KissMeData/031860/min/candle-20240403.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240403,190600,411882500,172,172,172,172,10621
20240403,190500,411882500,172,172,172,172,0
20240403,190400,411882500,172,172,172,172,0
20240403,190300,411882500,172,172,172,172,0
20240403,190200,411882500,172,172,172,172,0
20240403,190100,411882500,172,172,172,172,0
20240403,190000,411882500,172,172,172,172,0
20240403,185900,411882500,172,172,172,172,0
20240403,185800,411882500,172,172,172,172,0
20240403,185700,411882500,172,172,172,172,0
20240403,185600,411882500,172,172,172,172,0
20240403,185500,411882500,172,172,172,172,0
20240403,185400,411882500,172,172,172,172,0
20240403,185300,411882500,172,172,172,172,0
20240403,185200,411882500,172,172,172,172,0
20240403,185100,411882500,172,172,172,172,0
20240403,185000,411882500,172,172,172,172,0
20240403,184900,411882500,172,172,172,172,0
20240403,184800,411882500,172,172,172,172,0
20240403,184700,411882500,172,172,172,172,0
20240403,184600,411882500,172,172,172,172,0
20240403,184500,411882500,172,172,172,172,0
20240403,184400,411882500,172,172,172,172,0
20240403,184300,411882500,172,172,172,172,0
20240403,184200,411882500,172,172,172,172,0
20240403,184100,411882500,172,172,172,172,0
20240403,184000,411882500,172,172,172,172,0
20240403,183900,411882500,172,172,172,172,0
20240403,183800,411882500,172,172,172,172,0
20240403,183700,411882500,172,172,172,172,0
20240403,183600,411882500,172,172,172,172,10621
20240403,183500,411882500,172,172,172,172,0
20240403,183400,411882500,172,172,172,172,0
20240403,183300,411882500,172,172,172,172,0
20240403,183200,411882500,172,172,172,172,0
20240403,183100,411882500,172,172,172,172,0
20240403,183000,411882500,172,172,172,172,0
20240403,182900,411882500,172,172,172,172,0
20240403,182800,411882500,172,172,172,172,0
20240403,182700,411882500,172,172,172,172,0
20240403,182600,411882500,172,172,172,172,0
20240403,182500,411882500,172,172,172,172,0
20240403,182400,411882500,172,172,172,172,0
20240403,182300,411882500,172,172,172,172,0
20240403,182200,411882500,172,172,172,172,0
20240403,182100,411882500,172,172,172,172,0
20240403,182000,411882500,172,172,172,172,0
20240403,181900,411882500,172,172,172,172,0
20240403,181800,411882500,172,172,172,172,0
20240403,181700,411882500,172,172,172,172,0
20240403,181600,411882500,172,172,172,172,0
20240403,181500,411882500,172,172,172,172,0
20240403,181400,411882500,172,172,172,172,0
20240403,181300,411882500,172,172,172,172,0
20240403,181200,411882500,172,172,172,172,0
20240403,181100,411882500,172,172,172,172,0
20240403,181000,411882500,172,172,172,172,0
20240403,180900,411882500,172,172,172,172,0
20240403,180800,411882500,172,172,172,172,0
20240403,180700,411882500,172,172,172,172,0
20240403,180600,411882500,172,172,172,172,10621
20240403,180500,411882500,172,172,172,172,0
20240403,180400,411882500,172,172,172,172,0
20240403,180300,411882500,172,172,172,172,0
20240403,180200,411882500,172,172,172,172,0
20240403,180100,411882500,172,172,172,172,0
20240403,180000,411882500,172,172,172,172,0
20240403,175900,411882500,172,172,172,172,0
20240403,175800,411882500,172,172,172,172,0
20240403,175700,411882500,172,172,172,172,0
20240403,175600,411882500,172,172,172,172,0
20240403,175500,411882500,172,172,172,172,0
20240403,175400,411882500,172,172,172,172,0
20240403,175300,411882500,172,172,172,172,0
20240403,175200,411882500,172,172,172,172,0
20240403,175100,411882500,172,172,172,172,0
20240403,175000,411882500,172,172,172,172,0
20240403,174900,411882500,172,172,172,172,0
20240403,174800,411882500,172,172,172,172,0
20240403,174700,411882500,172,172,172,172,0
20240403,174600,411882500,172,172,172,172,0
20240403,174500,411882500,172,172,172,172,0
20240403,174400,411882500,172,172,172,172,0
20240403,174300,411882500,172,172,172,172,0
20240403,174200,411882500,172,172,172,172,0
20240403,174100,411882500,172,172,172,172,0
20240403,174000,411882500,172,172,172,172,0
20240403,173900,411882500,172,172,172,172,0
20240403,173800,411882500,172,172,172,172,0
20240403,173700,411882500,172,172,172,172,0
20240403,173600,411882500,172,172,172,172,10621
20240403,173500,411882500,172,172,172,172,0
20240403,173400,411882500,172,172,172,172,0
20240403,173300,411882500,172,172,172,172,0
20240403,173200,411882500,172,172,172,172,0
20240403,173100,411882500,172,172,172,172,0
20240403,173000,411882500,172,172,172,172,0
20240403,172900,411882500,172,172,172,172,0
20240403,172800,411882500,172,172,172,172,0
20240403,172700,411882500,172,172,172,172,0
20240403,172600,411882500,172,172,172,172,0
20240403,172500,411882500,172,172,172,172,0
20240403,172400,411882500,172,172,172,172,0
20240403,172300,411882500,172,172,172,172,0
20240403,172200,411882500,172,172,172,172,0
20240403,172100,411882500,172,172,172,172,0
20240403,172000,411882500,172,172,172,172,0
20240403,171900,411882500,172,172,172,172,0
20240403,171800,411882500,172,172,172,172,0
20240403,171700,411882500,172,172,172,172,0
20240403,171600,411882500,172,172,172,172,0
20240403,171500,411882500,172,172,172,172,0
20240403,171400,411882500,172,172,172,172,0
20240403,171300,411882500,172,172,172,172,0
20240403,171200,411882500,172,172,172,172,0
20240403,171100,411882500,172,172,172,172,0
20240403,171000,411882500,172,172,172,172,0
20240403,170900,411882500,172,172,172,172,0
20240403,170800,411882500,172,172,172,172,0
20240403,170700,411882500,172,172,172,172,0
20240403,170600,411882500,172,172,172,172,10621
20240403,170500,411882500,172,172,172,172,0
20240403,170400,411882500,172,172,172,172,0
20240403,170300,411882500,172,172,172,172,0
20240403,170200,411882500,172,172,172,172,0
20240403,170100,411882500,172,172,172,172,0
20240403,170000,411882500,172,172,172,172,0
20240403,165900,411882500,172,172,172,172,0
20240403,165800,411882500,172,172,172,172,0
20240403,165700,411882500,172,172,172,172,0
20240403,165600,411882500,172,172,172,172,0
20240403,165500,411882500,172,172,172,172,0
20240403,165400,411882500,172,172,172,172,0
20240403,165300,411882500,172,172,172,172,0
20240403,165200,411882500,172,172,172,172,0
20240403,165100,411882500,172,172,172,172,0
20240403,165000,411882500,172,172,172,172,0
20240403,164900,411882500,172,172,172,172,0
20240403,164800,411882500,172,172,172,172,0
20240403,164700,411882500,172,172,172,172,0
20240403,164600,411882500,172,172,172,172,0
20240403,164500,411882500,172,172,172,172,0
20240403,164400,411882500,172,172,172,172,0
20240403,164300,411882500,172,172,172,172,0
20240403,164200,411882500,172,172,172,172,0
20240403,164100,411882500,172,172,172,172,0
20240403,164000,411882500,172,172,172,172,0
20240403,163900,411882500,172,172,172,172,0
20240403,163800,411882500,172,172,172,172,0
20240403,163700,411882500,172,172,172,172,0
20240403,163600,411882500,172,172,172,172,10621
20240403,163500,411882500,172,172,172,172,0
20240403,163400,411882500,172,172,172,172,0
20240403,163300,411882500,172,172,172,172,0
20240403,163200,411882500,172,172,172,172,0
20240403,163100,411882500,172,172,172,172,0
20240403,163000,411882500,172,172,172,172,0
20240403,162900,411882500,172,172,172,172,0
20240403,162800,411882500,172,172,172,172,0
20240403,162700,411882500,172,172,172,172,0
20240403,162600,411882500,172,172,172,172,0
20240403,162500,411882500,172,172,172,172,0
20240403,162400,411882500,172,172,172,172,0
20240403,162300,411882500,172,172,172,172,0
20240403,162200,411882500,172,172,172,172,0
20240403,162100,411882500,172,172,172,172,0
20240403,162000,411882500,172,172,172,172,0
20240403,161900,411882500,172,172,172,172,0
20240403,161800,411882500,172,172,172,172,0
20240403,161700,411882500,172,172,172,172,0
20240403,161600,411882500,172,172,172,172,0
20240403,161500,411882500,172,172,172,172,0
20240403,161400,411882500,172,172,172,172,0
20240403,161300,411882500,172,172,172,172,0
20240403,161200,411882500,172,172,172,172,0
20240403,161100,411882500,172,172,172,172,0
20240403,161000,411882500,172,172,172,172,0
20240403,160900,411882500,172,172,172,172,0
20240403,160800,411882500,172,172,172,172,0
20240403,160700,411882500,172,172,172,172,0
20240403,160600,411882500,172,172,172,172,10621
20240403,160500,411882500,172,172,172,172,0
20240403,160400,411882500,172,172,172,172,0
20240403,160300,411882500,172,172,172,172,0
20240403,160200,411882500,172,172,172,172,0
20240403,160100,411882500,172,172,172,172,0
20240403,160000,411882500,172,172,172,172,0
20240403,155900,411882500,172,172,172,172,0
20240403,155800,411882500,172,172,172,172,0
20240403,155700,411882500,172,172,172,172,0
20240403,155600,411882500,172,172,172,172,0
20240403,155500,411882500,172,172,172,172,0
20240403,155400,411882500,172,172,172,172,0
20240403,155300,411882500,172,172,172,172,0
20240403,155200,411882500,172,172,172,172,0
20240403,155100,411882500,172,172,172,172,0
20240403,155000,411882500,172,172,172,172,0
20240403,154900,411882500,172,172,172,172,0
20240403,154800,411882500,172,172,172,172,0
20240403,154700,411882500,172,172,172,172,0
20240403,154600,411882500,172,172,172,172,0
20240403,154500,411882500,172,172,172,172,0
20240403,154400,411882500,172,172,172,172,0
20240403,154300,411882500,172,172,172,172,0
20240403,154200,411882500,172,172,172,172,0
20240403,154100,411882500,172,172,172,172,0
20240403,154000,411882500,172,172,172,172,0
20240403,153900,411882500,172,172,172,172,0
20240403,153800,411882500,172,172,172,172,0
20240403,153700,411882500,172,172,172,172,0
20240403,153600,411882500,172,172,172,172,10621
20240403,153500,411882500,172,172,172,172,0
20240403,153400,411882500,172,172,172,172,0
20240403,153300,411882500,172,172,172,172,0
20240403,153200,411882500,172,172,172,172,0
20240403,153100,411882500,172,172,172,172,0
20240403,153000,411882500,172,172,172,172,10621
20240403,152900,410055688,171,171,171,171,0
20240403,152800,410055688,171,171,171,171,0
20240403,152700,410055688,171,171,171,171,0
20240403,152600,410055688,171,171,171,171,0
20240403,152500,410055688,171,171,171,171,0
20240403,152400,410055688,171,171,171,171,0
20240403,152300,410055688,171,171,171,171,0
20240403,152200,410055688,171,171,171,171,0
20240403,152100,410055688,171,171,171,171,0
20240403,152000,410055688,171,171,171,171,0
20240403,151900,410055688,171,171,173,171,10065
20240403,151800,408314463,173,171,173,171,8524
20240403,151700,406848345,172,171,172,171,18077
20240403,151600,403757128,171,172,172,171,21687
20240403,151500,400036936,172,172,172,171,9889
20240403,151400,398336038,172,173,173,172,2065
20240403,151300,397980808,172,172,173,172,106
20240403,151200,397962527,173,173,173,172,8181
20240403,151100,396547224,173,172,173,172,1870
20240403,151000,396225534,172,171,172,171,60
20240403,150900,396215225,172,172,172,171,5003
20240403,150800,395354719,173,172,173,172,79
20240403,150700,395341082,173,173,173,173,50
20240403,150600,395332432,172,173,173,172,535
20240403,150500,395240332,173,172,173,172,76
20240403,150400,395227211,173,173,173,172,82
20240403,150300,395213056,173,172,173,172,55
20240403,150200,395203547,173,172,173,172,178
20240403,150100,395172881,173,172,173,172,99
20240403,150000,395155804,173,172,173,172,103
20240403,145900,395138034,173,173,173,172,6125
20240403,145800,394081959,173,172,173,172,98
20240403,145700,394065054,173,173,173,173,550
20240403,145600,393969904,173,172,173,172,89
20240403,145500,393954547,173,173,173,173,57844
20240403,145400,383947535,173,172,173,172,52
20240403,145300,383938541,173,173,173,173,49
20240403,145200,383930064,173,173,173,173,50
20240403,145100,383921414,173,173,173,173,49
20240403,145000,383912937,173,173,173,173,100
20240403,144900,383895637,173,173,173,173,49
20240403,144800,383887160,173,173,173,173,75
20240403,144700,383874185,173,173,173,173,50
20240403,144600,383865535,173,173,173,173,49
20240403,144500,383857058,173,173,173,173,107
20240403,144400,383838547,173,172,173,172,8423
20240403,144300,382389742,173,173,173,173,50
20240403,144200,382381092,173,173,173,173,50
20240403,144100,382372442,173,173,173,173,399
20240403,144000,382303415,173,172,173,172,52
20240403,143900,382294421,172,172,173,172,69
20240403,143800,382282504,173,173,173,173,53
20240403,143700,382273335,173,173,173,173,49
20240403,143600,382264858,172,173,173,172,687
20240403,143500,382146507,173,173,173,173,50
20240403,143400,382137857,173,173,173,173,49
20240403,143300,382129380,173,172,173,171,5684
20240403,143200,381151713,172,171,172,171,3967
20240403,143100,380473307,172,172,172,172,51
20240403,143000,380464535,172,172,172,172,51
20240403,142900,380455763,172,172,172,172,49
20240403,142800,380447335,172,172,172,172,50
20240403,142700,380438735,172,172,172,172,59
20240403,142600,380428587,172,172,172,171,162
20240403,142500,380400735,172,172,172,171,359
20240403,142400,380339287,172,172,172,172,69
20240403,142300,380327419,172,171,172,171,5365
20240403,142200,379409954,172,172,172,172,61
20240403,142100,379399462,172,172,172,172,68
20240403,142000,379387766,172,171,172,171,2057
20240403,141900,379035962,172,172,172,172,50
20240403,141800,379027362,171,172,172,171,5050
20240403,141700,378163762,172,172,172,172,249
20240403,141600,378120934,171,172,172,171,2859
20240403,141500,377631995,172,171,172,171,72
20240403,141400,377619633,172,172,172,172,50
20240403,141300,377611033,172,172,172,172,49
20240403,141200,377602605,172,172,172,172,51
20240403,141100,377593833,172,172,172,172,109
20240403,141000,377575085,172,172,172,172,54
20240403,140900,377565797,172,172,172,172,1750
20240403,140800,377264797,172,172,172,171,18842
20240403,140700,374042213,173,173,173,173,2602
20240403,140600,373592067,173,173,173,173,50
20240403,140500,373583417,173,173,173,173,49
20240403,140400,373574940,173,173,173,173,50
20240403,140300,373566290,173,173,173,173,49
20240403,140200,373557813,173,173,173,173,50
20240403,140100,373549163,173,173,173,173,712
20240403,140000,373425987,173,173,173,173,1395
20240403,135900,373184652,173,173,173,173,50
20240403,135800,373176002,173,172,173,172,54
20240403,135700,373166665,173,173,173,173,50
20240403,135600,373158015,173,173,173,173,53
20240403,135500,373148846,173,172,173,172,54
20240403,135400,373139508,172,172,172,172,2050
20240403,135300,372786908,172,173,173,172,3051
20240403,135200,372262134,173,172,173,172,2184
20240403,135100,371886432,172,172,172,172,49
20240403,135000,371878004,172,173,173,172,55
20240403,134900,371868539,173,172,173,171,14131
20240403,134800,369438008,172,172,172,172,50
20240403,134700,369429408,172,172,172,172,50
20240403,134600,369420808,172,172,172,172,61
20240403,134500,369410316,172,171,172,171,9941
20240403,134400,367710355,172,171,172,171,17146
20240403,134300,364778340,172,172,172,172,50
20240403,134200,364769740,172,172,172,172,781
20240403,134100,364635408,172,172,172,172,1550
20240403,134000,364368808,172,171,172,171,151
20240403,133900,364342937,173,171,173,171,140
20240403,133800,364318899,173,173,173,171,3488
20240403,133700,363722339,173,171,173,171,8049
20240403,133600,362345863,173,171,173,171,6767
20240403,133500,361188607,173,173,173,173,50
20240403,133400,361179957,173,173,173,173,49
20240403,133300,361171480,173,173,173,173,50
20240403,133200,361162830,173,173,173,173,1050
20240403,133100,360981180,172,172,173,172,231
20240403,133000,360941397,173,172,173,172,34749
20240403,132900,354963517,172,172,172,172,12975
20240403,132800,352731817,172,172,172,172,50
20240403,132700,352723217,172,172,172,171,5175
20240403,132600,351838063,172,172,172,172,50
20240403,132500,351829463,172,172,172,172,49
20240403,132400,351821035,172,172,172,172,52
20240403,132300,351812091,172,172,172,172,50
20240403,132200,351803491,172,172,172,172,49
20240403,132100,351795063,172,172,172,172,1050
20240403,132000,351614463,172,172,172,172,65
20240403,131900,351603283,172,171,172,171,51
20240403,131800,351594512,172,172,172,172,50
20240403,131700,351585912,172,172,172,172,60
20240403,131600,351575592,172,172,172,172,50
20240403,131500,351566992,172,172,172,172,49
20240403,131400,351558564,171,172,172,171,400
20240403,131300,351490114,172,172,172,172,50
20240403,131200,351481514,172,172,172,172,716
20240403,131100,351358362,172,172,172,172,4261
20240403,131000,350625470,172,172,172,171,8866
20240403,130900,349102315,172,172,172,172,83
20240403,130800,349088039,172,172,172,172,81
20240403,130700,349074107,172,171,172,171,117
20240403,130600,349054017,172,172,172,172,72
20240403,130500,349041633,172,172,172,172,582
20240403,130400,348941529,172,172,172,172,50
20240403,130300,348932929,172,172,172,172,109
20240403,130200,348914181,172,172,172,172,250
20240403,130100,348871181,172,172,172,171,19286
20240403,130000,345573003,172,172,172,172,1157
20240403,125900,345373999,172,172,172,172,50
20240403,125800,345365399,172,172,172,171,8443
20240403,125700,343921503,172,172,172,172,1082
20240403,125600,343735399,172,172,172,171,746
20240403,125500,343607156,172,172,172,172,847
20240403,125400,343461472,172,172,172,172,50
20240403,125300,343452872,172,172,172,172,49
20240403,125200,343444444,172,172,172,172,51
20240403,125100,343435672,171,172,172,171,4350
20240403,125000,342691472,172,172,172,171,1061
20240403,124900,342509980,172,172,172,171,646
20240403,124800,342398869,172,172,172,172,1449
20240403,124700,342149641,172,172,172,172,6730
20240403,124600,340992081,172,172,172,172,6783
20240403,124500,339825405,172,172,172,172,66
20240403,124400,339814053,172,172,172,172,4350
20240403,124300,339065853,172,171,172,171,4729
20240403,124200,338256136,172,171,172,171,16057
20240403,124100,335510335,172,172,172,172,57
20240403,124000,335500531,172,172,172,172,69
20240403,123900,335488663,172,172,172,172,107
20240403,123800,335470259,172,172,172,172,54
20240403,123700,335460971,172,173,173,172,22815
20240403,123600,331536668,173,173,173,173,59
20240403,123500,331526461,173,173,173,173,50
20240403,123400,331517811,173,172,173,172,50
20240403,123300,331509162,173,172,173,172,51
20240403,123200,331500340,173,173,173,173,49
20240403,123100,331491863,173,172,173,172,1082
20240403,123000,331305709,172,173,173,172,60
20240403,122900,331295330,173,173,173,173,109
20240403,122800,331276473,173,173,173,172,65
20240403,122700,331265229,173,173,173,173,49
20240403,122600,331256752,173,173,173,173,51
20240403,122500,331247929,173,172,173,172,56
20240403,122400,331238248,173,173,173,173,60
20240403,122300,331227868,173,173,173,173,68
20240403,122200,331216104,173,173,173,173,49
20240403,122100,331207627,173,173,173,173,110
20240403,122000,331188597,173,172,173,171,510
20240403,121900,331100827,172,172,172,171,195
20240403,121800,331067288,172,171,172,171,1076
20240403,121700,330882521,172,172,172,171,141
20240403,121600,330858270,172,172,172,171,742
20240403,121500,330730647,172,171,172,171,50
20240403,121400,330722048,172,171,172,171,206838
20240403,121300,295349732,172,172,172,172,50
20240403,121200,295341132,172,172,172,172,50
20240403,121100,295332532,172,172,172,171,10755
20240403,121000,293492673,172,172,172,172,49
20240403,120900,293484245,171,172,172,171,55
20240403,120800,293474787,171,172,172,171,5138
20240403,120700,292591053,172,171,172,170,22378
20240403,120600,288764366,171,171,171,171,50
20240403,120500,288755816,171,171,171,171,49
20240403,120400,288747437,171,171,171,171,3051
20240403,120300,288225716,171,170,171,170,2873
20240403,120200,287737257,171,170,171,170,7973
20240403,120100,286381797,171,170,171,170,6670
20240403,120000,285247835,171,171,171,171,50
20240403,115900,285239285,171,170,171,170,788
20240403,115800,285105275,171,171,171,171,1049
20240403,115700,284925896,171,171,171,170,101
20240403,115600,284908626,171,171,171,171,49
20240403,115500,284900247,170,169,171,169,308
20240403,115400,284848044,171,170,171,170,9096
20240403,115300,283301674,170,169,170,169,1592
20240403,115200,283031035,170,169,171,169,153
20240403,115100,283004976,170,170,171,170,27035
20240403,115000,278408974,170,171,171,170,6125
20240403,114900,277367723,171,171,171,171,431
20240403,114800,277294022,171,171,171,171,50
20240403,114700,277285472,171,171,171,170,551
20240403,114600,277191252,171,171,171,171,49
20240403,114500,277182873,171,171,171,171,50
20240403,114400,277174323,171,171,171,171,49
20240403,114300,277165944,171,171,171,171,50
20240403,114200,277157394,171,171,171,171,50
20240403,114100,277148844,171,171,171,171,49
20240403,114000,277140465,171,170,171,170,8130
20240403,113900,275755312,170,170,170,170,3049
20240403,113800,275236982,170,170,170,170,2980
20240403,113700,274730382,170,170,170,170,54
20240403,113600,274721202,170,170,170,169,909
20240403,113500,274566673,171,171,171,171,270
20240403,113400,274520503,171,171,171,170,1026
20240403,113300,274345596,171,171,171,171,518
20240403,113200,274257018,171,170,171,169,136
20240403,113100,274233930,171,170,171,170,144
20240403,113000,274209400,171,171,171,171,50
20240403,112900,274200850,171,171,171,171,49
20240403,112800,274192471,171,169,171,169,56
20240403,112700,274182907,171,170,171,169,70
20240403,112600,274170959,171,170,171,169,5003
20240403,112500,273319275,170,170,171,170,53
20240403,112400,273310215,171,170,171,170,93
20240403,112300,273294355,171,173,173,167,478082
20240403,112200,191960152,174,174,174,174,249
20240403,112100,191916826,174,174,174,174,50
20240403,112000,191908126,174,174,174,174,52
20240403,111900,191899078,174,173,174,173,51
20240403,111800,191890205,174,172,174,172,61
20240403,111700,191879593,174,174,174,174,49
20240403,111600,191871067,172,174,174,172,18534
20240403,111500,188677938,174,173,174,173,66
20240403,111400,188666467,174,174,174,174,102
20240403,111300,188648719,174,173,174,173,59
20240403,111200,188638463,174,174,174,174,50
20240403,111100,188629763,174,173,174,173,1015
20240403,111000,188453543,174,174,174,174,59
20240403,110900,188443277,174,173,174,173,51
20240403,110800,188434404,174,173,174,173,74
20240403,110700,188421529,174,173,174,173,16898
20240403,110600,185498125,173,174,174,173,51
20240403,110500,185489252,173,173,174,173,34292
20240403,110400,179522888,174,174,174,174,101
20240403,110300,179505314,174,174,174,174,49
20240403,110200,179496788,174,174,174,174,117
20240403,110100,179476430,174,173,174,173,1050
20240403,110000,179294730,173,173,174,173,54
20240403,105900,179285337,174,174,174,174,50
20240403,105800,179276637,173,173,174,173,59
20240403,105700,179266380,174,173,174,173,65
20240403,105600,179255071,174,174,174,174,451
20240403,105500,179176597,173,173,174,172,3351
20240403,105400,178596820,173,173,174,173,1092
20240403,105300,178407854,174,173,174,173,50
20240403,105200,178399155,174,174,174,174,64
20240403,105100,178388019,174,174,174,174,741
20240403,105000,178259085,174,174,174,174,50
20240403,104900,178250385,174,173,174,172,9312
20240403,104800,176646362,174,174,174,173,210
20240403,104700,176609872,174,174,174,174,50
20240403,104600,176601172,174,174,174,173,11166
20240403,104500,174668288,174,174,174,174,1079
20240403,104400,174480542,174,174,174,174,49
20240403,104300,174472016,174,172,174,172,1227
20240403,104200,174260868,174,174,174,174,50
20240403,104100,174252168,174,173,174,173,17981
20240403,104000,171141401,173,173,173,173,70
20240403,103900,171129291,173,173,173,173,49
20240403,103800,171120814,173,173,173,173,50
20240403,103700,171112164,173,173,173,173,163
20240403,103600,171083965,173,172,173,172,58
20240403,103500,171073935,173,173,173,172,20633
20240403,103400,167524008,173,173,173,173,256
20240403,103300,167479720,173,174,174,173,2842
20240403,103200,166988027,174,174,174,174,51
20240403,103100,166979153,173,174,174,173,1551
20240403,103000,166710829,174,174,174,174,51
20240403,102900,166701955,174,173,174,173,10660
20240403,102800,164857726,173,173,173,173,2852
20240403,102700,164364330,173,173,173,173,1654
20240403,102600,164078188,173,173,173,173,72
20240403,102500,164065732,173,173,173,173,49
20240403,102400,164057255,173,173,173,173,252
20240403,102300,164013659,173,173,173,173,31469
20240403,102200,158569522,173,172,173,172,270
20240403,102100,158523032,173,173,173,173,1050
20240403,102000,158341382,173,173,173,173,4149
20240403,101900,157623605,174,173,174,173,18125
20240403,101800,154487355,173,173,173,173,3182
20240403,101700,153936869,173,173,173,173,5055
20240403,101600,153062354,173,173,173,173,250
20240403,101500,153019104,173,172,173,172,1049
20240403,101400,152838627,173,174,174,173,5050
20240403,101300,151964927,174,174,174,173,13979
20240403,101200,149545928,174,174,174,174,6284
20240403,101100,148452512,174,174,174,174,2150
20240403,101000,148078412,174,174,174,174,49
20240403,100900,148069886,174,174,174,174,1495
20240403,100800,147809756,174,174,174,174,49
20240403,100700,147801230,174,174,174,174,50
20240403,100600,147792530,174,174,174,174,50
20240403,100500,147783830,174,173,174,173,150
20240403,100400,147757830,174,173,174,173,891
20240403,100300,147603619,174,173,174,173,554
20240403,100200,147507227,174,174,175,173,12151
20240403,100100,145392904,174,174,174,173,7049
20240403,100000,144166379,174,171,174,171,3425
20240403,095900,143571554,174,173,174,171,25606
20240403,095800,139189865,173,173,173,173,12058
20240403,095700,137103831,173,173,173,172,56
20240403,095600,137094147,173,173,173,172,1416
20240403,095500,136850514,173,173,173,173,50
20240403,095400,136841864,173,173,173,173,60
20240403,095300,136831484,173,173,173,172,235
20240403,095200,136790991,173,173,173,173,1050
20240403,095100,136609341,173,173,173,173,49
20240403,095000,136600864,173,173,173,173,90
20240403,094900,136585294,173,172,173,171,577
20240403,094800,136486526,173,173,173,172,12977
20240403,094700,134253632,173,173,173,173,152
20240403,094600,134227336,173,172,173,172,16485
20240403,094500,131391867,172,172,172,171,15573
20240403,094400,128718412,172,172,172,172,339
20240403,094300,128660104,172,171,172,171,8344
20240403,094200,127231086,173,171,173,171,14252
20240403,094100,124782892,171,173,173,171,214
20240403,094000,124746170,173,172,173,172,20632
20240403,093900,121197416,173,172,173,172,73
20240403,093800,121184811,171,172,173,171,119599
20240403,093700,100732776,172,173,173,172,91749
20240403,093600,84951599,173,173,173,172,1216
20240403,093500,84741236,173,173,173,172,19679
20240403,093400,81355496,173,173,173,173,549
20240403,093300,81260519,173,173,173,173,7054
20240403,093200,80040177,174,172,174,172,24031
20240403,093100,75883894,173,173,173,173,1276
20240403,093000,75663146,173,174,174,173,641
20240403,092900,75552250,174,173,174,173,1325
20240403,092800,75322976,173,174,174,173,29937
20240403,092700,70143813,174,173,174,173,8436
20240403,092600,68683716,174,174,174,173,3161
20240403,092500,68134763,174,174,174,174,2668
20240403,092400,67670531,175,175,175,174,10070
20240403,092300,65917959,175,175,175,174,451
20240403,092200,65839035,175,174,175,174,309
20240403,092100,65785007,175,173,175,173,9570
20240403,092000,64119838,174,174,174,173,80
20240403,091900,64105919,174,173,174,173,2205
20240403,091800,63724399,174,174,174,173,907
20240403,091700,63566591,174,174,175,173,71986
20240403,091600,51040993,174,174,175,174,1391
20240403,091500,50797609,176,174,176,174,5070
20240403,091400,49910341,176,175,176,174,57743
20240403,091300,39806220,176,175,176,175,11310
20240403,091200,37818671,175,176,176,175,92
20240403,091100,37802499,175,175,176,175,80
20240403,091000,37788439,176,176,176,175,3656
20240403,090900,37148569,175,176,176,175,2608
20240403,090800,36691562,176,175,176,175,1549
20240403,090700,36420438,175,175,176,175,5516
20240403,090600,35455088,176,175,176,175,9363
20240403,090500,33815985,176,176,176,175,1643
20240403,090400,33526843,175,175,176,174,19909
20240403,090300,30042730,175,175,175,174,18056
20240403,090200,26886215,176,175,176,175,61570
20240403,090100,16110413,176,177,177,176,18726
20240403,090000,12813537,178,177,178,177,72055