KissMeData/014190/min/candle-20240403.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240403,185400,554434277,1795,1795,1795,1795,3111
20240403,185300,554434277,1795,1795,1795,1795,0
20240403,185200,554434277,1795,1795,1795,1795,0
20240403,185100,554434277,1795,1795,1795,1795,0
20240403,185000,554434277,1795,1795,1795,1795,0
20240403,184900,554434277,1795,1795,1795,1795,0
20240403,184800,554434277,1795,1795,1795,1795,0
20240403,184700,554434277,1795,1795,1795,1795,0
20240403,184600,554434277,1795,1795,1795,1795,0
20240403,184500,554434277,1795,1795,1795,1795,0
20240403,184400,554434277,1795,1795,1795,1795,0
20240403,184300,554434277,1795,1795,1795,1795,0
20240403,184200,554434277,1795,1795,1795,1795,0
20240403,184100,554434277,1795,1795,1795,1795,0
20240403,184000,554434277,1795,1795,1795,1795,0
20240403,183900,554434277,1795,1795,1795,1795,0
20240403,183800,554434277,1795,1795,1795,1795,0
20240403,183700,554434277,1795,1795,1795,1795,0
20240403,183600,554434277,1795,1795,1795,1795,0
20240403,183500,554434277,1795,1795,1795,1795,0
20240403,183400,554434277,1795,1795,1795,1795,0
20240403,183300,554434277,1795,1795,1795,1795,0
20240403,183200,554434277,1795,1795,1795,1795,0
20240403,183100,554434277,1795,1795,1795,1795,0
20240403,183000,554434277,1795,1795,1795,1795,0
20240403,182900,554434277,1795,1795,1795,1795,0
20240403,182800,554434277,1795,1795,1795,1795,0
20240403,182700,554434277,1795,1795,1795,1795,0
20240403,182600,554434277,1795,1795,1795,1795,0
20240403,182500,554434277,1795,1795,1795,1795,0
20240403,182400,554434277,1795,1795,1795,1795,3111
20240403,182300,554434277,1795,1795,1795,1795,0
20240403,182200,554434277,1795,1795,1795,1795,0
20240403,182100,554434277,1795,1795,1795,1795,0
20240403,182000,554434277,1795,1795,1795,1795,0
20240403,181900,554434277,1795,1795,1795,1795,0
20240403,181800,554434277,1795,1795,1795,1795,0
20240403,181700,554434277,1795,1795,1795,1795,0
20240403,181600,554434277,1795,1795,1795,1795,0
20240403,181500,554434277,1795,1795,1795,1795,0
20240403,181400,554434277,1795,1795,1795,1795,0
20240403,181300,554434277,1795,1795,1795,1795,0
20240403,181200,554434277,1795,1795,1795,1795,0
20240403,181100,554434277,1795,1795,1795,1795,0
20240403,181000,554434277,1795,1795,1795,1795,0
20240403,180900,554434277,1795,1795,1795,1795,0
20240403,180800,554434277,1795,1795,1795,1795,0
20240403,180700,554434277,1795,1795,1795,1795,0
20240403,180600,554434277,1795,1795,1795,1795,0
20240403,180500,554434277,1795,1795,1795,1795,0
20240403,180400,554434277,1795,1795,1795,1795,0
20240403,180300,554434277,1795,1795,1795,1795,0
20240403,180200,554434277,1795,1795,1795,1795,0
20240403,180100,554434277,1795,1795,1795,1795,0
20240403,180000,554434277,1795,1795,1795,1795,0
20240403,175900,554434277,1795,1795,1795,1795,0
20240403,175800,554434277,1795,1795,1795,1795,0
20240403,175700,554434277,1795,1795,1795,1795,0
20240403,175600,554434277,1795,1795,1795,1795,0
20240403,175500,554434277,1795,1795,1795,1795,0
20240403,175400,554434277,1795,1795,1795,1795,3111
20240403,175300,554434277,1795,1795,1795,1795,0
20240403,175200,554434277,1795,1795,1795,1795,0
20240403,175100,554434277,1795,1795,1795,1795,0
20240403,175000,554434277,1795,1795,1795,1795,0
20240403,174900,554434277,1795,1795,1795,1795,0
20240403,174800,554434277,1795,1795,1795,1795,0
20240403,174700,554434277,1795,1795,1795,1795,0
20240403,174600,554434277,1795,1795,1795,1795,0
20240403,174500,554434277,1795,1795,1795,1795,0
20240403,174400,554434277,1795,1795,1795,1795,0
20240403,174300,554434277,1795,1795,1795,1795,0
20240403,174200,554434277,1795,1795,1795,1795,0
20240403,174100,554434277,1795,1795,1795,1795,0
20240403,174000,554434277,1795,1795,1795,1795,0
20240403,173900,554434277,1795,1795,1795,1795,0
20240403,173800,554434277,1795,1795,1795,1795,0
20240403,173700,554434277,1795,1795,1795,1795,0
20240403,173600,554434277,1795,1795,1795,1795,0
20240403,173500,554434277,1795,1795,1795,1795,0
20240403,173400,554434277,1795,1795,1795,1795,0
20240403,173300,554434277,1795,1795,1795,1795,0
20240403,173200,554434277,1795,1795,1795,1795,0
20240403,173100,554434277,1795,1795,1795,1795,0
20240403,173000,554434277,1795,1795,1795,1795,0
20240403,172900,554434277,1795,1795,1795,1795,0
20240403,172800,554434277,1795,1795,1795,1795,0
20240403,172700,554434277,1795,1795,1795,1795,0
20240403,172600,554434277,1795,1795,1795,1795,0
20240403,172500,554434277,1795,1795,1795,1795,0
20240403,172400,554434277,1795,1795,1795,1795,3111
20240403,172300,554434277,1795,1795,1795,1795,0
20240403,172200,554434277,1795,1795,1795,1795,0
20240403,172100,554434277,1795,1795,1795,1795,0
20240403,172000,554434277,1795,1795,1795,1795,0
20240403,171900,554434277,1795,1795,1795,1795,0
20240403,171800,554434277,1795,1795,1795,1795,0
20240403,171700,554434277,1795,1795,1795,1795,0
20240403,171600,554434277,1795,1795,1795,1795,0
20240403,171500,554434277,1795,1795,1795,1795,0
20240403,171400,554434277,1795,1795,1795,1795,0
20240403,171300,554434277,1795,1795,1795,1795,0
20240403,171200,554434277,1795,1795,1795,1795,0
20240403,171100,554434277,1795,1795,1795,1795,0
20240403,171000,554434277,1795,1795,1795,1795,0
20240403,170900,554434277,1795,1795,1795,1795,0
20240403,170800,554434277,1795,1795,1795,1795,0
20240403,170700,554434277,1795,1795,1795,1795,0
20240403,170600,554434277,1795,1795,1795,1795,0
20240403,170500,554434277,1795,1795,1795,1795,0
20240403,170400,554434277,1795,1795,1795,1795,0
20240403,170300,554434277,1795,1795,1795,1795,0
20240403,170200,554434277,1795,1795,1795,1795,0
20240403,170100,554434277,1795,1795,1795,1795,0
20240403,170000,554434277,1795,1795,1795,1795,0
20240403,165900,554434277,1795,1795,1795,1795,0
20240403,165800,554434277,1795,1795,1795,1795,0
20240403,165700,554434277,1795,1795,1795,1795,0
20240403,165600,554434277,1795,1795,1795,1795,0
20240403,165500,554434277,1795,1795,1795,1795,0
20240403,165400,554434277,1795,1795,1795,1795,3111
20240403,165300,554434277,1795,1795,1795,1795,0
20240403,165200,554434277,1795,1795,1795,1795,0
20240403,165100,554434277,1795,1795,1795,1795,0
20240403,165000,554434277,1795,1795,1795,1795,0
20240403,164900,554434277,1795,1795,1795,1795,0
20240403,164800,554434277,1795,1795,1795,1795,0
20240403,164700,554434277,1795,1795,1795,1795,0
20240403,164600,554434277,1795,1795,1795,1795,0
20240403,164500,554434277,1795,1795,1795,1795,0
20240403,164400,554434277,1795,1795,1795,1795,0
20240403,164300,554434277,1795,1795,1795,1795,0
20240403,164200,554434277,1795,1795,1795,1795,0
20240403,164100,554434277,1795,1795,1795,1795,0
20240403,164000,554434277,1795,1795,1795,1795,0
20240403,163900,554434277,1795,1795,1795,1795,0
20240403,163800,554434277,1795,1795,1795,1795,0
20240403,163700,554434277,1795,1795,1795,1795,0
20240403,163600,554434277,1795,1795,1795,1795,0
20240403,163500,554434277,1795,1795,1795,1795,0
20240403,163400,554434277,1795,1795,1795,1795,0
20240403,163300,554434277,1795,1795,1795,1795,0
20240403,163200,554434277,1795,1795,1795,1795,0
20240403,163100,554434277,1795,1795,1795,1795,0
20240403,163000,554434277,1795,1795,1795,1795,0
20240403,162900,554434277,1795,1795,1795,1795,0
20240403,162800,554434277,1795,1795,1795,1795,0
20240403,162700,554434277,1795,1795,1795,1795,0
20240403,162600,554434277,1795,1795,1795,1795,0
20240403,162500,554434277,1795,1795,1795,1795,0
20240403,162400,554434277,1795,1795,1795,1795,3111
20240403,162300,554434277,1795,1795,1795,1795,0
20240403,162200,554434277,1795,1795,1795,1795,0
20240403,162100,554434277,1795,1795,1795,1795,0
20240403,162000,554434277,1795,1795,1795,1795,0
20240403,161900,554434277,1795,1795,1795,1795,0
20240403,161800,554434277,1795,1795,1795,1795,0
20240403,161700,554434277,1795,1795,1795,1795,0
20240403,161600,554434277,1795,1795,1795,1795,0
20240403,161500,554434277,1795,1795,1795,1795,0
20240403,161400,554434277,1795,1795,1795,1795,0
20240403,161300,554434277,1795,1795,1795,1795,0
20240403,161200,554434277,1795,1795,1795,1795,0
20240403,161100,554434277,1795,1795,1795,1795,0
20240403,161000,554434277,1795,1795,1795,1795,0
20240403,160900,554434277,1795,1795,1795,1795,0
20240403,160800,554434277,1795,1795,1795,1795,0
20240403,160700,554434277,1795,1795,1795,1795,0
20240403,160600,554434277,1795,1795,1795,1795,0
20240403,160500,554434277,1795,1795,1795,1795,0
20240403,160400,554434277,1795,1795,1795,1795,0
20240403,160300,554434277,1795,1795,1795,1795,0
20240403,160200,554434277,1795,1795,1795,1795,0
20240403,160100,554434277,1795,1795,1795,1795,0
20240403,160000,554434277,1795,1795,1795,1795,0
20240403,155900,554434277,1795,1795,1795,1795,0
20240403,155800,554434277,1795,1795,1795,1795,0
20240403,155700,554434277,1795,1795,1795,1795,0
20240403,155600,554434277,1795,1795,1795,1795,0
20240403,155500,554434277,1795,1795,1795,1795,0
20240403,155400,554434277,1795,1795,1795,1795,3111
20240403,155300,554434277,1795,1795,1795,1795,0
20240403,155200,554434277,1795,1795,1795,1795,0
20240403,155100,554434277,1795,1795,1795,1795,0
20240403,155000,554434277,1795,1795,1795,1795,0
20240403,154900,554434277,1795,1795,1795,1795,0
20240403,154800,554434277,1795,1795,1795,1795,0
20240403,154700,554434277,1795,1795,1795,1795,0
20240403,154600,554434277,1795,1795,1795,1795,0
20240403,154500,554434277,1795,1795,1795,1795,0
20240403,154400,554434277,1795,1795,1795,1795,0
20240403,154300,554434277,1795,1795,1795,1795,0
20240403,154200,554434277,1795,1795,1795,1795,0
20240403,154100,554434277,1795,1795,1795,1795,0
20240403,154000,554434277,1795,1795,1795,1795,0
20240403,153900,554434277,1795,1795,1795,1795,0
20240403,153800,554434277,1795,1795,1795,1795,0
20240403,153700,554434277,1795,1795,1795,1795,0
20240403,153600,554434277,1795,1795,1795,1795,0
20240403,153500,554434277,1795,1795,1795,1795,0
20240403,153400,554434277,1795,1795,1795,1795,0
20240403,153300,554434277,1795,1795,1795,1795,0
20240403,153200,554434277,1795,1795,1795,1795,0
20240403,153100,554434277,1795,1795,1795,1795,0
20240403,153000,554434277,1795,1795,1795,1795,3111
20240403,152900,548850032,1799,1799,1799,1799,0
20240403,152800,548850032,1799,1799,1799,1799,0
20240403,152700,548850032,1799,1799,1799,1799,0
20240403,152600,548850032,1799,1799,1799,1799,0
20240403,152500,548850032,1799,1799,1799,1799,0
20240403,152400,548850032,1799,1799,1799,1799,0
20240403,152300,548850032,1799,1799,1799,1799,0
20240403,152200,548850032,1799,1799,1799,1799,0
20240403,152100,548850032,1799,1799,1799,1799,0
20240403,152000,548850032,1799,1799,1799,1799,0
20240403,151900,548850032,1799,1798,1799,1798,9518
20240403,151800,531727768,1798,1798,1798,1798,20
20240403,151700,531691808,1798,1798,1798,1798,62
20240403,151600,531580332,1799,1799,1799,1799,0
20240403,151500,531580332,1799,1799,1799,1799,0
20240403,151400,531580332,1799,1799,1799,1799,0
20240403,151300,531580332,1799,1799,1799,1799,0
20240403,151200,531580332,1799,1789,1799,1789,758
20240403,151100,530222270,1792,1787,1799,1787,1627
20240403,151000,527302247,1787,1787,1787,1787,200
20240403,150900,526944847,1790,1790,1791,1790,1463
20240403,150800,524325895,1790,1790,1790,1790,651
20240403,150700,523160605,1790,1790,1790,1790,200
20240403,150600,522802605,1787,1787,1787,1787,1500
20240403,150500,520122105,1787,1787,1787,1787,0
20240403,150400,520122105,1787,1787,1787,1787,0
20240403,150300,520122105,1787,1789,1789,1787,838
20240403,150200,518623561,1790,1790,1790,1790,162
20240403,150100,518333581,1791,1791,1791,1791,40
20240403,150000,518261941,1789,1789,1789,1789,0
20240403,145900,518261941,1789,1789,1789,1789,2922
20240403,145800,513034483,1789,1789,1789,1789,206
20240403,145700,512665949,1791,1791,1791,1791,38
20240403,145600,512597891,1791,1791,1791,1791,0
20240403,145500,512597891,1791,1791,1791,1791,5
20240403,145400,512588936,1791,1791,1791,1791,0
20240403,145300,512588936,1791,1791,1791,1791,4
20240403,145200,512581772,1790,1790,1790,1790,194
20240403,145100,512234512,1790,1787,1790,1787,179
20240403,145000,511914555,1790,1791,1791,1790,436
20240403,144900,511134015,1791,1791,1791,1791,10
20240403,144800,511116105,1791,1791,1791,1791,2
20240403,144700,511112523,1791,1791,1791,1791,12
20240403,144600,511091031,1790,1791,1791,1790,200
20240403,144500,510732977,1791,1791,1791,1791,1
20240403,144400,510731186,1791,1791,1791,1791,3
20240403,144300,510725813,1790,1790,1790,1790,1259
20240403,144200,508472203,1790,1790,1790,1790,7
20240403,144100,508459673,1787,1787,1787,1787,20
20240403,144000,508423933,1787,1787,1787,1787,875
20240403,143900,506860308,1787,1787,1787,1787,0
20240403,143800,506860308,1787,1787,1787,1787,153
20240403,143700,506586897,1794,1794,1794,1794,5
20240403,143600,506577927,1794,1794,1794,1794,0
20240403,143500,506577927,1794,1786,1794,1786,2100
20240403,143400,502826527,1786,1786,1786,1786,336
20240403,143300,502226431,1786,1786,1786,1786,800
20240403,143200,500797631,1790,1790,1790,1790,10
20240403,143100,500779731,1793,1793,1793,1793,5
20240403,143000,500770766,1794,1794,1794,1794,0
20240403,142900,500770766,1794,1794,1794,1794,4
20240403,142800,500763590,1794,1794,1794,1794,1
20240403,142700,500761796,1786,1794,1794,1786,99
20240403,142600,500584850,1794,1794,1794,1794,0
20240403,142500,500584850,1794,1794,1794,1794,0
20240403,142400,500584850,1794,1786,1794,1786,1806
20240403,142300,497345662,1786,1794,1794,1786,603
20240403,142200,496267904,1794,1786,1794,1786,700
20240403,142100,495016904,1796,1796,1796,1796,0
20240403,142000,495016904,1796,1794,1796,1794,72
20240403,141900,494887669,1794,1786,1794,1786,301
20240403,141800,494350075,1794,1787,1794,1785,2501
20240403,141700,489884279,1786,1790,1790,1786,5426
20240403,141600,480187743,1795,1795,1795,1795,5
20240403,141500,480178768,1795,1789,1795,1789,1301
20240403,141400,477851273,1795,1795,1795,1795,0
20240403,141300,477851273,1795,1794,1795,1790,2001
20240403,141200,474268703,1795,1795,1795,1795,1
20240403,141100,474266908,1794,1794,1794,1794,0
20240403,141000,474266908,1794,1795,1795,1794,542
20240403,140900,473294128,1795,1795,1795,1795,1000
20240403,140800,471499128,1797,1795,1797,1793,503
20240403,140700,470596748,1797,1797,1797,1797,55
20240403,140600,470497913,1797,1797,1797,1797,142
20240403,140500,470242739,1800,1800,1800,1800,0
20240403,140400,470242739,1800,1800,1800,1800,0
20240403,140300,470242739,1800,1800,1800,1800,272
20240403,140200,469753139,1800,1800,1800,1800,0
20240403,140100,469753139,1800,1800,1800,1793,24
20240403,140000,469710009,1800,1800,1800,1800,329
20240403,135900,469117809,1798,1798,1798,1798,1500
20240403,135800,466420809,1803,1803,1803,1803,0
20240403,135700,466420809,1803,1802,1803,1800,1140
20240403,135600,464368673,1803,1803,1803,1803,0
20240403,135500,464368673,1803,1802,1803,1802,13
20240403,135400,464345246,1802,1798,1802,1798,3580
20240403,135300,457904627,1798,1793,1798,1793,1700
20240403,135200,454853727,1798,1798,1798,1798,0
20240403,135100,454853727,1798,1798,1798,1798,0
20240403,135000,454853727,1798,1798,1798,1798,7
20240403,134900,454841141,1789,1790,1790,1789,1500
20240403,134800,452157141,1791,1791,1791,1791,0
20240403,134700,452157141,1791,1791,1791,1791,600
20240403,134600,451082541,1798,1798,1798,1798,3
20240403,134500,451077147,1791,1791,1791,1791,500
20240403,134400,450181647,1798,1798,1798,1798,2
20240403,134300,450178051,1798,1798,1798,1798,1
20240403,134200,450176253,1791,1797,1797,1791,101
20240403,134100,449995356,1791,1791,1791,1791,122
20240403,134000,449776854,1798,1798,1798,1798,0
20240403,133900,449776854,1798,1798,1798,1798,0
20240403,133800,449776854,1798,1798,1798,1798,1
20240403,133700,449775056,1798,1798,1798,1798,1
20240403,133600,449773258,1792,1792,1792,1792,0
20240403,133500,449773258,1792,1792,1792,1792,2000
20240403,133400,446189258,1798,1795,1798,1795,826
20240403,133300,444705760,1798,1798,1798,1798,599
20240403,133200,443628758,1798,1793,1799,1793,626
20240403,133100,442506185,1799,1796,1799,1796,2001
20240403,133000,438911854,1795,1793,1795,1793,1072
20240403,132900,436988508,1793,1793,1793,1793,0
20240403,132800,436988508,1793,1793,1793,1793,0
20240403,132700,436988508,1793,1792,1793,1792,404
20240403,132600,436264462,1792,1786,1792,1786,1767
20240403,132500,433107594,1793,1788,1793,1788,1100
20240403,132400,431140294,1793,1793,1793,1793,0
20240403,132300,431140294,1793,1793,1793,1793,200
20240403,132200,430781694,1793,1793,1793,1793,0
20240403,132100,430781694,1793,1793,1793,1793,1
20240403,132000,430779901,1787,1787,1787,1787,1500
20240403,131900,428099401,1793,1787,1793,1787,11
20240403,131800,428079684,1794,1794,1794,1794,0
20240403,131700,428079684,1794,1794,1794,1794,100
20240403,131600,427900284,1794,1794,1794,1794,300
20240403,131500,427362084,1786,1786,1786,1786,0
20240403,131400,427362084,1786,1786,1786,1786,0
20240403,131300,427362084,1786,1786,1786,1786,300
20240403,131200,426826284,1796,1796,1796,1796,10
20240403,131100,426808324,1789,1789,1789,1789,2500
20240403,131000,422335824,1797,1795,1797,1795,234
20240403,130900,421915666,1795,1790,1795,1790,3285
20240403,130800,416035066,1790,1790,1790,1790,0
20240403,130700,416035066,1790,1791,1791,1790,500
20240403,130600,415139872,1793,1794,1795,1793,207
20240403,130500,414768493,1793,1794,1794,1793,189
20240403,130400,414429536,1793,1793,1794,1793,84
20240403,130300,414278904,1793,1791,1794,1791,116
20240403,130200,414070953,1793,1793,1793,1793,0
20240403,130100,414070953,1793,1791,1793,1791,327
20240403,130000,413484679,1792,1792,1792,1792,0
20240403,125900,413484679,1792,1792,1792,1792,0
20240403,125800,413484679,1792,1792,1792,1792,9
20240403,125700,413468551,1791,1791,1791,1791,249
20240403,125600,413022592,1791,1791,1791,1791,0
20240403,125500,413022592,1791,1791,1791,1791,3
20240403,125400,413017219,1791,1791,1791,1789,239
20240403,125300,412589447,1791,1791,1791,1791,1
20240403,125200,412587656,1791,1790,1791,1790,221
20240403,125100,412191961,1790,1789,1790,1787,1284
20240403,125000,409896801,1789,1789,1790,1789,309
20240403,124900,409343900,1789,1790,1790,1789,118
20240403,124800,409132689,1790,1789,1790,1789,443
20240403,124700,408340071,1789,1787,1789,1787,997
20240403,124600,406558245,1788,1789,1789,1788,1524
20240403,124500,403833310,1789,1789,1789,1789,12
20240403,124400,403811842,1792,1792,1792,1792,1
20240403,124300,403810050,1789,1789,1789,1789,0
20240403,124200,403810050,1789,1789,1789,1789,400
20240403,124100,403094450,1789,1789,1789,1789,97
20240403,124000,402920917,1789,1789,1789,1789,10
20240403,123900,402903027,1789,1789,1789,1787,541
20240403,123800,401936116,1789,1789,1789,1789,952
20240403,123700,400232988,1793,1793,1793,1793,0
20240403,123600,400232988,1793,1793,1793,1793,0
20240403,123500,400232988,1793,1793,1793,1793,1
20240403,123400,400231195,1790,1789,1790,1789,800
20240403,123300,398799695,1788,1788,1788,1788,111
20240403,123200,398601227,1788,1786,1788,1785,3042
20240403,123100,393168745,1785,1785,1785,1785,0
20240403,123000,393168745,1785,1785,1785,1785,0
20240403,122900,393168745,1785,1785,1785,1785,1017
20240403,122800,391353400,1785,1785,1785,1785,0
20240403,122700,391353400,1785,1785,1785,1785,87
20240403,122600,391198105,1785,1785,1785,1785,13
20240403,122500,391174900,1786,1786,1786,1786,0
20240403,122400,391174900,1786,1774,1786,1774,19
20240403,122300,391141083,1786,1786,1786,1786,0
20240403,122200,391141083,1786,1786,1786,1786,0
20240403,122100,391141083,1786,1787,1787,1786,60
20240403,122000,391033913,1786,1786,1786,1786,60
20240403,121900,390926753,1774,1774,1774,1774,0
20240403,121800,390926753,1774,1776,1776,1774,2300
20240403,121700,386845953,1794,1794,1794,1794,0
20240403,121600,386845953,1794,1794,1794,1794,0
20240403,121500,386845953,1794,1794,1794,1794,0
20240403,121400,386845953,1794,1794,1794,1794,0
20240403,121300,386845953,1794,1794,1794,1794,0
20240403,121200,386845953,1794,1794,1794,1794,0
20240403,121100,386845953,1794,1794,1794,1794,1
20240403,121000,386844159,1794,1794,1794,1794,1
20240403,120900,386842365,1769,1786,1786,1769,4286
20240403,120800,379249654,1792,1792,1792,1792,0
20240403,120700,379249654,1792,1792,1792,1792,523
20240403,120600,378312438,1798,1798,1798,1798,56
20240403,120500,378211750,1798,1794,1798,1794,500
20240403,120400,377313201,1793,1789,1793,1789,3523
20240403,120300,371000171,1785,1779,1785,1779,5038
20240403,120200,362020080,1779,1770,1779,1770,556
20240403,120100,361035465,1770,1770,1770,1770,0
20240403,120000,361035465,1770,1771,1771,1770,1000
20240403,115900,359264596,1770,1770,1770,1770,0
20240403,115800,359264596,1770,1779,1779,1770,51
20240403,115700,359174317,1770,1779,1779,1770,1040
20240403,115600,357324616,1779,1778,1779,1778,63
20240403,115500,357212589,1778,1778,1778,1778,0
20240403,115400,357212589,1778,1778,1778,1768,9699
20240403,115300,340037883,1774,1774,1774,1774,0
20240403,115200,340037883,1774,1774,1774,1774,0
20240403,115100,340037883,1774,1775,1775,1774,550
20240403,115000,339061697,1775,1775,1775,1775,100
20240403,114900,338884197,1778,1777,1778,1777,57
20240403,114800,338782901,1776,1776,1776,1776,25
20240403,114700,338738501,1778,1778,1778,1778,0
20240403,114600,338738501,1778,1772,1778,1772,3001
20240403,114500,333420723,1771,1775,1778,1771,22219
20240403,114400,294055141,1774,1774,1774,1772,2882
20240403,114300,288945296,1775,1775,1775,1775,31
20240403,114200,288890271,1775,1775,1775,1775,254
20240403,114100,288439421,1775,1775,1775,1775,0
20240403,114000,288439421,1775,1775,1775,1775,0
20240403,113900,288439421,1775,1775,1775,1775,0
20240403,113800,288439421,1775,1775,1775,1775,0
20240403,113700,288439421,1775,1778,1778,1775,2804
20240403,113600,283462309,1776,1776,1776,1776,0
20240403,113500,283462309,1776,1776,1776,1776,1100
20240403,113400,281508709,1777,1778,1778,1777,1200
20240403,113300,279376163,1780,1780,1780,1780,10
20240403,113200,279358363,1779,1779,1779,1779,300
20240403,113100,278824663,1777,1777,1777,1777,1000
20240403,113000,277047663,1778,1778,1778,1778,0
20240403,112900,277047663,1778,1778,1778,1778,100
20240403,112800,276869863,1778,1779,1779,1778,242
20240403,112700,276439510,1778,1778,1778,1778,50
20240403,112600,276350610,1780,1780,1780,1780,0
20240403,112500,276350610,1780,1780,1780,1780,2
20240403,112400,276347050,1780,1780,1780,1780,0
20240403,112300,276347050,1780,1780,1780,1780,145
20240403,112200,276088950,1780,1780,1780,1780,0
20240403,112100,276088950,1780,1780,1780,1780,0
20240403,112000,276088950,1780,1780,1780,1780,0
20240403,111900,276088950,1780,1780,1780,1780,4
20240403,111800,276081830,1776,1780,1780,1776,273
20240403,111700,275596938,1780,1780,1780,1775,1846
20240403,111600,272318177,1778,1780,1780,1778,687
20240403,111500,271096183,1780,1780,1780,1780,128
20240403,111400,270868343,1782,1780,1782,1780,1002
20240403,111300,269084779,1780,1779,1780,1779,1641
20240403,111200,266163800,1780,1780,1780,1780,600
20240403,111100,265095800,1779,1781,1782,1779,8680
20240403,111000,249643591,1780,1781,1781,1780,350
20240403,110900,249020589,1780,1780,1780,1780,0
20240403,110800,249020589,1780,1780,1780,1780,61
20240403,110700,248912009,1780,1780,1780,1780,39
20240403,110600,248842589,1780,1780,1780,1780,100
20240403,110500,248664589,1782,1782,1782,1782,4
20240403,110400,248657461,1779,1780,1780,1779,439
20240403,110300,247876479,1779,1782,1782,1779,504
20240403,110200,246979851,1780,1780,1780,1780,300
20240403,110100,246445851,1782,1782,1782,1782,4
20240403,110000,246438723,1780,1782,1782,1780,1296
20240403,105900,244130251,1782,1784,1784,1781,1169
20240403,105800,242047691,1780,1783,1784,1780,20254
20240403,105700,205987764,1783,1784,1784,1783,1290
20240403,105600,203687218,1785,1785,1785,1785,629
20240403,105500,202564453,1785,1786,1786,1785,902
20240403,105400,200954279,1784,1784,1784,1784,0
20240403,105300,200954279,1784,1786,1786,1784,2149
20240403,105200,197119365,1785,1785,1785,1785,0
20240403,105100,197119365,1785,1786,1786,1785,4500
20240403,105000,189083865,1789,1789,1789,1789,0
20240403,104900,189083865,1789,1789,1789,1789,6
20240403,104800,189073131,1786,1789,1789,1786,55
20240403,104700,188974886,1789,1789,1789,1789,319
20240403,104600,188404195,1785,1785,1785,1785,400
20240403,104500,187690195,1789,1785,1789,1785,483
20240403,104400,186827704,1785,1785,1785,1785,125
20240403,104300,186604579,1785,1790,1790,1784,1812
20240403,104200,183371072,1786,1786,1786,1786,750
20240403,104100,182031572,1790,1790,1790,1790,13
20240403,104000,182008302,1790,1790,1790,1790,270
20240403,103900,181525002,1794,1794,1794,1794,3
20240403,103800,181519620,1794,1792,1794,1792,213
20240403,103700,181137502,1794,1794,1794,1794,9
20240403,103600,181121356,1794,1794,1794,1794,0
20240403,103500,181121356,1794,1788,1794,1787,3687
20240403,103400,174525178,1794,1794,1794,1794,0
20240403,103300,174525178,1794,1785,1794,1785,1122
20240403,103200,172515667,1785,1786,1786,1785,7000
20240403,103100,160020451,1795,1795,1795,1795,23
20240403,103000,159979166,1795,1795,1795,1795,1
20240403,102900,159977371,1786,1786,1786,1786,0
20240403,102800,159977371,1786,1786,1786,1786,3
20240403,102700,159972013,1786,1786,1786,1786,1000
20240403,102600,158186013,1786,1786,1786,1786,279
20240403,102500,157687719,1786,1797,1797,1786,100
20240403,102400,157509108,1787,1788,1788,1787,1500
20240403,102300,154828490,1798,1798,1798,1798,0
20240403,102200,154828490,1798,1789,1798,1788,962
20240403,102100,153101685,1789,1799,1799,1789,56
20240403,102000,153001437,1790,1796,1796,1790,3754
20240403,101900,146280439,1792,1794,1794,1792,276
20240403,101800,145785609,1796,1796,1796,1796,181
20240403,101700,145460533,1796,1796,1796,1796,0
20240403,101600,145460533,1796,1796,1796,1796,282
20240403,101500,144954061,1800,1800,1800,1800,0
20240403,101400,144954061,1800,1800,1800,1800,100
20240403,101300,144774061,1800,1800,1800,1800,75
20240403,101200,144639061,1801,1801,1801,1801,0
20240403,101100,144639061,1801,1801,1801,1801,2
20240403,101000,144635459,1805,1805,1805,1805,0
20240403,100900,144635459,1805,1801,1805,1801,65
20240403,100800,144518390,1801,1801,1801,1801,0
20240403,100700,144518390,1801,1801,1801,1801,845
20240403,100600,142996545,1801,1801,1801,1801,0
20240403,100500,142996545,1801,1801,1801,1801,3000
20240403,100400,137593545,1793,1801,1801,1793,815
20240403,100300,136126678,1802,1802,1802,1802,0
20240403,100200,136126678,1802,1802,1802,1802,1206
20240403,100100,133953466,1806,1805,1806,1805,1583
20240403,100000,131095323,1801,1801,1801,1801,310
20240403,095900,130537013,1792,1801,1801,1792,170
20240403,095800,130232088,1794,1798,1800,1794,7572
20240403,095700,116614359,1798,1798,1798,1798,0
20240403,095600,116614359,1798,1798,1798,1798,1
20240403,095500,116612561,1799,1799,1799,1799,0
20240403,095400,116612561,1799,1799,1799,1799,1
20240403,095300,116610762,1795,1799,1799,1795,348
20240403,095200,115985751,1799,1799,1799,1799,0
20240403,095100,115985751,1799,1799,1799,1799,14
20240403,095000,115960565,1795,1795,1795,1795,0
20240403,094900,115960565,1795,1786,1795,1786,8947
20240403,094800,99925491,1791,1791,1791,1785,8554
20240403,094700,84624255,1791,1795,1795,1791,4203
20240403,094600,77087444,1795,1795,1795,1795,0
20240403,094500,77087444,1795,1800,1800,1795,884
20240403,094400,75500134,1796,1796,1796,1796,30
20240403,094300,75446254,1796,1796,1796,1796,0
20240403,094200,75446254,1796,1796,1796,1796,534
20240403,094100,74487190,1795,1795,1795,1795,0
20240403,094000,74487190,1795,1795,1795,1795,0
20240403,093900,74487190,1795,1796,1796,1795,500
20240403,093800,73589514,1797,1796,1797,1796,1500
20240403,093700,70895314,1796,1796,1796,1796,5
20240403,093600,70886334,1810,1810,1810,1810,0
20240403,093500,70886334,1810,1796,1810,1795,1004
20240403,093400,69083120,1796,1796,1796,1796,321
20240403,093300,68506604,1796,1800,1810,1796,857
20240403,093200,66964004,1800,1798,1810,1798,877
20240403,093100,65385530,1802,1802,1802,1802,1110
20240403,093000,63385310,1798,1810,1810,1798,581
20240403,092900,62336648,1800,1817,1817,1800,2084
20240403,092800,58585372,1800,1802,1802,1800,1013
20240403,092700,56761051,1802,1803,1818,1802,941
20240403,092600,55064645,1807,1807,1807,1807,0
20240403,092500,55064645,1807,1807,1807,1807,1156
20240403,092400,52975753,1807,1807,1807,1807,0
20240403,092300,52975753,1807,1812,1812,1806,1661
20240403,092200,49972115,1812,1812,1812,1812,0
20240403,092100,49972115,1812,1812,1812,1812,0
20240403,092000,49972115,1812,1809,1812,1809,2029
20240403,091900,46298627,1808,1807,1808,1807,611
20240403,091800,45194495,1800,1800,1800,1800,2
20240403,091700,45190895,1807,1808,1808,1807,1658
20240403,091600,42193256,1795,1798,1798,1795,777
20240403,091500,40797651,1798,1809,1809,1798,2232
20240403,091400,36784185,1800,1800,1800,1800,79
20240403,091300,36641985,1800,1801,1802,1800,131
20240403,091200,36406155,1801,1801,1801,1801,300
20240403,091100,35865855,1810,1810,1810,1810,940
20240403,091000,34164455,1800,1801,1801,1800,2201
20240403,090900,30200657,1810,1802,1810,1799,2185
20240403,090800,26266828,1805,1806,1806,1805,2201
20240403,090700,22293818,1802,1802,1802,1802,0
20240403,090600,22293818,1802,1802,1802,1802,0
20240403,090500,22293818,1802,1802,1802,1802,0
20240403,090400,22293818,1802,1802,1802,1802,1997
20240403,090300,18695224,1812,1812,1812,1812,300
20240403,090200,18151624,1800,1812,1812,1800,7617
20240403,090100,4407247,1812,1813,1813,1807,525
20240403,090000,3456880,1812,1820,1820,1811,1903