KissMeData/014190/min/candle-20240409.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240409,185400,438260970,1778,1778,1778,1778,5489
20240409,185300,438260970,1778,1778,1778,1778,0
20240409,185200,438260970,1778,1778,1778,1778,0
20240409,185100,438260970,1778,1778,1778,1778,0
20240409,185000,438260970,1778,1778,1778,1778,0
20240409,184900,438260970,1778,1778,1778,1778,0
20240409,184800,438260970,1778,1778,1778,1778,0
20240409,184700,438260970,1778,1778,1778,1778,0
20240409,184600,438260970,1778,1778,1778,1778,0
20240409,184500,438260970,1778,1778,1778,1778,0
20240409,184400,438260970,1778,1778,1778,1778,0
20240409,184300,438260970,1778,1778,1778,1778,0
20240409,184200,438260970,1778,1778,1778,1778,0
20240409,184100,438260970,1778,1778,1778,1778,0
20240409,184000,438260970,1778,1778,1778,1778,0
20240409,183900,438260970,1778,1778,1778,1778,0
20240409,183800,438260970,1778,1778,1778,1778,0
20240409,183700,438260970,1778,1778,1778,1778,0
20240409,183600,438260970,1778,1778,1778,1778,0
20240409,183500,438260970,1778,1778,1778,1778,0
20240409,183400,438260970,1778,1778,1778,1778,0
20240409,183300,438260970,1778,1778,1778,1778,0
20240409,183200,438260970,1778,1778,1778,1778,0
20240409,183100,438260970,1778,1778,1778,1778,0
20240409,183000,438260970,1778,1778,1778,1778,0
20240409,182900,438260970,1778,1778,1778,1778,0
20240409,182800,438260970,1778,1778,1778,1778,0
20240409,182700,438260970,1778,1778,1778,1778,0
20240409,182600,438260970,1778,1778,1778,1778,0
20240409,182500,438260970,1778,1778,1778,1778,0
20240409,182400,438260970,1778,1778,1778,1778,5489
20240409,182300,438260970,1778,1778,1778,1778,0
20240409,182200,438260970,1778,1778,1778,1778,0
20240409,182100,438260970,1778,1778,1778,1778,0
20240409,182000,438260970,1778,1778,1778,1778,0
20240409,181900,438260970,1778,1778,1778,1778,0
20240409,181800,438260970,1778,1778,1778,1778,0
20240409,181700,438260970,1778,1778,1778,1778,0
20240409,181600,438260970,1778,1778,1778,1778,0
20240409,181500,438260970,1778,1778,1778,1778,0
20240409,181400,438260970,1778,1778,1778,1778,0
20240409,181300,438260970,1778,1778,1778,1778,0
20240409,181200,438260970,1778,1778,1778,1778,0
20240409,181100,438260970,1778,1778,1778,1778,0
20240409,181000,438260970,1778,1778,1778,1778,0
20240409,180900,438260970,1778,1778,1778,1778,0
20240409,180800,438260970,1778,1778,1778,1778,0
20240409,180700,438260970,1778,1778,1778,1778,0
20240409,180600,438260970,1778,1778,1778,1778,0
20240409,180500,438260970,1778,1778,1778,1778,0
20240409,180400,438260970,1778,1778,1778,1778,0
20240409,180300,438260970,1778,1778,1778,1778,0
20240409,180200,438260970,1778,1778,1778,1778,0
20240409,180100,438260970,1778,1778,1778,1778,0
20240409,180000,438260970,1778,1778,1778,1778,0
20240409,175900,438260970,1778,1778,1778,1778,0
20240409,175800,438260970,1778,1778,1778,1778,0
20240409,175700,438260970,1778,1778,1778,1778,0
20240409,175600,438260970,1778,1778,1778,1778,0
20240409,175500,438260970,1778,1778,1778,1778,0
20240409,175400,438260970,1778,1778,1778,1778,5489
20240409,175300,438260970,1778,1778,1778,1778,0
20240409,175200,438260970,1778,1778,1778,1778,0
20240409,175100,438260970,1778,1778,1778,1778,0
20240409,175000,438260970,1778,1778,1778,1778,0
20240409,174900,438260970,1778,1778,1778,1778,0
20240409,174800,438260970,1778,1778,1778,1778,0
20240409,174700,438260970,1778,1778,1778,1778,0
20240409,174600,438260970,1778,1778,1778,1778,0
20240409,174500,438260970,1778,1778,1778,1778,0
20240409,174400,438260970,1778,1778,1778,1778,0
20240409,174300,438260970,1778,1778,1778,1778,0
20240409,174200,438260970,1778,1778,1778,1778,0
20240409,174100,438260970,1778,1778,1778,1778,0
20240409,174000,438260970,1778,1778,1778,1778,0
20240409,173900,438260970,1778,1778,1778,1778,0
20240409,173800,438260970,1778,1778,1778,1778,0
20240409,173700,438260970,1778,1778,1778,1778,0
20240409,173600,438260970,1778,1778,1778,1778,0
20240409,173500,438260970,1778,1778,1778,1778,0
20240409,173400,438260970,1778,1778,1778,1778,0
20240409,173300,438260970,1778,1778,1778,1778,0
20240409,173200,438260970,1778,1778,1778,1778,0
20240409,173100,438260970,1778,1778,1778,1778,0
20240409,173000,438260970,1778,1778,1778,1778,0
20240409,172900,438260970,1778,1778,1778,1778,0
20240409,172800,438260970,1778,1778,1778,1778,0
20240409,172700,438260970,1778,1778,1778,1778,0
20240409,172600,438260970,1778,1778,1778,1778,0
20240409,172500,438260970,1778,1778,1778,1778,0
20240409,172400,438260970,1778,1778,1778,1778,5489
20240409,172300,438260970,1778,1778,1778,1778,0
20240409,172200,438260970,1778,1778,1778,1778,0
20240409,172100,438260970,1778,1778,1778,1778,0
20240409,172000,438260970,1778,1778,1778,1778,0
20240409,171900,438260970,1778,1778,1778,1778,0
20240409,171800,438260970,1778,1778,1778,1778,0
20240409,171700,438260970,1778,1778,1778,1778,0
20240409,171600,438260970,1778,1778,1778,1778,0
20240409,171500,438260970,1778,1778,1778,1778,0
20240409,171400,438260970,1778,1778,1778,1778,0
20240409,171300,438260970,1778,1778,1778,1778,0
20240409,171200,438260970,1778,1778,1778,1778,0
20240409,171100,438260970,1778,1778,1778,1778,0
20240409,171000,438260970,1778,1778,1778,1778,0
20240409,170900,438260970,1778,1778,1778,1778,0
20240409,170800,438260970,1778,1778,1778,1778,0
20240409,170700,438260970,1778,1778,1778,1778,0
20240409,170600,438260970,1778,1778,1778,1778,0
20240409,170500,438260970,1778,1778,1778,1778,0
20240409,170400,438260970,1778,1778,1778,1778,0
20240409,170300,438260970,1778,1778,1778,1778,0
20240409,170200,438260970,1778,1778,1778,1778,0
20240409,170100,438260970,1778,1778,1778,1778,0
20240409,170000,438260970,1778,1778,1778,1778,0
20240409,165900,438260970,1778,1778,1778,1778,0
20240409,165800,438260970,1778,1778,1778,1778,0
20240409,165700,438260970,1778,1778,1778,1778,0
20240409,165600,438260970,1778,1778,1778,1778,0
20240409,165500,438260970,1778,1778,1778,1778,0
20240409,165400,438260970,1778,1778,1778,1778,5489
20240409,165300,438260970,1778,1778,1778,1778,0
20240409,165200,438260970,1778,1778,1778,1778,0
20240409,165100,438260970,1778,1778,1778,1778,0
20240409,165000,438260970,1778,1778,1778,1778,0
20240409,164900,438260970,1778,1778,1778,1778,0
20240409,164800,438260970,1778,1778,1778,1778,0
20240409,164700,438260970,1778,1778,1778,1778,0
20240409,164600,438260970,1778,1778,1778,1778,0
20240409,164500,438260970,1778,1778,1778,1778,0
20240409,164400,438260970,1778,1778,1778,1778,0
20240409,164300,438260970,1778,1778,1778,1778,0
20240409,164200,438260970,1778,1778,1778,1778,0
20240409,164100,438260970,1778,1778,1778,1778,0
20240409,164000,438260970,1778,1778,1778,1778,0
20240409,163900,438260970,1778,1778,1778,1778,0
20240409,163800,438260970,1778,1778,1778,1778,0
20240409,163700,438260970,1778,1778,1778,1778,0
20240409,163600,438260970,1778,1778,1778,1778,0
20240409,163500,438260970,1778,1778,1778,1778,0
20240409,163400,438260970,1778,1778,1778,1778,0
20240409,163300,438260970,1778,1778,1778,1778,0
20240409,163200,438260970,1778,1778,1778,1778,0
20240409,163100,438260970,1778,1778,1778,1778,0
20240409,163000,438260970,1778,1778,1778,1778,0
20240409,162900,438260970,1778,1778,1778,1778,0
20240409,162800,438260970,1778,1778,1778,1778,0
20240409,162700,438260970,1778,1778,1778,1778,0
20240409,162600,438260970,1778,1778,1778,1778,0
20240409,162500,438260970,1778,1778,1778,1778,0
20240409,162400,438260970,1778,1778,1778,1778,5489
20240409,162300,438260970,1778,1778,1778,1778,0
20240409,162200,438260970,1778,1778,1778,1778,0
20240409,162100,438260970,1778,1778,1778,1778,0
20240409,162000,438260970,1778,1778,1778,1778,0
20240409,161900,438260970,1778,1778,1778,1778,0
20240409,161800,438260970,1778,1778,1778,1778,0
20240409,161700,438260970,1778,1778,1778,1778,0
20240409,161600,438260970,1778,1778,1778,1778,0
20240409,161500,438260970,1778,1778,1778,1778,0
20240409,161400,438260970,1778,1778,1778,1778,0
20240409,161300,438260970,1778,1778,1778,1778,0
20240409,161200,438260970,1778,1778,1778,1778,0
20240409,161100,438260970,1778,1778,1778,1778,0
20240409,161000,438260970,1778,1778,1778,1778,0
20240409,160900,438260970,1778,1778,1778,1778,0
20240409,160800,438260970,1778,1778,1778,1778,0
20240409,160700,438260970,1778,1778,1778,1778,0
20240409,160600,438260970,1778,1778,1778,1778,0
20240409,160500,438260970,1778,1778,1778,1778,0
20240409,160400,438260970,1778,1778,1778,1778,0
20240409,160300,438260970,1778,1778,1778,1778,0
20240409,160200,438260970,1778,1778,1778,1778,0
20240409,160100,438260970,1778,1778,1778,1778,0
20240409,160000,438260970,1778,1778,1778,1778,0
20240409,155900,438260970,1778,1778,1778,1778,0
20240409,155800,438260970,1778,1778,1778,1778,0
20240409,155700,438260970,1778,1778,1778,1778,0
20240409,155600,438260970,1778,1778,1778,1778,0
20240409,155500,438260970,1778,1778,1778,1778,0
20240409,155400,438260970,1778,1778,1778,1778,5489
20240409,155300,438260970,1778,1778,1778,1778,0
20240409,155200,438260970,1778,1778,1778,1778,0
20240409,155100,438260970,1778,1778,1778,1778,0
20240409,155000,438260970,1778,1778,1778,1778,0
20240409,154900,438260970,1778,1778,1778,1778,0
20240409,154800,438260970,1778,1778,1778,1778,0
20240409,154700,438260970,1778,1778,1778,1778,0
20240409,154600,438260970,1778,1778,1778,1778,0
20240409,154500,438260970,1778,1778,1778,1778,0
20240409,154400,438260970,1778,1778,1778,1778,0
20240409,154300,438260970,1778,1778,1778,1778,0
20240409,154200,438260970,1778,1778,1778,1778,0
20240409,154100,438260970,1778,1778,1778,1778,0
20240409,154000,438260970,1778,1778,1778,1778,0
20240409,153900,438260970,1778,1778,1778,1778,0
20240409,153800,438260970,1778,1778,1778,1778,0
20240409,153700,438260970,1778,1778,1778,1778,0
20240409,153600,438260970,1778,1778,1778,1778,0
20240409,153500,438260970,1778,1778,1778,1778,0
20240409,153400,438260970,1778,1778,1778,1778,0
20240409,153300,438260970,1778,1778,1778,1778,0
20240409,153200,438260970,1778,1778,1778,1778,0
20240409,153100,438260970,1778,1778,1778,1778,0
20240409,153000,438260970,1778,1778,1778,1778,5489
20240409,152900,428501528,1783,1783,1783,1783,0
20240409,152800,428501528,1783,1783,1783,1783,0
20240409,152700,428501528,1783,1783,1783,1783,0
20240409,152600,428501528,1783,1783,1783,1783,0
20240409,152500,428501528,1783,1783,1783,1783,0
20240409,152400,428501528,1783,1783,1783,1783,0
20240409,152300,428501528,1783,1783,1783,1783,0
20240409,152200,428501528,1783,1783,1783,1783,0
20240409,152100,428501528,1783,1783,1783,1783,0
20240409,152000,428501528,1783,1783,1783,1783,0
20240409,151900,428501528,1783,1782,1783,1782,2659
20240409,151800,423763127,1773,1771,1782,1771,456
20240409,151700,422952573,1778,1776,1782,1776,3381
20240409,151600,416936401,1776,1774,1780,1774,3210
20240409,151500,411231928,1774,1774,1774,1774,500
20240409,151400,410344928,1770,1772,1772,1763,12557
20240409,151300,388168156,1776,1776,1776,1776,74
20240409,151200,388036732,1773,1773,1773,1773,699
20240409,151100,386797405,1772,1772,1772,1772,500
20240409,151000,385911405,1771,1771,1771,1771,104
20240409,150900,385727221,1770,1771,1771,1770,200
20240409,150800,385373121,1770,1770,1770,1770,1
20240409,150700,385371351,1771,1771,1771,1771,1
20240409,150600,385369580,1771,1771,1771,1771,198
20240409,150500,385018922,1772,1772,1772,1772,32
20240409,150400,384962218,1772,1772,1772,1772,2
20240409,150300,384958674,1772,1771,1772,1771,2363
20240409,150200,380773723,1771,1771,1771,1771,2
20240409,150100,380770181,1771,1771,1771,1771,35
20240409,150000,380708196,1770,1770,1770,1770,0
20240409,145900,380708196,1770,1770,1770,1770,4
20240409,145800,380701116,1770,1770,1770,1770,454
20240409,145700,379897536,1770,1771,1771,1770,60
20240409,145600,379791280,1771,1771,1771,1771,1
20240409,145500,379789509,1770,1771,1771,1770,140
20240409,145400,379541679,1772,1772,1772,1772,0
20240409,145300,379541679,1772,1772,1772,1772,2
20240409,145200,379538135,1772,1772,1772,1772,0
20240409,145100,379538135,1772,1772,1772,1772,3
20240409,145000,379532819,1772,1772,1772,1772,100
20240409,144900,379355619,1770,1772,1772,1770,493
20240409,144800,378482928,1770,1770,1770,1770,1364
20240409,144700,376068648,1770,1771,1771,1770,8777
20240409,144600,360530531,1772,1773,1773,1772,2197
20240409,144500,356637362,1773,1773,1773,1773,0
20240409,144400,356637362,1773,1773,1773,1773,0
20240409,144300,356637362,1773,1773,1773,1773,0
20240409,144200,356637362,1773,1773,1773,1773,0
20240409,144100,356637362,1773,1773,1773,1773,10
20240409,144000,356619632,1772,1772,1772,1772,0
20240409,143900,356619632,1772,1772,1772,1772,0
20240409,143800,356619632,1772,1772,1772,1772,0
20240409,143700,356619632,1772,1772,1772,1772,0
20240409,143600,356619632,1772,1772,1772,1772,0
20240409,143500,356619632,1772,1772,1772,1772,50
20240409,143400,356531032,1772,1772,1772,1772,0
20240409,143300,356531032,1772,1772,1772,1772,0
20240409,143200,356531032,1772,1773,1773,1772,20
20240409,143100,356495582,1773,1773,1773,1773,500
20240409,143000,355609082,1773,1773,1773,1773,0
20240409,142900,355609082,1773,1773,1773,1773,0
20240409,142800,355609082,1773,1773,1773,1773,0
20240409,142700,355609082,1773,1773,1773,1773,10
20240409,142600,355591352,1772,1772,1772,1772,0
20240409,142500,355591352,1772,1772,1772,1772,128
20240409,142400,355364536,1772,1772,1772,1772,0
20240409,142300,355364536,1772,1772,1772,1772,121
20240409,142200,355150124,1772,1772,1772,1772,0
20240409,142100,355150124,1772,1772,1772,1772,0
20240409,142000,355150124,1772,1772,1772,1772,0
20240409,141900,355150124,1772,1772,1772,1772,1021
20240409,141800,353340912,1774,1774,1774,1774,0
20240409,141700,353340912,1774,1774,1774,1774,564
20240409,141600,352340376,1774,1774,1774,1774,564
20240409,141500,351339840,1774,1774,1774,1774,0
20240409,141400,351339840,1774,1774,1774,1774,579
20240409,141300,350312694,1774,1774,1774,1774,0
20240409,141200,350312694,1774,1774,1774,1774,0
20240409,141100,350312694,1774,1774,1774,1774,100
20240409,141000,350135294,1774,1774,1774,1774,0
20240409,140900,350135294,1774,1774,1774,1774,500
20240409,140800,349248294,1774,1774,1774,1774,0
20240409,140700,349248294,1774,1774,1774,1774,300
20240409,140600,348716094,1774,1774,1774,1774,630
20240409,140500,347598474,1774,1774,1774,1774,0
20240409,140400,347598474,1774,1774,1774,1774,629
20240409,140300,346482628,1774,1774,1774,1774,0
20240409,140200,346482628,1774,1774,1774,1774,1
20240409,140100,346480854,1774,1774,1774,1774,0
20240409,140000,346480854,1774,1774,1774,1774,0
20240409,135900,346480854,1774,1774,1774,1774,0
20240409,135800,346480854,1774,1774,1774,1774,0
20240409,135700,346480854,1774,1774,1774,1774,1128
20240409,135600,344479782,1774,1774,1774,1774,0
20240409,135500,344479782,1774,1771,1774,1771,2140
20240409,135400,340688150,1771,1771,1771,1771,0
20240409,135300,340688150,1771,1771,1771,1771,1
20240409,135200,340686379,1769,1769,1769,1769,1063
20240409,135100,338805932,1769,1777,1777,1767,27411
20240409,135000,290312670,1779,1779,1779,1779,1
20240409,134900,290310891,1778,1779,1779,1778,168
20240409,134800,290012069,1777,1777,1777,1777,678
20240409,134700,288807263,1780,1780,1780,1780,0
20240409,134600,288807263,1780,1780,1780,1780,0
20240409,134500,288807263,1780,1780,1780,1780,0
20240409,134400,288807263,1780,1780,1780,1780,0
20240409,134300,288807263,1780,1780,1780,1780,0
20240409,134200,288807263,1780,1780,1780,1780,0
20240409,134100,288807263,1780,1780,1780,1780,0
20240409,134000,288807263,1780,1780,1780,1780,0
20240409,133900,288807263,1780,1780,1780,1780,1
20240409,133800,288805483,1780,1780,1780,1780,0
20240409,133700,288805483,1780,1780,1780,1780,0
20240409,133600,288805483,1780,1780,1780,1780,0
20240409,133500,288805483,1780,1780,1780,1780,0
20240409,133400,288805483,1780,1780,1780,1780,0
20240409,133300,288805483,1780,1780,1780,1780,1
20240409,133200,288803703,1777,1780,1780,1777,107
20240409,133100,288613264,1777,1780,1780,1777,115
20240409,133000,288408609,1780,1780,1780,1780,57
20240409,132900,288307149,1773,1773,1773,1773,0
20240409,132800,288307149,1773,1773,1773,1773,0
20240409,132700,288307149,1773,1779,1780,1773,3500
20240409,132600,282085744,1779,1779,1779,1779,1000
20240409,132500,280306744,1774,1774,1774,1774,0
20240409,132400,280306744,1774,1774,1774,1774,0
20240409,132300,280306744,1774,1777,1777,1774,1000
20240409,132200,278531379,1780,1780,1780,1780,0
20240409,132100,278531379,1780,1780,1780,1780,0
20240409,132000,278531379,1780,1780,1780,1780,0
20240409,131900,278531379,1780,1780,1780,1780,0
20240409,131800,278531379,1780,1780,1780,1780,1
20240409,131700,278529599,1776,1776,1776,1776,0
20240409,131600,278529599,1776,1776,1776,1776,1319
20240409,131500,276187055,1776,1776,1776,1776,0
20240409,131400,276187055,1776,1776,1776,1776,0
20240409,131300,276187055,1776,1776,1776,1776,0
20240409,131200,276187055,1776,1776,1776,1776,0
20240409,131100,276187055,1776,1776,1776,1776,0
20240409,131000,276187055,1776,1776,1776,1776,0
20240409,130900,276187055,1776,1777,1777,1776,102
20240409,130800,276005842,1777,1777,1777,1777,0
20240409,130700,276005842,1777,1777,1777,1777,600
20240409,130600,274939642,1781,1781,1781,1781,40
20240409,130500,274868402,1777,1777,1777,1777,250
20240409,130400,274424152,1777,1777,1777,1777,2
20240409,130300,274420598,1782,1782,1782,1782,0
20240409,130200,274420598,1782,1782,1782,1782,0
20240409,130100,274420598,1782,1782,1782,1782,0
20240409,130000,274420598,1782,1782,1782,1782,0
20240409,125900,274420598,1782,1782,1782,1782,0
20240409,125800,274420598,1782,1782,1782,1782,0
20240409,125700,274420598,1782,1782,1782,1782,0
20240409,125600,274420598,1782,1782,1782,1782,0
20240409,125500,274420598,1782,1782,1782,1782,2
20240409,125400,274417034,1780,1780,1780,1780,0
20240409,125300,274417034,1780,1780,1780,1780,661
20240409,125200,273240454,1779,1778,1779,1778,1677
20240409,125100,270257845,1777,1777,1777,1777,500
20240409,125000,269369345,1778,1778,1778,1778,562
20240409,124900,268370109,1778,1779,1779,1778,4
20240409,124800,268362996,1778,1778,1778,1778,0
20240409,124700,268362996,1778,1778,1778,1778,500
20240409,124600,267473996,1778,1778,1778,1778,9
20240409,124500,267457994,1778,1778,1778,1778,0
20240409,124400,267457994,1778,1778,1778,1778,22
20240409,124300,267418878,1778,1778,1778,1778,0
20240409,124200,267418878,1778,1778,1778,1778,100
20240409,124100,267241078,1778,1778,1778,1778,500
20240409,124000,266352078,1778,1778,1778,1778,0
20240409,123900,266352078,1778,1778,1778,1778,0
20240409,123800,266352078,1778,1778,1778,1778,500
20240409,123700,265463078,1777,1777,1777,1777,0
20240409,123600,265463078,1777,1777,1777,1777,10
20240409,123500,265445308,1780,1780,1780,1780,0
20240409,123400,265445308,1780,1780,1780,1780,0
20240409,123300,265445308,1780,1780,1780,1780,0
20240409,123200,265445308,1780,1776,1780,1776,141
20240409,123100,265194716,1780,1780,1780,1780,564
20240409,123000,264190796,1784,1784,1784,1784,15
20240409,122900,264164036,1784,1784,1784,1784,80
20240409,122800,264021316,1785,1785,1785,1785,2
20240409,122700,264017746,1782,1782,1786,1782,1130
20240409,122600,262004062,1782,1782,1782,1776,1126
20240409,122500,259997542,1782,1782,1782,1782,1686
20240409,122400,256993090,1782,1782,1786,1782,1688
20240409,122300,253985066,1782,1782,1782,1782,1124
20240409,122200,251982098,1776,1776,1776,1776,1232
20240409,122100,249794066,1776,1777,1777,1776,1287
20240409,122000,247507435,1776,1776,1776,1776,664
20240409,121900,246328171,1776,1776,1776,1776,0
20240409,121800,246328171,1776,1776,1776,1776,100
20240409,121700,246150571,1777,1777,1777,1777,0
20240409,121600,246150571,1777,1777,1777,1777,0
20240409,121500,246150571,1777,1777,1777,1776,8600
20240409,121400,230869701,1782,1782,1782,1782,0
20240409,121300,230869701,1782,1782,1782,1782,500
20240409,121200,229978701,1782,1782,1782,1782,500
20240409,121100,229087701,1782,1782,1782,1782,562
20240409,121000,228086217,1774,1774,1774,1774,0
20240409,120900,228086217,1774,1775,1782,1774,439
20240409,120800,227305780,1782,1779,1782,1774,882
20240409,120700,225736395,1782,1782,1782,1782,500
20240409,120600,224845395,1783,1786,1787,1783,1982
20240409,120500,221311103,1783,1787,1787,1783,1692
20240409,120400,218294231,1783,1781,1787,1781,8923
20240409,120300,202360911,1781,1781,1781,1781,0
20240409,120200,202360911,1781,1781,1781,1781,0
20240409,120100,202360911,1781,1781,1781,1781,0
20240409,120000,202360911,1781,1781,1781,1781,0
20240409,115900,202360911,1781,1781,1781,1781,200
20240409,115800,202004711,1781,1781,1781,1781,0
20240409,115700,202004711,1781,1781,1781,1781,0
20240409,115600,202004711,1781,1781,1781,1781,200
20240409,115500,201648511,1781,1781,1781,1781,2380
20240409,115400,197409731,1781,1781,1781,1781,820
20240409,115300,195949311,1781,1777,1781,1777,76
20240409,115200,195814215,1777,1777,1777,1777,500
20240409,115100,194925715,1777,1779,1779,1777,485
20240409,115000,194063800,1781,1781,1781,1781,0
20240409,114900,194063800,1781,1781,1781,1781,0
20240409,114800,194063800,1781,1781,1781,1781,4
20240409,114700,194056676,1777,1778,1778,1777,3000
20240409,114600,188725626,1777,1777,1777,1777,813
20240409,114500,187280925,1777,1777,1777,1777,0
20240409,114400,187280925,1777,1777,1777,1777,0
20240409,114300,187280925,1777,1777,1777,1777,660
20240409,114200,186108105,1777,1777,1777,1777,4
20240409,114100,186100997,1774,1774,1774,1774,0
20240409,114000,186100997,1774,1774,1774,1774,0
20240409,113900,186100997,1774,1774,1774,1774,0
20240409,113800,186100997,1774,1775,1775,1774,80
20240409,113700,185959072,1776,1776,1776,1776,20
20240409,113600,185923552,1777,1777,1777,1777,825
20240409,113500,184457527,1777,1781,1781,1777,250
20240409,113400,184013077,1781,1781,1781,1781,11
20240409,113300,183993486,1777,1777,1777,1777,0
20240409,113200,183993486,1777,1777,1777,1777,10
20240409,113100,183975716,1777,1777,1777,1777,0
20240409,113000,183975716,1777,1777,1777,1777,0
20240409,112900,183975716,1777,1777,1777,1777,1
20240409,112800,183973939,1777,1777,1777,1777,0
20240409,112700,183973939,1777,1777,1777,1777,0
20240409,112600,183973939,1777,1777,1777,1777,0
20240409,112500,183973939,1777,1777,1777,1777,0
20240409,112400,183973939,1777,1777,1777,1777,0
20240409,112300,183973939,1777,1777,1777,1777,173
20240409,112200,183666518,1777,1780,1780,1777,508
20240409,112100,182763793,1781,1783,1783,1781,458
20240409,112000,181947241,1783,1783,1783,1783,0
20240409,111900,181947241,1783,1784,1784,1783,1221
20240409,111800,179769209,1783,1783,1783,1783,0
20240409,111700,179769209,1783,1783,1783,1783,561
20240409,111600,178768946,1783,1783,1783,1783,1590
20240409,111500,175933976,1783,1782,1786,1781,1457
20240409,111400,173335795,1782,1782,1782,1782,609
20240409,111300,172250557,1782,1782,1782,1782,10
20240409,111200,172232737,1782,1782,1782,1782,100
20240409,111100,172054537,1782,1782,1782,1782,0
20240409,111000,172054537,1782,1782,1782,1782,0
20240409,110900,172054537,1782,1782,1782,1782,10
20240409,110800,172036717,1778,1778,1778,1778,2
20240409,110700,172033161,1778,1778,1778,1778,0
20240409,110600,172033161,1778,1782,1782,1778,16
20240409,110500,172004665,1778,1778,1778,1778,2
20240409,110400,172001109,1782,1782,1782,1782,0
20240409,110300,172001109,1782,1782,1782,1782,0
20240409,110200,172001109,1782,1782,1782,1782,50
20240409,110100,171912009,1778,1778,1778,1778,100
20240409,110000,171734209,1778,1778,1778,1778,763
20240409,105900,170377595,1782,1782,1782,1782,300
20240409,105800,169842995,1784,1780,1784,1780,90
20240409,105700,169682669,1777,1777,1777,1777,136
20240409,105600,169440997,1777,1779,1779,1777,3477
20240409,105500,163260368,1778,1777,1778,1777,625
20240409,105400,162149741,1776,1776,1776,1776,0
20240409,105300,162149741,1776,1776,1776,1776,0
20240409,105200,162149741,1776,1776,1776,1776,58
20240409,105100,162046733,1776,1776,1776,1776,33
20240409,105000,161988125,1771,1778,1778,1771,10750
20240409,104900,142940526,1780,1781,1781,1780,12
20240409,104800,142919159,1780,1780,1780,1780,0
20240409,104700,142919159,1780,1780,1780,1780,562
20240409,104600,141918799,1782,1782,1782,1782,100
20240409,104500,141740599,1782,1776,1782,1776,332
20240409,104400,141150957,1774,1774,1774,1774,0
20240409,104300,141150957,1774,1774,1774,1774,0
20240409,104200,141150957,1774,1771,1774,1771,3551
20240409,104100,134854135,1771,1771,1771,1771,0
20240409,104000,134854135,1771,1773,1773,1771,284
20240409,103900,134351161,1773,1774,1774,1773,10
20240409,103800,134333426,1774,1776,1776,1774,7587
20240409,103700,120871667,1776,1776,1776,1776,0
20240409,103600,120871667,1776,1776,1776,1776,0
20240409,103500,120871667,1776,1776,1776,1776,226
20240409,103400,120470291,1781,1781,1781,1781,0
20240409,103300,120470291,1781,1779,1781,1779,610
20240409,103200,119383977,1781,1782,1782,1780,1714
20240409,103100,116331371,1780,1780,1780,1780,0
20240409,103000,116331371,1780,1782,1782,1780,3124
20240409,102900,110766263,1784,1784,1784,1784,0
20240409,102800,110766263,1784,1784,1784,1784,13
20240409,102700,110743071,1784,1784,1784,1784,0
20240409,102600,110743071,1784,1784,1784,1784,100
20240409,102500,110564671,1786,1783,1786,1783,2900
20240409,102400,105386371,1783,1783,1783,1783,0
20240409,102300,105386371,1783,1783,1783,1783,0
20240409,102200,105386371,1783,1783,1783,1783,300
20240409,102100,104851471,1782,1783,1783,1782,1166
20240409,102000,102772659,1783,1784,1784,1783,3256
20240409,101900,96966651,1784,1783,1784,1783,20
20240409,101800,96930981,1783,1787,1787,1783,42
20240409,101700,96855944,1783,1783,1783,1783,0
20240409,101600,96855944,1783,1783,1783,1783,2624
20240409,101500,92177352,1783,1783,1783,1783,0
20240409,101400,92177352,1783,1783,1783,1783,260
20240409,101300,91713772,1783,1783,1783,1783,0
20240409,101200,91713772,1783,1783,1783,1783,0
20240409,101100,91713772,1783,1783,1783,1783,30
20240409,101000,91660282,1783,1783,1783,1783,400
20240409,100900,90947082,1783,1783,1783,1783,0
20240409,100800,90947082,1783,1783,1783,1783,100
20240409,100700,90768782,1783,1783,1783,1783,1122
20240409,100600,88768256,1782,1783,1783,1782,1696
20240409,100500,85744480,1785,1785,1785,1785,2657
20240409,100400,81001735,1787,1787,1787,1787,44
20240409,100300,80923107,1787,1787,1787,1787,0
20240409,100200,80923107,1787,1787,1787,1787,20
20240409,100100,80887367,1787,1787,1787,1787,0
20240409,100000,80887367,1787,1787,1787,1787,16
20240409,095900,80858775,1787,1785,1787,1785,674
20240409,095800,79655460,1786,1785,1786,1785,425
20240409,095700,78896825,1785,1784,1785,1784,1425
20240409,095600,76353973,1783,1783,1783,1783,118
20240409,095500,76143579,1783,1783,1783,1783,11
20240409,095400,76123966,1783,1783,1783,1783,1
20240409,095300,76122183,1780,1780,1780,1780,1003
20240409,095200,74336843,1781,1783,1783,1781,23
20240409,095100,74295859,1782,1782,1782,1782,791
20240409,095000,72886297,1782,1783,1783,1782,892
20240409,094900,71296216,1782,1782,1782,1782,2
20240409,094800,71292652,1782,1782,1782,1782,449
20240409,094700,70492534,1782,1782,1782,1782,17
20240409,094600,70462240,1779,1780,1780,1779,1230
20240409,094500,68273070,1780,1780,1780,1780,7
20240409,094400,68260610,1779,1779,1779,1779,100
20240409,094300,68082710,1779,1783,1783,1779,162
20240409,094200,67794464,1783,1783,1783,1783,0
20240409,094100,67794464,1783,1783,1783,1783,102
20240409,094000,67612598,1783,1783,1783,1783,100
20240409,093900,67434298,1783,1783,1783,1783,0
20240409,093800,67434298,1783,1782,1783,1782,436
20240409,093700,66657219,1782,1779,1782,1779,37
20240409,093600,66591390,1780,1781,1781,1780,701
20240409,093500,65342941,1784,1783,1784,1782,397
20240409,093400,64635022,1783,1783,1784,1783,300
20240409,093300,64100107,1783,1784,1784,1783,22
20240409,093200,64060867,1783,1782,1783,1782,2562
20240409,093100,59494980,1781,1781,1781,1781,406
20240409,093000,58771894,1781,1781,1781,1781,0
20240409,092900,58771894,1781,1781,1781,1781,38
20240409,092800,58704216,1782,1782,1782,1782,1633
20240409,092700,55794210,1783,1782,1783,1782,244
20240409,092600,55359359,1782,1783,1783,1782,129
20240409,092500,55129457,1783,1779,1783,1778,5038
20240409,092400,46171377,1779,1779,1779,1779,2
20240409,092300,46167819,1779,1779,1779,1779,0
20240409,092200,46167819,1779,1773,1779,1772,3329
20240409,092100,40251240,1772,1767,1775,1767,7906
20240409,092000,26253703,1767,1761,1767,1761,156
20240409,091900,25978063,1770,1761,1770,1761,13
20240409,091800,25955062,1770,1761,1770,1761,401
20240409,091700,25245311,1761,1761,1761,1761,1
20240409,091600,25243550,1760,1767,1770,1757,697
20240409,091500,24015464,1769,1769,1769,1767,105
20240409,091400,23829721,1767,1767,1767,1767,1
20240409,091300,23827954,1767,1768,1769,1767,140
20240409,091200,23580431,1768,1768,1768,1768,202
20240409,091100,23223295,1768,1769,1769,1768,57
20240409,091000,23122513,1768,1768,1768,1767,3
20240409,090900,23117210,1758,1769,1769,1758,60
20240409,090800,23011719,1756,1756,1756,1756,2
20240409,090700,23008207,1754,1762,1762,1754,166
20240409,090600,22715723,1754,1775,1776,1754,3003
20240409,090500,17445565,1757,1769,1774,1757,3099
20240409,090400,11963141,1755,1753,1755,1753,2
20240409,090300,11959633,1753,1771,1771,1753,2
20240409,090200,11956109,1753,1769,1770,1753,3252
20240409,090100,6203094,1752,1769,1769,1752,1504
20240409,090000,3567883,1752,1750,1767,1750,2036