KissMeData/020180/min/candle-20240409.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240409,185900,871356026,1179,1179,1179,1179,12998
20240409,185800,871356026,1179,1179,1179,1179,0
20240409,185700,871356026,1179,1179,1179,1179,0
20240409,185600,871356026,1179,1179,1179,1179,0
20240409,185500,871356026,1179,1179,1179,1179,0
20240409,185400,871356026,1179,1179,1179,1179,0
20240409,185300,871356026,1179,1179,1179,1179,0
20240409,185200,871356026,1179,1179,1179,1179,0
20240409,185100,871356026,1179,1179,1179,1179,0
20240409,185000,871356026,1179,1179,1179,1179,0
20240409,184900,871356026,1179,1179,1179,1179,0
20240409,184800,871356026,1179,1179,1179,1179,0
20240409,184700,871356026,1179,1179,1179,1179,0
20240409,184600,871356026,1179,1179,1179,1179,0
20240409,184500,871356026,1179,1179,1179,1179,0
20240409,184400,871356026,1179,1179,1179,1179,0
20240409,184300,871356026,1179,1179,1179,1179,0
20240409,184200,871356026,1179,1179,1179,1179,0
20240409,184100,871356026,1179,1179,1179,1179,0
20240409,184000,871356026,1179,1179,1179,1179,0
20240409,183900,871356026,1179,1179,1179,1179,0
20240409,183800,871356026,1179,1179,1179,1179,0
20240409,183700,871356026,1179,1179,1179,1179,0
20240409,183600,871356026,1179,1179,1179,1179,0
20240409,183500,871356026,1179,1179,1179,1179,0
20240409,183400,871356026,1179,1179,1179,1179,0
20240409,183300,871356026,1179,1179,1179,1179,0
20240409,183200,871356026,1179,1179,1179,1179,0
20240409,183100,871356026,1179,1179,1179,1179,0
20240409,183000,871356026,1179,1179,1179,1179,0
20240409,182900,871356026,1179,1179,1179,1179,12998
20240409,182800,871356026,1179,1179,1179,1179,0
20240409,182700,871356026,1179,1179,1179,1179,0
20240409,182600,871356026,1179,1179,1179,1179,0
20240409,182500,871356026,1179,1179,1179,1179,0
20240409,182400,871356026,1179,1179,1179,1179,0
20240409,182300,871356026,1179,1179,1179,1179,0
20240409,182200,871356026,1179,1179,1179,1179,0
20240409,182100,871356026,1179,1179,1179,1179,0
20240409,182000,871356026,1179,1179,1179,1179,0
20240409,181900,871356026,1179,1179,1179,1179,0
20240409,181800,871356026,1179,1179,1179,1179,0
20240409,181700,871356026,1179,1179,1179,1179,0
20240409,181600,871356026,1179,1179,1179,1179,0
20240409,181500,871356026,1179,1179,1179,1179,0
20240409,181400,871356026,1179,1179,1179,1179,0
20240409,181300,871356026,1179,1179,1179,1179,0
20240409,181200,871356026,1179,1179,1179,1179,0
20240409,181100,871356026,1179,1179,1179,1179,0
20240409,181000,871356026,1179,1179,1179,1179,0
20240409,180900,871356026,1179,1179,1179,1179,0
20240409,180800,871356026,1179,1179,1179,1179,0
20240409,180700,871356026,1179,1179,1179,1179,0
20240409,180600,871356026,1179,1179,1179,1179,0
20240409,180500,871356026,1179,1179,1179,1179,0
20240409,180400,871356026,1179,1179,1179,1179,0
20240409,180300,871356026,1179,1179,1179,1179,0
20240409,180200,871356026,1179,1179,1179,1179,0
20240409,180100,871356026,1179,1179,1179,1179,0
20240409,180000,871356026,1179,1179,1179,1179,0
20240409,175900,871356026,1179,1179,1179,1179,12998
20240409,175800,871356026,1179,1179,1179,1179,0
20240409,175700,871356026,1179,1179,1179,1179,0
20240409,175600,871356026,1179,1179,1179,1179,0
20240409,175500,871356026,1179,1179,1179,1179,0
20240409,175400,871356026,1179,1179,1179,1179,0
20240409,175300,871356026,1179,1179,1179,1179,0
20240409,175200,871356026,1179,1179,1179,1179,0
20240409,175100,871356026,1179,1179,1179,1179,0
20240409,175000,871356026,1179,1179,1179,1179,0
20240409,174900,871356026,1179,1179,1179,1179,0
20240409,174800,871356026,1179,1179,1179,1179,0
20240409,174700,871356026,1179,1179,1179,1179,0
20240409,174600,871356026,1179,1179,1179,1179,0
20240409,174500,871356026,1179,1179,1179,1179,0
20240409,174400,871356026,1179,1179,1179,1179,0
20240409,174300,871356026,1179,1179,1179,1179,0
20240409,174200,871356026,1179,1179,1179,1179,0
20240409,174100,871356026,1179,1179,1179,1179,0
20240409,174000,871356026,1179,1179,1179,1179,0
20240409,173900,871356026,1179,1179,1179,1179,0
20240409,173800,871356026,1179,1179,1179,1179,0
20240409,173700,871356026,1179,1179,1179,1179,0
20240409,173600,871356026,1179,1179,1179,1179,0
20240409,173500,871356026,1179,1179,1179,1179,0
20240409,173400,871356026,1179,1179,1179,1179,0
20240409,173300,871356026,1179,1179,1179,1179,0
20240409,173200,871356026,1179,1179,1179,1179,0
20240409,173100,871356026,1179,1179,1179,1179,0
20240409,173000,871356026,1179,1179,1179,1179,0
20240409,172900,871356026,1179,1179,1179,1179,12998
20240409,172800,871356026,1179,1179,1179,1179,0
20240409,172700,871356026,1179,1179,1179,1179,0
20240409,172600,871356026,1179,1179,1179,1179,0
20240409,172500,871356026,1179,1179,1179,1179,0
20240409,172400,871356026,1179,1179,1179,1179,0
20240409,172300,871356026,1179,1179,1179,1179,0
20240409,172200,871356026,1179,1179,1179,1179,0
20240409,172100,871356026,1179,1179,1179,1179,0
20240409,172000,871356026,1179,1179,1179,1179,0
20240409,171900,871356026,1179,1179,1179,1179,0
20240409,171800,871356026,1179,1179,1179,1179,0
20240409,171700,871356026,1179,1179,1179,1179,0
20240409,171600,871356026,1179,1179,1179,1179,0
20240409,171500,871356026,1179,1179,1179,1179,0
20240409,171400,871356026,1179,1179,1179,1179,0
20240409,171300,871356026,1179,1179,1179,1179,0
20240409,171200,871356026,1179,1179,1179,1179,0
20240409,171100,871356026,1179,1179,1179,1179,0
20240409,171000,871356026,1179,1179,1179,1179,0
20240409,170900,871356026,1179,1179,1179,1179,0
20240409,170800,871356026,1179,1179,1179,1179,0
20240409,170700,871356026,1179,1179,1179,1179,0
20240409,170600,871356026,1179,1179,1179,1179,0
20240409,170500,871356026,1179,1179,1179,1179,0
20240409,170400,871356026,1179,1179,1179,1179,0
20240409,170300,871356026,1179,1179,1179,1179,0
20240409,170200,871356026,1179,1179,1179,1179,0
20240409,170100,871356026,1179,1179,1179,1179,0
20240409,170000,871356026,1179,1179,1179,1179,0
20240409,165900,871356026,1179,1179,1179,1179,12998
20240409,165800,871356026,1179,1179,1179,1179,0
20240409,165700,871356026,1179,1179,1179,1179,0
20240409,165600,871356026,1179,1179,1179,1179,0
20240409,165500,871356026,1179,1179,1179,1179,0
20240409,165400,871356026,1179,1179,1179,1179,0
20240409,165300,871356026,1179,1179,1179,1179,0
20240409,165200,871356026,1179,1179,1179,1179,0
20240409,165100,871356026,1179,1179,1179,1179,0
20240409,165000,871356026,1179,1179,1179,1179,0
20240409,164900,871356026,1179,1179,1179,1179,0
20240409,164800,871356026,1179,1179,1179,1179,0
20240409,164700,871356026,1179,1179,1179,1179,0
20240409,164600,871356026,1179,1179,1179,1179,0
20240409,164500,871356026,1179,1179,1179,1179,0
20240409,164400,871356026,1179,1179,1179,1179,0
20240409,164300,871356026,1179,1179,1179,1179,0
20240409,164200,871356026,1179,1179,1179,1179,0
20240409,164100,871356026,1179,1179,1179,1179,0
20240409,164000,871356026,1179,1179,1179,1179,0
20240409,163900,871356026,1179,1179,1179,1179,0
20240409,163800,871356026,1179,1179,1179,1179,0
20240409,163700,871356026,1179,1179,1179,1179,0
20240409,163600,871356026,1179,1179,1179,1179,0
20240409,163500,871356026,1179,1179,1179,1179,0
20240409,163400,871356026,1179,1179,1179,1179,0
20240409,163300,871356026,1179,1179,1179,1179,0
20240409,163200,871356026,1179,1179,1179,1179,0
20240409,163100,871356026,1179,1179,1179,1179,0
20240409,163000,871356026,1179,1179,1179,1179,0
20240409,162900,871356026,1179,1179,1179,1179,12998
20240409,162800,871356026,1179,1179,1179,1179,0
20240409,162700,871356026,1179,1179,1179,1179,0
20240409,162600,871356026,1179,1179,1179,1179,0
20240409,162500,871356026,1179,1179,1179,1179,0
20240409,162400,871356026,1179,1179,1179,1179,0
20240409,162300,871356026,1179,1179,1179,1179,0
20240409,162200,871356026,1179,1179,1179,1179,0
20240409,162100,871356026,1179,1179,1179,1179,0
20240409,162000,871356026,1179,1179,1179,1179,0
20240409,161900,871356026,1179,1179,1179,1179,0
20240409,161800,871356026,1179,1179,1179,1179,0
20240409,161700,871356026,1179,1179,1179,1179,0
20240409,161600,871356026,1179,1179,1179,1179,0
20240409,161500,871356026,1179,1179,1179,1179,0
20240409,161400,871356026,1179,1179,1179,1179,0
20240409,161300,871356026,1179,1179,1179,1179,0
20240409,161200,871356026,1179,1179,1179,1179,0
20240409,161100,871356026,1179,1179,1179,1179,0
20240409,161000,871356026,1179,1179,1179,1179,0
20240409,160900,871356026,1179,1179,1179,1179,0
20240409,160800,871356026,1179,1179,1179,1179,0
20240409,160700,871356026,1179,1179,1179,1179,0
20240409,160600,871356026,1179,1179,1179,1179,0
20240409,160500,871356026,1179,1179,1179,1179,0
20240409,160400,871356026,1179,1179,1179,1179,0
20240409,160300,871356026,1179,1179,1179,1179,0
20240409,160200,871356026,1179,1179,1179,1179,0
20240409,160100,871356026,1179,1179,1179,1179,0
20240409,160000,871356026,1179,1179,1179,1179,0
20240409,155900,871356026,1179,1179,1179,1179,12998
20240409,155800,871356026,1179,1179,1179,1179,0
20240409,155700,871356026,1179,1179,1179,1179,0
20240409,155600,871356026,1179,1179,1179,1179,0
20240409,155500,871356026,1179,1179,1179,1179,0
20240409,155400,871356026,1179,1179,1179,1179,0
20240409,155300,871356026,1179,1179,1179,1179,0
20240409,155200,871356026,1179,1179,1179,1179,0
20240409,155100,871356026,1179,1179,1179,1179,0
20240409,155000,871356026,1179,1179,1179,1179,0
20240409,154900,871356026,1179,1179,1179,1179,0
20240409,154800,871356026,1179,1179,1179,1179,0
20240409,154700,871356026,1179,1179,1179,1179,0
20240409,154600,871356026,1179,1179,1179,1179,0
20240409,154500,871356026,1179,1179,1179,1179,0
20240409,154400,871356026,1179,1179,1179,1179,0
20240409,154300,871356026,1179,1179,1179,1179,0
20240409,154200,871356026,1179,1179,1179,1179,0
20240409,154100,871356026,1179,1179,1179,1179,0
20240409,154000,871356026,1179,1179,1179,1179,0
20240409,153900,871356026,1179,1179,1179,1179,0
20240409,153800,871356026,1179,1179,1179,1179,0
20240409,153700,871356026,1179,1179,1179,1179,0
20240409,153600,871356026,1179,1179,1179,1179,0
20240409,153500,871356026,1179,1179,1179,1179,0
20240409,153400,871356026,1179,1179,1179,1179,0
20240409,153300,871356026,1179,1179,1179,1179,0
20240409,153200,871356026,1179,1179,1179,1179,0
20240409,153100,871356026,1179,1179,1179,1179,0
20240409,153000,871356026,1179,1179,1179,1179,12998
20240409,152900,856031384,1177,1177,1177,1177,0
20240409,152800,856031384,1177,1177,1177,1177,0
20240409,152700,856031384,1177,1177,1177,1177,0
20240409,152600,856031384,1177,1177,1177,1177,0
20240409,152500,856031384,1177,1177,1177,1177,0
20240409,152400,856031384,1177,1177,1177,1177,0
20240409,152300,856031384,1177,1177,1177,1177,0
20240409,152200,856031384,1177,1177,1177,1177,0
20240409,152100,856031384,1177,1177,1177,1177,0
20240409,152000,856031384,1177,1177,1177,1177,0
20240409,151900,856031384,1177,1176,1177,1176,9577
20240409,151800,844763030,1177,1175,1177,1175,1765
20240409,151700,842688329,1175,1175,1175,1175,68
20240409,151600,842608429,1176,1176,1176,1176,92
20240409,151500,842500237,1176,1176,1176,1176,2537
20240409,151400,839516725,1176,1176,1176,1175,2156
20240409,151300,836981289,1177,1177,1177,1177,70
20240409,151200,836898899,1176,1177,1177,1176,3934
20240409,151100,832271624,1177,1175,1177,1175,2500
20240409,151000,829330263,1172,1175,1175,1172,1362
20240409,150900,827733259,1176,1176,1177,1176,4256
20240409,150800,822724997,1177,1177,1177,1177,0
20240409,150700,822724997,1177,1177,1177,1177,75
20240409,150600,822636722,1177,1177,1177,1177,25
20240409,150500,822607297,1178,1178,1178,1172,2259
20240409,150400,819952719,1176,1176,1177,1176,6245
20240409,150300,812606354,1177,1177,1177,1177,8
20240409,150200,812596938,1177,1177,1177,1176,9233
20240409,150100,801734697,1177,1176,1177,1176,52
20240409,150000,801673543,1176,1175,1176,1175,4590
20240409,145900,796280093,1172,1174,1175,1172,2018
20240409,145800,793909713,1175,1175,1175,1175,70
20240409,145700,793827463,1175,1175,1175,1175,0
20240409,145600,793827463,1175,1175,1175,1175,0
20240409,145500,793827463,1175,1175,1175,1175,50
20240409,145400,793768713,1175,1174,1175,1174,16000
20240409,145300,774968897,1175,1175,1175,1175,0
20240409,145200,774968897,1175,1174,1175,1174,170
20240409,145100,774769244,1175,1175,1175,1175,17
20240409,145000,774749269,1169,1169,1169,1169,0
20240409,144900,774749269,1169,1169,1169,1169,0
20240409,144800,774749269,1169,1169,1169,1169,20
20240409,144700,774725889,1169,1169,1169,1169,0
20240409,144600,774725889,1169,1169,1169,1169,1000
20240409,144500,773556889,1169,1175,1175,1169,1008
20240409,144400,772378326,1175,1175,1175,1175,286
20240409,144300,772042276,1177,1176,1177,1176,994
20240409,144200,770872374,1176,1174,1176,1174,62731
20240409,144100,697164728,1170,1170,1170,1170,0
20240409,144000,697164728,1170,1170,1170,1170,1800
20240409,143900,695058728,1170,1172,1172,1170,3549
20240409,143800,690905098,1172,1174,1174,1172,3588
20240409,143700,686697691,1173,1178,1178,1173,1349
20240409,143600,685113972,1179,1179,1179,1179,0
20240409,143500,685113972,1179,1179,1179,1179,424
20240409,143400,684614076,1179,1178,1179,1178,1000
20240409,143300,683435320,1178,1178,1178,1178,1137
20240409,143200,682095934,1178,1178,1178,1178,46
20240409,143100,682041746,1173,1173,1173,1173,0
20240409,143000,682041746,1173,1179,1180,1173,15256
20240409,142900,664045031,1179,1178,1179,1178,250
20240409,142800,663750283,1179,1177,1179,1177,9188
20240409,142700,652924889,1178,1171,1178,1170,9300
20240409,142600,641990685,1171,1172,1172,1171,1520
20240409,142500,640209246,1174,1174,1174,1174,2540
20240409,142400,637227286,1176,1174,1176,1174,2000
20240409,142300,634877463,1172,1173,1173,1172,1212
20240409,142200,633456998,1175,1175,1175,1175,17
20240409,142100,633437023,1172,1173,1173,1172,5619
20240409,142000,626848823,1173,1175,1175,1173,552
20240409,141900,626201102,1173,1174,1175,1173,6512
20240409,141800,618562445,1175,1176,1176,1175,1434
20240409,141700,616877416,1176,1176,1176,1176,5
20240409,141600,616871536,1175,1175,1175,1175,36
20240409,141500,616829236,1175,1175,1179,1175,4783
20240409,141400,611205211,1180,1180,1180,1180,1000
20240409,141300,610025211,1179,1173,1180,1172,25121
20240409,141200,580400080,1172,1171,1177,1171,3685
20240409,141100,576065628,1171,1170,1171,1168,753
20240409,141000,575185521,1171,1171,1171,1171,28
20240409,140900,575152733,1171,1171,1171,1171,11
20240409,140800,575139852,1171,1171,1171,1171,0
20240409,140700,575139852,1171,1171,1171,1171,1
20240409,140600,575138681,1172,1172,1172,1172,0
20240409,140500,575138681,1172,1175,1175,1172,120
20240409,140400,574997801,1174,1176,1176,1174,62
20240409,140300,574925009,1170,1170,1170,1170,40
20240409,140200,574878209,1176,1171,1176,1171,17
20240409,140100,574858275,1168,1168,1168,1167,4594
20240409,140000,569496915,1168,1171,1171,1168,3544
20240409,135900,565347190,1175,1175,1175,1175,0
20240409,135800,565347190,1175,1171,1180,1171,68781
20240409,135700,484583760,1170,1167,1170,1167,10000
20240409,135600,472894208,1166,1166,1166,1166,0
20240409,135500,472894208,1166,1166,1166,1166,0
20240409,135400,472894208,1166,1166,1166,1166,1895
20240409,135300,470684638,1165,1165,1165,1165,1000
20240409,135200,469519638,1166,1166,1166,1166,241
20240409,135100,469238632,1167,1167,1167,1167,0
20240409,135000,469238632,1167,1167,1167,1167,0
20240409,134900,469238632,1167,1167,1167,1167,0
20240409,134800,469238632,1167,1167,1167,1167,11
20240409,134700,469225795,1167,1167,1167,1167,0
20240409,134600,469225795,1167,1167,1167,1167,0
20240409,134500,469225795,1167,1167,1167,1167,0
20240409,134400,469225795,1167,1167,1167,1167,0
20240409,134300,469225795,1167,1167,1167,1167,0
20240409,134200,469225795,1167,1167,1167,1167,17
20240409,134100,469205956,1165,1165,1165,1165,0
20240409,134000,469205956,1165,1167,1167,1165,934
20240409,133900,468117196,1168,1168,1168,1168,0
20240409,133800,468117196,1168,1168,1168,1168,0
20240409,133700,468117196,1168,1168,1168,1168,0
20240409,133600,468117196,1168,1168,1168,1168,0
20240409,133500,468117196,1168,1168,1168,1168,0
20240409,133400,468117196,1168,1168,1168,1168,8
20240409,133300,468107852,1169,1169,1169,1169,9
20240409,133200,468097331,1169,1169,1169,1169,18
20240409,133100,468076289,1165,1165,1165,1165,1000
20240409,133000,466911289,1165,1168,1168,1165,250
20240409,132900,466619880,1171,1171,1171,1171,0
20240409,132800,466619880,1171,1171,1171,1171,0
20240409,132700,466619880,1171,1171,1171,1171,0
20240409,132600,466619880,1171,1171,1171,1171,1
20240409,132500,466618709,1170,1170,1170,1170,0
20240409,132400,466618709,1170,1170,1170,1170,131
20240409,132300,466465439,1170,1170,1171,1170,5489
20240409,132200,460039671,1171,1170,1171,1170,80
20240409,132100,459946053,1170,1170,1170,1170,448
20240409,132000,459421893,1170,1167,1170,1167,7530
20240409,131900,450620937,1169,1167,1169,1167,7473
20240409,131800,441899145,1167,1166,1167,1166,3000
20240409,131700,438398507,1166,1166,1166,1166,0
20240409,131600,438398507,1166,1166,1166,1166,20
20240409,131500,438375187,1167,1167,1167,1167,0
20240409,131400,438375187,1167,1167,1167,1167,0
20240409,131300,438375187,1167,1167,1167,1167,0
20240409,131200,438375187,1167,1167,1167,1167,18
20240409,131100,438354181,1165,1165,1165,1165,0
20240409,131000,438354181,1165,1165,1165,1165,441
20240409,130900,437840416,1167,1167,1167,1167,0
20240409,130800,437840416,1167,1167,1167,1167,0
20240409,130700,437840416,1167,1167,1167,1167,0
20240409,130600,437840416,1167,1167,1167,1167,30
20240409,130500,437805406,1169,1168,1169,1168,340
20240409,130400,437408090,1169,1169,1169,1169,0
20240409,130300,437408090,1169,1169,1169,1169,0
20240409,130200,437408090,1169,1169,1169,1169,0
20240409,130100,437408090,1169,1169,1169,1169,0
20240409,130000,437408090,1169,1169,1169,1169,0
20240409,125900,437408090,1169,1168,1169,1168,1630
20240409,125800,435502968,1168,1168,1168,1168,1
20240409,125700,435501800,1167,1167,1167,1167,6
20240409,125600,435494798,1167,1167,1167,1167,1157
20240409,125500,434144579,1167,1166,1167,1166,340
20240409,125400,433747899,1167,1167,1167,1167,0
20240409,125300,433747899,1167,1167,1167,1167,0
20240409,125200,433747899,1167,1163,1167,1163,8972
20240409,125100,423292991,1163,1162,1163,1162,6000
20240409,125000,416315689,1162,1162,1162,1162,200
20240409,124900,416083289,1162,1160,1162,1160,9980
20240409,124800,404506384,1157,1157,1157,1157,0
20240409,124700,404506384,1157,1157,1157,1157,0
20240409,124600,404506384,1157,1159,1159,1157,2642
20240409,124500,401448830,1160,1160,1160,1160,341
20240409,124400,401053270,1160,1160,1160,1160,0
20240409,124300,401053270,1160,1160,1160,1160,0
20240409,124200,401053270,1160,1159,1160,1159,2000
20240409,124100,398733431,1157,1157,1157,1157,0
20240409,124000,398733431,1157,1158,1158,1157,250
20240409,123900,398444179,1160,1160,1160,1160,0
20240409,123800,398444179,1160,1160,1160,1160,0
20240409,123700,398444179,1160,1160,1160,1160,1
20240409,123600,398443019,1160,1160,1160,1160,0
20240409,123500,398443019,1160,1160,1160,1160,471
20240409,123400,397896659,1160,1160,1160,1160,1
20240409,123300,397895499,1160,1160,1160,1160,1
20240409,123200,397894339,1160,1160,1160,1160,0
20240409,123100,397894339,1160,1160,1160,1160,0
20240409,123000,397894339,1160,1160,1160,1160,149
20240409,122900,397721499,1160,1160,1160,1160,37
20240409,122800,397678579,1160,1160,1160,1160,0
20240409,122700,397678579,1160,1160,1160,1160,0
20240409,122600,397678579,1160,1160,1160,1160,0
20240409,122500,397678579,1160,1156,1160,1156,350
20240409,122400,397272870,1156,1156,1156,1156,18
20240409,122300,397252062,1156,1157,1157,1156,2613
20240409,122200,394230676,1157,1157,1157,1157,9
20240409,122100,394220263,1157,1157,1157,1157,48
20240409,122000,394164727,1157,1157,1157,1157,0
20240409,121900,394164727,1157,1158,1158,1157,12
20240409,121800,394150841,1157,1157,1157,1157,44
20240409,121700,394099933,1158,1158,1158,1158,0
20240409,121600,394099933,1158,1158,1158,1158,3
20240409,121500,394096459,1158,1159,1159,1158,3013
20240409,121400,390606398,1160,1160,1160,1160,0
20240409,121300,390606398,1160,1160,1160,1160,0
20240409,121200,390606398,1160,1160,1160,1160,0
20240409,121100,390606398,1160,1160,1160,1160,1
20240409,121000,390605238,1160,1160,1160,1160,165
20240409,120900,390413838,1160,1161,1161,1160,225
20240409,120800,390152829,1161,1161,1161,1161,5
20240409,120700,390147024,1160,1160,1160,1160,9
20240409,120600,390136584,1160,1160,1160,1160,60
20240409,120500,390066984,1160,1160,1160,1160,0
20240409,120400,390066984,1160,1160,1160,1160,0
20240409,120300,390066984,1160,1160,1160,1160,0
20240409,120200,390066984,1160,1161,1161,1160,1923
20240409,120100,387835981,1161,1161,1161,1161,100
20240409,120000,387719881,1161,1161,1161,1161,9
20240409,115900,387709432,1161,1161,1161,1161,59
20240409,115800,387640933,1161,1161,1161,1161,0
20240409,115700,387640933,1161,1161,1161,1161,9
20240409,115600,387630484,1162,1162,1162,1162,0
20240409,115500,387630484,1162,1162,1162,1162,0
20240409,115400,387630484,1162,1162,1162,1162,2500
20240409,115300,384725484,1162,1162,1162,1162,156
20240409,115200,384544212,1163,1162,1163,1162,3000
20240409,115100,381055312,1161,1161,1161,1161,0
20240409,115000,381055312,1161,1161,1161,1161,251
20240409,114900,380763901,1161,1163,1163,1161,631
20240409,114800,380030648,1163,1163,1163,1163,13
20240409,114700,380015529,1161,1161,1161,1161,0
20240409,114600,380015529,1161,1161,1161,1161,0
20240409,114500,380015529,1161,1161,1161,1161,0
20240409,114400,380015529,1161,1161,1161,1161,0
20240409,114300,380015529,1161,1161,1161,1161,3000
20240409,114200,376532529,1163,1163,1163,1163,2
20240409,114100,376530203,1163,1163,1163,1163,2
20240409,114000,376527877,1163,1163,1163,1163,147
20240409,113900,376356916,1163,1163,1163,1163,2
20240409,113800,376354590,1163,1162,1163,1162,2001
20240409,113700,374028730,1162,1162,1162,1162,1116
20240409,113600,372731938,1164,1164,1164,1164,7
20240409,113500,372723790,1164,1164,1164,1164,2
20240409,113400,372721462,1164,1164,1164,1164,1
20240409,113300,372720298,1164,1164,1164,1164,0
20240409,113200,372720298,1164,1164,1164,1164,1
20240409,113100,372719134,1164,1164,1164,1164,1130
20240409,113000,371403814,1164,1164,1164,1164,0
20240409,112900,371403814,1164,1164,1164,1164,1080
20240409,112800,370146694,1164,1164,1164,1164,177
20240409,112700,369940666,1164,1161,1164,1161,200
20240409,112600,369708220,1160,1160,1160,1160,15
20240409,112500,369690820,1161,1161,1161,1161,0
20240409,112400,369690820,1161,1161,1161,1161,0
20240409,112300,369690820,1161,1161,1161,1161,0
20240409,112200,369690820,1161,1160,1161,1160,4000
20240409,112100,365049820,1161,1161,1161,1161,0
20240409,112000,365049820,1161,1161,1161,1161,1181
20240409,111900,363678679,1161,1162,1162,1161,2500
20240409,111800,360773928,1165,1165,1165,1165,0
20240409,111700,360773928,1165,1165,1165,1165,0
20240409,111600,360773928,1165,1160,1165,1160,1510
20240409,111500,359021271,1160,1161,1161,1160,2320
20240409,111400,356330063,1162,1162,1162,1162,0
20240409,111300,356330063,1162,1162,1162,1162,13
20240409,111200,356314957,1162,1162,1162,1162,0
20240409,111100,356314957,1162,1165,1165,1162,58
20240409,111000,356247502,1165,1165,1165,1165,151
20240409,110900,356071587,1165,1172,1172,1165,6268
20240409,110800,348765432,1172,1168,1172,1168,26318
20240409,110700,317977498,1165,1165,1168,1165,7053
20240409,110600,309759662,1165,1158,1165,1158,164
20240409,110500,309568782,1158,1158,1158,1158,1000
20240409,110400,308410782,1157,1157,1157,1157,0
20240409,110300,308410782,1157,1157,1157,1157,0
20240409,110200,308410782,1157,1157,1157,1157,0
20240409,110100,308410782,1157,1157,1157,1157,0
20240409,110000,308410782,1157,1163,1167,1157,21367
20240409,105900,283552254,1164,1164,1164,1164,0
20240409,105800,283552254,1164,1164,1164,1164,167
20240409,105700,283357866,1164,1160,1166,1160,1024
20240409,105600,282169928,1166,1166,1166,1159,1437
20240409,105500,280497886,1166,1160,1166,1160,1908
20240409,105400,278275023,1157,1157,1157,1157,0
20240409,105300,278275023,1157,1159,1159,1157,5015
20240409,105200,272472638,1157,1156,1161,1156,7869
20240409,105100,263355593,1156,1156,1156,1156,66
20240409,105000,263279297,1156,1156,1156,1156,0
20240409,104900,263279297,1156,1156,1156,1156,0
20240409,104800,263279297,1156,1154,1156,1154,2799
20240409,104700,260046467,1155,1155,1155,1155,0
20240409,104600,260046467,1155,1155,1155,1155,1
20240409,104500,260045312,1154,1153,1154,1153,9724
20240409,104400,248833510,1153,1150,1153,1150,731
20240409,104300,247991023,1150,1150,1150,1150,9
20240409,104200,247980673,1150,1150,1150,1150,31
20240409,104100,247945023,1150,1150,1150,1150,40
20240409,104000,247899023,1151,1151,1151,1151,146
20240409,103900,247730977,1151,1151,1151,1151,0
20240409,103800,247730977,1151,1151,1151,1151,0
20240409,103700,247730977,1151,1151,1151,1151,2
20240409,103600,247728675,1151,1151,1151,1151,0
20240409,103500,247728675,1151,1151,1151,1151,159
20240409,103400,247545666,1151,1151,1151,1151,2
20240409,103300,247543364,1150,1150,1150,1150,191
20240409,103200,247323714,1149,1149,1149,1149,0
20240409,103100,247323714,1149,1149,1149,1149,272
20240409,103000,247011186,1143,1143,1143,1143,0
20240409,102900,247011186,1143,1147,1153,1143,1113
20240409,102800,245737710,1145,1148,1148,1144,36
20240409,102700,245696512,1140,1150,1150,1140,35893
20240409,102600,204726793,1152,1152,1152,1152,100
20240409,102500,204611593,1152,1151,1152,1151,2
20240409,102400,204609290,1150,1150,1150,1150,2269
20240409,102300,201999940,1150,1150,1150,1150,1000
20240409,102200,200849940,1150,1150,1150,1150,0
20240409,102100,200849940,1150,1146,1150,1146,4284
20240409,102000,195927530,1146,1145,1146,1145,477
20240409,101900,195381355,1145,1145,1145,1145,115
20240409,101800,195249680,1147,1147,1148,1147,2009
20240409,101700,192945348,1145,1145,1145,1145,1
20240409,101600,192944203,1145,1145,1145,1145,0
20240409,101500,192944203,1145,1148,1148,1145,119
20240409,101400,192807714,1151,1151,1151,1151,0
20240409,101300,192807714,1151,1151,1151,1151,1
20240409,101200,192806563,1147,1147,1147,1146,8523
20240409,101100,183034678,1147,1148,1148,1147,3474
20240409,101000,179049065,1148,1150,1151,1148,3106
20240409,100900,175478861,1148,1151,1151,1148,515
20240409,100800,174887632,1149,1152,1152,1149,9206
20240409,100700,164297721,1152,1154,1154,1152,2104
20240409,100600,161873382,1154,1155,1155,1154,1916
20240409,100500,159660808,1156,1157,1157,1156,961
20240409,100400,158549376,1161,1161,1161,1161,0
20240409,100300,158549376,1161,1161,1161,1161,0
20240409,100200,158549376,1161,1162,1162,1161,1176
20240409,100100,157183368,1161,1161,1161,1161,70
20240409,100000,157102098,1156,1156,1156,1156,1028
20240409,095900,155913730,1156,1161,1161,1155,1343
20240409,095800,154360880,1164,1164,1164,1164,452
20240409,095700,153834752,1164,1164,1164,1164,405
20240409,095600,153363332,1167,1167,1167,1167,0
20240409,095500,153363332,1167,1167,1167,1167,0
20240409,095400,153363332,1167,1167,1167,1167,1348
20240409,095300,151790216,1167,1165,1167,1165,87
20240409,095200,151688839,1165,1161,1167,1160,49743
20240409,095100,93767720,1160,1156,1160,1156,17038
20240409,095000,74005112,1156,1156,1156,1156,96
20240409,094900,73894136,1156,1156,1156,1155,1099
20240409,094800,72623703,1155,1156,1156,1155,595
20240409,094700,71935943,1156,1156,1156,1156,2009
20240409,094600,69613539,1159,1156,1159,1156,906
20240409,094500,68565159,1156,1158,1158,1156,1321
20240409,094400,67037943,1158,1158,1158,1158,0
20240409,094300,67037943,1158,1158,1158,1158,1
20240409,094200,67036785,1158,1157,1158,1157,527
20240409,094100,66426615,1157,1157,1157,1157,59
20240409,094000,66358352,1157,1157,1157,1157,30
20240409,093900,66323642,1156,1157,1157,1156,200
20240409,093800,66092342,1156,1157,1158,1156,848
20240409,093700,65111369,1156,1156,1156,1156,69
20240409,093600,65031605,1157,1156,1157,1156,10
20240409,093500,65020044,1160,1160,1160,1160,0
20240409,093400,65020044,1160,1156,1160,1156,13339
20240409,093300,49558546,1156,1157,1157,1156,432
20240409,093200,49059153,1157,1157,1157,1157,1154
20240409,093100,47723975,1157,1157,1157,1156,53
20240409,093000,47662704,1156,1155,1156,1155,2676
20240409,092900,44569253,1155,1155,1155,1155,3
20240409,092800,44565788,1155,1155,1155,1155,898
20240409,092700,43528598,1155,1155,1155,1155,0
20240409,092600,43528598,1155,1152,1155,1152,4914
20240409,092500,37859959,1152,1152,1152,1152,11000
20240409,092400,25187959,1152,1152,1152,1152,0
20240409,092300,25187959,1152,1152,1152,1152,100
20240409,092200,25072759,1152,1152,1152,1152,1
20240409,092100,25071607,1152,1152,1152,1152,201
20240409,092000,24840055,1152,1152,1152,1152,1211
20240409,091900,23444983,1152,1152,1152,1152,1000
20240409,091800,22292983,1152,1152,1152,1152,0
20240409,091700,22292983,1152,1152,1152,1152,0
20240409,091600,22292983,1152,1152,1152,1152,0
20240409,091500,22292983,1152,1153,1153,1152,2
20240409,091400,22290678,1153,1153,1153,1153,0
20240409,091300,22290678,1153,1153,1153,1153,1
20240409,091200,22289525,1153,1153,1153,1153,1785
20240409,091100,20231420,1151,1153,1153,1151,1020
20240409,091000,19056252,1153,1153,1153,1153,616
20240409,090900,18346004,1151,1151,1151,1151,0
20240409,090800,18346004,1151,1152,1152,1151,2143
20240409,090700,15879009,1153,1154,1154,1153,4
20240409,090600,15874395,1155,1156,1156,1155,5
20240409,090500,15868617,1151,1156,1156,1151,370
20240409,090400,15441647,1156,1152,1156,1148,731
20240409,090300,14598763,1152,1153,1153,1152,105
20240409,090200,14477802,1152,1146,1152,1146,976
20240409,090100,13356930,1146,1152,1152,1146,1699
20240409,090000,11409576,1146,1146,1146,1146,9956