,381846555,725,725,725,725,0
20240401,181800,381846555,725,725,725,725,0
20240401,181700,381846555,725,725,725,725,0
20240401,181600,381846555,725,725,725,725,0
20240401,181500,381846555,725,725,725,725,0
20240401,181400,381846555,725,725,725,725,0
20240401,181300,381846555,725,725,725,725,0
20240401,181200,381846555,725,725,725,725,0
20240401,181100,381846555,725,725,725,725,0
20240401,181000,381846555,725,725,725,725,0
20240401,180900,381846555,725,725,725,725,0
20240401,180800,381846555,725,725,725,725,0
20240401,180700,381846555,725,725,725,725,0
20240401,180600,381846555,725,725,725,725,16063
20240401,180500,381846555,725,725,725,725,0
20240401,180400,381846555,725,725,725,725,0
20240401,180300,381846555,725,725,725,725,0
20240401,180200,381846555,725,725,725,725,0
20240401,180100,381846555,725,725,725,725,0
20240401,180000,381846555,725,725,725,725,0
20240401,175900,381846555,725,725,725,725,0
20240401,175800,381846555,725,725,725,725,0
20240401,175700,381846555,725,725,725,725,0
20240401,175600,381846555,725,725,725,725,0
20240401,175500,381846555,725,725,725,725,0
20240401,175400,381846555,725,725,725,725,0
20240401,175300,381846555,725,725,725,725,0
20240401,175200,381846555,725,725,725,725,0
20240401,175100,381846555,725,725,725,725,0
20240401,175000,381846555,725,725,725,725,0
20240401,174900,381846555,725,725,725,725,0
20240401,174800,381846555,725,725,725,725,0
20240401,174700,381846555,725,725,725,725,0
20240401,174600,381846555,725,725,725,725,0
20240401,174500,381846555,725,725,725,725,0
20240401,174400,381846555,725,725,725,725,0
20240401,174300,381846555,725,725,725,725,0
20240401,174200,381846555,725,725,725,725,0
20240401,174100,381846555,725,725,725,725,0
20240401,174000,381846555,725,725,725,725,0
20240401,173900,381846555,725,725,725,725,0
20240401,173800,381846555,725,725,725,725,0
20240401,173700,381846555,725,725,725,725,0
20240401,173600,381846555,725,725,725,725,16063
20240401,173500,381846555,725,725,725,725,0
20240401,173400,381846555,725,725,725,725,0
20240401,173300,381846555,725,725,725,725,0
20240401,173200,381846555,725,725,725,725,0
20240401,173100,381846555,725,725,725,725,0
20240401,173000,381846555,725,725,725,725,0
20240401,172900,381846555,725,725,725,725,0
20240401,172800,381846555,725,725,725,725,0
20240401,172700,381846555,725,725,725,725,0
20240401,172600,381846555,725,725,725,725,0
20240401,172500,381846555,725,725,725,725,0
20240401,172400,381846555,725,725,725,725,0
20240401,172300,381846555,725,725,725,725,0
20240401,172200,381846555,725,725,725,725,0
20240401,172100,381846555,725,725,725,725,0
20240401,172000,381846555,725,725,725,725,0
20240401,171900,381846555,725,725,725,725,0
20240401,171800,381846555,725,725,725,725,0
20240401,171700,381846555,725,725,725,725,0
20240401,171600,381846555,725,725,725,725,0
20240401,171500,381846555,725,725,725,725,0
20240401,171400,381846555,725,725,725,725,0
20240401,171300,381846555,725,725,725,725,0
20240401,171200,381846555,725,725,725,725,0
20240401,171100,381846555,725,725,725,725,0
20240401,171000,381846555,725,725,725,725,0
20240401,170900,381846555,725,725,725,725,0
20240401,170800,381846555,725,725,725,725,0
20240401,170700,381846555,725,725,725,725,0
20240401,170600,381846555,725,725,725,725,16063
20240401,170500,381846555,725,725,725,725,0
20240401,170400,381846555,725,725,725,725,0
20240401,170300,381846555,725,725,725,725,0
20240401,170200,381846555,725,725,725,725,0
20240401,170100,381846555,725,725,725,725,0
20240401,170000,381846555,725,725,725,725,0
20240401,165900,381846555,725,725,725,725,0
20240401,165800,381846555,725,725,725,725,0
20240401,165700,381846555,725,725,725,725,0
20240401,165600,381846555,725,725,725,725,0
20240401,165500,381846555,725,725,725,725,0
20240401,165400,381846555,725,725,725,725,0
20240401,165300,381846555,725,725,725,725,0
20240401,165200,381846555,725,725,725,725,0
20240401,165100,381846555,725,725,725,725,0
20240401,165000,381846555,725,725,725,725,0
20240401,164900,381846555,725,725,725,725,0
20240401,164800,381846555,725,725,725,725,0
20240401,164700,381846555,725,725,725,725,0
20240401,164600,381846555,725,725,725,725,0
20240401,164500,381846555,725,725,725,725,0
20240401,164400,381846555,725,725,725,725,0
20240401,164300,381846555,725,725,725,725,0
20240401,164200,381846555,725,725,725,725,0
20240401,164100,381846555,725,725,725,725,0
20240401,164000,381846555,725,725,725,725,0
20240401,163900,381846555,725,725,725,725,0
20240401,163800,381846555,725,725,725,725,0
20240401,163700,381846555,725,725,725,725,0
20240401,163600,381846555,725,725,725,725,16063
20240401,163500,381846555,725,725,725,725,0
20240401,163400,381846555,725,725,725,725,0
20240401,163300,381846555,725,725,725,725,0
20240401,163200,381846555,725,725,725,725,0
20240401,163100,381846555,725,725,725,725,0
20240401,163000,381846555,725,725,725,725,0
20240401,162900,381846555,725,725,725,725,0
20240401,162800,381846555,725,725,725,725,0
20240401,162700,381846555,725,725,725,725,0
20240401,162600,381846555,725,725,725,725,0
20240401,162500,381846555,725,725,725,725,0
20240401,162400,381846555,725,725,725,725,0
20240401,162300,381846555,725,725,725,725,0
20240401,162200,381846555,725,725,725,725,0
20240401,162100,381846555,725,725,725,725,0
20240401,162000,381846555,725,725,725,725,0
20240401,161900,381846555,725,725,725,725,0
20240401,161800,381846555,725,725,725,725,0
20240401,161700,381846555,725,725,725,725,0
20240401,161600,381846555,725,725,725,725,0
20240401,161500,381846555,725,725,725,725,0
20240401,161400,381846555,725,725,725,725,0
20240401,161300,381846555,725,725,725,725,0
20240401,161200,381846555,725,725,725,725,0
20240401,161100,381846555,725,725,725,725,0
20240401,161000,381846555,725,725,725,725,0
20240401,160900,381846555,725,725,725,725,0
20240401,160800,381846555,725,725,725,725,0
20240401,160700,381846555,725,725,725,725,0
20240401,160600,381846555,725,725,725,725,16063
20240401,160500,381846555,725,725,725,725,0
20240401,160400,381846555,725,725,725,725,0
20240401,160300,381846555,725,725,725,725,0
20240401,160200,381846555,725,725,725,725,0
20240401,160100,381846555,725,725,725,725,0
20240401,160000,381846555,725,725,725,725,0
20240401,155900,381846555,725,725,725,725,0
20240401,155800,381846555,725,725,725,725,0
20240401,155700,381846555,725,725,725,725,0
20240401,155600,381846555,725,725,725,725,0
20240401,155500,381846555,725,725,725,725,0
20240401,155400,381846555,725,725,725,725,0
20240401,155300,381846555,725,725,725,725,0
20240401,155200,381846555,725,725,725,725,0
20240401,155100,381846555,725,725,725,725,0
20240401,155000,381846555,725,725,725,725,0
20240401,154900,381846555,725,725,725,725,0
20240401,154800,381846555,725,725,725,725,0
20240401,154700,381846555,725,725,725,725,0
20240401,154600,381846555,725,725,725,725,0
20240401,154500,381846555,725,725,725,725,0
20240401,154400,381846555,725,725,725,725,0
20240401,154300,381846555,725,725,725,725,0
20240401,154200,381846555,725,725,725,725,0
20240401,154100,381846555,725,725,725,725,0
20240401,154000,381846555,725,725,725,725,0
20240401,153900,381846555,725,725,725,725,0
20240401,153800,381846555,725,725,725,725,0
20240401,153700,381846555,725,725,725,725,0
20240401,153600,381846555,725,725,725,725,16063
20240401,153500,381846555,725,725,725,725,0
20240401,153400,381846555,725,725,725,725,0
20240401,153300,381846555,725,725,725,725,0
20240401,153200,381846555,725,725,725,725,0
20240401,153100,381846555,725,725,725,725,0
20240401,153000,381846555,725,725,725,725,16063
20240401,152900,370200880,721,721,721,721,0
20240401,152800,370200880,721,721,721,721,0
20240401,152700,370200880,721,721,721,721,0
20240401,152600,370200880,721,721,721,721,0
20240401,152500,370200880,721,721,721,721,0
20240401,152400,370200880,721,721,721,721,0
20240401,152300,370200880,721,721,721,721,0
20240401,152200,370200880,721,721,721,721,0
20240401,152100,370200880,721,721,721,721,0
20240401,152000,370200880,721,721,721,721,0
20240401,151900,370200880,721,721,721,721,20
20240401,151800,370186460,721,721,721,721,1
20240401,151700,370185739,718,718,718,718,300
20240401,151600,369970339,718,718,718,718,123
20240401,151500,369882025,721,721,721,721,1
20240401,151400,369881304,716,716,716,716,0
20240401,151300,369881304,716,716,716,716,0
20240401,151200,369881304,716,716,716,716,0
20240401,151100,369881304,716,718,718,716,100
20240401,151000,369809602,722,722,722,722,2178
20240401,150900,368237086,722,722,722,722,2480
20240401,150800,366446526,722,720,722,720,26093
20240401,150700,347610937,720,720,720,720,0
20240401,150600,347610937,720,720,720,720,0
20240401,150500,347610937,720,720,720,720,1
20240401,150400,347610217,720,720,720,720,1
20240401,150300,347609497,720,720,720,720,56
20240401,150200,347569177,720,720,720,720,169
20240401,150100,347447497,720,720,720,720,100
20240401,150000,347375497,721,721,721,721,0
20240401,145900,347375497,721,721,721,721,0
20240401,145800,347375497,721,721,721,721,0
20240401,145700,347375497,721,721,721,721,0
20240401,145600,347375497,721,721,721,721,769
20240401,145500,346821048,721,720,721,720,4999
20240401,145400,343221751,720,720,720,720,1264
20240401,145300,342311671,716,717,717,716,268
20240401,145200,342119732,719,719,719,719,0
20240401,145100,342119732,719,719,719,719,1000
20240401,145000,341400732,720,717,720,717,4
20240401,144900,341397861,720,720,720,720,1
20240401,144800,341397141,720,720,720,720,0
20240401,144700,341397141,720,720,720,720,0
20240401,144600,341397141,720,720,720,720,4
20240401,144500,341394261,720,717,720,716,1574
20240401,144400,340267198,720,720,720,720,0
20240401,144300,340267198,720,717,720,717,9
20240401,144200,340260727,720,716,720,716,104
20240401,144100,340186256,716,716,716,716,0
20240401,144000,340186256,716,716,716,716,168
20240401,143900,340065968,716,716,716,716,10
20240401,143800,340058808,716,716,716,716,0
20240401,143700,340058808,716,716,716,716,0
20240401,143600,340058808,716,716,716,716,0
20240401,143500,340058808,716,716,716,716,0
20240401,143400,340058808,716,716,716,715,2568
20240401,143300,338221665,716,717,717,716,5108
20240401,143200,334564284,718,718,718,718,0
20240401,143100,334564284,718,718,718,718,10
20240401,143000,334557104,718,718,718,718,49
20240401,142900,334521922,718,718,718,718,1
20240401,142800,334521204,720,720,720,720,58
20240401,142700,334479444,720,720,720,720,0
20240401,142600,334479444,720,720,720,720,140
20240401,142500,334378644,721,721,721,721,0
20240401,142400,334378644,721,721,721,721,1
20240401,142300,334377923,720,720,720,720,6072
20240401,142200,330006083,720,720,720,720,0
20240401,142100,330006083,720,720,720,720,0
20240401,142000,330006083,720,720,721,720,276
20240401,141900,329807283,720,718,721,718,26673
20240401,141800,310607792,716,716,716,716,19
20240401,141700,310594188,717,717,717,717,1617
20240401,141600,309434799,717,717,717,717,0
20240401,141500,309434799,717,717,717,717,0
20240401,141400,309434799,717,717,717,717,1
20240401,141300,309434082,717,717,717,717,2495
20240401,141200,307645167,717,717,717,717,1768
20240401,141100,306377511,718,718,718,718,44
20240401,141000,306345919,718,717,718,717,162
20240401,140900,306229714,718,716,718,716,3705
20240401,140800,303571167,716,716,716,716,42
20240401,140700,303541095,716,716,716,716,273
20240401,140600,303345627,716,716,716,716,558
20240401,140500,302946099,716,716,716,716,0
20240401,140400,302946099,716,716,716,716,140
20240401,140300,302845859,715,715,715,715,170
20240401,140200,302724309,716,716,716,716,22
20240401,140100,302708557,716,715,716,715,1679
20240401,140000,301507961,716,716,716,716,0
20240401,135900,301507961,716,716,716,716,0
20240401,135800,301507961,716,716,716,716,5000
20240401,135700,297927961,716,716,716,716,322
20240401,135600,297697409,715,715,715,715,500
20240401,135500,297339909,715,715,715,715,11
20240401,135400,297332044,715,715,715,715,303
20240401,135300,297115399,715,715,715,715,416
20240401,135200,296817959,716,716,716,716,0
20240401,135100,296817959,716,715,716,715,1195
20240401,135000,295963509,715,716,716,715,4444
20240401,134900,292783674,716,716,716,716,0
20240401,134800,292783674,716,716,716,716,0
20240401,134700,292783674,716,716,716,716,0
20240401,134600,292783674,716,716,716,716,0
20240401,134500,292783674,716,716,716,716,0
20240401,134400,292783674,716,716,716,716,3
20240401,134300,292781526,716,716,716,716,0
20240401,134200,292781526,716,716,716,716,1
20240401,134100,292780810,714,714,714,714,170
20240401,134000,292659430,714,714,714,714,1569
20240401,133900,291539164,716,716,716,716,0
20240401,133800,291539164,716,716,716,716,1000
20240401,133700,290823164,716,716,716,716,1
20240401,133600,290822448,716,716,716,716,3200
20240401,133500,288531248,715,715,715,715,50
20240401,133400,288495498,713,716,716,713,37
20240401,133300,288469027,713,713,713,713,0
20240401,133200,288469027,713,713,713,713,0
20240401,133100,288469027,713,713,713,713,1
20240401,133000,288468314,713,713,713,713,170
20240401,132900,288347104,713,713,713,713,1569
20240401,132800,287228407,713,713,713,713,0
20240401,132700,287228407,713,713,713,713,64
20240401,132600,287182775,713,713,713,713,7443
20240401,132500,281875916,713,713,713,713,0
20240401,132400,281875916,713,713,713,713,0
20240401,132300,281875916,713,713,713,713,0
20240401,132200,281875916,713,713,713,713,1
20240401,132100,281875203,713,713,713,713,0
20240401,132000,281875203,713,713,713,713,189
20240401,131900,281740446,713,713,713,713,0
20240401,131800,281740446,713,714,714,713,1569
20240401,131700,280621745,713,713,713,713,0
20240401,131600,280621745,713,713,713,713,0
20240401,131500,280621745,713,713,713,713,0
20240401,131400,280621745,713,713,713,713,0
20240401,131300,280621745,713,713,713,713,0
20240401,131200,280621745,713,713,713,713,0
20240401,131100,280621745,713,713,713,713,1
20240401,131000,280621032,713,713,713,713,653
20240401,130900,280155443,713,713,713,713,36
20240401,130800,280129775,713,713,713,713,0
20240401,130700,280129775,713,713,713,713,1570
20240401,130600,279010365,713,713,713,713,9
20240401,130500,279003948,713,713,713,713,3
20240401,130400,279001809,713,713,713,713,0
20240401,130300,279001809,713,713,713,713,0
20240401,130200,279001809,713,713,713,713,6
20240401,130100,278997531,713,717,717,713,16
20240401,130000,278986087,713,716,717,713,873
20240401,125900,278361025,716,716,716,716,20
20240401,125800,278346705,713,713,713,713,0
20240401,125700,278346705,713,713,713,713,106
20240401,125600,278271127,713,713,713,713,1650
20240401,125500,277094677,713,713,713,713,6
20240401,125400,277090399,713,713,713,713,4
20240401,125300,277087547,713,713,713,713,0
20240401,125200,277087547,713,713,713,713,3
20240401,125100,277085408,713,714,714,713,15
20240401,125000,277074703,714,714,714,714,213
20240401,124900,276922621,714,715,715,714,1305
20240401,124800,275990699,715,715,715,715,50
20240401,124700,275954949,714,714,714,714,2
20240401,124600,275953521,714,714,714,714,16
20240401,124500,275942097,714,714,714,714,1575
20240401,124400,274817547,714,714,714,714,185
20240401,124300,274685457,714,714,714,714,0
20240401,124200,274685457,714,714,714,714,4
20240401,124100,274682601,714,715,715,714,111
20240401,124000,274603239,715,714,715,714,163
20240401,123900,274486852,714,714,714,714,0
20240401,123800,274486852,714,714,714,714,57
20240401,123700,274446154,714,714,714,714,13
20240401,123600,274436872,714,714,714,714,15
20240401,123500,274426162,714,714,717,714,92
20240401,123400,274360459,714,714,714,714,1574
20240401,123300,273236623,717,717,717,717,32
20240401,123200,273213679,714,714,714,714,2
20240401,123100,273212251,714,714,714,714,145
20240401,123000,273108721,714,716,716,714,44
20240401,122900,273077229,716,716,716,716,2
20240401,122800,273075797,716,716,716,716,0
20240401,122700,273075797,716,714,716,714,11
20240401,122600,273067923,714,714,714,714,15
20240401,122500,273057213,714,714,714,714,6
20240401,122400,273052929,714,714,714,714,60
20240401,122300,273010089,714,714,714,714,1573
20240401,122200,271886967,713,713,713,713,4
20240401,122100,271884115,713,713,713,713,9
20240401,122000,271877698,713,713,713,713,171
20240401,121900,271755775,713,713,713,713,0
20240401,121800,271755775,713,713,713,713,0
20240401,121700,271755775,713,713,713,713,2
20240401,121600,271754349,713,713,713,713,15
20240401,121500,271743654,713,713,713,713,6
20240401,121400,271739376,712,712,712,712,0
20240401,121300,271739376,712,712,712,712,0
20240401,121200,271739376,712,714,714,712,1572
20240401,121100,270619711,714,714,714,714,12
20240401,121000,270611143,714,714,714,714,165
20240401,120900,270493333,713,713,713,713,0
20240401,120800,270493333,713,713,713,713,0
20240401,120700,270493333,713,713,713,713,2
20240401,120600,270491907,713,713,713,713,30
20240401,120500,270470517,713,715,715,713,3505
20240401,120400,267967551,715,715,715,715,0
20240401,120300,267967551,715,715,715,715,24
20240401,120200,267950391,715,715,715,715,716
20240401,120100,267438451,714,714,714,714,1577
20240401,120000,266312473,714,716,719,714,2137
20240401,115900,264780524,714,714,714,714,1000
20240401,115800,264066524,714,714,714,714,1000
20240401,115700,263352524,714,714,714,714,1003
20240401,115600,262636382,714,714,714,714,2314
20240401,115500,260984186,714,714,714,714,714
20240401,115400,260474390,714,714,714,714,0
20240401,115300,260474390,714,714,714,714,35
20240401,115200,260449400,714,717,717,714,4
20240401,115100,260446541,714,713,714,713,6
20240401,115000,260442261,713,713,713,713,3158
20240401,114900,258190607,717,717,717,717,6
20240401,114800,258186305,713,713,713,713,0
20240401,114700,258186305,713,713,713,713,2
20240401,114600,258184879,713,713,713,713,16
20240401,114500,258173471,713,713,713,713,1305
20240401,114400,257243006,713,713,713,713,0
20240401,114300,257243006,713,713,713,713,4151
20240401,114200,254283343,713,713,713,713,2
20240401,114100,254281917,713,713,713,713,7
20240401,114000,254276926,713,713,713,713,175
20240401,113900,254152151,713,713,713,713,1569
20240401,113800,253033454,717,717,717,717,329
20240401,113700,252797561,713,713,713,713,180
20240401,113600,252669221,713,713,713,713,25
20240401,113500,252651396,713,717,717,713,6
20240401,113400,252647114,713,713,713,713,0
20240401,113300,252647114,713,713,713,713,36
20240401,113200,252621446,713,713,713,713,6
20240401,113100,252617168,712,712,712,712,207
20240401,113000,252469784,712,713,713,712,153
20240401,112900,252360708,712,712,712,712,0
20240401,112800,252360708,712,714,714,712,1569
20240401,112700,251243106,714,714,714,714,3
20240401,112600,251240964,715,714,715,714,26
20240401,112500,251222387,714,714,714,714,7
20240401,112400,251217389,714,714,714,714,0
20240401,112300,251217389,714,714,714,714,30
20240401,112200,251195969,714,714,714,714,4
20240401,112100,251193113,714,714,714,714,6
20240401,112000,251188829,717,714,717,714,354
20240401,111900,250935023,717,717,717,717,2
20240401,111800,250933589,713,713,713,713,0
20240401,111700,250933589,713,713,713,712,1571
20240401,111600,249814312,713,713,718,713,7
20240401,111500,249809316,713,718,718,713,6
20240401,111400,249805033,715,715,715,715,3105
20240401,111300,247584958,717,713,717,713,130
20240401,111200,247491868,713,713,713,713,4
20240401,111100,247489016,713,713,713,713,172
20240401,111000,247366380,713,717,717,713,16
20240401,110900,247354932,717,717,717,717,0
20240401,110800,247354932,717,717,717,717,0
20240401,110700,247354932,717,713,717,713,3
20240401,110600,247352785,718,717,718,712,1626
20240401,110500,246193899,715,718,718,715,206
20240401,110400,246046009,718,715,718,715,100
20240401,110300,245974215,714,714,714,714,30
20240401,110200,245952795,714,714,714,714,4
20240401,110100,245949939,714,716,716,714,1007
20240401,110000,245228935,716,716,716,716,5
20240401,105900,245225355,718,718,718,718,9
20240401,105800,245218893,714,714,714,714,0
20240401,105700,245218893,714,714,714,714,2
20240401,105600,245217465,714,715,715,714,5016
20240401,105500,241631027,715,717,717,713,1575
20240401,105400,240504358,717,717,717,717,0
20240401,105300,240504358,717,717,717,717,30
20240401,105200,240482848,717,717,717,717,878
20240401,105100,239853322,717,717,717,717,113
20240401,105000,239772301,717,717,717,717,169
20240401,104900,239651128,716,716,716,716,0
20240401,104800,239651128,716,716,716,716,0
20240401,104700,239651128,716,717,720,716,5344
20240401,104600,235803462,716,715,720,715,6805
20240401,104500,230907378,715,715,715,715,6
20240401,104400,230903088,715,715,715,715,1570
20240401,104300,229780538,714,714,714,714,30
20240401,104200,229759118,714,714,714,714,23
20240401,104100,229742696,714,714,714,714,7
20240401,104000,229737698,717,714,717,714,182
20240401,103900,229607651,714,716,716,712,3891
20240401,103800,226830844,716,716,716,716,0
20240401,103700,226830844,716,716,716,716,2
20240401,103600,226829412,716,718,718,716,567
20240401,103500,226422336,718,718,718,718,707
20240401,103400,225914710,718,718,718,718,0
20240401,103300,225914710,718,718,718,718,1606
20240401,103200,224761602,718,718,720,718,3506
20240401,103100,222240477,716,716,718,716,8690
20240401,103000,216003870,716,714,716,714,305
20240401,102900,215785500,717,717,717,717,0
20240401,102800,215785500,717,717,717,717,1
20240401,102700,215784783,714,714,714,714,2
20240401,102600,215783355,714,714,714,714,16
20240401,102500,215771931,714,714,714,714,5
20240401,102400,215768361,717,714,717,714,23
20240401,102300,215751933,717,714,717,714,391
20240401,102200,215471676,714,714,714,714,1572
20240401,102100,214349268,714,714,714,714,21
20240401,102000,214334274,714,713,714,713,145
20240401,101900,214230872,712,712,712,712,0
20240401,101800,214230872,712,712,712,712,0
20240401,101700,214230872,712,713,713,712,7604
20240401,101600,208812807,713,713,713,713,13
20240401,101500,208803538,713,713,713,713,6
20240401,101400,208799260,712,713,713,712,1000
20240401,101300,208086682,716,717,717,716,1104
20240401,101200,207295218,717,713,717,713,2175
20240401,101100,205735759,713,714,714,713,199
20240401,101000,205593676,714,714,714,714,5
20240401,100900,205590106,718,718,718,718,2
20240401,100800,205588670,717,715,717,715,2866
20240401,100700,203536042,715,712,715,712,6
20240401,100600,203531755,711,713,715,711,3116
20240401,100500,201312779,713,713,713,713,6
20240401,100400,201308501,715,715,715,713,4620
20240401,100300,198011411,715,715,715,715,26
20240401,100200,197992821,715,713,715,713,45
20240401,100100,197960730,713,715,715,713,10165
20240401,100000,190702179,715,715,715,715,161
20240401,095900,190587064,715,715,715,715,2001
20240401,095800,189156349,715,716,716,715,3765
20240401,095700,186460649,716,716,716,716,3
20240401,095600,186458501,718,715,718,715,7092
20240401,095500,181380720,715,715,715,715,149
20240401,095400,181274185,716,716,716,715,4412
20240401,095300,178116600,716,716,716,716,43
20240401,095200,178085812,716,718,718,716,62
20240401,095100,178041408,716,716,718,715,10013
20240401,095000,170872099,716,717,717,716,10141
20240401,094900,163610873,717,719,719,717,6463
20240401,094800,158970068,719,719,719,718,5110
20240401,094700,155301053,719,718,719,718,3
20240401,094600,155298898,717,717,717,717,44
20240401,094500,155267350,717,719,719,717,42
20240401,094400,155237234,719,719,719,716,4639
20240401,094300,151908543,720,721,721,718,13531
20240401,094200,142175711,722,720,722,720,5603
20240401,094100,138137653,720,719,721,718,8629
20240401,094000,131927670,719,717,719,717,8297
20240401,093900,125966538,718,717,718,717,612
20240401,093800,125527733,717,716,717,716,15429
20240401,093700,114469409,716,715,716,714,2610
20240401,093600,112601761,714,715,715,712,2155
20240401,093500,111061389,715,716,716,715,208
20240401,093400,110912469,716,715,716,712,5378
20240401,093300,107064891,713,713,717,713,16355
20240401,093200,95359801,713,711,713,711,3005
20240401,093100,93223242,711,711,711,711,1006
20240401,093000,92507976,711,713,713,711,2718
20240401,092900,90570104,716,716,716,713,621
20240401,092800,90125936,716,715,716,715,435
20240401,092700,89814508,715,713,715,710,44952
20240401,092600,57714873,710,710,713,710,2049
20240401,092500,56253984,710,713,713,710,1154
20240401,092400,55431200,713,712,713,712,4306
20240401,092300,52361032,708,709,712,708,64
20240401,092200,52315715,708,708,708,708,4158
20240401,092100,49371851,708,708,708,708,9
20240401,092000,49365479,708,710,710,708,7134
20240401,091900,44312794,710,710,710,710,1486
20240401,091800,43257734,711,711,711,711,707
20240401,091700,42755057,711,713,713,711,8982
20240401,091600,36357917,713,713,714,713,1703
20240401,091500,35142678,713,713,714,713,4984
20240401,091400,31584887,713,713,713,713,800
20240401,091300,31014487,713,710,713,710,10005
20240401,091200,23886406,709,710,710,709,2032
20240401,091100,22444334,710,710,710,709,992
20240401,091000,21740021,711,710,711,709,2413
20240401,090900,20026348,710,710,710,709,662
20240401,090800,19556728,710,708,710,708,6137
20240401,090700,15204864,708,708,708,707,2753
20240401,090600,13255993,708,707,709,707,805
20240401,090500,12686054,706,709,709,706,4
20240401,090400,12683227,706,706,706,706,107
20240401,090300,12607685,707,708,708,707,1069
20240401,090200,11851868,709,709,709,709,4034
20240401,090100,8991762,710,713,713,710,501
20240401,090000,8634553,714,715,715,705,12043