KissMeData/031860/min/candle-20240409.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240409,190600,372230761,160,160,160,160,173326
20240409,190500,372230761,160,160,160,160,0
20240409,190400,372230761,160,160,160,160,0
20240409,190300,372230761,160,160,160,160,0
20240409,190200,372230761,160,160,160,160,0
20240409,190100,372230761,160,160,160,160,0
20240409,190000,372230761,160,160,160,160,0
20240409,185900,372230761,160,160,160,160,0
20240409,185800,372230761,160,160,160,160,0
20240409,185700,372230761,160,160,160,160,0
20240409,185600,372230761,160,160,160,160,0
20240409,185500,372230761,160,160,160,160,0
20240409,185400,372230761,160,160,160,160,0
20240409,185300,372230761,160,160,160,160,0
20240409,185200,372230761,160,160,160,160,0
20240409,185100,372230761,160,160,160,160,0
20240409,185000,372230761,160,160,160,160,0
20240409,184900,372230761,160,160,160,160,0
20240409,184800,372230761,160,160,160,160,0
20240409,184700,372230761,160,160,160,160,0
20240409,184600,372230761,160,160,160,160,0
20240409,184500,372230761,160,160,160,160,0
20240409,184400,372230761,160,160,160,160,0
20240409,184300,372230761,160,160,160,160,0
20240409,184200,372230761,160,160,160,160,0
20240409,184100,372230761,160,160,160,160,0
20240409,184000,372230761,160,160,160,160,0
20240409,183900,372230761,160,160,160,160,0
20240409,183800,372230761,160,160,160,160,0
20240409,183700,372230761,160,160,160,160,0
20240409,183600,372230761,160,160,160,160,173326
20240409,183500,372230761,160,160,160,160,0
20240409,183400,372230761,160,160,160,160,0
20240409,183300,372230761,160,160,160,160,0
20240409,183200,372230761,160,160,160,160,0
20240409,183100,372230761,160,160,160,160,0
20240409,183000,372230761,160,160,160,160,0
20240409,182900,372230761,160,160,160,160,0
20240409,182800,372230761,160,160,160,160,0
20240409,182700,372230761,160,160,160,160,0
20240409,182600,372230761,160,160,160,160,0
20240409,182500,372230761,160,160,160,160,0
20240409,182400,372230761,160,160,160,160,0
20240409,182300,372230761,160,160,160,160,0
20240409,182200,372230761,160,160,160,160,0
20240409,182100,372230761,160,160,160,160,0
20240409,182000,372230761,160,160,160,160,0
20240409,181900,372230761,160,160,160,160,0
20240409,181800,372230761,160,160,160,160,0
20240409,181700,372230761,160,160,160,160,0
20240409,181600,372230761,160,160,160,160,0
20240409,181500,372230761,160,160,160,160,0
20240409,181400,372230761,160,160,160,160,0
20240409,181300,372230761,160,160,160,160,0
20240409,181200,372230761,160,160,160,160,0
20240409,181100,372230761,160,160,160,160,0
20240409,181000,372230761,160,160,160,160,0
20240409,180900,372230761,160,160,160,160,0
20240409,180800,372230761,160,160,160,160,0
20240409,180700,372230761,160,160,160,160,0
20240409,180600,372230761,160,160,160,160,173326
20240409,180500,372230761,160,160,160,160,0
20240409,180400,372230761,160,160,160,160,0
20240409,180300,372230761,160,160,160,160,0
20240409,180200,372230761,160,160,160,160,0
20240409,180100,372230761,160,160,160,160,0
20240409,180000,372230761,160,160,160,160,0
20240409,175900,372230761,160,160,160,160,0
20240409,175800,372230761,160,160,160,160,0
20240409,175700,372230761,160,160,160,160,0
20240409,175600,372230761,160,160,160,160,0
20240409,175500,372230761,160,160,160,160,0
20240409,175400,372230761,160,160,160,160,0
20240409,175300,372230761,160,160,160,160,0
20240409,175200,372230761,160,160,160,160,0
20240409,175100,372230761,160,160,160,160,0
20240409,175000,372230761,160,160,160,160,0
20240409,174900,372230761,160,160,160,160,0
20240409,174800,372230761,160,160,160,160,0
20240409,174700,372230761,160,160,160,160,0
20240409,174600,372230761,160,160,160,160,0
20240409,174500,372230761,160,160,160,160,0
20240409,174400,372230761,160,160,160,160,0
20240409,174300,372230761,160,160,160,160,0
20240409,174200,372230761,160,160,160,160,0
20240409,174100,372230761,160,160,160,160,0
20240409,174000,372230761,160,160,160,160,0
20240409,173900,372230761,160,160,160,160,0
20240409,173800,372230761,160,160,160,160,0
20240409,173700,372230761,160,160,160,160,0
20240409,173600,372230761,160,160,160,160,173326
20240409,173500,372230761,160,160,160,160,0
20240409,173400,372230761,160,160,160,160,0
20240409,173300,372230761,160,160,160,160,0
20240409,173200,372230761,160,160,160,160,0
20240409,173100,372230761,160,160,160,160,0
20240409,173000,372230761,160,160,160,160,0
20240409,172900,372230761,160,160,160,160,0
20240409,172800,372230761,160,160,160,160,0
20240409,172700,372230761,160,160,160,160,0
20240409,172600,372230761,160,160,160,160,0
20240409,172500,372230761,160,160,160,160,0
20240409,172400,372230761,160,160,160,160,0
20240409,172300,372230761,160,160,160,160,0
20240409,172200,372230761,160,160,160,160,0
20240409,172100,372230761,160,160,160,160,0
20240409,172000,372230761,160,160,160,160,0
20240409,171900,372230761,160,160,160,160,0
20240409,171800,372230761,160,160,160,160,0
20240409,171700,372230761,160,160,160,160,0
20240409,171600,372230761,160,160,160,160,0
20240409,171500,372230761,160,160,160,160,0
20240409,171400,372230761,160,160,160,160,0
20240409,171300,372230761,160,160,160,160,0
20240409,171200,372230761,160,160,160,160,0
20240409,171100,372230761,160,160,160,160,0
20240409,171000,372230761,160,160,160,160,0
20240409,170900,372230761,160,160,160,160,0
20240409,170800,372230761,160,160,160,160,0
20240409,170700,372230761,160,160,160,160,0
20240409,170600,372230761,160,160,160,160,173326
20240409,170500,372230761,160,160,160,160,0
20240409,170400,372230761,160,160,160,160,0
20240409,170300,372230761,160,160,160,160,0
20240409,170200,372230761,160,160,160,160,0
20240409,170100,372230761,160,160,160,160,0
20240409,170000,372230761,160,160,160,160,0
20240409,165900,372230761,160,160,160,160,0
20240409,165800,372230761,160,160,160,160,0
20240409,165700,372230761,160,160,160,160,0
20240409,165600,372230761,160,160,160,160,0
20240409,165500,372230761,160,160,160,160,0
20240409,165400,372230761,160,160,160,160,0
20240409,165300,372230761,160,160,160,160,0
20240409,165200,372230761,160,160,160,160,0
20240409,165100,372230761,160,160,160,160,0
20240409,165000,372230761,160,160,160,160,0
20240409,164900,372230761,160,160,160,160,0
20240409,164800,372230761,160,160,160,160,0
20240409,164700,372230761,160,160,160,160,0
20240409,164600,372230761,160,160,160,160,0
20240409,164500,372230761,160,160,160,160,0
20240409,164400,372230761,160,160,160,160,0
20240409,164300,372230761,160,160,160,160,0
20240409,164200,372230761,160,160,160,160,0
20240409,164100,372230761,160,160,160,160,0
20240409,164000,372230761,160,160,160,160,0
20240409,163900,372230761,160,160,160,160,0
20240409,163800,372230761,160,160,160,160,0
20240409,163700,372230761,160,160,160,160,0
20240409,163600,372230761,160,160,160,160,173326
20240409,163500,372230761,160,160,160,160,0
20240409,163400,372230761,160,160,160,160,0
20240409,163300,372230761,160,160,160,160,0
20240409,163200,372230761,160,160,160,160,0
20240409,163100,372230761,160,160,160,160,0
20240409,163000,372230761,160,160,160,160,0
20240409,162900,372230761,160,160,160,160,0
20240409,162800,372230761,160,160,160,160,0
20240409,162700,372230761,160,160,160,160,0
20240409,162600,372230761,160,160,160,160,0
20240409,162500,372230761,160,160,160,160,0
20240409,162400,372230761,160,160,160,160,0
20240409,162300,372230761,160,160,160,160,0
20240409,162200,372230761,160,160,160,160,0
20240409,162100,372230761,160,160,160,160,0
20240409,162000,372230761,160,160,160,160,0
20240409,161900,372230761,160,160,160,160,0
20240409,161800,372230761,160,160,160,160,0
20240409,161700,372230761,160,160,160,160,0
20240409,161600,372230761,160,160,160,160,0
20240409,161500,372230761,160,160,160,160,0
20240409,161400,372230761,160,160,160,160,0
20240409,161300,372230761,160,160,160,160,0
20240409,161200,372230761,160,160,160,160,0
20240409,161100,372230761,160,160,160,160,0
20240409,161000,372230761,160,160,160,160,0
20240409,160900,372230761,160,160,160,160,0
20240409,160800,372230761,160,160,160,160,0
20240409,160700,372230761,160,160,160,160,0
20240409,160600,372230761,160,160,160,160,173326
20240409,160500,372230761,160,160,160,160,0
20240409,160400,372230761,160,160,160,160,0
20240409,160300,372230761,160,160,160,160,0
20240409,160200,372230761,160,160,160,160,0
20240409,160100,372230761,160,160,160,160,0
20240409,160000,372230761,160,160,160,160,0
20240409,155900,372230761,160,160,160,160,0
20240409,155800,372230761,160,160,160,160,0
20240409,155700,372230761,160,160,160,160,0
20240409,155600,372230761,160,160,160,160,0
20240409,155500,372230761,160,160,160,160,0
20240409,155400,372230761,160,160,160,160,0
20240409,155300,372230761,160,160,160,160,0
20240409,155200,372230761,160,160,160,160,0
20240409,155100,372230761,160,160,160,160,0
20240409,155000,372230761,160,160,160,160,0
20240409,154900,372230761,160,160,160,160,0
20240409,154800,372230761,160,160,160,160,0
20240409,154700,372230761,160,160,160,160,0
20240409,154600,372230761,160,160,160,160,0
20240409,154500,372230761,160,160,160,160,0
20240409,154400,372230761,160,160,160,160,0
20240409,154300,372230761,160,160,160,160,0
20240409,154200,372230761,160,160,160,160,0
20240409,154100,372230761,160,160,160,160,0
20240409,154000,372230761,160,160,160,160,0
20240409,153900,372230761,160,160,160,160,0
20240409,153800,372230761,160,160,160,160,0
20240409,153700,372230761,160,160,160,160,0
20240409,153600,372230761,160,160,160,160,173326
20240409,153500,372230761,160,160,160,160,0
20240409,153400,372230761,160,160,160,160,0
20240409,153300,372230761,160,160,160,160,0
20240409,153200,372230761,160,160,160,160,0
20240409,153100,372230761,160,160,160,160,0
20240409,153000,372230761,160,160,160,160,173326
20240409,152900,344498601,159,159,159,159,0
20240409,152800,344498601,159,159,159,159,0
20240409,152700,344498601,159,159,159,159,0
20240409,152600,344498601,159,159,159,159,0
20240409,152500,344498601,159,159,159,159,0
20240409,152400,344498601,159,159,159,159,0
20240409,152300,344498601,159,159,159,159,0
20240409,152200,344498601,159,159,159,159,0
20240409,152100,344498601,159,159,159,159,0
20240409,152000,344498601,159,159,159,159,0
20240409,151900,344498601,159,159,160,158,13024
20240409,151800,342420735,160,158,160,157,61123
20240409,151700,332732064,160,159,160,159,6668
20240409,151600,331671850,160,159,160,158,11612
20240409,151500,329825544,159,159,159,159,0
20240409,151400,329825544,159,158,159,158,16781
20240409,151300,327174081,158,157,158,157,36216
20240409,151200,321463881,158,158,158,158,0
20240409,151100,321463881,158,158,158,158,18090
20240409,151000,318605661,158,158,158,158,2800
20240409,150900,318163261,158,157,158,157,10003
20240409,150800,316582790,157,158,158,157,9529
20240409,150700,315077216,158,157,158,157,91
20240409,150600,315062928,157,155,157,155,60161
20240409,150500,305672793,155,155,155,155,10006
20240409,150400,304121863,155,155,155,155,17442
20240409,150300,301418353,154,154,154,154,6238
20240409,150200,300457701,154,154,154,154,0
20240409,150100,300457701,154,154,154,154,0
20240409,150000,300457701,154,154,154,154,18273
20240409,145900,297643659,154,155,155,154,626
20240409,145800,297547254,155,155,155,155,593
20240409,145700,297455339,156,156,156,156,0
20240409,145600,297455339,156,156,156,156,10
20240409,145500,297453779,157,157,157,157,1
20240409,145400,297453622,155,157,157,155,13601
20240409,145300,295345463,157,155,157,155,6
20240409,145200,295344531,155,155,155,155,0
20240409,145100,295344531,155,155,155,155,0
20240409,145000,295344531,155,155,155,155,0
20240409,144900,295344531,155,157,157,155,1506
20240409,144800,295109595,159,159,159,159,0
20240409,144700,295109595,159,160,160,157,504
20240409,144600,295030460,159,153,159,153,170574
20240409,144500,268355962,153,153,153,153,0
20240409,144400,268355962,153,153,153,153,0
20240409,144300,268355962,153,153,153,153,0
20240409,144200,268355962,153,153,153,153,0
20240409,144100,268355962,153,153,153,153,10
20240409,144000,268354432,153,153,153,153,20
20240409,143900,268351372,153,153,153,153,13000
20240409,143800,266362372,152,152,152,152,23455
20240409,143700,262797212,153,154,154,153,8
20240409,143600,262795987,152,154,154,152,19
20240409,143500,262793097,154,154,154,154,3
20240409,143400,262792635,155,155,155,155,0
20240409,143300,262792635,155,153,155,153,7620
20240409,143200,261626773,153,153,153,153,0
20240409,143100,261626773,153,153,153,153,2358
20240409,143000,261265999,153,153,153,153,1
20240409,142900,261265846,151,151,151,151,29390
20240409,142800,256827956,151,154,154,151,5859
20240409,142700,255941223,154,154,154,153,6037
20240409,142600,255017525,154,153,154,153,11
20240409,142500,255015839,156,156,156,156,0
20240409,142400,255015839,156,153,156,153,16237
20240409,142300,252531575,153,155,155,153,24364
20240409,142200,248789255,155,155,155,155,2000
20240409,142100,248479255,155,155,155,155,0
20240409,142000,248479255,155,155,155,155,8000
20240409,141900,247239255,155,154,155,154,3208
20240409,141800,246744364,155,155,155,155,201
20240409,141700,246713209,155,155,155,155,2
20240409,141600,246712899,155,155,155,155,0
20240409,141500,246712899,155,155,155,155,10
20240409,141400,246711349,155,154,155,154,10010
20240409,141300,245169798,154,154,156,154,19
20240409,141200,245166850,155,155,155,155,10
20240409,141100,245165300,155,155,155,155,8001
20240409,141000,243925145,156,156,156,156,0
20240409,140900,243925145,156,156,156,156,2
20240409,140800,243924833,155,155,155,155,4000
20240409,140700,243304833,156,156,156,156,0
20240409,140600,243304833,156,156,156,156,3000
20240409,140500,242836833,156,156,156,156,18
20240409,140400,242834025,156,156,156,156,0
20240409,140300,242834025,156,156,156,156,0
20240409,140200,242834025,156,156,156,156,12839
20240409,140100,240831141,156,153,156,153,501
20240409,140000,240754485,157,154,158,154,64036
20240409,135900,230811103,154,154,154,154,1
20240409,135800,230810949,153,153,153,153,5323
20240409,135700,229996530,153,153,153,153,131
20240409,135600,229976487,153,153,153,153,8000
20240409,135500,228752487,153,153,153,153,0
20240409,135400,228752487,153,153,153,153,0
20240409,135300,228752487,153,153,153,153,0
20240409,135200,228752487,153,153,153,153,0
20240409,135100,228752487,153,152,153,152,210
20240409,135000,228720566,152,152,152,152,605
20240409,134900,228628606,152,152,152,152,1
20240409,134800,228628454,151,151,151,151,500
20240409,134700,228552954,151,151,151,151,0
20240409,134600,228552954,151,151,152,151,1658
20240409,134500,228302438,152,152,152,152,41
20240409,134400,228296206,152,152,152,152,3
20240409,134300,228295750,152,152,152,152,0
20240409,134200,228295750,152,152,152,152,0
20240409,134100,228295750,152,152,152,152,0
20240409,134000,228295750,152,152,152,152,739
20240409,133900,228183422,152,152,152,152,4000
20240409,133800,227575422,153,153,153,153,7
20240409,133700,227574351,153,153,153,153,0
20240409,133600,227574351,153,153,153,153,10
20240409,133500,227572821,154,154,154,154,2
20240409,133400,227572513,151,151,151,151,0
20240409,133300,227572513,151,154,154,151,33
20240409,133200,227567434,154,152,154,151,30033
20240409,133100,223024378,152,153,153,152,418
20240409,133000,222960544,153,154,154,153,113
20240409,132900,222943143,155,155,155,155,0
20240409,132800,222943143,155,155,155,155,1
20240409,132700,222942988,155,155,155,155,0
20240409,132600,222942988,155,155,155,155,10
20240409,132500,222941438,155,155,155,155,6893
20240409,132400,221873023,155,154,155,154,23020
20240409,132300,218314329,154,154,154,154,219
20240409,132200,218280603,153,153,153,153,2010
20240409,132100,217973073,152,152,152,152,1688
20240409,132000,217716497,152,152,152,152,155
20240409,131900,217692937,152,152,152,152,388
20240409,131800,217633961,151,151,151,151,0
20240409,131700,217633961,151,151,151,151,100
20240409,131600,217618861,151,151,151,151,0
20240409,131500,217618861,151,151,151,151,0
20240409,131400,217618861,151,151,151,151,1000
20240409,131300,217467861,151,151,151,151,0
20240409,131200,217467861,151,151,151,150,205
20240409,131100,217437086,150,152,152,150,101211
20240409,131000,202192521,152,153,153,152,60139
20240409,130900,193019804,154,154,154,154,42
20240409,130800,193013336,154,154,154,154,0
20240409,130700,193013336,154,154,154,154,0
20240409,130600,193013336,154,153,154,153,2
20240409,130500,193013029,153,153,153,153,1031
20240409,130400,192855286,153,153,153,153,624
20240409,130300,192759814,153,153,153,153,0
20240409,130200,192759814,153,153,153,153,1
20240409,130100,192759661,153,153,153,153,22187
20240409,130000,189365050,153,153,153,153,5000
20240409,125900,188600050,153,153,153,153,0
20240409,125800,188600050,153,153,153,153,0
20240409,125700,188600050,153,153,153,153,0
20240409,125600,188600050,153,153,153,153,14223
20240409,125500,186423931,154,154,154,154,42
20240409,125400,186417463,154,154,154,154,0
20240409,125300,186417463,154,154,154,154,0
20240409,125200,186417463,154,154,154,154,5000
20240409,125100,185647463,154,154,154,154,0
20240409,125000,185647463,154,154,154,154,0
20240409,124900,185647463,154,154,154,154,0
20240409,124800,185647463,154,154,154,154,3
20240409,124700,185647001,153,153,153,153,0
20240409,124600,185647001,153,153,153,153,2617
20240409,124500,185246600,152,152,152,152,0
20240409,124400,185246600,152,152,152,152,0
20240409,124300,185246600,152,152,152,152,0
20240409,124200,185246600,152,152,152,152,457
20240409,124100,185177136,152,152,152,152,262
20240409,124000,185137312,152,152,152,152,919
20240409,123900,184997624,152,152,152,152,11
20240409,123800,184995952,152,152,152,152,0
20240409,123700,184995952,152,152,152,152,2130
20240409,123600,184672192,153,153,153,153,300
20240409,123500,184626292,153,153,153,153,1000
20240409,123400,184473292,153,153,153,153,0
20240409,123300,184473292,153,152,153,151,2003
20240409,123200,184170832,151,151,151,151,0
20240409,123100,184170832,151,151,151,151,0
20240409,123000,184170832,151,151,151,151,1
20240409,122900,184170681,151,151,151,151,0
20240409,122800,184170681,151,151,151,151,0
20240409,122700,184170681,151,151,151,151,1064
20240409,122600,184010017,151,151,151,151,20
20240409,122500,184006997,151,151,151,151,0
20240409,122400,184006997,151,152,152,151,2736
20240409,122300,183591861,152,153,153,152,6615
20240409,122200,182586374,153,153,153,153,4003
20240409,122100,181973915,153,153,153,153,1
20240409,122000,181973762,153,152,153,152,201
20240409,121900,181943010,153,153,153,153,0
20240409,121800,181943010,153,153,153,153,0
20240409,121700,181943010,153,153,153,153,500
20240409,121600,181866510,153,153,153,153,0
20240409,121500,181866510,153,153,153,153,2005
20240409,121400,181559745,153,153,153,153,2
20240409,121300,181559439,152,152,152,152,250
20240409,121200,181521439,153,153,153,153,0
20240409,121100,181521439,153,153,153,153,288
20240409,121000,181477375,152,152,152,152,8
20240409,120900,181476159,152,152,152,152,0
20240409,120800,181476159,152,152,152,152,21973
20240409,120700,178136263,152,152,152,152,0
20240409,120600,178136263,152,152,152,152,754
20240409,120500,178021655,152,152,152,152,4176
20240409,120400,177386903,152,152,152,152,0
20240409,120300,177386903,152,152,152,152,3000
20240409,120200,176930903,153,153,153,153,0
20240409,120100,176930903,153,153,153,153,0
20240409,120000,176930903,153,153,153,153,0
20240409,115900,176930903,153,153,153,153,0
20240409,115800,176930903,153,153,153,153,7
20240409,115700,176929832,153,153,153,153,739
20240409,115600,176816765,153,153,153,153,20
20240409,115500,176813705,153,153,153,153,9358
20240409,115400,175381931,152,152,152,152,0
20240409,115300,175381931,152,152,152,152,0
20240409,115200,175381931,152,152,152,152,0
20240409,115100,175381931,152,152,152,152,50
20240409,115000,175374331,153,153,153,152,1145
20240409,114900,175199628,152,152,152,152,0
20240409,114800,175199628,152,152,152,152,0
20240409,114700,175199628,152,152,152,152,355
20240409,114600,175145668,153,153,153,153,5
20240409,114500,175144903,153,153,153,153,4
20240409,114400,175144291,152,152,152,152,0
20240409,114300,175144291,152,153,153,152,3236
20240409,114200,174652409,153,153,153,153,20
20240409,114100,174649349,153,153,153,153,0
20240409,114000,174649349,153,153,153,153,0
20240409,113900,174649349,153,153,153,153,0
20240409,113800,174649349,153,153,153,153,20
20240409,113700,174646289,153,153,153,153,0
20240409,113600,174646289,153,153,153,153,1723
20240409,113500,174382670,153,153,153,153,0
20240409,113400,174382670,153,154,154,153,3
20240409,113300,174382210,154,154,154,154,0
20240409,113200,174382210,154,154,154,154,41
20240409,113100,174375896,154,154,154,154,0
20240409,113000,174375896,154,154,154,154,1
20240409,112900,174375742,154,154,154,154,1
20240409,112800,174375588,153,153,153,153,0
20240409,112700,174375588,153,153,153,153,355
20240409,112600,174321273,153,153,153,153,0
20240409,112500,174321273,153,154,154,153,502
20240409,112400,174244466,153,152,153,152,8
20240409,112300,174243249,151,152,152,151,10000
20240409,112200,172728110,152,152,152,152,0
20240409,112100,172728110,152,152,152,152,302
20240409,112000,172682206,153,154,154,153,7021
20240409,111900,171607941,154,154,154,154,0
20240409,111800,171607941,154,154,154,154,0
20240409,111700,171607941,154,154,154,154,0
20240409,111600,171607941,154,154,154,154,800
20240409,111500,171484741,154,154,154,154,0
20240409,111400,171484741,154,154,154,154,0
20240409,111300,171484741,154,154,154,154,60
20240409,111200,171475501,154,154,154,154,0
20240409,111100,171475501,154,154,154,154,30
20240409,111000,171470881,154,154,154,154,70
20240409,110900,171460101,154,154,154,154,1060
20240409,110800,171296861,154,154,154,154,0
20240409,110700,171296861,154,154,154,154,9983
20240409,110600,169759479,155,154,155,154,24506
20240409,110500,165983548,154,154,154,154,6
20240409,110400,165982624,154,154,154,153,505
20240409,110300,165905354,153,153,153,152,877
20240409,110200,165771196,153,152,153,152,2777
20240409,110100,165348315,151,152,152,151,5000
20240409,110000,164592815,151,152,152,151,23755
20240409,105900,161005710,151,153,153,151,23890
20240409,105800,157372851,153,152,153,152,185
20240409,105700,157344645,152,153,153,152,1555
20240409,105600,157106812,153,153,153,153,0
20240409,105500,157106812,153,154,154,153,7
20240409,105400,157105740,153,153,153,153,246
20240409,105300,157068102,153,153,153,153,9361
20240409,105200,155635869,153,154,154,153,25057
20240409,105100,151797093,154,154,154,154,3554
20240409,105000,151249777,154,154,154,154,505
20240409,104900,151172007,154,154,154,154,100
20240409,104800,151156607,154,154,154,154,0
20240409,104700,151156607,154,154,154,154,1
20240409,104600,151156453,154,154,154,154,208
20240409,104500,151124421,154,154,154,153,1023
20240409,104400,150967796,154,154,154,154,3119
20240409,104300,150487470,155,155,155,155,2770
20240409,104200,150058120,155,155,155,155,3689
20240409,104100,149486325,153,153,153,153,0
20240409,104000,149486325,153,153,153,153,0
20240409,103900,149486325,153,155,156,153,85013
20240409,103800,136428311,155,155,155,155,2845
20240409,103700,135987336,155,155,155,155,7096
20240409,103600,134887456,154,155,155,154,2900
20240409,103500,134440810,154,155,155,154,5411
20240409,103400,133602137,155,155,155,155,10000
20240409,103300,132052137,155,155,155,155,0
20240409,103200,132052137,155,155,155,155,0
20240409,103100,132052137,155,156,156,155,54731
20240409,103000,123541268,156,156,156,156,0
20240409,102900,123541268,156,156,156,156,1100
20240409,102800,123369668,156,156,156,156,899
20240409,102700,123229424,156,156,156,156,3000
20240409,102600,122761424,156,156,156,156,108
20240409,102500,122744576,156,156,157,156,2287
20240409,102400,122387803,156,156,156,156,135
20240409,102300,122366743,155,155,155,155,0
20240409,102200,122366743,155,156,157,155,2992
20240409,102100,121902574,156,155,156,155,2012
20240409,102000,121590712,155,156,156,155,4345
20240409,101900,120917233,156,156,156,156,0
20240409,101800,120917233,156,156,156,156,50
20240409,101700,120909433,156,156,156,156,5000
20240409,101600,120129433,157,157,157,157,1
20240409,101500,120129276,155,155,155,155,0
20240409,101400,120129276,155,156,156,155,17460
20240409,101300,117419689,156,156,156,156,0
20240409,101200,117419689,156,156,156,156,701
20240409,101100,117310333,156,156,156,156,0
20240409,101000,117310333,156,157,159,156,58902
20240409,100900,108118600,159,159,159,159,0
20240409,100800,108118600,159,159,159,159,1
20240409,100700,108118441,156,160,160,156,57238
20240409,100600,99106809,160,160,160,160,0
20240409,100500,99106809,160,160,160,160,1024
20240409,100400,98942969,160,160,161,160,1851
20240409,100300,98646808,160,159,160,159,78451
20240409,100200,86094931,159,157,159,157,10976
20240409,100100,84358942,157,157,157,157,0
20240409,100000,84358942,157,157,157,157,0
20240409,095900,84358942,157,156,157,156,49326
20240409,095800,76614763,157,157,157,157,510
20240409,095700,76534693,156,157,157,156,202
20240409,095600,76503179,157,157,157,157,1279
20240409,095500,76302376,157,157,157,157,12
20240409,095400,76300492,157,157,157,157,1139
20240409,095300,76121669,157,157,157,157,22
20240409,095200,76118215,157,157,157,157,2
20240409,095100,76117901,157,157,157,157,1928
20240409,095000,75815205,157,157,157,157,0
20240409,094900,75815205,157,157,157,157,0
20240409,094800,75815205,157,157,157,157,0
20240409,094700,75815205,157,157,157,157,1
20240409,094600,75815048,157,157,157,157,0
20240409,094500,75815048,157,157,157,156,10605
20240409,094400,74158168,156,156,156,156,100
20240409,094300,74142568,156,156,157,156,10000
20240409,094200,72581568,156,157,157,156,253
20240409,094100,72542047,157,157,157,157,1
20240409,094000,72541890,156,156,156,156,1674
20240409,093900,72280746,157,157,157,157,106
20240409,093800,72264104,157,157,157,157,2068
20240409,093700,71939428,157,157,157,157,1144
20240409,093600,71759820,157,156,157,156,1502
20240409,093500,71524008,157,157,157,157,1000
20240409,093400,71367008,157,156,157,156,24499
20240409,093300,67545114,156,156,156,156,4552
20240409,093200,66835002,156,156,156,156,1000
20240409,093100,66679002,155,156,156,155,71102
20240409,093000,55657692,156,157,157,156,13496
20240409,092900,53552315,157,157,157,157,300
20240409,092800,53505215,157,157,157,157,1127
20240409,092700,53328276,157,157,157,157,924
20240409,092600,53183208,157,157,157,157,309
20240409,092500,53134695,156,156,156,156,0
20240409,092400,53134695,156,156,156,156,0
20240409,092300,53134695,156,156,156,156,0
20240409,092200,53134695,156,157,157,156,6264
20240409,092100,52156710,155,156,156,155,48409
20240409,092000,44620937,156,156,157,156,17957
20240409,091900,41817798,156,156,156,156,26497
20240409,091800,37684266,156,156,157,156,1042
20240409,091700,37521711,156,156,156,156,1371
20240409,091600,37307835,156,157,157,156,102
20240409,091500,37291921,157,157,157,156,12956
20240409,091400,35268397,157,156,157,156,3540
20240409,091300,34715557,156,158,158,156,11
20240409,091200,34713821,157,157,157,157,4526
20240409,091100,34003239,157,157,157,157,502
20240409,091000,33924425,156,156,157,156,12972
20240409,090900,31900792,155,157,157,155,4510
20240409,090800,31195348,157,157,157,155,7522
20240409,090700,30022395,157,156,158,156,2674
20240409,090600,29605235,156,156,156,155,17718
20240409,090500,26847211,157,157,157,157,2892
20240409,090400,26393167,157,158,159,157,3772
20240409,090300,25799105,160,159,160,159,3505
20240409,090200,25240845,159,159,159,157,11017
20240409,090100,23497142,158,158,160,158,6564
20240409,090000,22452984,158,155,158,155,144837