KissMeData/208710/min/candle-20240402.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240402,201500,78998437,663,663,663,663,3171
20240402,201400,78998437,663,663,663,663,0
20240402,201300,78998437,663,663,663,663,0
20240402,201200,78998437,663,663,663,663,0
20240402,201100,78998437,663,663,663,663,0
20240402,201000,78998437,663,663,663,663,0
20240402,200900,78998437,663,663,663,663,0
20240402,200800,78998437,663,663,663,663,0
20240402,200700,78998437,663,663,663,663,0
20240402,200600,78998437,663,663,663,663,0
20240402,200500,78998437,663,663,663,663,0
20240402,200400,78998437,663,663,663,663,0
20240402,200300,78998437,663,663,663,663,0
20240402,200200,78998437,663,663,663,663,0
20240402,200100,78998437,663,663,663,663,0
20240402,200000,78998437,663,663,663,663,0
20240402,195900,78998437,663,663,663,663,0
20240402,195800,78998437,663,663,663,663,0
20240402,195700,78998437,663,663,663,663,0
20240402,195600,78998437,663,663,663,663,0
20240402,195500,78998437,663,663,663,663,0
20240402,195400,78998437,663,663,663,663,0
20240402,195300,78998437,663,663,663,663,0
20240402,195200,78998437,663,663,663,663,0
20240402,195100,78998437,663,663,663,663,0
20240402,195000,78998437,663,663,663,663,0
20240402,194900,78998437,663,663,663,663,0
20240402,194800,78998437,663,663,663,663,0
20240402,194700,78998437,663,663,663,663,0
20240402,194600,78998437,663,663,663,663,0
20240402,194500,78998437,663,663,663,663,3171
20240402,194400,78998437,663,663,663,663,0
20240402,194300,78998437,663,663,663,663,0
20240402,194200,78998437,663,663,663,663,0
20240402,194100,78998437,663,663,663,663,0
20240402,194000,78998437,663,663,663,663,0
20240402,193900,78998437,663,663,663,663,0
20240402,193800,78998437,663,663,663,663,0
20240402,193700,78998437,663,663,663,663,0
20240402,193600,78998437,663,663,663,663,0
20240402,193500,78998437,663,663,663,663,0
20240402,193400,78998437,663,663,663,663,0
20240402,193300,78998437,663,663,663,663,0
20240402,193200,78998437,663,663,663,663,0
20240402,193100,78998437,663,663,663,663,0
20240402,193000,78998437,663,663,663,663,0
20240402,192900,78998437,663,663,663,663,0
20240402,192800,78998437,663,663,663,663,0
20240402,192700,78998437,663,663,663,663,0
20240402,192600,78998437,663,663,663,663,0
20240402,192500,78998437,663,663,663,663,0
20240402,192400,78998437,663,663,663,663,0
20240402,192300,78998437,663,663,663,663,0
20240402,192200,78998437,663,663,663,663,0
20240402,192100,78998437,663,663,663,663,0
20240402,192000,78998437,663,663,663,663,0
20240402,191900,78998437,663,663,663,663,0
20240402,191800,78998437,663,663,663,663,0
20240402,191700,78998437,663,663,663,663,0
20240402,191600,78998437,663,663,663,663,0
20240402,191500,78998437,663,663,663,663,3171
20240402,191400,78998437,663,663,663,663,0
20240402,191300,78998437,663,663,663,663,0
20240402,191200,78998437,663,663,663,663,0
20240402,191100,78998437,663,663,663,663,0
20240402,191000,78998437,663,663,663,663,0
20240402,190900,78998437,663,663,663,663,0
20240402,190800,78998437,663,663,663,663,0
20240402,190700,78998437,663,663,663,663,0
20240402,190600,78998437,663,663,663,663,0
20240402,190500,78998437,663,663,663,663,0
20240402,190400,78998437,663,663,663,663,0
20240402,190300,78998437,663,663,663,663,0
20240402,190200,78998437,663,663,663,663,0
20240402,190100,78998437,663,663,663,663,0
20240402,190000,78998437,663,663,663,663,0
20240402,185900,78998437,663,663,663,663,0
20240402,185800,78998437,663,663,663,663,0
20240402,185700,78998437,663,663,663,663,0
20240402,185600,78998437,663,663,663,663,0
20240402,185500,78998437,663,663,663,663,0
20240402,185400,78998437,663,663,663,663,0
20240402,185300,78998437,663,663,663,663,0
20240402,185200,78998437,663,663,663,663,0
20240402,185100,78998437,663,663,663,663,0
20240402,185000,78998437,663,663,663,663,0
20240402,184900,78998437,663,663,663,663,0
20240402,184800,78998437,663,663,663,663,0
20240402,184700,78998437,663,663,663,663,0
20240402,184600,78998437,663,663,663,663,0
20240402,184500,78998437,663,663,663,663,3171
20240402,184400,78998437,663,663,663,663,0
20240402,184300,78998437,663,663,663,663,0
20240402,184200,78998437,663,663,663,663,0
20240402,184100,78998437,663,663,663,663,0
20240402,184000,78998437,663,663,663,663,0
20240402,183900,78998437,663,663,663,663,0
20240402,183800,78998437,663,663,663,663,0
20240402,183700,78998437,663,663,663,663,0
20240402,183600,78998437,663,663,663,663,0
20240402,183500,78998437,663,663,663,663,0
20240402,183400,78998437,663,663,663,663,0
20240402,183300,78998437,663,663,663,663,0
20240402,183200,78998437,663,663,663,663,0
20240402,183100,78998437,663,663,663,663,0
20240402,183000,78998437,663,663,663,663,0
20240402,182900,78998437,663,663,663,663,0
20240402,182800,78998437,663,663,663,663,0
20240402,182700,78998437,663,663,663,663,0
20240402,182600,78998437,663,663,663,663,0
20240402,182500,78998437,663,663,663,663,0
20240402,182400,78998437,663,663,663,663,0
20240402,182300,78998437,663,663,663,663,0
20240402,182200,78998437,663,663,663,663,0
20240402,182100,78998437,663,663,663,663,0
20240402,182000,78998437,663,663,663,663,0
20240402,181900,78998437,663,663,663,663,0
20240402,181800,78998437,663,663,663,663,0
20240402,181700,78998437,663,663,663,663,0
20240402,181600,78998437,663,663,663,663,0
20240402,181500,78998437,663,663,663,663,3171
20240402,181400,78998437,663,663,663,663,0
20240402,181300,78998437,663,663,663,663,0
20240402,181200,78998437,663,663,663,663,0
20240402,181100,78998437,663,663,663,663,0
20240402,181000,78998437,663,663,663,663,0
20240402,180900,78998437,663,663,663,663,0
20240402,180800,78998437,663,663,663,663,0
20240402,180700,78998437,663,663,663,663,0
20240402,180600,78998437,663,663,663,663,0
20240402,180500,78998437,663,663,663,663,0
20240402,180400,78998437,663,663,663,663,0
20240402,180300,78998437,663,663,663,663,0
20240402,180200,78998437,663,663,663,663,0
20240402,180100,78998437,663,663,663,663,0
20240402,180000,78998437,663,663,663,663,0
20240402,175900,78998437,663,663,663,663,0
20240402,175800,78998437,663,663,663,663,0
20240402,175700,78998437,663,663,663,663,0
20240402,175600,78998437,663,663,663,663,0
20240402,175500,78998437,663,663,663,663,0
20240402,175400,78998437,663,663,663,663,0
20240402,175300,78998437,663,663,663,663,0
20240402,175200,78998437,663,663,663,663,0
20240402,175100,78998437,663,663,663,663,0
20240402,175000,78998437,663,663,663,663,0
20240402,174900,78998437,663,663,663,663,0
20240402,174800,78998437,663,663,663,663,0
20240402,174700,78998437,663,663,663,663,0
20240402,174600,78998437,663,663,663,663,0
20240402,174500,78998437,663,663,663,663,3171
20240402,174400,78998437,663,663,663,663,0
20240402,174300,78998437,663,663,663,663,0
20240402,174200,78998437,663,663,663,663,0
20240402,174100,78998437,663,663,663,663,0
20240402,174000,78998437,663,663,663,663,0
20240402,173900,78998437,663,663,663,663,0
20240402,173800,78998437,663,663,663,663,0
20240402,173700,78998437,663,663,663,663,0
20240402,173600,78998437,663,663,663,663,0
20240402,173500,78998437,663,663,663,663,0
20240402,173400,78998437,663,663,663,663,0
20240402,173300,78998437,663,663,663,663,0
20240402,173200,78998437,663,663,663,663,0
20240402,173100,78998437,663,663,663,663,0
20240402,173000,78998437,663,663,663,663,0
20240402,172900,78998437,663,663,663,663,0
20240402,172800,78998437,663,663,663,663,0
20240402,172700,78998437,663,663,663,663,0
20240402,172600,78998437,663,663,663,663,0
20240402,172500,78998437,663,663,663,663,0
20240402,172400,78998437,663,663,663,663,0
20240402,172300,78998437,663,663,663,663,0
20240402,172200,78998437,663,663,663,663,0
20240402,172100,78998437,663,663,663,663,0
20240402,172000,78998437,663,663,663,663,0
20240402,171900,78998437,663,663,663,663,0
20240402,171800,78998437,663,663,663,663,0
20240402,171700,78998437,663,663,663,663,0
20240402,171600,78998437,663,663,663,663,0
20240402,171500,78998437,663,663,663,663,3171
20240402,171400,78998437,663,663,663,663,0
20240402,171300,78998437,663,663,663,663,0
20240402,171200,78998437,663,663,663,663,0
20240402,171100,78998437,663,663,663,663,0
20240402,171000,78998437,663,663,663,663,0
20240402,170900,78998437,663,663,663,663,0
20240402,170800,78998437,663,663,663,663,0
20240402,170700,78998437,663,663,663,663,0
20240402,170600,78998437,663,663,663,663,0
20240402,170500,78998437,663,663,663,663,0
20240402,170400,78998437,663,663,663,663,0
20240402,170300,78998437,663,663,663,663,0
20240402,170200,78998437,663,663,663,663,0
20240402,170100,78998437,663,663,663,663,0
20240402,170000,78998437,663,663,663,663,0
20240402,165900,78998437,663,663,663,663,0
20240402,165800,78998437,663,663,663,663,0
20240402,165700,78998437,663,663,663,663,0
20240402,165600,78998437,663,663,663,663,0
20240402,165500,78998437,663,663,663,663,0
20240402,165400,78998437,663,663,663,663,0
20240402,165300,78998437,663,663,663,663,0
20240402,165200,78998437,663,663,663,663,0
20240402,165100,78998437,663,663,663,663,0
20240402,165000,78998437,663,663,663,663,0
20240402,164900,78998437,663,663,663,663,0
20240402,164800,78998437,663,663,663,663,0
20240402,164700,78998437,663,663,663,663,0
20240402,164600,78998437,663,663,663,663,0
20240402,164500,78998437,663,663,663,663,3171
20240402,164400,78998437,663,663,663,663,0
20240402,164300,78998437,663,663,663,663,0
20240402,164200,78998437,663,663,663,663,0
20240402,164100,78998437,663,663,663,663,0
20240402,164000,78998437,663,663,663,663,0
20240402,163900,78998437,663,663,663,663,0
20240402,163800,78998437,663,663,663,663,0
20240402,163700,78998437,663,663,663,663,0
20240402,163600,78998437,663,663,663,663,0
20240402,163500,78998437,663,663,663,663,0
20240402,163400,78998437,663,663,663,663,0
20240402,163300,78998437,663,663,663,663,0
20240402,163200,78998437,663,663,663,663,0
20240402,163100,78998437,663,663,663,663,0
20240402,163000,78998437,663,663,663,663,0
20240402,162900,78998437,663,663,663,663,0
20240402,162800,78998437,663,663,663,663,0
20240402,162700,78998437,663,663,663,663,0
20240402,162600,78998437,663,663,663,663,0
20240402,162500,78998437,663,663,663,663,0
20240402,162400,78998437,663,663,663,663,0
20240402,162300,78998437,663,663,663,663,0
20240402,162200,78998437,663,663,663,663,0
20240402,162100,78998437,663,663,663,663,0
20240402,162000,78998437,663,663,663,663,0
20240402,161900,78998437,663,663,663,663,0
20240402,161800,78998437,663,663,663,663,0
20240402,161700,78998437,663,663,663,663,0
20240402,161600,78998437,663,663,663,663,0
20240402,161500,78998437,663,663,663,663,3171
20240402,161400,78998437,663,663,663,663,0
20240402,161300,78998437,663,663,663,663,0
20240402,161200,78998437,663,663,663,663,0
20240402,161100,78998437,663,663,663,663,0
20240402,161000,78998437,663,663,663,663,0
20240402,160900,78998437,663,663,663,663,0
20240402,160800,78998437,663,663,663,663,0
20240402,160700,78998437,663,663,663,663,0
20240402,160600,78998437,663,663,663,663,0
20240402,160500,78998437,663,663,663,663,0
20240402,160400,78998437,663,663,663,663,0
20240402,160300,78998437,663,663,663,663,0
20240402,160200,78998437,663,663,663,663,0
20240402,160100,78998437,663,663,663,663,0
20240402,160000,78998437,663,663,663,663,0
20240402,155900,78998437,663,663,663,663,0
20240402,155800,78998437,663,663,663,663,0
20240402,155700,78998437,663,663,663,663,0
20240402,155600,78998437,663,663,663,663,0
20240402,155500,78998437,663,663,663,663,0
20240402,155400,78998437,663,663,663,663,0
20240402,155300,78998437,663,663,663,663,0
20240402,155200,78998437,663,663,663,663,0
20240402,155100,78998437,663,663,663,663,0
20240402,155000,78998437,663,663,663,663,0
20240402,154900,78998437,663,663,663,663,0
20240402,154800,78998437,663,663,663,663,0
20240402,154700,78998437,663,663,663,663,0
20240402,154600,78998437,663,663,663,663,0
20240402,154500,78998437,663,663,663,663,3171
20240402,154400,78998437,663,663,663,663,0
20240402,154300,78998437,663,663,663,663,0
20240402,154200,78998437,663,663,663,663,0
20240402,154100,78998437,663,663,663,663,0
20240402,154000,78998437,663,663,663,663,0
20240402,153900,78998437,663,663,663,663,0
20240402,153800,78998437,663,663,663,663,0
20240402,153700,78998437,663,663,663,663,0
20240402,153600,78998437,663,663,663,663,0
20240402,153500,78998437,663,663,663,663,0
20240402,153400,78998437,663,663,663,663,0
20240402,153300,78998437,663,663,663,663,0
20240402,153200,78998437,663,663,663,663,0
20240402,153100,78998437,663,663,663,663,0
20240402,153000,78998437,663,663,663,663,3171
20240402,152900,76896064,674,674,674,674,0
20240402,152800,76896064,674,674,674,674,0
20240402,152700,76896064,674,674,674,674,0
20240402,152600,76896064,674,674,674,674,0
20240402,152500,76896064,674,674,674,674,0
20240402,152400,76896064,674,674,674,674,0
20240402,152300,76896064,674,674,674,674,0
20240402,152200,76896064,674,674,674,674,0
20240402,152100,76896064,674,674,674,674,0
20240402,152000,76896064,674,674,674,674,0
20240402,151900,76896064,674,674,674,674,0
20240402,151800,76896064,674,674,674,674,0
20240402,151700,76896064,674,674,674,674,37
20240402,151600,76871126,674,674,674,674,79
20240402,151500,76817880,674,674,674,674,37
20240402,151400,76792942,674,674,674,674,37
20240402,151300,76768004,674,674,674,674,37
20240402,151200,76743066,674,673,674,673,37
20240402,151100,76718139,673,671,673,668,244
20240402,151000,76554709,674,674,674,674,36
20240402,150900,76530445,674,674,674,674,38
20240402,150800,76504833,674,674,674,674,37
20240402,150700,76479895,674,674,674,674,38
20240402,150600,76454283,674,674,674,674,37
20240402,150500,76429345,674,674,674,674,36
20240402,150400,76405081,674,674,674,674,38
20240402,150300,76379469,674,673,674,673,36
20240402,150200,76355225,673,673,673,673,38
20240402,150100,76329651,673,673,673,673,37
20240402,150000,76304750,674,674,674,674,37
20240402,145900,76279812,674,674,674,674,37
20240402,145800,76254874,674,674,674,674,37
20240402,145700,76229936,674,673,674,673,58
20240402,145600,76190865,673,673,673,673,42
20240402,145500,76162599,673,673,673,673,36
20240402,145400,76138371,673,673,673,673,37
20240402,145300,76113470,673,673,673,673,39
20240402,145200,76087223,673,673,673,673,38
20240402,145100,76061649,673,673,673,673,38
20240402,145000,76036075,673,673,673,673,36
20240402,144900,76011847,673,673,673,673,38
20240402,144800,75986273,673,673,673,673,36
20240402,144700,75962045,673,673,673,673,38
20240402,144600,75936471,673,673,673,673,50
20240402,144500,75902821,673,673,673,673,52
20240402,144400,75867825,673,673,673,673,42
20240402,144300,75839559,673,673,673,673,36
20240402,144200,75815331,673,673,673,673,38
20240402,144100,75789757,673,672,673,672,37
20240402,144000,75764884,673,673,673,673,37
20240402,143900,75739983,673,673,673,673,37
20240402,143800,75715082,673,673,673,673,37
20240402,143700,75690181,673,673,673,673,37
20240402,143600,75665280,673,673,673,673,38
20240402,143500,75639706,673,673,673,673,36
20240402,143400,75615478,673,673,673,673,38
20240402,143300,75589904,673,673,673,673,36
20240402,143200,75565676,673,668,673,668,180
20240402,143100,75445251,668,668,668,668,457
20240402,143000,75139975,673,673,673,673,36
20240402,142900,75115747,673,673,673,673,38
20240402,142800,75090173,673,673,673,673,196
20240402,142700,74958265,673,673,673,673,148
20240402,142600,74858661,673,673,673,673,147
20240402,142500,74759730,673,673,673,673,47
20240402,142400,74728099,673,673,673,673,47
20240402,142300,74696468,673,673,673,673,37
20240402,142200,74671567,673,673,673,673,37
20240402,142100,74646666,673,672,673,672,51
20240402,142000,74612373,672,672,672,672,23
20240402,141900,74596917,673,673,673,673,47
20240402,141800,74565286,673,673,673,673,37
20240402,141700,74540385,673,673,673,673,38
20240402,141600,74514811,673,673,673,673,38
20240402,141500,74489237,673,673,673,673,36
20240402,141400,74465009,673,673,673,673,38
20240402,141300,74439435,673,673,673,673,36
20240402,141200,74415207,673,672,673,672,238
20240402,141100,74255233,672,672,672,672,37
20240402,141000,74230369,672,672,672,672,37
20240402,140900,74205505,672,668,672,663,16322
20240402,140800,63358187,673,673,673,673,36
20240402,140700,63333959,673,673,673,673,38
20240402,140600,63308385,673,673,673,673,37
20240402,140500,63283484,673,673,673,673,37
20240402,140400,63258583,673,673,673,673,37
20240402,140300,63233682,673,673,673,673,37
20240402,140200,63208781,673,672,673,672,1037
20240402,140100,62511880,672,672,672,672,38
20240402,140000,62486344,672,671,672,671,1136
20240402,135900,61724075,671,671,671,671,38
20240402,135800,61698577,672,672,672,672,36
20240402,135700,61674385,672,666,672,666,803
20240402,135600,61139243,666,669,672,665,9520
20240402,135500,54800527,669,675,675,669,6036
20240402,135400,50754802,675,675,675,675,38
20240402,135300,50729152,675,675,675,675,64
20240402,135200,50685952,675,675,675,675,38
20240402,135100,50660302,675,675,675,675,37
20240402,135000,50635327,675,675,675,675,37
20240402,134900,50610352,675,675,675,675,37
20240402,134800,50585377,675,675,675,675,37
20240402,134700,50560402,675,675,675,675,37
20240402,134600,50535427,675,675,675,675,37
20240402,134500,50510452,675,675,675,675,37
20240402,134400,50485477,675,674,675,674,94
20240402,134300,50422084,676,676,676,676,37
20240402,134200,50397072,676,676,676,676,37
20240402,134100,50372060,676,676,676,676,38
20240402,134000,50346372,676,676,676,676,36
20240402,133900,50322036,676,676,676,676,38
20240402,133800,50296348,676,673,676,673,36
20240402,133700,50272081,673,673,673,673,39
20240402,133600,50245834,674,674,674,674,519
20240402,133500,49896028,677,674,677,674,454
20240402,133400,49589986,674,674,674,674,38
20240402,133300,49564374,674,674,674,674,36
20240402,133200,49540110,674,674,674,674,38
20240402,133100,49514498,674,674,674,674,37
20240402,133000,49489560,674,674,674,674,37
20240402,132900,49464622,674,674,674,674,37
20240402,132800,49439684,674,674,674,674,39
20240402,132700,49413398,674,674,674,674,37
20240402,132600,49388460,674,674,674,674,38
20240402,132500,49362848,674,674,674,674,36
20240402,132400,49338584,674,674,674,674,38
20240402,132300,49312972,674,674,674,674,36
20240402,132200,49288708,674,674,674,674,37
20240402,132100,49263770,674,674,674,674,58
20240402,132000,49224678,674,674,674,674,39
20240402,131900,49198392,674,674,674,674,38
20240402,131800,49172780,674,674,674,674,36
20240402,131700,49148516,674,674,674,674,38
20240402,131600,49122904,674,673,674,673,50
20240402,131500,49089253,673,673,673,673,24
20240402,131400,49073101,673,673,673,673,37
20240402,131300,49048200,674,674,674,674,37
20240402,131200,49023262,674,674,674,674,37
20240402,131100,48998324,674,674,674,674,37
20240402,131000,48973386,674,674,674,674,37
20240402,130900,48948448,674,674,674,674,37
20240402,130800,48923510,674,674,674,674,613
20240402,130700,48510348,674,674,674,674,37
20240402,130600,48485410,674,674,674,674,38
20240402,130500,48459798,674,674,674,674,36
20240402,130400,48435534,674,674,674,674,38
20240402,130300,48409922,674,674,674,674,36
20240402,130200,48385658,674,672,674,672,38
20240402,130100,48360100,672,672,672,672,37
20240402,130000,48335236,672,672,672,672,36
20240402,125900,48311044,674,674,674,674,38
20240402,125800,48285432,674,674,674,674,36
20240402,125700,48261168,674,674,674,674,38
20240402,125600,48235556,674,672,674,671,1037
20240402,125500,47539617,674,674,674,674,37
20240402,125400,47514679,674,674,674,674,37
20240402,125300,47489741,674,674,674,674,37
20240402,125200,47464803,674,674,674,674,37
20240402,125100,47439865,674,674,674,674,38
20240402,125000,47414253,674,674,674,674,56
20240402,124900,47376509,674,674,674,674,37
20240402,124800,47351571,674,674,674,674,37
20240402,124700,47326633,674,674,674,674,37
20240402,124600,47301695,674,674,674,674,38
20240402,124500,47276083,674,674,674,674,36
20240402,124400,47251819,674,674,674,674,38
20240402,124300,47226207,674,674,674,674,36
20240402,124200,47201943,674,674,674,674,38
20240402,124100,47176331,674,674,674,674,37
20240402,124000,47151393,674,674,674,674,37
20240402,123900,47126455,674,674,674,674,187
20240402,123800,47000417,674,674,674,674,336
20240402,123700,46773953,674,674,674,674,38
20240402,123600,46748341,674,674,674,674,37
20240402,123500,46723403,674,674,674,674,37
20240402,123400,46698465,674,674,674,674,37
20240402,123300,46673527,674,674,674,674,37
20240402,123200,46648589,674,674,674,674,37
20240402,123100,46623651,674,674,674,674,38
20240402,123000,46598039,674,674,674,674,36
20240402,122900,46573775,674,674,674,674,38
20240402,122800,46548163,674,674,674,674,36
20240402,122700,46523899,674,674,674,674,38
20240402,122600,46498287,674,674,674,674,37
20240402,122500,46473349,674,674,674,674,36
20240402,122400,46449085,674,674,674,674,38
20240402,122300,46423473,674,674,674,674,36
20240402,122200,46399209,674,674,674,674,38
20240402,122100,46373597,674,674,674,674,37
20240402,122000,46348659,674,674,674,674,37
20240402,121900,46323721,674,674,674,674,37
20240402,121800,46298783,674,674,674,674,37
20240402,121700,46273845,674,674,674,674,37
20240402,121600,46248907,674,674,674,674,38
20240402,121500,46223295,674,674,674,674,36
20240402,121400,46199031,674,674,674,674,38
20240402,121300,46173419,674,674,674,674,37
20240402,121200,46148481,674,674,674,674,37
20240402,121100,46123543,674,674,674,674,53
20240402,121000,46087821,674,674,674,674,36
20240402,120900,46063557,674,674,674,674,38
20240402,120800,46037945,674,674,674,674,36
20240402,120700,46013681,674,674,674,674,38
20240402,120600,45988069,674,670,674,670,150
20240402,120500,45887430,671,671,671,671,38
20240402,120400,45861932,674,674,674,674,41
20240402,120300,45834298,674,674,674,674,36
20240402,120200,45810034,674,674,674,674,38
20240402,120100,45784422,674,674,674,674,37
20240402,120000,45759484,674,674,674,674,37
20240402,115900,45734546,674,674,674,674,37
20240402,115800,45709608,674,674,674,674,42
20240402,115700,45681300,674,674,674,674,38
20240402,115600,45655688,674,674,674,674,38
20240402,115500,45630076,674,674,674,674,36
20240402,115400,45605812,674,674,674,674,38
20240402,115300,45580200,674,674,674,674,36
20240402,115200,45555936,674,674,674,674,37
20240402,115100,45530998,674,674,674,674,38
20240402,115000,45505386,674,674,674,674,36
20240402,114900,45481122,674,674,674,674,38
20240402,114800,45455510,674,674,674,674,36
20240402,114700,45431246,674,674,674,674,38
20240402,114600,45405634,674,674,674,674,37
20240402,114500,45380696,674,674,674,674,37
20240402,114400,45355758,674,674,674,674,1092
20240402,114300,44619750,674,674,674,674,1037
20240402,114200,43920812,674,671,674,671,37
20240402,114100,43895940,670,669,670,669,1070
20240402,114000,43179741,669,665,669,665,821
20240402,113900,42633632,669,665,669,665,1187
20240402,113800,41844129,669,666,669,665,298
20240402,113700,41645810,667,667,669,667,342
20240402,113600,41417622,669,669,669,669,38
20240402,113500,41392200,669,669,669,669,36
20240402,113400,41368116,669,669,669,669,38
20240402,113300,41342694,669,669,669,669,36
20240402,113200,41318610,669,669,669,669,38
20240402,113100,41293188,669,669,669,669,42
20240402,113000,41265090,669,669,669,669,42
20240402,112900,41236992,669,669,669,669,37
20240402,112800,41212239,669,665,669,664,1952
20240402,112700,39915911,669,669,669,664,1059
20240402,112600,39212538,669,669,669,669,37
20240402,112500,39187785,669,668,669,664,1137
20240402,112400,38432073,668,670,670,668,40
20240402,112300,38405301,670,670,670,670,59
20240402,112200,38365771,670,670,670,665,1243
20240402,112100,37537960,671,665,671,665,1038
20240402,112000,36847462,671,667,671,666,1036
20240402,111900,36157305,671,668,671,666,1038
20240402,111800,35465804,671,669,671,666,1036
20240402,111700,34775406,673,673,673,673,37
20240402,111600,34750505,673,673,673,673,148
20240402,111500,34650901,673,667,673,666,4097
20240402,111400,31918323,674,671,674,666,1038
20240402,111300,31225561,675,675,675,675,36
20240402,111200,31201261,675,674,675,674,47
20240402,111100,31169545,674,674,674,674,37
20240402,111000,31144607,675,675,675,675,37
20240402,110900,31119632,674,671,674,670,1605
20240402,110800,30043833,675,675,675,675,37
20240402,110700,30018858,675,675,675,675,37
20240402,110600,29993883,675,674,675,674,37
20240402,110500,29968918,675,675,675,674,37
20240402,110400,29943953,675,672,675,670,1037
20240402,110300,29248900,675,675,675,675,37
20240402,110200,29223925,675,675,675,675,56
20240402,110100,29186125,675,675,675,675,38
20240402,110000,29160475,675,675,675,675,36
20240402,105900,29136175,675,675,675,675,38
20240402,105800,29110525,675,675,675,675,36
20240402,105700,29086225,675,675,675,675,595
20240402,105600,28684600,675,675,675,675,37
20240402,105500,28659625,675,675,675,675,36
20240402,105400,28635325,675,675,675,675,38
20240402,105300,28609675,675,675,675,675,36
20240402,105200,28585375,675,675,675,675,38
20240402,105100,28559725,672,672,672,672,39
20240402,105000,28533517,676,676,676,676,37
20240402,104900,28508505,676,676,676,676,37
20240402,104800,28483493,676,676,676,676,37
20240402,104700,28458481,676,676,676,676,37
20240402,104600,28433469,676,675,676,675,38
20240402,104500,28407788,675,675,676,675,38
20240402,104400,28382133,676,676,676,676,39
20240402,104300,28355769,676,676,676,676,93
20240402,104200,28292901,676,676,676,676,105
20240402,104100,28221921,676,676,676,676,38
20240402,104000,28196233,676,676,676,676,36
20240402,103900,28171897,676,676,676,676,38
20240402,103800,28146209,676,676,676,676,36
20240402,103700,28121873,676,676,676,676,38
20240402,103600,28096185,672,672,672,672,58
20240402,103500,28057209,676,676,676,676,37
20240402,103400,28032197,676,676,676,676,37
20240402,103300,28007185,676,675,676,675,37
20240402,103200,27982183,676,676,676,675,537
20240402,103100,27619181,676,676,676,676,37
20240402,103000,27594169,676,676,676,676,37
20240402,102900,27569157,676,676,676,676,37
20240402,102800,27544145,676,676,676,676,47
20240402,102700,27512373,676,676,676,676,37
20240402,102600,27487361,676,671,676,671,545
20240402,102500,27121476,671,671,671,671,54
20240402,102400,27085242,671,671,671,671,38
20240402,102300,27059744,671,671,671,671,36
20240402,102200,27035588,671,671,671,671,282
20240402,102100,26846366,671,671,672,671,228
20240402,102000,26693377,671,671,671,671,36
20240402,101900,26669221,671,673,673,670,570
20240402,101800,26286689,674,675,677,674,2110
20240402,101700,24864440,677,677,677,677,38
20240402,101600,24838714,677,677,677,677,37
20240402,101500,24813665,677,677,677,677,37
20240402,101400,24788616,677,677,677,677,37
20240402,101300,24763567,677,677,677,677,37
20240402,101200,24738518,677,677,677,677,37
20240402,101100,24713469,677,677,677,677,38
20240402,101000,24687743,677,677,677,677,36
20240402,100900,24663371,677,677,677,677,37
20240402,100800,24638322,677,677,677,677,37
20240402,100700,24613273,677,677,677,677,37
20240402,100600,24588224,677,675,677,675,39
20240402,100500,24561823,677,677,677,677,403
20240402,100400,24288992,677,677,677,677,38
20240402,100300,24263266,677,677,677,677,54
20240402,100200,24226708,677,677,677,677,38
20240402,100100,24200982,677,675,677,675,54
20240402,100000,24164458,677,677,677,677,37
20240402,095900,24139409,677,677,677,677,37
20240402,095800,24114360,677,677,677,677,38
20240402,095700,24088634,677,677,677,677,38
20240402,095600,24062908,677,677,677,677,38
20240402,095500,24037182,677,677,677,677,43
20240402,095400,24008071,677,677,677,677,40
20240402,095300,23980991,677,677,677,677,39
20240402,095200,23954588,677,675,677,674,10152
20240402,095100,17108257,677,676,677,676,43
20240402,095000,17079151,677,677,677,677,36
20240402,094900,17054779,676,676,676,676,38
20240402,094800,17029091,677,677,677,677,36
20240402,094700,17004719,677,677,677,677,38
20240402,094600,16978993,678,675,678,675,67
20240402,094500,16933657,678,678,678,678,573
20240402,094400,16545163,678,677,678,677,70
20240402,094300,16497733,677,677,677,677,46
20240402,094200,16466591,677,677,677,677,38
20240402,094100,16440865,677,677,677,677,53
20240402,094000,16404984,678,678,678,678,37
20240402,093900,16379898,678,678,678,678,37
20240402,093800,16354812,678,678,678,678,37
20240402,093700,16329726,678,678,678,678,37
20240402,093600,16304640,678,678,678,678,38
20240402,093500,16278876,678,678,678,678,124
20240402,093400,16194804,678,678,678,678,37
20240402,093300,16169718,678,678,678,678,37
20240402,093200,16144632,678,678,678,678,57
20240402,093100,16105986,678,675,678,675,1214
20240402,093000,15286494,678,678,678,678,36
20240402,092900,15262086,678,678,678,678,38
20240402,092800,15236322,678,678,678,678,39
20240402,092700,15209880,678,678,678,678,38
20240402,092600,15184116,678,678,678,678,39
20240402,092500,15157674,678,677,678,677,62
20240402,092400,15115663,677,677,677,677,37
20240402,092300,15090614,678,676,678,676,36
20240402,092200,15066255,676,676,676,676,38
20240402,092100,15040567,676,676,676,676,124
20240402,092000,14956743,676,673,676,671,495
20240402,091900,14624352,675,676,676,675,1097
20240402,091800,13883580,678,678,678,678,37
20240402,091700,13858494,678,678,678,678,37
20240402,091600,13833408,679,679,679,679,39
20240402,091500,13806927,679,679,679,679,36
20240402,091400,13782483,679,675,679,675,2038
20240402,091300,12406681,679,679,679,679,41
20240402,091200,12378842,679,679,679,679,567
20240402,091100,11993849,679,675,679,675,847
20240402,091000,11421972,681,679,681,663,10231
20240402,090900,4541305,682,682,682,682,38
20240402,090800,4515389,682,680,682,680,241
20240402,090700,4351437,683,683,683,680,2029
20240402,090600,2967407,684,684,684,684,338
20240402,090500,2736215,685,685,685,685,48
20240402,090400,2703335,685,685,685,684,551
20240402,090300,2326400,685,685,685,685,50
20240402,090200,2292150,685,685,685,685,550
20240402,090100,1915400,685,677,685,677,2214
20240402,090000,401929,671,671,671,671,599