KissMeData/195990/min/candle-20240415.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240415,201300,708410696,484,484,484,484,10999
20240415,201200,708410696,484,484,484,484,0
20240415,201100,708410696,484,484,484,484,0
20240415,201000,708410696,484,484,484,484,0
20240415,200900,708410696,484,484,484,484,0
20240415,200800,708410696,484,484,484,484,0
20240415,200700,708410696,484,484,484,484,0
20240415,200600,708410696,484,484,484,484,0
20240415,200500,708410696,484,484,484,484,0
20240415,200400,708410696,484,484,484,484,0
20240415,200300,708410696,484,484,484,484,0
20240415,200200,708410696,484,484,484,484,0
20240415,200100,708410696,484,484,484,484,0
20240415,200000,708410696,484,484,484,484,0
20240415,195900,708410696,484,484,484,484,0
20240415,195800,708410696,484,484,484,484,0
20240415,195700,708410696,484,484,484,484,0
20240415,195600,708410696,484,484,484,484,0
20240415,195500,708410696,484,484,484,484,0
20240415,195400,708410696,484,484,484,484,0
20240415,195300,708410696,484,484,484,484,0
20240415,195200,708410696,484,484,484,484,0
20240415,195100,708410696,484,484,484,484,0
20240415,195000,708410696,484,484,484,484,0
20240415,194900,708410696,484,484,484,484,0
20240415,194800,708410696,484,484,484,484,0
20240415,194700,708410696,484,484,484,484,0
20240415,194600,708410696,484,484,484,484,0
20240415,194500,708410696,484,484,484,484,0
20240415,194400,708410696,484,484,484,484,0
20240415,194300,708410696,484,484,484,484,10999
20240415,194200,708410696,484,484,484,484,0
20240415,194100,708410696,484,484,484,484,0
20240415,194000,708410696,484,484,484,484,0
20240415,193900,708410696,484,484,484,484,0
20240415,193800,708410696,484,484,484,484,0
20240415,193700,708410696,484,484,484,484,0
20240415,193600,708410696,484,484,484,484,0
20240415,193500,708410696,484,484,484,484,0
20240415,193400,708410696,484,484,484,484,0
20240415,193300,708410696,484,484,484,484,0
20240415,193200,708410696,484,484,484,484,0
20240415,193100,708410696,484,484,484,484,0
20240415,193000,708410696,484,484,484,484,0
20240415,192900,708410696,484,484,484,484,0
20240415,192800,708410696,484,484,484,484,0
20240415,192700,708410696,484,484,484,484,0
20240415,192600,708410696,484,484,484,484,0
20240415,192500,708410696,484,484,484,484,0
20240415,192400,708410696,484,484,484,484,0
20240415,192300,708410696,484,484,484,484,0
20240415,192200,708410696,484,484,484,484,0
20240415,192100,708410696,484,484,484,484,0
20240415,192000,708410696,484,484,484,484,0
20240415,191900,708410696,484,484,484,484,0
20240415,191800,708410696,484,484,484,484,0
20240415,191700,708410696,484,484,484,484,0
20240415,191600,708410696,484,484,484,484,0
20240415,191500,708410696,484,484,484,484,0
20240415,191400,708410696,484,484,484,484,0
20240415,191300,708410696,484,484,484,484,10999
20240415,191200,708410696,484,484,484,484,0
20240415,191100,708410696,484,484,484,484,0
20240415,191000,708410696,484,484,484,484,0
20240415,190900,708410696,484,484,484,484,0
20240415,190800,708410696,484,484,484,484,0
20240415,190700,708410696,484,484,484,484,0
20240415,190600,708410696,484,484,484,484,0
20240415,190500,708410696,484,484,484,484,0
20240415,190400,708410696,484,484,484,484,0
20240415,190300,708410696,484,484,484,484,0
20240415,190200,708410696,484,484,484,484,0
20240415,190100,708410696,484,484,484,484,0
20240415,190000,708410696,484,484,484,484,0
20240415,185900,708410696,484,484,484,484,0
20240415,185800,708410696,484,484,484,484,0
20240415,185700,708410696,484,484,484,484,0
20240415,185600,708410696,484,484,484,484,0
20240415,185500,708410696,484,484,484,484,0
20240415,185400,708410696,484,484,484,484,0
20240415,185300,708410696,484,484,484,484,0
20240415,185200,708410696,484,484,484,484,0
20240415,185100,708410696,484,484,484,484,0
20240415,185000,708410696,484,484,484,484,0
20240415,184900,708410696,484,484,484,484,0
20240415,184800,708410696,484,484,484,484,0
20240415,184700,708410696,484,484,484,484,0
20240415,184600,708410696,484,484,484,484,0
20240415,184500,708410696,484,484,484,484,0
20240415,184400,708410696,484,484,484,484,0
20240415,184300,708410696,484,484,484,484,10999
20240415,184200,708410696,484,484,484,484,0
20240415,184100,708410696,484,484,484,484,0
20240415,184000,708410696,484,484,484,484,0
20240415,183900,708410696,484,484,484,484,0
20240415,183800,708410696,484,484,484,484,0
20240415,183700,708410696,484,484,484,484,0
20240415,183600,708410696,484,484,484,484,0
20240415,183500,708410696,484,484,484,484,0
20240415,183400,708410696,484,484,484,484,0
20240415,183300,708410696,484,484,484,484,0
20240415,183200,708410696,484,484,484,484,0
20240415,183100,708410696,484,484,484,484,0
20240415,183000,708410696,484,484,484,484,0
20240415,182900,708410696,484,484,484,484,0
20240415,182800,708410696,484,484,484,484,0
20240415,182700,708410696,484,484,484,484,0
20240415,182600,708410696,484,484,484,484,0
20240415,182500,708410696,484,484,484,484,0
20240415,182400,708410696,484,484,484,484,0
20240415,182300,708410696,484,484,484,484,0
20240415,182200,708410696,484,484,484,484,0
20240415,182100,708410696,484,484,484,484,0
20240415,182000,708410696,484,484,484,484,0
20240415,181900,708410696,484,484,484,484,0
20240415,181800,708410696,484,484,484,484,0
20240415,181700,708410696,484,484,484,484,0
20240415,181600,708410696,484,484,484,484,0
20240415,181500,708410696,484,484,484,484,0
20240415,181400,708410696,484,484,484,484,0
20240415,181300,708410696,484,484,484,484,10999
20240415,181200,708410696,484,484,484,484,0
20240415,181100,708410696,484,484,484,484,0
20240415,181000,708410696,484,484,484,484,0
20240415,180900,708410696,484,484,484,484,0
20240415,180800,708410696,484,484,484,484,0
20240415,180700,708410696,484,484,484,484,0
20240415,180600,708410696,484,484,484,484,0
20240415,180500,708410696,484,484,484,484,0
20240415,180400,708410696,484,484,484,484,0
20240415,180300,708410696,484,484,484,484,0
20240415,180200,708410696,484,484,484,484,0
20240415,180100,708410696,484,484,484,484,0
20240415,180000,708410696,484,484,484,484,0
20240415,175900,708410696,484,484,484,484,0
20240415,175800,708410696,484,484,484,484,0
20240415,175700,708410696,484,484,484,484,0
20240415,175600,708410696,484,484,484,484,0
20240415,175500,708410696,484,484,484,484,0
20240415,175400,708410696,484,484,484,484,0
20240415,175300,708410696,484,484,484,484,0
20240415,175200,708410696,484,484,484,484,0
20240415,175100,708410696,484,484,484,484,0
20240415,175000,708410696,484,484,484,484,0
20240415,174900,708410696,484,484,484,484,0
20240415,174800,708410696,484,484,484,484,0
20240415,174700,708410696,484,484,484,484,0
20240415,174600,708410696,484,484,484,484,0
20240415,174500,708410696,484,484,484,484,0
20240415,174400,708410696,484,484,484,484,0
20240415,174300,708410696,484,484,484,484,10999
20240415,174200,708410696,484,484,484,484,0
20240415,174100,708410696,484,484,484,484,0
20240415,174000,708410696,484,484,484,484,0
20240415,173900,708410696,484,484,484,484,0
20240415,173800,708410696,484,484,484,484,0
20240415,173700,708410696,484,484,484,484,0
20240415,173600,708410696,484,484,484,484,0
20240415,173500,708410696,484,484,484,484,0
20240415,173400,708410696,484,484,484,484,0
20240415,173300,708410696,484,484,484,484,0
20240415,173200,708410696,484,484,484,484,0
20240415,173100,708410696,484,484,484,484,0
20240415,173000,708410696,484,484,484,484,0
20240415,172900,708410696,484,484,484,484,0
20240415,172800,708410696,484,484,484,484,0
20240415,172700,708410696,484,484,484,484,0
20240415,172600,708410696,484,484,484,484,0
20240415,172500,708410696,484,484,484,484,0
20240415,172400,708410696,484,484,484,484,0
20240415,172300,708410696,484,484,484,484,0
20240415,172200,708410696,484,484,484,484,0
20240415,172100,708410696,484,484,484,484,0
20240415,172000,708410696,484,484,484,484,0
20240415,171900,708410696,484,484,484,484,0
20240415,171800,708410696,484,484,484,484,0
20240415,171700,708410696,484,484,484,484,0
20240415,171600,708410696,484,484,484,484,0
20240415,171500,708410696,484,484,484,484,0
20240415,171400,708410696,484,484,484,484,0
20240415,171300,708410696,484,484,484,484,10999
20240415,171200,708410696,484,484,484,484,0
20240415,171100,708410696,484,484,484,484,0
20240415,171000,708410696,484,484,484,484,0
20240415,170900,708410696,484,484,484,484,0
20240415,170800,708410696,484,484,484,484,0
20240415,170700,708410696,484,484,484,484,0
20240415,170600,708410696,484,484,484,484,0
20240415,170500,708410696,484,484,484,484,0
20240415,170400,708410696,484,484,484,484,0
20240415,170300,708410696,484,484,484,484,0
20240415,170200,708410696,484,484,484,484,0
20240415,170100,708410696,484,484,484,484,0
20240415,170000,708410696,484,484,484,484,0
20240415,165900,708410696,484,484,484,484,0
20240415,165800,708410696,484,484,484,484,0
20240415,165700,708410696,484,484,484,484,0
20240415,165600,708410696,484,484,484,484,0
20240415,165500,708410696,484,484,484,484,0
20240415,165400,708410696,484,484,484,484,0
20240415,165300,708410696,484,484,484,484,0
20240415,165200,708410696,484,484,484,484,0
20240415,165100,708410696,484,484,484,484,0
20240415,165000,708410696,484,484,484,484,0
20240415,164900,708410696,484,484,484,484,0
20240415,164800,708410696,484,484,484,484,0
20240415,164700,708410696,484,484,484,484,0
20240415,164600,708410696,484,484,484,484,0
20240415,164500,708410696,484,484,484,484,0
20240415,164400,708410696,484,484,484,484,0
20240415,164300,708410696,484,484,484,484,10999
20240415,164200,708410696,484,484,484,484,0
20240415,164100,708410696,484,484,484,484,0
20240415,164000,708410696,484,484,484,484,0
20240415,163900,708410696,484,484,484,484,0
20240415,163800,708410696,484,484,484,484,0
20240415,163700,708410696,484,484,484,484,0
20240415,163600,708410696,484,484,484,484,0
20240415,163500,708410696,484,484,484,484,0
20240415,163400,708410696,484,484,484,484,0
20240415,163300,708410696,484,484,484,484,0
20240415,163200,708410696,484,484,484,484,0
20240415,163100,708410696,484,484,484,484,0
20240415,163000,708410696,484,484,484,484,0
20240415,162900,708410696,484,484,484,484,0
20240415,162800,708410696,484,484,484,484,0
20240415,162700,708410696,484,484,484,484,0
20240415,162600,708410696,484,484,484,484,0
20240415,162500,708410696,484,484,484,484,0
20240415,162400,708410696,484,484,484,484,0
20240415,162300,708410696,484,484,484,484,0
20240415,162200,708410696,484,484,484,484,0
20240415,162100,708410696,484,484,484,484,0
20240415,162000,708410696,484,484,484,484,0
20240415,161900,708410696,484,484,484,484,0
20240415,161800,708410696,484,484,484,484,0
20240415,161700,708410696,484,484,484,484,0
20240415,161600,708410696,484,484,484,484,0
20240415,161500,708410696,484,484,484,484,0
20240415,161400,708410696,484,484,484,484,0
20240415,161300,708410696,484,484,484,484,10999
20240415,161200,708410696,484,484,484,484,0
20240415,161100,708410696,484,484,484,484,0
20240415,161000,708410696,484,484,484,484,0
20240415,160900,708410696,484,484,484,484,0
20240415,160800,708410696,484,484,484,484,0
20240415,160700,708410696,484,484,484,484,0
20240415,160600,708410696,484,484,484,484,0
20240415,160500,708410696,484,484,484,484,0
20240415,160400,708410696,484,484,484,484,0
20240415,160300,708410696,484,484,484,484,0
20240415,160200,708410696,484,484,484,484,0
20240415,160100,708410696,484,484,484,484,0
20240415,160000,708410696,484,484,484,484,0
20240415,155900,708410696,484,484,484,484,0
20240415,155800,708410696,484,484,484,484,0
20240415,155700,708410696,484,484,484,484,0
20240415,155600,708410696,484,484,484,484,0
20240415,155500,708410696,484,484,484,484,0
20240415,155400,708410696,484,484,484,484,0
20240415,155300,708410696,484,484,484,484,0
20240415,155200,708410696,484,484,484,484,0
20240415,155100,708410696,484,484,484,484,0
20240415,155000,708410696,484,484,484,484,0
20240415,154900,708410696,484,484,484,484,0
20240415,154800,708410696,484,484,484,484,0
20240415,154700,708410696,484,484,484,484,0
20240415,154600,708410696,484,484,484,484,0
20240415,154500,708410696,484,484,484,484,0
20240415,154400,708410696,484,484,484,484,0
20240415,154300,708410696,484,484,484,484,10999
20240415,154200,708410696,484,484,484,484,0
20240415,154100,708410696,484,484,484,484,0
20240415,154000,708410696,484,484,484,484,0
20240415,153900,708410696,484,484,484,484,0
20240415,153800,708410696,484,484,484,484,0
20240415,153700,708410696,484,484,484,484,0
20240415,153600,708410696,484,484,484,484,0
20240415,153500,708410696,484,484,484,484,0
20240415,153400,708410696,484,484,484,484,0
20240415,153300,708410696,484,484,484,484,0
20240415,153200,708410696,484,484,484,484,0
20240415,153100,708410696,484,484,484,484,0
20240415,153000,708410696,484,484,484,484,10999
20240415,152900,703087180,484,484,484,484,0
20240415,152800,703087180,484,484,484,484,0
20240415,152700,703087180,484,484,484,484,0
20240415,152600,703087180,484,484,484,484,0
20240415,152500,703087180,484,484,484,484,0
20240415,152400,703087180,484,484,484,484,0
20240415,152300,703087180,484,484,484,484,0
20240415,152200,703087180,484,484,484,484,0
20240415,152100,703087180,484,484,484,484,0
20240415,152000,703087180,484,484,484,484,0
20240415,151900,703087180,484,486,488,477,79704
20240415,151800,664719612,486,485,486,483,15082
20240415,151700,657417809,486,485,486,485,6627
20240415,151600,654203712,485,488,488,485,15766
20240415,151500,646536607,488,489,489,486,23626
20240415,151400,635034651,488,489,489,488,10032
20240415,151300,630139003,488,489,490,488,8643
20240415,151200,625919663,488,489,489,488,11130
20240415,151100,620487093,489,490,490,488,1130
20240415,151000,619935516,488,490,491,488,23583
20240415,150900,608421743,490,490,490,488,16880
20240415,150800,600171729,490,489,490,489,10269
20240415,150700,595150165,489,490,490,488,5539
20240415,150600,592440128,490,491,491,487,52326
20240415,150500,566899443,492,492,492,492,551
20240415,150400,566628351,492,492,492,491,1205
20240415,150300,566036691,492,492,492,491,1014
20240415,150200,565538808,492,492,492,491,1049
20240415,150100,565023700,492,491,492,491,4402
20240415,150000,562861318,493,492,493,492,2819
20240415,145900,561474369,492,492,492,491,673
20240415,145800,561143753,492,492,492,492,1
20240415,145700,561143261,492,494,494,491,18822
20240415,145600,551896800,495,492,495,492,11896
20240415,145500,546027097,492,492,492,492,101
20240415,145400,545977405,491,493,493,491,975
20240415,145300,545497860,494,494,494,494,0
20240415,145200,545497860,494,494,494,493,16723
20240415,145100,537236699,494,495,495,494,6
20240415,145000,537233733,491,492,492,490,51904
20240415,144900,511781866,492,493,493,492,2202
20240415,144800,510698480,493,498,498,492,19803
20240415,144700,500936127,498,496,498,496,11104
20240415,144600,495428036,495,495,496,495,1576
20240415,144500,494647915,496,493,496,493,7253
20240415,144400,491064123,493,493,493,492,3470
20240415,144300,489353921,493,492,493,492,2512
20240415,144200,488118005,492,492,492,492,0
20240415,144100,488118005,492,492,492,492,220
20240415,144000,488009765,492,492,492,492,1010
20240415,143900,487512845,492,492,492,492,1099
20240415,143800,486972137,493,492,493,492,1001
20240415,143700,486479644,492,493,493,491,2616
20240415,143600,485192568,492,492,492,491,11428
20240415,143500,479570992,493,493,494,493,5021
20240415,143400,477095638,494,494,494,494,201
20240415,143300,476996344,493,494,494,493,5455
20240415,143200,474306574,494,494,494,494,148
20240415,143100,474233462,494,493,495,493,1448
20240415,143000,473519145,494,495,495,494,14055
20240415,142900,466563320,495,495,495,495,2013
20240415,142800,465566885,495,494,495,494,3500
20240415,142700,463836885,494,494,494,494,1000
20240415,142600,463342885,495,495,495,495,1601
20240415,142500,462550390,495,495,495,494,177
20240415,142400,462462794,495,495,495,494,26305
20240415,142300,449463008,496,496,496,496,204
20240415,142200,449361824,496,497,497,496,30057
20240415,142100,434453548,497,496,497,496,14293
20240415,142000,427364218,496,496,496,495,526
20240415,141900,427103822,496,495,496,495,529
20240415,141800,426841947,495,495,495,495,3000
20240415,141700,425356947,495,495,495,495,500
20240415,141600,425109447,495,495,496,494,6252
20240415,141500,422014167,495,492,496,492,1250
20240415,141400,421394467,496,497,497,493,40327
20240415,141300,401459955,497,496,497,496,1900
20240415,141200,400516855,497,497,497,497,451
20240415,141100,400292708,497,497,497,497,50
20240415,141000,400267858,497,496,497,496,639
20240415,140900,399950725,496,496,496,496,0
20240415,140800,399950725,496,496,496,496,14
20240415,140700,399943781,496,496,496,496,11000
20240415,140600,394487781,497,497,497,497,0
20240415,140500,394487781,497,497,497,497,50
20240415,140400,394462931,497,497,497,497,4
20240415,140300,394460943,497,497,497,497,0
20240415,140200,394460943,497,497,497,497,4035
20240415,140100,392455548,497,497,497,497,0
20240415,140000,392455548,497,497,497,497,6443
20240415,135900,389253377,498,498,498,498,3101
20240415,135800,387709079,499,499,499,499,0
20240415,135700,387709079,499,498,499,498,101
20240415,135600,387658780,499,499,499,499,202
20240415,135500,387557982,497,499,499,497,1401
20240415,135400,386861683,499,499,499,499,0
20240415,135300,386861683,499,498,499,498,5002
20240415,135200,384370685,499,500,500,498,8519
20240415,135100,380128215,498,500,500,498,1360
20240415,135000,379450911,500,500,500,500,23
20240415,134900,379439411,500,500,500,499,1025
20240415,134800,378927931,499,500,500,499,10
20240415,134700,378922940,499,499,499,499,0
20240415,134600,378922940,499,499,500,499,5211
20240415,134500,376322491,500,500,500,499,196
20240415,134400,376224606,499,499,500,499,10736
20240415,134300,370867142,499,499,499,499,0
20240415,134200,370867142,499,499,499,499,0
20240415,134100,370867142,499,499,499,499,10
20240415,134000,370862152,499,499,499,499,2000
20240415,133900,369864152,499,498,499,498,230
20240415,133800,369749582,498,498,498,498,0
20240415,133700,369749582,498,498,498,498,5000
20240415,133600,367259582,498,498,498,498,10000
20240415,133500,362279582,499,499,499,499,0
20240415,133400,362279582,499,499,499,499,10000
20240415,133300,357289582,499,499,499,499,79
20240415,133200,357250161,498,499,499,498,1696
20240415,133100,356405545,499,499,499,499,180
20240415,133000,356315725,499,499,499,498,2009
20240415,132900,355315234,499,498,499,498,1026
20240415,132800,354803286,498,498,498,498,3300
20240415,132700,353159886,498,498,498,498,70
20240415,132600,353125026,498,498,498,498,601
20240415,132500,352825728,498,498,498,498,1339
20240415,132400,352158906,498,498,498,498,514
20240415,132300,351902934,498,498,499,498,552
20240415,132200,351628000,497,498,498,497,1088
20240415,132100,351086376,499,499,499,499,116
20240415,132000,351028492,499,499,499,499,2
20240415,131900,351027494,499,499,499,499,1
20240415,131800,351026995,497,498,500,497,1282
20240415,131700,350389271,498,498,498,498,12854
20240415,131600,343987979,498,502,502,498,51200
20240415,131500,318398542,502,502,502,502,6974
20240415,131400,314897594,503,503,503,503,6011
20240415,131300,311874061,503,502,503,502,858
20240415,131200,311442954,503,504,504,503,1056
20240415,131100,310911785,503,503,503,503,265
20240415,131000,310778490,504,504,504,504,1
20240415,130900,310777986,502,504,504,502,1530
20240415,130800,310008518,504,504,504,504,150
20240415,130700,309932918,504,504,504,504,0
20240415,130600,309932918,504,504,504,504,4
20240415,130500,309930902,504,504,504,504,0
20240415,130400,309930902,504,504,504,504,0
20240415,130300,309930902,504,504,504,504,431
20240415,130200,309713678,506,506,506,506,0
20240415,130100,309713678,506,506,506,506,0
20240415,130000,309713678,506,506,506,506,1
20240415,125900,309713172,504,504,504,504,0
20240415,125800,309713172,504,504,504,504,0
20240415,125700,309713172,504,506,506,504,2737
20240415,125600,308333722,506,506,506,506,124
20240415,125500,308270978,507,507,507,507,87
20240415,125400,308226869,507,507,507,507,6
20240415,125300,308223827,507,507,507,507,0
20240415,125200,308223827,507,507,507,507,0
20240415,125100,308223827,507,507,507,507,0
20240415,125000,308223827,507,507,507,507,0
20240415,124900,308223827,507,507,507,507,2
20240415,124800,308222813,507,507,507,507,11
20240415,124700,308217236,507,504,507,504,8208
20240415,124600,304080398,504,504,504,504,58
20240415,124500,304051166,504,504,504,504,0
20240415,124400,304051166,504,504,504,504,21
20240415,124300,304040582,504,504,504,504,159
20240415,124200,303960446,504,504,504,504,0
20240415,124100,303960446,504,504,504,504,61
20240415,124000,303929702,504,504,504,504,21
20240415,123900,303919118,504,504,504,504,22
20240415,123800,303908030,504,503,504,503,120
20240415,123700,303847665,503,507,507,503,10116
20240415,123600,298756146,507,507,507,507,0
20240415,123500,298756146,507,507,507,505,168
20240415,123400,298671302,506,507,507,505,1092
20240415,123300,298118739,507,507,507,507,0
20240415,123200,298118739,507,507,507,507,74
20240415,123100,298081221,507,507,507,507,51
20240415,123000,298055364,507,507,507,507,101
20240415,122900,298004157,507,507,507,507,0
20240415,122800,298004157,507,507,507,507,2
20240415,122700,298003143,507,507,507,507,1
20240415,122600,298002636,507,503,507,503,61247
20240415,122500,267134792,503,507,507,503,897
20240415,122400,266682345,503,508,508,502,172747
20240415,122300,179702811,510,510,510,510,3
20240415,122200,179701281,508,508,508,508,4000
20240415,122100,177669281,508,508,508,508,0
20240415,122000,177669281,508,508,508,508,5770
20240415,121900,174738121,508,510,510,508,1466
20240415,121800,173993381,510,510,510,510,1
20240415,121700,173992871,510,510,510,510,9
20240415,121600,173988281,510,510,510,510,0
20240415,121500,173988281,510,510,510,510,0
20240415,121400,173988281,510,510,510,510,15
20240415,121300,173980631,510,508,510,508,47
20240415,121200,173956747,509,509,509,509,2
20240415,121100,173955729,509,509,509,509,1
20240415,121000,173955220,509,509,509,509,76
20240415,120900,173916536,510,510,510,510,0
20240415,120800,173916536,510,510,510,510,3848
20240415,120700,171954056,510,510,510,510,0
20240415,120600,171954056,510,510,510,510,2024
20240415,120500,170921816,510,510,510,510,0
20240415,120400,170921816,510,510,510,510,0
20240415,120300,170921816,510,510,510,510,17
20240415,120200,170913146,510,510,510,510,800
20240415,120100,170505146,511,511,511,511,17
20240415,120000,170496459,511,510,511,510,44
20240415,115900,170474018,511,511,511,511,0
20240415,115800,170474018,511,511,511,511,8
20240415,115700,170469930,511,511,511,511,0
20240415,115600,170469930,511,511,511,511,0
20240415,115500,170469930,511,511,511,511,1
20240415,115400,170469419,511,511,511,511,2612
20240415,115300,169134687,513,513,513,513,600
20240415,115200,168826887,513,513,513,513,52
20240415,115100,168800211,513,513,513,513,0
20240415,115000,168800211,513,513,513,513,5000
20240415,114900,166235211,513,513,513,513,0
20240415,114800,166235211,513,513,513,513,1
20240415,114700,166234698,513,513,513,513,0
20240415,114600,166234698,513,513,513,513,1
20240415,114500,166234185,513,513,513,513,1
20240415,114400,166233672,511,512,513,511,1215
20240415,114300,165611309,513,513,513,513,0
20240415,114200,165611309,513,513,513,513,0
20240415,114100,165611309,513,513,513,513,1
20240415,114000,165610796,513,513,513,513,225
20240415,113900,165495371,513,513,513,513,2
20240415,113800,165494345,513,513,513,513,1
20240415,113700,165493832,513,512,513,512,2241
20240415,113600,164344714,512,512,512,512,12
20240415,113500,164338570,512,512,512,512,1
20240415,113400,164338058,512,512,512,512,3386
20240415,113300,162604426,512,512,512,512,162
20240415,113200,162521482,512,512,512,512,150
20240415,113100,162444682,512,512,512,512,50
20240415,113000,162419082,512,512,512,512,0
20240415,112900,162419082,512,512,512,512,0
20240415,112800,162419082,512,512,512,512,15
20240415,112700,162411402,512,512,512,512,12
20240415,112600,162405258,512,512,512,512,0
20240415,112500,162405258,512,512,512,512,0
20240415,112400,162405258,512,512,512,512,11
20240415,112300,162399626,513,513,513,513,10
20240415,112200,162394496,513,511,513,511,2690
20240415,112100,161019904,514,514,514,514,0
20240415,112000,161019904,514,514,514,514,1000
20240415,111900,160505904,514,513,514,513,1390
20240415,111800,159792324,513,512,513,512,44
20240415,111700,159769760,511,511,511,511,0
20240415,111600,159769760,511,509,511,509,2522
20240415,111500,158481020,511,511,511,511,1
20240415,111400,158480509,510,510,510,510,0
20240415,111300,158480509,510,509,510,509,1688
20240415,111200,157621286,509,509,509,509,200
20240415,111100,157519486,509,509,509,509,343
20240415,111000,157344899,509,509,509,509,20
20240415,110900,157334719,509,509,509,509,1
20240415,110800,157334210,508,508,508,508,0
20240415,110700,157334210,508,508,508,508,0
20240415,110600,157334210,508,508,508,508,50
20240415,110500,157308810,508,508,508,508,40
20240415,110400,157288490,508,508,508,508,0
20240415,110300,157288490,508,508,508,508,60
20240415,110200,157258010,508,508,508,508,350
20240415,110100,157080210,508,508,508,508,12
20240415,110000,157074114,507,509,509,507,366
20240415,105900,156888452,509,509,509,509,0
20240415,105800,156888452,509,509,509,509,50
20240415,105700,156863002,506,506,506,506,0
20240415,105600,156863002,506,506,506,506,0
20240415,105500,156863002,506,509,509,506,45
20240415,105400,156840177,509,510,510,509,30
20240415,105300,156824897,510,510,510,510,4
20240415,105200,156822857,510,510,510,510,2050
20240415,105100,155777357,510,510,510,510,3
20240415,105000,155775827,510,510,510,510,0
20240415,104900,155775827,510,510,510,510,2126
20240415,104800,154691567,511,511,511,510,1000
20240415,104700,154181364,511,514,514,511,233
20240415,104600,154062049,515,515,520,513,13067
20240415,104500,147334615,516,513,516,513,32
20240415,104400,147318148,513,510,513,510,1144
20240415,104300,146734531,509,509,509,509,2001
20240415,104200,145716022,508,506,508,506,20872
20240415,104100,135125433,506,505,506,505,9280
20240415,104000,130431599,505,505,505,505,54
20240415,103900,130404329,505,505,505,505,18
20240415,103800,130395239,505,504,505,504,2009
20240415,103700,129382694,504,504,504,504,4189
20240415,103600,127271438,505,505,505,505,0
20240415,103500,127271438,505,505,505,505,0
20240415,103400,127271438,505,505,505,505,1
20240415,103300,127270933,504,504,504,504,0
20240415,103200,127270933,504,504,504,504,0
20240415,103100,127270933,504,504,504,504,0
20240415,103000,127270933,504,504,504,504,9
20240415,102900,127266397,505,505,505,505,0
20240415,102800,127266397,505,505,505,505,0
20240415,102700,127266397,505,505,505,505,20
20240415,102600,127256297,505,505,505,504,2539
20240415,102500,125976303,505,505,505,505,40
20240415,102400,125956103,506,506,506,506,1
20240415,102300,125955597,505,504,505,504,597
20240415,102200,125654113,505,505,505,505,10
20240415,102100,125649063,505,504,505,504,129
20240415,102000,125584046,505,505,505,505,1
20240415,101900,125583541,504,504,504,504,30
20240415,101800,125568421,505,506,506,505,3854
20240415,101700,123619971,506,506,506,506,0
20240415,101600,123619971,506,506,506,506,14
20240415,101500,123612887,506,506,506,506,1
20240415,101400,123612381,505,505,505,505,0
20240415,101300,123612381,505,505,505,505,0
20240415,101200,123612381,505,504,505,504,364
20240415,101100,123428611,504,506,506,504,2746
20240415,101000,122044621,506,506,506,506,50
20240415,100900,122019321,506,506,506,506,2
20240415,100800,122018309,506,506,506,506,49
20240415,100700,121993515,506,505,506,504,3117
20240415,100600,120420582,505,504,505,504,153
20240415,100500,120343380,504,506,506,504,401
20240415,100400,120140867,506,506,506,506,29
20240415,100300,120126193,506,506,506,506,21
20240415,100200,120115567,506,506,506,506,4
20240415,100100,120113543,506,506,506,506,37
20240415,100000,120094821,505,505,505,505,39
20240415,095900,120075126,505,505,505,505,1
20240415,095800,120074621,506,506,506,506,1
20240415,095700,120074115,504,504,504,504,6
20240415,095600,120071091,504,504,504,504,100
20240415,095500,120020691,506,506,506,506,3
20240415,095400,120019173,506,506,506,505,181
20240415,095300,119927687,506,506,507,506,2111
20240415,095200,118859520,507,507,507,507,5
20240415,095100,118856985,507,506,507,506,19104
20240415,095000,109189959,506,506,506,506,0
20240415,094900,109189959,506,506,506,506,0
20240415,094800,109189959,506,506,506,506,64
20240415,094700,109157575,505,506,506,505,205
20240415,094600,109053970,506,506,506,506,201
20240415,094500,108952264,506,506,506,506,205
20240415,094400,108848534,506,506,506,506,392
20240415,094300,108650182,506,505,506,505,18910
20240415,094200,99087586,505,505,505,505,25
20240415,094100,99074961,505,503,505,503,5434
20240415,094000,96336541,503,503,503,503,0
20240415,093900,96336541,503,503,503,503,0
20240415,093800,96336541,503,504,504,503,71
20240415,093700,96300787,503,503,503,503,91
20240415,093600,96255014,503,504,504,503,14
20240415,093500,96247967,504,503,504,502,10325
20240415,093400,91054138,502,503,503,502,320
20240415,093300,90893348,503,503,503,503,121
20240415,093200,90832485,502,502,502,502,100
20240415,093100,90782285,504,502,504,502,2
20240415,093000,90781279,502,502,502,502,16074
20240415,092900,82712131,502,501,502,501,1106
20240415,092800,82158019,501,502,502,501,102
20240415,092700,82106915,501,500,501,500,1156
20240415,092600,81528259,500,500,500,500,2552
20240415,092500,80252259,501,501,501,498,1750
20240415,092400,79377608,501,501,501,501,0
20240415,092300,79377608,501,501,501,498,8167
20240415,092200,75304460,501,504,504,501,1454
20240415,092100,74575559,504,504,504,504,2
20240415,092000,74574551,504,503,504,500,20704
20240415,091900,64183576,500,502,502,500,27223
20240415,091800,50552990,504,504,504,504,392
20240415,091700,50355422,504,502,504,502,5021
20240415,091600,47834838,502,504,504,502,41
20240415,091500,47814240,503,504,504,503,1188
20240415,091400,47216666,503,503,503,502,2169
20240415,091300,46126512,503,502,503,502,164
20240415,091200,46044108,503,501,503,501,980
20240415,091100,45552742,501,501,501,500,523
20240415,091000,45291134,501,501,501,501,0
20240415,090900,45291134,501,500,501,500,251
20240415,090800,45165433,499,499,499,498,278
20240415,090700,45026713,499,498,499,498,1736
20240415,090600,44161949,499,500,500,499,900
20240415,090500,43711950,500,500,500,500,135
20240415,090400,43644450,501,501,501,501,5
20240415,090300,43641945,495,505,506,495,14967
20240415,090200,36202110,505,506,506,501,414
20240415,090100,35994363,498,498,498,498,18023
20240415,090000,27018909,500,500,500,494,54129