KissMeData/200230/min/candle-20240411.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240411,201400,57569459,763,763,763,763,1614
20240411,201300,57569459,763,763,763,763,0
20240411,201200,57569459,763,763,763,763,0
20240411,201100,57569459,763,763,763,763,0
20240411,201000,57569459,763,763,763,763,0
20240411,200900,57569459,763,763,763,763,0
20240411,200800,57569459,763,763,763,763,0
20240411,200700,57569459,763,763,763,763,0
20240411,200600,57569459,763,763,763,763,0
20240411,200500,57569459,763,763,763,763,0
20240411,200400,57569459,763,763,763,763,0
20240411,200300,57569459,763,763,763,763,0
20240411,200200,57569459,763,763,763,763,0
20240411,200100,57569459,763,763,763,763,0
20240411,200000,57569459,763,763,763,763,0
20240411,195900,57569459,763,763,763,763,0
20240411,195800,57569459,763,763,763,763,0
20240411,195700,57569459,763,763,763,763,0
20240411,195600,57569459,763,763,763,763,0
20240411,195500,57569459,763,763,763,763,0
20240411,195400,57569459,763,763,763,763,0
20240411,195300,57569459,763,763,763,763,0
20240411,195200,57569459,763,763,763,763,0
20240411,195100,57569459,763,763,763,763,0
20240411,195000,57569459,763,763,763,763,0
20240411,194900,57569459,763,763,763,763,0
20240411,194800,57569459,763,763,763,763,0
20240411,194700,57569459,763,763,763,763,0
20240411,194600,57569459,763,763,763,763,0
20240411,194500,57569459,763,763,763,763,0
20240411,194400,57569459,763,763,763,763,1614
20240411,194300,57569459,763,763,763,763,0
20240411,194200,57569459,763,763,763,763,0
20240411,194100,57569459,763,763,763,763,0
20240411,194000,57569459,763,763,763,763,0
20240411,193900,57569459,763,763,763,763,0
20240411,193800,57569459,763,763,763,763,0
20240411,193700,57569459,763,763,763,763,0
20240411,193600,57569459,763,763,763,763,0
20240411,193500,57569459,763,763,763,763,0
20240411,193400,57569459,763,763,763,763,0
20240411,193300,57569459,763,763,763,763,0
20240411,193200,57569459,763,763,763,763,0
20240411,193100,57569459,763,763,763,763,0
20240411,193000,57569459,763,763,763,763,0
20240411,192900,57569459,763,763,763,763,0
20240411,192800,57569459,763,763,763,763,0
20240411,192700,57569459,763,763,763,763,0
20240411,192600,57569459,763,763,763,763,0
20240411,192500,57569459,763,763,763,763,0
20240411,192400,57569459,763,763,763,763,0
20240411,192300,57569459,763,763,763,763,0
20240411,192200,57569459,763,763,763,763,0
20240411,192100,57569459,763,763,763,763,0
20240411,192000,57569459,763,763,763,763,0
20240411,191900,57569459,763,763,763,763,0
20240411,191800,57569459,763,763,763,763,0
20240411,191700,57569459,763,763,763,763,0
20240411,191600,57569459,763,763,763,763,0
20240411,191500,57569459,763,763,763,763,0
20240411,191400,57569459,763,763,763,763,1614
20240411,191300,57569459,763,763,763,763,0
20240411,191200,57569459,763,763,763,763,0
20240411,191100,57569459,763,763,763,763,0
20240411,191000,57569459,763,763,763,763,0
20240411,190900,57569459,763,763,763,763,0
20240411,190800,57569459,763,763,763,763,0
20240411,190700,57569459,763,763,763,763,0
20240411,190600,57569459,763,763,763,763,0
20240411,190500,57569459,763,763,763,763,0
20240411,190400,57569459,763,763,763,763,0
20240411,190300,57569459,763,763,763,763,0
20240411,190200,57569459,763,763,763,763,0
20240411,190100,57569459,763,763,763,763,0
20240411,190000,57569459,763,763,763,763,0
20240411,185900,57569459,763,763,763,763,0
20240411,185800,57569459,763,763,763,763,0
20240411,185700,57569459,763,763,763,763,0
20240411,185600,57569459,763,763,763,763,0
20240411,185500,57569459,763,763,763,763,0
20240411,185400,57569459,763,763,763,763,0
20240411,185300,57569459,763,763,763,763,0
20240411,185200,57569459,763,763,763,763,0
20240411,185100,57569459,763,763,763,763,0
20240411,185000,57569459,763,763,763,763,0
20240411,184900,57569459,763,763,763,763,0
20240411,184800,57569459,763,763,763,763,0
20240411,184700,57569459,763,763,763,763,0
20240411,184600,57569459,763,763,763,763,0
20240411,184500,57569459,763,763,763,763,0
20240411,184400,57569459,763,763,763,763,1614
20240411,184300,57569459,763,763,763,763,0
20240411,184200,57569459,763,763,763,763,0
20240411,184100,57569459,763,763,763,763,0
20240411,184000,57569459,763,763,763,763,0
20240411,183900,57569459,763,763,763,763,0
20240411,183800,57569459,763,763,763,763,0
20240411,183700,57569459,763,763,763,763,0
20240411,183600,57569459,763,763,763,763,0
20240411,183500,57569459,763,763,763,763,0
20240411,183400,57569459,763,763,763,763,0
20240411,183300,57569459,763,763,763,763,0
20240411,183200,57569459,763,763,763,763,0
20240411,183100,57569459,763,763,763,763,0
20240411,183000,57569459,763,763,763,763,0
20240411,182900,57569459,763,763,763,763,0
20240411,182800,57569459,763,763,763,763,0
20240411,182700,57569459,763,763,763,763,0
20240411,182600,57569459,763,763,763,763,0
20240411,182500,57569459,763,763,763,763,0
20240411,182400,57569459,763,763,763,763,0
20240411,182300,57569459,763,763,763,763,0
20240411,182200,57569459,763,763,763,763,0
20240411,182100,57569459,763,763,763,763,0
20240411,182000,57569459,763,763,763,763,0
20240411,181900,57569459,763,763,763,763,0
20240411,181800,57569459,763,763,763,763,0
20240411,181700,57569459,763,763,763,763,0
20240411,181600,57569459,763,763,763,763,0
20240411,181500,57569459,763,763,763,763,0
20240411,181400,57569459,763,763,763,763,1614
20240411,181300,57569459,763,763,763,763,0
20240411,181200,57569459,763,763,763,763,0
20240411,181100,57569459,763,763,763,763,0
20240411,181000,57569459,763,763,763,763,0
20240411,180900,57569459,763,763,763,763,0
20240411,180800,57569459,763,763,763,763,0
20240411,180700,57569459,763,763,763,763,0
20240411,180600,57569459,763,763,763,763,0
20240411,180500,57569459,763,763,763,763,0
20240411,180400,57569459,763,763,763,763,0
20240411,180300,57569459,763,763,763,763,0
20240411,180200,57569459,763,763,763,763,0
20240411,180100,57569459,763,763,763,763,0
20240411,180000,57569459,763,763,763,763,0
20240411,175900,57569459,763,763,763,763,0
20240411,175800,57569459,763,763,763,763,0
20240411,175700,57569459,763,763,763,763,0
20240411,175600,57569459,763,763,763,763,0
20240411,175500,57569459,763,763,763,763,0
20240411,175400,57569459,763,763,763,763,0
20240411,175300,57569459,763,763,763,763,0
20240411,175200,57569459,763,763,763,763,0
20240411,175100,57569459,763,763,763,763,0
20240411,175000,57569459,763,763,763,763,0
20240411,174900,57569459,763,763,763,763,0
20240411,174800,57569459,763,763,763,763,0
20240411,174700,57569459,763,763,763,763,0
20240411,174600,57569459,763,763,763,763,0
20240411,174500,57569459,763,763,763,763,0
20240411,174400,57569459,763,763,763,763,1614
20240411,174300,57569459,763,763,763,763,0
20240411,174200,57569459,763,763,763,763,0
20240411,174100,57569459,763,763,763,763,0
20240411,174000,57569459,763,763,763,763,0
20240411,173900,57569459,763,763,763,763,0
20240411,173800,57569459,763,763,763,763,0
20240411,173700,57569459,763,763,763,763,0
20240411,173600,57569459,763,763,763,763,0
20240411,173500,57569459,763,763,763,763,0
20240411,173400,57569459,763,763,763,763,0
20240411,173300,57569459,763,763,763,763,0
20240411,173200,57569459,763,763,763,763,0
20240411,173100,57569459,763,763,763,763,0
20240411,173000,57569459,763,763,763,763,0
20240411,172900,57569459,763,763,763,763,0
20240411,172800,57569459,763,763,763,763,0
20240411,172700,57569459,763,763,763,763,0
20240411,172600,57569459,763,763,763,763,0
20240411,172500,57569459,763,763,763,763,0
20240411,172400,57569459,763,763,763,763,0
20240411,172300,57569459,763,763,763,763,0
20240411,172200,57569459,763,763,763,763,0
20240411,172100,57569459,763,763,763,763,0
20240411,172000,57569459,763,763,763,763,0
20240411,171900,57569459,763,763,763,763,0
20240411,171800,57569459,763,763,763,763,0
20240411,171700,57569459,763,763,763,763,0
20240411,171600,57569459,763,763,763,763,0
20240411,171500,57569459,763,763,763,763,0
20240411,171400,57569459,763,763,763,763,1614
20240411,171300,57569459,763,763,763,763,0
20240411,171200,57569459,763,763,763,763,0
20240411,171100,57569459,763,763,763,763,0
20240411,171000,57569459,763,763,763,763,0
20240411,170900,57569459,763,763,763,763,0
20240411,170800,57569459,763,763,763,763,0
20240411,170700,57569459,763,763,763,763,0
20240411,170600,57569459,763,763,763,763,0
20240411,170500,57569459,763,763,763,763,0
20240411,170400,57569459,763,763,763,763,0
20240411,170300,57569459,763,763,763,763,0
20240411,170200,57569459,763,763,763,763,0
20240411,170100,57569459,763,763,763,763,0
20240411,170000,57569459,763,763,763,763,0
20240411,165900,57569459,763,763,763,763,0
20240411,165800,57569459,763,763,763,763,0
20240411,165700,57569459,763,763,763,763,0
20240411,165600,57569459,763,763,763,763,0
20240411,165500,57569459,763,763,763,763,0
20240411,165400,57569459,763,763,763,763,0
20240411,165300,57569459,763,763,763,763,0
20240411,165200,57569459,763,763,763,763,0
20240411,165100,57569459,763,763,763,763,0
20240411,165000,57569459,763,763,763,763,0
20240411,164900,57569459,763,763,763,763,0
20240411,164800,57569459,763,763,763,763,0
20240411,164700,57569459,763,763,763,763,0
20240411,164600,57569459,763,763,763,763,0
20240411,164500,57569459,763,763,763,763,0
20240411,164400,57569459,763,763,763,763,1614
20240411,164300,57569459,763,763,763,763,0
20240411,164200,57569459,763,763,763,763,0
20240411,164100,57569459,763,763,763,763,0
20240411,164000,57569459,763,763,763,763,0
20240411,163900,57569459,763,763,763,763,0
20240411,163800,57569459,763,763,763,763,0
20240411,163700,57569459,763,763,763,763,0
20240411,163600,57569459,763,763,763,763,0
20240411,163500,57569459,763,763,763,763,0
20240411,163400,57569459,763,763,763,763,0
20240411,163300,57569459,763,763,763,763,0
20240411,163200,57569459,763,763,763,763,0
20240411,163100,57569459,763,763,763,763,0
20240411,163000,57569459,763,763,763,763,0
20240411,162900,57569459,763,763,763,763,0
20240411,162800,57569459,763,763,763,763,0
20240411,162700,57569459,763,763,763,763,0
20240411,162600,57569459,763,763,763,763,0
20240411,162500,57569459,763,763,763,763,0
20240411,162400,57569459,763,763,763,763,0
20240411,162300,57569459,763,763,763,763,0
20240411,162200,57569459,763,763,763,763,0
20240411,162100,57569459,763,763,763,763,0
20240411,162000,57569459,763,763,763,763,0
20240411,161900,57569459,763,763,763,763,0
20240411,161800,57569459,763,763,763,763,0
20240411,161700,57569459,763,763,763,763,0
20240411,161600,57569459,763,763,763,763,0
20240411,161500,57569459,763,763,763,763,0
20240411,161400,57569459,763,763,763,763,1614
20240411,161300,57569459,763,763,763,763,0
20240411,161200,57569459,763,763,763,763,0
20240411,161100,57569459,763,763,763,763,0
20240411,161000,57569459,763,763,763,763,0
20240411,160900,57569459,763,763,763,763,0
20240411,160800,57569459,763,763,763,763,0
20240411,160700,57569459,763,763,763,763,0
20240411,160600,57569459,763,763,763,763,0
20240411,160500,57569459,763,763,763,763,0
20240411,160400,57569459,763,763,763,763,0
20240411,160300,57569459,763,763,763,763,0
20240411,160200,57569459,763,763,763,763,0
20240411,160100,57569459,763,763,763,763,0
20240411,160000,57569459,763,763,763,763,0
20240411,155900,57569459,763,763,763,763,0
20240411,155800,57569459,763,763,763,763,0
20240411,155700,57569459,763,763,763,763,0
20240411,155600,57569459,763,763,763,763,0
20240411,155500,57569459,763,763,763,763,0
20240411,155400,57569459,763,763,763,763,0
20240411,155300,57569459,763,763,763,763,0
20240411,155200,57569459,763,763,763,763,0
20240411,155100,57569459,763,763,763,763,0
20240411,155000,57569459,763,763,763,763,0
20240411,154900,57569459,763,763,763,763,0
20240411,154800,57569459,763,763,763,763,0
20240411,154700,57569459,763,763,763,763,0
20240411,154600,57569459,763,763,763,763,0
20240411,154500,57569459,763,763,763,763,0
20240411,154400,57569459,763,763,763,763,1614
20240411,154300,57569459,763,763,763,763,0
20240411,154200,57569459,763,763,763,763,0
20240411,154100,57569459,763,763,763,763,0
20240411,154000,57569459,763,763,763,763,0
20240411,153900,57569459,763,763,763,763,0
20240411,153800,57569459,763,763,763,763,0
20240411,153700,57569459,763,763,763,763,0
20240411,153600,57569459,763,763,763,763,0
20240411,153500,57569459,763,763,763,763,0
20240411,153400,57569459,763,763,763,763,0
20240411,153300,57569459,763,763,763,763,0
20240411,153200,57569459,763,763,763,763,0
20240411,153100,57569459,763,763,763,763,0
20240411,153000,57569459,763,763,763,763,1614
20240411,152900,56337977,765,765,765,765,0
20240411,152800,56337977,765,765,765,765,0
20240411,152700,56337977,765,765,765,765,0
20240411,152600,56337977,765,765,765,765,0
20240411,152500,56337977,765,765,765,765,0
20240411,152400,56337977,765,765,765,765,0
20240411,152300,56337977,765,765,765,765,0
20240411,152200,56337977,765,765,765,765,0
20240411,152100,56337977,765,765,765,765,0
20240411,152000,56337977,765,765,765,765,0
20240411,151900,56337977,765,760,765,760,509
20240411,151800,55950785,760,760,760,760,84
20240411,151700,55886945,761,760,761,760,387
20240411,151600,55592824,760,761,761,760,185
20240411,151500,55452198,761,761,761,761,1
20240411,151400,55451437,765,765,765,765,0
20240411,151300,55451437,765,765,765,765,2
20240411,151200,55449907,765,765,765,765,0
20240411,151100,55449907,765,765,765,765,2
20240411,151000,55448377,765,765,765,765,0
20240411,150900,55448377,765,765,765,765,0
20240411,150800,55448377,765,765,765,765,135
20240411,150700,55345102,765,765,765,765,0
20240411,150600,55345102,765,765,765,765,1
20240411,150500,55344337,765,765,765,765,0
20240411,150400,55344337,765,765,765,765,0
20240411,150300,55344337,765,765,765,765,0
20240411,150200,55344337,765,765,765,765,0
20240411,150100,55344337,765,762,765,762,444
20240411,150000,55005896,759,760,760,759,526
20240411,145900,54606603,762,762,762,762,1023
20240411,145800,53827077,759,759,759,759,0
20240411,145700,53827077,759,760,760,759,1732
20240411,145600,52511589,761,760,761,758,16805
20240411,145500,39760018,760,761,761,760,356
20240411,145400,39489314,762,762,762,762,1
20240411,145300,39488552,762,762,762,762,4
20240411,145200,39485504,761,761,761,761,0
20240411,145100,39485504,761,761,761,761,21
20240411,145000,39469523,763,763,763,763,327
20240411,144900,39220022,766,761,766,761,391
20240411,144800,38922466,759,759,759,759,0
20240411,144700,38922466,759,759,759,759,374
20240411,144600,38638600,759,759,759,759,57
20240411,144500,38595337,766,766,766,766,0
20240411,144400,38595337,766,766,766,766,0
20240411,144300,38595337,766,766,766,766,1
20240411,144200,38594571,760,763,763,760,242
20240411,144100,38410620,765,765,765,765,5
20240411,144000,38406795,766,766,766,766,0
20240411,143900,38406795,766,766,766,766,10
20240411,143800,38399135,766,765,766,765,90
20240411,143700,38330197,766,766,766,766,1
20240411,143600,38329431,761,761,761,761,631
20240411,143500,37849240,766,766,766,766,1
20240411,143400,37848474,760,760,760,760,0
20240411,143300,37848474,760,761,761,760,161
20240411,143200,37726092,762,763,763,762,38
20240411,143100,37697134,768,768,768,768,0
20240411,143000,37697134,768,768,768,768,0
20240411,142900,37697134,768,768,768,768,0
20240411,142800,37697134,768,768,768,768,0
20240411,142700,37697134,768,768,768,768,0
20240411,142600,37697134,768,768,768,768,0
20240411,142500,37697134,768,768,768,768,0
20240411,142400,37697134,768,767,768,759,10014
20240411,142300,30073747,765,765,765,765,0
20240411,142200,30073747,765,765,765,765,0
20240411,142100,30073747,765,765,765,765,2
20240411,142000,30072217,765,765,765,765,0
20240411,141900,30072217,765,765,765,765,0
20240411,141800,30072217,765,765,765,765,0
20240411,141700,30072217,765,765,765,765,0
20240411,141600,30072217,765,768,768,765,269
20240411,141500,29866429,765,767,767,765,5017
20240411,141400,26023224,768,768,768,768,0
20240411,141300,26023224,768,768,768,768,0
20240411,141200,26023224,768,768,768,768,0
20240411,141100,26023224,768,768,768,768,0
20240411,141000,26023224,768,768,768,768,5
20240411,140900,26019384,770,770,770,770,0
20240411,140800,26019384,770,770,770,770,4
20240411,140700,26016304,769,769,769,769,0
20240411,140600,26016304,769,769,769,769,0
20240411,140500,26016304,769,769,769,769,0
20240411,140400,26016304,769,769,769,769,0
20240411,140300,26016304,769,769,769,769,45
20240411,140200,25981699,770,770,770,770,0
20240411,140100,25981699,770,770,770,770,0
20240411,140000,25981699,770,770,770,770,0
20240411,135900,25981699,770,770,770,770,3
20240411,135800,25979389,770,769,770,768,116
20240411,135700,25890257,770,770,770,770,0
20240411,135600,25890257,770,770,770,770,0
20240411,135500,25890257,770,770,770,770,20
20240411,135400,25874857,770,770,770,770,1
20240411,135300,25874087,768,768,768,768,0
20240411,135200,25874087,768,768,768,768,1
20240411,135100,25873319,768,768,768,768,29
20240411,135000,25851047,770,770,770,770,0
20240411,134900,25851047,770,770,770,770,0
20240411,134800,25851047,770,770,770,770,500
20240411,134700,25466047,770,770,770,770,0
20240411,134600,25466047,770,770,770,770,0
20240411,134500,25466047,770,770,770,770,0
20240411,134400,25466047,770,770,770,770,0
20240411,134300,25466047,770,770,770,770,0
20240411,134200,25466047,770,768,770,768,699
20240411,134100,24929213,768,768,768,768,64
20240411,134000,24880061,768,768,768,768,600
20240411,133900,24419261,768,768,768,768,0
20240411,133800,24419261,768,768,768,768,1
20240411,133700,24418493,767,767,767,767,0
20240411,133600,24418493,767,767,767,767,33
20240411,133500,24393182,766,770,770,766,329
20240411,133400,24140912,771,771,771,771,0
20240411,133300,24140912,771,771,771,771,0
20240411,133200,24140912,771,771,771,771,0
20240411,133100,24140912,771,771,771,771,0
20240411,133000,24140912,771,771,771,771,691
20240411,132900,23608151,771,771,772,771,108
20240411,132800,23524879,771,770,771,770,708
20240411,132700,22979459,770,770,770,770,0
20240411,132600,22979459,770,770,770,770,20
20240411,132500,22964059,766,766,766,766,0
20240411,132400,22964059,766,766,766,766,0
20240411,132300,22964059,766,766,766,766,0
20240411,132200,22964059,766,766,766,766,1710
20240411,132100,21654199,770,770,770,770,14
20240411,132000,21643419,770,770,770,770,1
20240411,131900,21642649,765,765,765,765,0
20240411,131800,21642649,765,765,765,765,0
20240411,131700,21642649,765,765,765,765,0
20240411,131600,21642649,765,765,765,765,0
20240411,131500,21642649,765,765,765,765,0
20240411,131400,21642649,765,765,765,765,0
20240411,131300,21642649,765,765,765,765,0
20240411,131200,21642649,765,765,765,765,0
20240411,131100,21642649,765,766,766,765,193
20240411,131000,21495003,770,770,770,770,0
20240411,130900,21495003,770,770,770,770,1
20240411,130800,21494233,767,767,767,767,39
20240411,130700,21464320,767,767,767,767,0
20240411,130600,21464320,767,767,767,767,0
20240411,130500,21464320,767,767,767,767,0
20240411,130400,21464320,767,767,767,767,0
20240411,130300,21464320,767,767,767,767,0
20240411,130200,21464320,767,767,767,767,1
20240411,130100,21463553,770,770,770,770,0
20240411,130000,21463553,770,770,770,770,300
20240411,125900,21232553,770,770,770,770,0
20240411,125800,21232553,770,770,770,770,0
20240411,125700,21232553,770,770,770,770,0
20240411,125600,21232553,770,766,770,765,937
20240411,125500,20515427,766,766,766,766,0
20240411,125400,20515427,766,766,766,766,0
20240411,125300,20515427,766,766,766,766,0
20240411,125200,20515427,766,766,766,766,300
20240411,125100,20285627,766,766,766,766,0
20240411,125000,20285627,766,766,766,766,0
20240411,124900,20285627,766,766,766,766,0
20240411,124800,20285627,766,766,766,766,0
20240411,124700,20285627,766,766,766,766,0
20240411,124600,20285627,766,766,766,766,0
20240411,124500,20285627,766,766,766,766,0
20240411,124400,20285627,766,766,766,766,0
20240411,124300,20285627,766,766,766,766,213
20240411,124200,20122469,767,768,768,767,198
20240411,124100,19970574,770,770,770,770,16
20240411,124000,19958254,768,768,768,768,4
20240411,123900,19955182,769,769,769,769,0
20240411,123800,19955182,769,769,769,769,0
20240411,123700,19955182,769,769,769,769,0
20240411,123600,19955182,769,769,769,769,0
20240411,123500,19955182,769,769,769,769,0
20240411,123400,19955182,769,769,769,769,0
20240411,123300,19955182,769,769,769,769,0
20240411,123200,19955182,769,769,769,769,0
20240411,123100,19955182,769,769,769,769,0
20240411,123000,19955182,769,769,769,769,1000
20240411,122900,19186182,769,769,769,769,0
20240411,122800,19186182,769,769,769,769,0
20240411,122700,19186182,769,769,769,769,0
20240411,122600,19186182,769,769,769,769,0
20240411,122500,19186182,769,769,769,769,1
20240411,122400,19185413,769,769,769,769,0
20240411,122300,19185413,769,769,769,769,0
20240411,122200,19185413,769,769,769,769,0
20240411,122100,19185413,769,769,769,769,0
20240411,122000,19185413,769,769,769,769,0
20240411,121900,19185413,769,769,769,769,0
20240411,121800,19185413,769,769,769,769,0
20240411,121700,19185413,769,769,769,769,0
20240411,121600,19185413,769,769,769,769,0
20240411,121500,19185413,769,769,769,769,0
20240411,121400,19185413,769,769,769,769,0
20240411,121300,19185413,769,769,769,769,0
20240411,121200,19185413,769,769,769,769,0
20240411,121100,19185413,769,769,769,769,0
20240411,121000,19185413,769,769,769,769,0
20240411,120900,19185413,769,769,769,769,0
20240411,120800,19185413,769,769,769,769,8
20240411,120700,19179261,769,769,769,769,0
20240411,120600,19179261,769,769,769,769,0
20240411,120500,19179261,769,769,769,769,0
20240411,120400,19179261,769,769,769,769,12
20240411,120300,19170033,769,769,769,769,3
20240411,120200,19167726,772,772,772,772,0
20240411,120100,19167726,772,772,772,772,0
20240411,120000,19167726,772,772,772,772,0
20240411,115900,19167726,772,772,772,772,0
20240411,115800,19167726,772,772,772,772,0
20240411,115700,19167726,772,772,772,772,0
20240411,115600,19167726,772,772,772,772,0
20240411,115500,19167726,772,772,772,772,0
20240411,115400,19167726,772,772,772,772,0
20240411,115300,19167726,772,772,772,772,0
20240411,115200,19167726,772,772,772,772,0
20240411,115100,19167726,772,772,772,772,0
20240411,115000,19167726,772,772,772,772,55
20240411,114900,19125266,772,772,772,772,200
20240411,114800,18970866,772,772,772,772,0
20240411,114700,18970866,772,772,772,772,0
20240411,114600,18970866,772,772,772,772,0
20240411,114500,18970866,772,772,772,772,50
20240411,114400,18932266,772,772,772,772,0
20240411,114300,18932266,772,772,772,772,1
20240411,114200,18931494,768,769,769,768,24
20240411,114100,18913047,772,772,772,772,1
20240411,114000,18912275,773,773,773,773,0
20240411,113900,18912275,773,773,773,773,1
20240411,113800,18911502,773,773,773,773,0
20240411,113700,18911502,773,773,773,773,0
20240411,113600,18911502,773,773,773,773,0
20240411,113500,18911502,773,773,773,773,0
20240411,113400,18911502,773,773,773,773,0
20240411,113300,18911502,773,773,773,773,1
20240411,113200,18910729,767,767,767,767,0
20240411,113100,18910729,767,767,767,767,0
20240411,113000,18910729,767,767,767,767,0
20240411,112900,18910729,767,767,767,767,1
20240411,112800,18909962,774,774,774,774,130
20240411,112700,18809342,774,774,774,774,0
20240411,112600,18809342,774,774,774,774,50
20240411,112500,18770642,774,774,774,774,0
20240411,112400,18770642,774,774,774,774,0
20240411,112300,18770642,774,774,774,774,0
20240411,112200,18770642,774,774,774,774,1500
20240411,112100,17609642,774,774,774,774,0
20240411,112000,17609642,774,774,774,774,0
20240411,111900,17609642,774,774,774,774,0
20240411,111800,17609642,774,774,774,774,0
20240411,111700,17609642,774,774,774,774,1010
20240411,111600,16827902,774,774,774,774,0
20240411,111500,16827902,774,774,774,774,0
20240411,111400,16827902,774,774,774,774,0
20240411,111300,16827902,774,774,774,774,8
20240411,111200,16821710,774,774,774,774,0
20240411,111100,16821710,774,774,774,774,0
20240411,111000,16821710,774,773,774,773,120
20240411,110900,16728949,768,773,773,768,30
20240411,110800,16705844,768,773,773,768,14
20240411,110700,16695087,766,766,766,766,0
20240411,110600,16695087,766,766,766,766,0
20240411,110500,16695087,766,766,766,766,0
20240411,110400,16695087,766,772,772,766,2000
20240411,110300,15157802,775,775,775,775,55
20240411,110200,15115177,776,776,776,776,0
20240411,110100,15115177,776,775,776,775,42
20240411,110000,15082626,774,774,774,774,17
20240411,105900,15069468,774,773,774,773,9
20240411,105800,15062510,772,774,774,772,425
20240411,105700,14733855,775,775,775,775,123
20240411,105600,14638530,776,776,776,775,51
20240411,105500,14598958,775,775,775,775,1
20240411,105400,14598183,775,776,776,775,63
20240411,105300,14549300,775,776,776,775,29
20240411,105200,14526798,775,776,776,775,136
20240411,105100,14421274,776,776,776,776,57
20240411,105000,14377042,775,776,776,775,108
20240411,104900,14293243,776,776,776,776,0
20240411,104800,14293243,776,777,777,776,22
20240411,104700,14276151,777,777,777,777,100
20240411,104600,14198451,777,777,777,777,1
20240411,104500,14197674,777,777,777,777,2
20240411,104400,14196120,777,777,777,777,0
20240411,104300,14196120,777,777,777,777,1
20240411,104200,14195343,776,776,776,776,100
20240411,104100,14117743,777,777,777,777,100
20240411,104000,14040043,776,776,776,776,0
20240411,103900,14040043,776,776,776,776,100
20240411,103800,13962443,776,776,776,776,123
20240411,103700,13866995,777,777,777,777,100
20240411,103600,13789295,776,776,776,776,238
20240411,103500,13604607,778,778,778,778,0
20240411,103400,13604607,778,778,778,778,0
20240411,103300,13604607,778,778,778,778,0
20240411,103200,13604607,778,778,778,778,3
20240411,103100,13602273,776,776,776,776,0
20240411,103000,13602273,776,776,776,776,10
20240411,102900,13594513,778,778,778,778,0
20240411,102800,13594513,778,778,778,778,0
20240411,102700,13594513,778,778,778,778,393
20240411,102600,13288759,778,778,778,778,11
20240411,102500,13280201,779,779,779,779,0
20240411,102400,13280201,779,779,779,779,0
20240411,102300,13280201,779,779,779,779,0
20240411,102200,13280201,779,779,779,779,0
20240411,102100,13280201,779,779,779,779,392
20240411,102000,12974833,776,776,776,776,0
20240411,101900,12974833,776,777,777,776,20
20240411,101800,12959309,779,778,779,778,5
20240411,101700,12955417,779,779,779,779,0
20240411,101600,12955417,779,779,779,779,0
20240411,101500,12955417,779,779,779,779,1
20240411,101400,12954638,778,779,780,778,407
20240411,101300,12637380,779,777,779,777,452
20240411,101200,12285972,776,776,776,776,63
20240411,101100,12237084,776,776,776,776,2
20240411,101000,12235532,776,776,776,776,0
20240411,100900,12235532,776,776,776,776,2
20240411,100800,12233980,776,776,776,776,77
20240411,100700,12174228,776,776,776,776,0
20240411,100600,12174228,776,776,776,776,0
20240411,100500,12174228,776,776,776,772,1076
20240411,100400,11339548,776,776,776,776,0
20240411,100300,11339548,776,776,776,776,10
20240411,100200,11331788,776,772,776,772,259
20240411,100100,11131672,772,772,772,772,460
20240411,100000,10776552,772,772,772,772,0
20240411,095900,10776552,772,772,772,772,1
20240411,095800,10775780,772,772,772,772,3
20240411,095700,10773464,772,772,772,772,0
20240411,095600,10773464,772,770,772,770,1049
20240411,095500,9964460,769,768,770,768,3002
20240411,095400,7654130,768,768,768,768,0
20240411,095300,7654130,768,768,768,768,1
20240411,095200,7653362,768,768,768,768,2
20240411,095100,7651826,768,766,768,766,45
20240411,095000,7617354,768,768,768,768,0
20240411,094900,7617354,768,768,768,768,2
20240411,094800,7615818,768,768,768,768,0
20240411,094700,7615818,768,768,768,768,0
20240411,094600,7615818,768,768,768,768,0
20240411,094500,7615818,768,768,768,768,74
20240411,094400,7558986,768,768,768,768,0
20240411,094300,7558986,768,768,768,768,20
20240411,094200,7543626,768,768,768,768,0
20240411,094100,7543626,768,768,768,768,0
20240411,094000,7543626,768,768,768,768,0
20240411,093900,7543626,768,768,768,768,0
20240411,093800,7543626,768,768,768,768,8
20240411,093700,7537482,769,769,769,769,0
20240411,093600,7537482,769,769,769,769,0
20240411,093500,7537482,769,767,769,765,1020
20240411,093400,6755895,767,767,767,767,201
20240411,093300,6601728,765,765,765,765,0
20240411,093200,6601728,765,765,765,765,0
20240411,093100,6601728,765,765,765,765,0
20240411,093000,6601728,765,766,766,765,2
20240411,092900,6600197,768,768,768,768,0
20240411,092800,6600197,768,766,768,763,16
20240411,092700,6587963,767,768,769,767,18
20240411,092600,6574139,768,768,768,768,6
20240411,092500,6569531,769,769,769,769,0
20240411,092400,6569531,769,768,769,768,21
20240411,092300,6553402,768,768,768,768,1
20240411,092200,6552634,765,765,765,765,0
20240411,092100,6552634,765,765,765,765,1
20240411,092000,6551869,768,768,768,768,6
20240411,091900,6547261,769,769,769,769,2
20240411,091800,6545723,772,772,772,772,1
20240411,091700,6544951,770,770,770,770,501
20240411,091600,6159181,764,771,771,763,2943
20240411,091500,3890282,771,771,771,771,82
20240411,091400,3827060,778,778,778,778,0
20240411,091300,3827060,778,769,778,769,15
20240411,091200,3815449,771,765,779,764,302
20240411,091100,3584220,764,764,764,764,0
20240411,091000,3584220,764,764,765,764,993
20240411,090900,2825567,758,758,758,758,0
20240411,090800,2825567,758,758,758,758,55
20240411,090700,2783877,758,759,759,758,7
20240411,090600,2778567,760,767,767,760,145
20240411,090500,2668279,761,766,766,761,1472
20240411,090400,1542104,766,766,766,766,0
20240411,090300,1542104,766,766,766,766,0
20240411,090200,1542104,766,766,766,766,1
20240411,090100,1541338,771,771,771,771,2
20240411,090000,1539796,765,780,780,765,1990