KissMeData/195990/min/candle-20240411.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240411,201300,338932585,526,526,526,526,641
20240411,201200,338932585,526,526,526,526,0
20240411,201100,338932585,526,526,526,526,0
20240411,201000,338932585,526,526,526,526,0
20240411,200900,338932585,526,526,526,526,0
20240411,200800,338932585,526,526,526,526,0
20240411,200700,338932585,526,526,526,526,0
20240411,200600,338932585,526,526,526,526,0
20240411,200500,338932585,526,526,526,526,0
20240411,200400,338932585,526,526,526,526,0
20240411,200300,338932585,526,526,526,526,0
20240411,200200,338932585,526,526,526,526,0
20240411,200100,338932585,526,526,526,526,0
20240411,200000,338932585,526,526,526,526,0
20240411,195900,338932585,526,526,526,526,0
20240411,195800,338932585,526,526,526,526,0
20240411,195700,338932585,526,526,526,526,0
20240411,195600,338932585,526,526,526,526,0
20240411,195500,338932585,526,526,526,526,0
20240411,195400,338932585,526,526,526,526,0
20240411,195300,338932585,526,526,526,526,0
20240411,195200,338932585,526,526,526,526,0
20240411,195100,338932585,526,526,526,526,0
20240411,195000,338932585,526,526,526,526,0
20240411,194900,338932585,526,526,526,526,0
20240411,194800,338932585,526,526,526,526,0
20240411,194700,338932585,526,526,526,526,0
20240411,194600,338932585,526,526,526,526,0
20240411,194500,338932585,526,526,526,526,0
20240411,194400,338932585,526,526,526,526,0
20240411,194300,338932585,526,526,526,526,641
20240411,194200,338932585,526,526,526,526,0
20240411,194100,338932585,526,526,526,526,0
20240411,194000,338932585,526,526,526,526,0
20240411,193900,338932585,526,526,526,526,0
20240411,193800,338932585,526,526,526,526,0
20240411,193700,338932585,526,526,526,526,0
20240411,193600,338932585,526,526,526,526,0
20240411,193500,338932585,526,526,526,526,0
20240411,193400,338932585,526,526,526,526,0
20240411,193300,338932585,526,526,526,526,0
20240411,193200,338932585,526,526,526,526,0
20240411,193100,338932585,526,526,526,526,0
20240411,193000,338932585,526,526,526,526,0
20240411,192900,338932585,526,526,526,526,0
20240411,192800,338932585,526,526,526,526,0
20240411,192700,338932585,526,526,526,526,0
20240411,192600,338932585,526,526,526,526,0
20240411,192500,338932585,526,526,526,526,0
20240411,192400,338932585,526,526,526,526,0
20240411,192300,338932585,526,526,526,526,0
20240411,192200,338932585,526,526,526,526,0
20240411,192100,338932585,526,526,526,526,0
20240411,192000,338932585,526,526,526,526,0
20240411,191900,338932585,526,526,526,526,0
20240411,191800,338932585,526,526,526,526,0
20240411,191700,338932585,526,526,526,526,0
20240411,191600,338932585,526,526,526,526,0
20240411,191500,338932585,526,526,526,526,0
20240411,191400,338932585,526,526,526,526,0
20240411,191300,338932585,526,526,526,526,641
20240411,191200,338932585,526,526,526,526,0
20240411,191100,338932585,526,526,526,526,0
20240411,191000,338932585,526,526,526,526,0
20240411,190900,338932585,526,526,526,526,0
20240411,190800,338932585,526,526,526,526,0
20240411,190700,338932585,526,526,526,526,0
20240411,190600,338932585,526,526,526,526,0
20240411,190500,338932585,526,526,526,526,0
20240411,190400,338932585,526,526,526,526,0
20240411,190300,338932585,526,526,526,526,0
20240411,190200,338932585,526,526,526,526,0
20240411,190100,338932585,526,526,526,526,0
20240411,190000,338932585,526,526,526,526,0
20240411,185900,338932585,526,526,526,526,0
20240411,185800,338932585,526,526,526,526,0
20240411,185700,338932585,526,526,526,526,0
20240411,185600,338932585,526,526,526,526,0
20240411,185500,338932585,526,526,526,526,0
20240411,185400,338932585,526,526,526,526,0
20240411,185300,338932585,526,526,526,526,0
20240411,185200,338932585,526,526,526,526,0
20240411,185100,338932585,526,526,526,526,0
20240411,185000,338932585,526,526,526,526,0
20240411,184900,338932585,526,526,526,526,0
20240411,184800,338932585,526,526,526,526,0
20240411,184700,338932585,526,526,526,526,0
20240411,184600,338932585,526,526,526,526,0
20240411,184500,338932585,526,526,526,526,0
20240411,184400,338932585,526,526,526,526,0
20240411,184300,338932585,526,526,526,526,641
20240411,184200,338932585,526,526,526,526,0
20240411,184100,338932585,526,526,526,526,0
20240411,184000,338932585,526,526,526,526,0
20240411,183900,338932585,526,526,526,526,0
20240411,183800,338932585,526,526,526,526,0
20240411,183700,338932585,526,526,526,526,0
20240411,183600,338932585,526,526,526,526,0
20240411,183500,338932585,526,526,526,526,0
20240411,183400,338932585,526,526,526,526,0
20240411,183300,338932585,526,526,526,526,0
20240411,183200,338932585,526,526,526,526,0
20240411,183100,338932585,526,526,526,526,0
20240411,183000,338932585,526,526,526,526,0
20240411,182900,338932585,526,526,526,526,0
20240411,182800,338932585,526,526,526,526,0
20240411,182700,338932585,526,526,526,526,0
20240411,182600,338932585,526,526,526,526,0
20240411,182500,338932585,526,526,526,526,0
20240411,182400,338932585,526,526,526,526,0
20240411,182300,338932585,526,526,526,526,0
20240411,182200,338932585,526,526,526,526,0
20240411,182100,338932585,526,526,526,526,0
20240411,182000,338932585,526,526,526,526,0
20240411,181900,338932585,526,526,526,526,0
20240411,181800,338932585,526,526,526,526,0
20240411,181700,338932585,526,526,526,526,0
20240411,181600,338932585,526,526,526,526,0
20240411,181500,338932585,526,526,526,526,0
20240411,181400,338932585,526,526,526,526,0
20240411,181300,338932585,526,526,526,526,641
20240411,181200,338932585,526,526,526,526,0
20240411,181100,338932585,526,526,526,526,0
20240411,181000,338932585,526,526,526,526,0
20240411,180900,338932585,526,526,526,526,0
20240411,180800,338932585,526,526,526,526,0
20240411,180700,338932585,526,526,526,526,0
20240411,180600,338932585,526,526,526,526,0
20240411,180500,338932585,526,526,526,526,0
20240411,180400,338932585,526,526,526,526,0
20240411,180300,338932585,526,526,526,526,0
20240411,180200,338932585,526,526,526,526,0
20240411,180100,338932585,526,526,526,526,0
20240411,180000,338932585,526,526,526,526,0
20240411,175900,338932585,526,526,526,526,0
20240411,175800,338932585,526,526,526,526,0
20240411,175700,338932585,526,526,526,526,0
20240411,175600,338932585,526,526,526,526,0
20240411,175500,338932585,526,526,526,526,0
20240411,175400,338932585,526,526,526,526,0
20240411,175300,338932585,526,526,526,526,0
20240411,175200,338932585,526,526,526,526,0
20240411,175100,338932585,526,526,526,526,0
20240411,175000,338932585,526,526,526,526,0
20240411,174900,338932585,526,526,526,526,0
20240411,174800,338932585,526,526,526,526,0
20240411,174700,338932585,526,526,526,526,0
20240411,174600,338932585,526,526,526,526,0
20240411,174500,338932585,526,526,526,526,0
20240411,174400,338932585,526,526,526,526,0
20240411,174300,338932585,526,526,526,526,641
20240411,174200,338932585,526,526,526,526,0
20240411,174100,338932585,526,526,526,526,0
20240411,174000,338932585,526,526,526,526,0
20240411,173900,338932585,526,526,526,526,0
20240411,173800,338932585,526,526,526,526,0
20240411,173700,338932585,526,526,526,526,0
20240411,173600,338932585,526,526,526,526,0
20240411,173500,338932585,526,526,526,526,0
20240411,173400,338932585,526,526,526,526,0
20240411,173300,338932585,526,526,526,526,0
20240411,173200,338932585,526,526,526,526,0
20240411,173100,338932585,526,526,526,526,0
20240411,173000,338932585,526,526,526,526,0
20240411,172900,338932585,526,526,526,526,0
20240411,172800,338932585,526,526,526,526,0
20240411,172700,338932585,526,526,526,526,0
20240411,172600,338932585,526,526,526,526,0
20240411,172500,338932585,526,526,526,526,0
20240411,172400,338932585,526,526,526,526,0
20240411,172300,338932585,526,526,526,526,0
20240411,172200,338932585,526,526,526,526,0
20240411,172100,338932585,526,526,526,526,0
20240411,172000,338932585,526,526,526,526,0
20240411,171900,338932585,526,526,526,526,0
20240411,171800,338932585,526,526,526,526,0
20240411,171700,338932585,526,526,526,526,0
20240411,171600,338932585,526,526,526,526,0
20240411,171500,338932585,526,526,526,526,0
20240411,171400,338932585,526,526,526,526,0
20240411,171300,338932585,526,526,526,526,641
20240411,171200,338932585,526,526,526,526,0
20240411,171100,338932585,526,526,526,526,0
20240411,171000,338932585,526,526,526,526,0
20240411,170900,338932585,526,526,526,526,0
20240411,170800,338932585,526,526,526,526,0
20240411,170700,338932585,526,526,526,526,0
20240411,170600,338932585,526,526,526,526,0
20240411,170500,338932585,526,526,526,526,0
20240411,170400,338932585,526,526,526,526,0
20240411,170300,338932585,526,526,526,526,0
20240411,170200,338932585,526,526,526,526,0
20240411,170100,338932585,526,526,526,526,0
20240411,170000,338932585,526,526,526,526,0
20240411,165900,338932585,526,526,526,526,0
20240411,165800,338932585,526,526,526,526,0
20240411,165700,338932585,526,526,526,526,0
20240411,165600,338932585,526,526,526,526,0
20240411,165500,338932585,526,526,526,526,0
20240411,165400,338932585,526,526,526,526,0
20240411,165300,338932585,526,526,526,526,0
20240411,165200,338932585,526,526,526,526,0
20240411,165100,338932585,526,526,526,526,0
20240411,165000,338932585,526,526,526,526,0
20240411,164900,338932585,526,526,526,526,0
20240411,164800,338932585,526,526,526,526,0
20240411,164700,338932585,526,526,526,526,0
20240411,164600,338932585,526,526,526,526,0
20240411,164500,338932585,526,526,526,526,0
20240411,164400,338932585,526,526,526,526,0
20240411,164300,338932585,526,526,526,526,641
20240411,164200,338932585,526,526,526,526,0
20240411,164100,338932585,526,526,526,526,0
20240411,164000,338932585,526,526,526,526,0
20240411,163900,338932585,526,526,526,526,0
20240411,163800,338932585,526,526,526,526,0
20240411,163700,338932585,526,526,526,526,0
20240411,163600,338932585,526,526,526,526,0
20240411,163500,338932585,526,526,526,526,0
20240411,163400,338932585,526,526,526,526,0
20240411,163300,338932585,526,526,526,526,0
20240411,163200,338932585,526,526,526,526,0
20240411,163100,338932585,526,526,526,526,0
20240411,163000,338932585,526,526,526,526,0
20240411,162900,338932585,526,526,526,526,0
20240411,162800,338932585,526,526,526,526,0
20240411,162700,338932585,526,526,526,526,0
20240411,162600,338932585,526,526,526,526,0
20240411,162500,338932585,526,526,526,526,0
20240411,162400,338932585,526,526,526,526,0
20240411,162300,338932585,526,526,526,526,0
20240411,162200,338932585,526,526,526,526,0
20240411,162100,338932585,526,526,526,526,0
20240411,162000,338932585,526,526,526,526,0
20240411,161900,338932585,526,526,526,526,0
20240411,161800,338932585,526,526,526,526,0
20240411,161700,338932585,526,526,526,526,0
20240411,161600,338932585,526,526,526,526,0
20240411,161500,338932585,526,526,526,526,0
20240411,161400,338932585,526,526,526,526,0
20240411,161300,338932585,526,526,526,526,641
20240411,161200,338932585,526,526,526,526,0
20240411,161100,338932585,526,526,526,526,0
20240411,161000,338932585,526,526,526,526,0
20240411,160900,338932585,526,526,526,526,0
20240411,160800,338932585,526,526,526,526,0
20240411,160700,338932585,526,526,526,526,0
20240411,160600,338932585,526,526,526,526,0
20240411,160500,338932585,526,526,526,526,0
20240411,160400,338932585,526,526,526,526,0
20240411,160300,338932585,526,526,526,526,0
20240411,160200,338932585,526,526,526,526,0
20240411,160100,338932585,526,526,526,526,0
20240411,160000,338932585,526,526,526,526,0
20240411,155900,338932585,526,526,526,526,0
20240411,155800,338932585,526,526,526,526,0
20240411,155700,338932585,526,526,526,526,0
20240411,155600,338932585,526,526,526,526,0
20240411,155500,338932585,526,526,526,526,0
20240411,155400,338932585,526,526,526,526,0
20240411,155300,338932585,526,526,526,526,0
20240411,155200,338932585,526,526,526,526,0
20240411,155100,338932585,526,526,526,526,0
20240411,155000,338932585,526,526,526,526,0
20240411,154900,338932585,526,526,526,526,0
20240411,154800,338932585,526,526,526,526,0
20240411,154700,338932585,526,526,526,526,0
20240411,154600,338932585,526,526,526,526,0
20240411,154500,338932585,526,526,526,526,0
20240411,154400,338932585,526,526,526,526,0
20240411,154300,338932585,526,526,526,526,641
20240411,154200,338932585,526,526,526,526,0
20240411,154100,338932585,526,526,526,526,0
20240411,154000,338932585,526,526,526,526,0
20240411,153900,338932585,526,526,526,526,0
20240411,153800,338932585,526,526,526,526,0
20240411,153700,338932585,526,526,526,526,0
20240411,153600,338932585,526,526,526,526,0
20240411,153500,338932585,526,526,526,526,0
20240411,153400,338932585,526,526,526,526,0
20240411,153300,338932585,526,526,526,526,0
20240411,153200,338932585,526,526,526,526,0
20240411,153100,338932585,526,526,526,526,0
20240411,153000,338932585,526,526,526,526,641
20240411,152900,338595419,523,523,523,523,0
20240411,152800,338595419,523,523,523,523,0
20240411,152700,338595419,523,523,523,523,0
20240411,152600,338595419,523,523,523,523,0
20240411,152500,338595419,523,523,523,523,0
20240411,152400,338595419,523,523,523,523,0
20240411,152300,338595419,523,523,523,523,0
20240411,152200,338595419,523,523,523,523,0
20240411,152100,338595419,523,523,523,523,0
20240411,152000,338595419,523,523,523,523,0
20240411,151900,338595419,523,523,523,522,1564
20240411,151800,337778997,523,523,523,523,0
20240411,151700,337778997,523,522,523,522,248
20240411,151600,337649493,523,524,524,523,360
20240411,151500,337461203,525,525,525,525,0
20240411,151400,337461203,525,525,525,525,0
20240411,151300,337461203,525,523,525,523,21
20240411,151200,337450198,524,525,525,524,8
20240411,151100,337446005,525,525,525,525,1
20240411,151000,337445480,525,525,525,525,0
20240411,150900,337445480,525,523,525,523,103
20240411,150800,337391605,523,523,523,523,100
20240411,150700,337339305,526,526,526,526,0
20240411,150600,337339305,526,526,526,526,0
20240411,150500,337339305,526,526,526,526,0
20240411,150400,337339305,526,525,526,525,10300
20240411,150300,331931505,525,525,525,525,1
20240411,150200,331930980,522,522,522,522,0
20240411,150100,331930980,522,524,524,522,7000
20240411,150000,328270433,526,525,526,524,101
20240411,145900,328217408,525,525,525,525,1
20240411,145800,328216883,527,527,527,527,1
20240411,145700,328216356,527,526,527,526,12656
20240411,145600,321559299,526,525,526,525,54
20240411,145500,321530903,526,526,526,526,0
20240411,145400,321530903,526,526,526,526,0
20240411,145300,321530903,526,525,526,525,46
20240411,145200,321506708,524,524,524,524,4181
20240411,145100,319315864,523,525,525,523,9350
20240411,145000,314418561,527,527,527,527,466
20240411,144900,314172979,525,525,525,525,1000
20240411,144800,313647979,525,525,525,525,5529
20240411,144700,310745254,525,525,525,525,0
20240411,144600,310745254,525,525,525,525,0
20240411,144500,310745254,525,525,525,525,7
20240411,144400,310741579,525,525,525,525,0
20240411,144300,310741579,525,525,525,525,100
20240411,144200,310689079,524,524,524,524,100
20240411,144100,310636679,525,525,525,525,0
20240411,144000,310636679,525,525,525,525,94
20240411,143900,310587329,525,525,525,525,0
20240411,143800,310587329,525,525,525,525,29853
20240411,143700,294914504,525,526,526,525,601
20240411,143600,294598978,526,526,526,526,0
20240411,143500,294598978,526,526,526,526,0
20240411,143400,294598978,526,524,526,524,3859
20240411,143300,292573781,524,524,524,524,10
20240411,143200,292568541,524,524,524,524,98
20240411,143100,292517189,523,523,523,523,102
20240411,143000,292463843,524,524,524,524,129
20240411,142900,292396247,524,524,524,524,0
20240411,142800,292396247,524,524,524,524,384
20240411,142700,292195031,524,524,524,524,5
20240411,142600,292192411,524,523,524,523,13292
20240411,142500,285233305,523,523,523,523,1
20240411,142400,285232782,523,523,523,523,0
20240411,142300,285232782,523,523,523,523,0
20240411,142200,285232782,523,523,523,523,0
20240411,142100,285232782,523,523,523,523,512
20240411,142000,284965006,523,523,523,523,0
20240411,141900,284965006,523,523,523,523,0
20240411,141800,284965006,523,523,523,523,10
20240411,141700,284959776,523,523,523,523,15
20240411,141600,284951931,523,526,526,523,1432
20240411,141500,284202394,522,527,529,522,30427
20240411,141400,268255726,527,522,527,522,70988
20240411,141300,230996898,521,521,521,521,6496
20240411,141200,227612482,520,520,520,520,0
20240411,141100,227612482,520,520,520,520,59
20240411,141000,227581802,520,520,520,520,0
20240411,140900,227581802,520,520,520,520,0
20240411,140800,227581802,520,520,520,520,1309
20240411,140700,226901122,521,521,521,521,70
20240411,140600,226864652,521,521,521,521,0
20240411,140500,226864652,521,520,521,520,52
20240411,140400,226837611,520,520,520,520,30
20240411,140300,226822011,520,520,520,520,500
20240411,140200,226562011,520,520,520,520,0
20240411,140100,226562011,520,520,520,520,0
20240411,140000,226562011,520,520,520,520,150
20240411,135900,226484011,520,520,520,520,0
20240411,135800,226484011,520,520,520,520,30
20240411,135700,226468411,520,520,520,520,0
20240411,135600,226468411,520,520,520,520,0
20240411,135500,226468411,520,520,520,520,0
20240411,135400,226468411,520,520,520,520,0
20240411,135300,226468411,520,520,520,520,2000
20240411,135200,225428411,521,521,521,521,0
20240411,135100,225428411,521,521,521,521,0
20240411,135000,225428411,521,521,521,521,29
20240411,134900,225413302,520,520,520,520,170
20240411,134800,225324902,521,521,521,521,0
20240411,134700,225324902,521,521,521,521,0
20240411,134600,225324902,521,520,521,520,3020
20240411,134500,223754256,520,520,520,520,0
20240411,134400,223754256,520,520,520,520,10000
20240411,134300,218554256,520,520,520,520,0
20240411,134200,218554256,520,520,520,520,0
20240411,134100,218554256,520,520,520,520,56
20240411,134000,218525136,521,521,521,521,0
20240411,133900,218525136,521,521,521,521,0
20240411,133800,218525136,521,521,521,521,0
20240411,133700,218525136,521,521,521,521,0
20240411,133600,218525136,521,521,521,521,124
20240411,133500,218460532,521,521,521,521,0
20240411,133400,218460532,521,521,521,521,0
20240411,133300,218460532,521,521,521,521,260
20240411,133200,218325072,521,520,521,520,178
20240411,133100,218232502,521,521,521,521,2590
20240411,133000,216883112,521,521,521,521,0
20240411,132900,216883112,521,521,521,521,0
20240411,132800,216883112,521,521,521,521,3617
20240411,132700,214998655,520,520,520,520,0
20240411,132600,214998655,520,520,520,520,500
20240411,132500,214738655,520,520,520,520,29
20240411,132400,214723575,520,520,520,520,71
20240411,132300,214686655,521,521,521,521,0
20240411,132200,214686655,521,521,521,521,0
20240411,132100,214686655,521,521,521,521,60
20240411,132000,214655395,521,521,521,521,0
20240411,131900,214655395,521,521,521,521,0
20240411,131800,214655395,521,521,521,521,0
20240411,131700,214655395,521,521,521,521,138
20240411,131600,214583497,521,521,521,521,0
20240411,131500,214583497,521,521,521,521,192
20240411,131400,214483465,521,521,521,521,1
20240411,131300,214482944,519,519,519,519,0
20240411,131200,214482944,519,519,519,519,0
20240411,131100,214482944,519,519,519,519,1831
20240411,131000,213532655,519,519,519,519,0
20240411,130900,213532655,519,519,519,519,0
20240411,130800,213532655,519,519,519,519,0
20240411,130700,213532655,519,519,519,519,54
20240411,130600,213504629,519,519,519,519,3218
20240411,130500,211834487,519,519,519,519,0
20240411,130400,211834487,519,519,519,519,1
20240411,130300,211833968,519,519,519,519,1
20240411,130200,211833449,521,521,521,521,0
20240411,130100,211833449,521,521,521,521,0
20240411,130000,211833449,521,521,521,521,1500
20240411,125900,211051949,521,521,521,521,0
20240411,125800,211051949,521,521,521,521,0
20240411,125700,211051949,521,521,521,521,0
20240411,125600,211051949,521,521,521,521,0
20240411,125500,211051949,521,521,521,521,0
20240411,125400,211051949,521,521,521,521,1
20240411,125300,211051428,521,521,521,521,0
20240411,125200,211051428,521,521,521,521,200
20240411,125100,210947228,521,521,521,521,2
20240411,125000,210946186,519,519,519,519,3600
20240411,124900,209077786,519,521,521,519,5973
20240411,124800,205977793,519,519,519,519,200
20240411,124700,205873993,519,519,519,519,1
20240411,124600,205873474,521,521,521,521,0
20240411,124500,205873474,521,521,521,521,0
20240411,124400,205873474,521,521,521,521,3
20240411,124300,205871911,519,519,519,519,0
20240411,124200,205871911,519,519,519,519,0
20240411,124100,205871911,519,519,519,519,0
20240411,124000,205871911,519,519,519,519,1093
20240411,123900,205304644,519,519,519,519,3
20240411,123800,205303087,519,519,519,519,0
20240411,123700,205303087,519,519,519,519,0
20240411,123600,205303087,519,519,519,519,120
20240411,123500,205240807,519,519,519,519,510
20240411,123400,204976117,519,519,519,519,0
20240411,123300,204976117,519,519,519,519,0
20240411,123200,204976117,519,519,519,519,1
20240411,123100,204975598,519,519,519,519,0
20240411,123000,204975598,519,519,519,519,36
20240411,122900,204956914,519,519,519,519,0
20240411,122800,204956914,519,519,519,519,0
20240411,122700,204956914,519,519,519,519,0
20240411,122600,204956914,519,519,519,519,0
20240411,122500,204956914,519,519,519,519,0
20240411,122400,204956914,519,519,519,519,0
20240411,122300,204956914,519,519,519,519,10
20240411,122200,204951724,519,519,519,519,22
20240411,122100,204940306,519,519,519,519,28
20240411,122000,204925774,519,519,519,519,0
20240411,121900,204925774,519,519,519,519,0
20240411,121800,204925774,519,520,520,519,57400
20240411,121700,175121901,520,520,520,520,3999
20240411,121600,173042421,521,521,521,521,6
20240411,121500,173039295,520,520,520,520,0
20240411,121400,173039295,520,520,520,520,224
20240411,121300,172922815,520,520,520,520,122
20240411,121200,172859375,520,520,520,520,0
20240411,121100,172859375,520,520,520,520,8
20240411,121000,172855215,521,521,521,521,41
20240411,120900,172833854,521,521,521,521,0
20240411,120800,172833854,521,521,521,521,0
20240411,120700,172833854,521,521,521,521,1
20240411,120600,172833333,518,518,518,518,0
20240411,120500,172833333,518,520,520,518,13060
20240411,120400,166043591,521,521,521,521,0
20240411,120300,166043591,521,521,521,521,892
20240411,120200,165578859,520,520,520,520,0
20240411,120100,165578859,520,520,520,520,0
20240411,120000,165578859,520,520,520,520,0
20240411,115900,165578859,520,520,520,520,0
20240411,115800,165578859,520,521,521,520,3062
20240411,115700,163985557,521,521,521,521,80
20240411,115600,163943877,521,521,521,521,0
20240411,115500,163943877,521,521,521,521,0
20240411,115400,163943877,521,521,521,521,1652
20240411,115300,163083185,521,520,521,520,96
20240411,115200,163033264,520,520,520,520,186
20240411,115100,162936544,520,520,520,520,0
20240411,115000,162936544,520,520,520,520,0
20240411,114900,162936544,520,520,520,520,0
20240411,114800,162936544,520,520,520,520,0
20240411,114700,162936544,520,520,520,520,319
20240411,114600,162770664,521,521,521,521,50
20240411,114500,162744614,521,521,521,521,0
20240411,114400,162744614,521,521,521,521,575
20240411,114300,162445039,521,521,521,521,122
20240411,114200,162381477,520,520,520,520,0
20240411,114100,162381477,520,520,520,520,245
20240411,114000,162254077,520,520,520,520,50
20240411,113900,162228077,520,520,520,520,0
20240411,113800,162228077,520,520,520,520,455
20240411,113700,161991477,521,521,521,521,1
20240411,113600,161990956,520,520,520,520,1379
20240411,113500,161273876,520,520,520,520,0
20240411,113400,161273876,520,520,520,520,0
20240411,113300,161273876,520,520,520,520,3621
20240411,113200,159390956,521,521,521,521,0
20240411,113100,159390956,521,521,521,521,56
20240411,113000,159361780,521,521,521,521,1
20240411,112900,159361259,520,520,520,520,46
20240411,112800,159337339,520,520,520,520,7
20240411,112700,159333699,520,520,520,520,947
20240411,112600,158841259,521,521,521,521,1
20240411,112500,158840738,521,521,521,520,61
20240411,112400,158809007,521,521,521,521,50
20240411,112300,158782957,521,521,521,521,500
20240411,112200,158522457,521,521,521,521,120
20240411,112100,158459937,521,520,521,520,1104
20240411,112000,157885856,520,520,520,520,0
20240411,111900,157885856,520,520,520,520,3
20240411,111800,157884296,520,520,520,520,0
20240411,111700,157884296,520,520,520,520,0
20240411,111600,157884296,520,520,520,520,0
20240411,111500,157884296,520,520,520,520,0
20240411,111400,157884296,520,520,520,520,0
20240411,111300,157884296,520,520,520,520,0
20240411,111200,157884296,520,520,520,520,0
20240411,111100,157884296,520,520,520,520,1
20240411,111000,157883776,518,518,518,518,323
20240411,110900,157716462,518,519,519,518,24141
20240411,110800,145210283,520,520,520,520,10
20240411,110700,145205083,520,520,520,520,0
20240411,110600,145205083,520,520,520,520,10
20240411,110500,145199883,520,520,520,520,1
20240411,110400,145199363,519,519,519,519,0
20240411,110300,145199363,519,519,519,519,50
20240411,110200,145173413,520,520,520,520,47
20240411,110100,145148973,520,520,520,520,187
20240411,110000,145051733,520,520,520,520,687
20240411,105900,144694493,519,519,519,519,50
20240411,105800,144668543,520,520,520,520,1
20240411,105700,144668023,519,518,519,518,2949
20240411,105600,143137642,518,518,518,518,200
20240411,105500,143034042,518,518,518,518,1
20240411,105400,143033524,518,518,518,518,0
20240411,105300,143033524,518,518,518,518,1000
20240411,105200,142515524,518,518,518,518,2047
20240411,105100,141455178,518,519,519,518,6
20240411,105000,141452065,519,519,519,519,1
20240411,104900,141451546,518,518,518,518,3139
20240411,104800,139825544,518,518,518,518,0
20240411,104700,139825544,518,518,518,518,35
20240411,104600,139807414,519,519,519,519,802
20240411,104500,139391176,518,518,518,518,0
20240411,104400,139391176,518,518,518,518,10000
20240411,104300,134211176,518,518,518,518,10115
20240411,104200,128971606,518,518,518,518,10000
20240411,104100,123791606,519,519,519,519,40
20240411,104000,123770846,518,518,518,518,10100
20240411,103900,118539046,518,518,518,518,0
20240411,103800,118539046,518,518,518,518,4277
20240411,103700,116323560,518,519,519,518,5985
20240411,103600,113223280,519,519,519,519,386
20240411,103500,113022946,519,519,519,519,581
20240411,103400,112721407,519,519,519,519,39
20240411,103300,112701166,519,519,519,519,785
20240411,103200,112293751,519,519,519,519,0
20240411,103100,112293751,519,518,519,518,10417
20240411,103000,106897730,518,518,518,518,0
20240411,102900,106897730,518,518,518,518,0
20240411,102800,106897730,518,518,518,518,11559
20240411,102700,100910168,518,518,518,518,0
20240411,102600,100910168,518,518,518,518,0
20240411,102500,100910168,518,520,520,518,16
20240411,102400,100901850,520,520,520,520,11
20240411,102300,100896130,519,519,519,519,15
20240411,102200,100888345,519,519,519,519,0
20240411,102100,100888345,519,519,519,518,8344
20240411,102000,96565967,520,520,520,520,0
20240411,101900,96565967,520,520,520,520,0
20240411,101800,96565967,520,520,520,520,1
20240411,101700,96565447,520,519,520,519,2050
20240411,101600,95501447,520,520,520,520,0
20240411,101500,95501447,520,520,520,520,40
20240411,101400,95480647,520,519,520,518,193
20240411,101300,95380293,520,520,520,520,1
20240411,101200,95379773,518,518,518,518,0
20240411,101100,95379773,518,518,518,518,0
20240411,101000,95379773,518,519,519,518,12000
20240411,100900,89163763,519,519,519,519,1037
20240411,100800,88625560,519,519,519,519,0
20240411,100700,88625560,519,519,519,519,6194
20240411,100600,85410874,519,519,519,519,0
20240411,100500,85410874,519,519,519,519,2
20240411,100400,85409836,519,517,519,517,17648
20240411,100300,76274280,518,518,518,518,8462
20240411,100200,71890964,519,519,519,519,53
20240411,100100,71863457,519,520,520,519,534
20240411,100000,71586309,520,520,520,520,55
20240411,095900,71557709,520,520,520,520,11
20240411,095800,71551989,520,520,520,520,28
20240411,095700,71537429,520,518,520,518,6974
20240411,095600,67920574,518,518,518,518,0
20240411,095500,67920574,518,518,518,518,0
20240411,095400,67920574,518,518,518,518,1
20240411,095300,67920056,518,518,518,518,0
20240411,095200,67920056,518,518,518,518,500
20240411,095100,67661056,519,519,519,519,0
20240411,095000,67661056,519,519,519,519,1
20240411,094900,67660537,519,519,519,519,0
20240411,094800,67660537,519,519,519,519,0
20240411,094700,67660537,519,519,519,519,0
20240411,094600,67660537,519,519,519,519,0
20240411,094500,67660537,519,519,519,519,1
20240411,094400,67660018,519,519,519,519,0
20240411,094300,67660018,519,519,519,516,13789
20240411,094200,60509650,519,519,519,519,0
20240411,094100,60509650,519,519,519,519,7
20240411,094000,60506017,517,518,518,517,500
20240411,093900,60247377,519,520,520,519,244
20240411,093800,60120700,520,520,520,520,10
20240411,093700,60115500,520,522,522,520,3882
20240411,093600,58094184,522,522,522,522,3
20240411,093500,58092618,522,521,522,521,5
20240411,093400,58090010,521,521,521,521,494
20240411,093300,57832636,522,522,522,522,30
20240411,093200,57816976,521,521,521,521,0
20240411,093100,57816976,521,521,521,521,0
20240411,093000,57816976,521,521,521,521,1
20240411,092900,57816455,522,522,522,522,18
20240411,092800,57807059,522,521,522,521,51
20240411,092700,57780467,521,521,521,521,150
20240411,092600,57702317,522,522,522,522,11
20240411,092500,57696575,522,522,522,522,58
20240411,092400,57666299,522,521,522,521,1941
20240411,092300,56655037,521,521,521,521,0
20240411,092200,56655037,521,523,523,521,1745
20240411,092100,55744432,523,523,523,523,2500
20240411,092000,54436932,523,522,523,522,11
20240411,091900,54431185,522,522,522,522,4590
20240411,091800,52035205,519,519,519,519,0
20240411,091700,52035205,519,519,519,518,10642
20240411,091600,46512008,519,519,519,518,5702
20240411,091500,43553848,519,520,523,519,14660
20240411,091400,35935338,524,524,524,524,725
20240411,091300,35555438,524,524,524,524,5
20240411,091200,35552818,521,521,521,521,328
20240411,091100,35381930,521,522,524,521,14991
20240411,091000,27570245,523,522,525,522,643
20240411,090900,27233831,521,519,521,519,503
20240411,090800,26972313,519,519,519,519,152
20240411,090700,26893425,519,519,519,518,2122
20240411,090600,25792177,519,521,521,519,464
20240411,090500,25551349,520,520,521,520,2102
20240411,090400,24458193,520,519,520,519,492
20240411,090300,24202443,519,517,519,517,40504
20240411,090200,3259873,517,517,517,517,507
20240411,090100,2997754,517,519,519,517,4003
20240411,090000,928200,520,520,520,520,1785