KissMeData/066430/min/candle-20240409.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240409,193100,151845314,585,585,585,585,1157
20240409,193000,151845314,585,585,585,585,0
20240409,192900,151845314,585,585,585,585,0
20240409,192800,151845314,585,585,585,585,0
20240409,192700,151845314,585,585,585,585,0
20240409,192600,151845314,585,585,585,585,0
20240409,192500,151845314,585,585,585,585,0
20240409,192400,151845314,585,585,585,585,0
20240409,192300,151845314,585,585,585,585,0
20240409,192200,151845314,585,585,585,585,0
20240409,192100,151845314,585,585,585,585,0
20240409,192000,151845314,585,585,585,585,0
20240409,191900,151845314,585,585,585,585,0
20240409,191800,151845314,585,585,585,585,0
20240409,191700,151845314,585,585,585,585,0
20240409,191600,151845314,585,585,585,585,0
20240409,191500,151845314,585,585,585,585,0
20240409,191400,151845314,585,585,585,585,0
20240409,191300,151845314,585,585,585,585,0
20240409,191200,151845314,585,585,585,585,0
20240409,191100,151845314,585,585,585,585,0
20240409,191000,151845314,585,585,585,585,0
20240409,190900,151845314,585,585,585,585,0
20240409,190800,151845314,585,585,585,585,0
20240409,190700,151845314,585,585,585,585,0
20240409,190600,151845314,585,585,585,585,0
20240409,190500,151845314,585,585,585,585,0
20240409,190400,151845314,585,585,585,585,0
20240409,190300,151845314,585,585,585,585,0
20240409,190200,151845314,585,585,585,585,0
20240409,190100,151845314,585,585,585,585,1157
20240409,190000,151845314,585,585,585,585,0
20240409,185900,151845314,585,585,585,585,0
20240409,185800,151845314,585,585,585,585,0
20240409,185700,151845314,585,585,585,585,0
20240409,185600,151845314,585,585,585,585,0
20240409,185500,151845314,585,585,585,585,0
20240409,185400,151845314,585,585,585,585,0
20240409,185300,151845314,585,585,585,585,0
20240409,185200,151845314,585,585,585,585,0
20240409,185100,151845314,585,585,585,585,0
20240409,185000,151845314,585,585,585,585,0
20240409,184900,151845314,585,585,585,585,0
20240409,184800,151845314,585,585,585,585,0
20240409,184700,151845314,585,585,585,585,0
20240409,184600,151845314,585,585,585,585,0
20240409,184500,151845314,585,585,585,585,0
20240409,184400,151845314,585,585,585,585,0
20240409,184300,151845314,585,585,585,585,0
20240409,184200,151845314,585,585,585,585,0
20240409,184100,151845314,585,585,585,585,0
20240409,184000,151845314,585,585,585,585,0
20240409,183900,151845314,585,585,585,585,0
20240409,183800,151845314,585,585,585,585,0
20240409,183700,151845314,585,585,585,585,0
20240409,183600,151845314,585,585,585,585,0
20240409,183500,151845314,585,585,585,585,0
20240409,183400,151845314,585,585,585,585,0
20240409,183300,151845314,585,585,585,585,0
20240409,183200,151845314,585,585,585,585,0
20240409,183100,151845314,585,585,585,585,1157
20240409,183000,151845314,585,585,585,585,0
20240409,182900,151845314,585,585,585,585,0
20240409,182800,151845314,585,585,585,585,0
20240409,182700,151845314,585,585,585,585,0
20240409,182600,151845314,585,585,585,585,0
20240409,182500,151845314,585,585,585,585,0
20240409,182400,151845314,585,585,585,585,0
20240409,182300,151845314,585,585,585,585,0
20240409,182200,151845314,585,585,585,585,0
20240409,182100,151845314,585,585,585,585,0
20240409,182000,151845314,585,585,585,585,0
20240409,181900,151845314,585,585,585,585,0
20240409,181800,151845314,585,585,585,585,0
20240409,181700,151845314,585,585,585,585,0
20240409,181600,151845314,585,585,585,585,0
20240409,181500,151845314,585,585,585,585,0
20240409,181400,151845314,585,585,585,585,0
20240409,181300,151845314,585,585,585,585,0
20240409,181200,151845314,585,585,585,585,0
20240409,181100,151845314,585,585,585,585,0
20240409,181000,151845314,585,585,585,585,0
20240409,180900,151845314,585,585,585,585,0
20240409,180800,151845314,585,585,585,585,0
20240409,180700,151845314,585,585,585,585,0
20240409,180600,151845314,585,585,585,585,0
20240409,180500,151845314,585,585,585,585,0
20240409,180400,151845314,585,585,585,585,0
20240409,180300,151845314,585,585,585,585,0
20240409,180200,151845314,585,585,585,585,0
20240409,180100,151845314,585,585,585,585,1157
20240409,180000,151845314,585,585,585,585,0
20240409,175900,151845314,585,585,585,585,0
20240409,175800,151845314,585,585,585,585,0
20240409,175700,151845314,585,585,585,585,0
20240409,175600,151845314,585,585,585,585,0
20240409,175500,151845314,585,585,585,585,0
20240409,175400,151845314,585,585,585,585,0
20240409,175300,151845314,585,585,585,585,0
20240409,175200,151845314,585,585,585,585,0
20240409,175100,151845314,585,585,585,585,0
20240409,175000,151845314,585,585,585,585,0
20240409,174900,151845314,585,585,585,585,0
20240409,174800,151845314,585,585,585,585,0
20240409,174700,151845314,585,585,585,585,0
20240409,174600,151845314,585,585,585,585,0
20240409,174500,151845314,585,585,585,585,0
20240409,174400,151845314,585,585,585,585,0
20240409,174300,151845314,585,585,585,585,0
20240409,174200,151845314,585,585,585,585,0
20240409,174100,151845314,585,585,585,585,0
20240409,174000,151845314,585,585,585,585,0
20240409,173900,151845314,585,585,585,585,0
20240409,173800,151845314,585,585,585,585,0
20240409,173700,151845314,585,585,585,585,0
20240409,173600,151845314,585,585,585,585,0
20240409,173500,151845314,585,585,585,585,0
20240409,173400,151845314,585,585,585,585,0
20240409,173300,151845314,585,585,585,585,0
20240409,173200,151845314,585,585,585,585,0
20240409,173100,151845314,585,585,585,585,1157
20240409,173000,151845314,585,585,585,585,0
20240409,172900,151845314,585,585,585,585,0
20240409,172800,151845314,585,585,585,585,0
20240409,172700,151845314,585,585,585,585,0
20240409,172600,151845314,585,585,585,585,0
20240409,172500,151845314,585,585,585,585,0
20240409,172400,151845314,585,585,585,585,0
20240409,172300,151845314,585,585,585,585,0
20240409,172200,151845314,585,585,585,585,0
20240409,172100,151845314,585,585,585,585,0
20240409,172000,151845314,585,585,585,585,0
20240409,171900,151845314,585,585,585,585,0
20240409,171800,151845314,585,585,585,585,0
20240409,171700,151845314,585,585,585,585,0
20240409,171600,151845314,585,585,585,585,0
20240409,171500,151845314,585,585,585,585,0
20240409,171400,151845314,585,585,585,585,0
20240409,171300,151845314,585,585,585,585,0
20240409,171200,151845314,585,585,585,585,0
20240409,171100,151845314,585,585,585,585,0
20240409,171000,151845314,585,585,585,585,0
20240409,170900,151845314,585,585,585,585,0
20240409,170800,151845314,585,585,585,585,0
20240409,170700,151845314,585,585,585,585,0
20240409,170600,151845314,585,585,585,585,0
20240409,170500,151845314,585,585,585,585,0
20240409,170400,151845314,585,585,585,585,0
20240409,170300,151845314,585,585,585,585,0
20240409,170200,151845314,585,585,585,585,0
20240409,170100,151845314,585,585,585,585,1157
20240409,170000,151845314,585,585,585,585,0
20240409,165900,151845314,585,585,585,585,0
20240409,165800,151845314,585,585,585,585,0
20240409,165700,151845314,585,585,585,585,0
20240409,165600,151845314,585,585,585,585,0
20240409,165500,151845314,585,585,585,585,0
20240409,165400,151845314,585,585,585,585,0
20240409,165300,151845314,585,585,585,585,0
20240409,165200,151845314,585,585,585,585,0
20240409,165100,151845314,585,585,585,585,0
20240409,165000,151845314,585,585,585,585,0
20240409,164900,151845314,585,585,585,585,0
20240409,164800,151845314,585,585,585,585,0
20240409,164700,151845314,585,585,585,585,0
20240409,164600,151845314,585,585,585,585,0
20240409,164500,151845314,585,585,585,585,0
20240409,164400,151845314,585,585,585,585,0
20240409,164300,151845314,585,585,585,585,0
20240409,164200,151845314,585,585,585,585,0
20240409,164100,151845314,585,585,585,585,0
20240409,164000,151845314,585,585,585,585,0
20240409,163900,151845314,585,585,585,585,0
20240409,163800,151845314,585,585,585,585,0
20240409,163700,151845314,585,585,585,585,0
20240409,163600,151845314,585,585,585,585,0
20240409,163500,151845314,585,585,585,585,0
20240409,163400,151845314,585,585,585,585,0
20240409,163300,151845314,585,585,585,585,0
20240409,163200,151845314,585,585,585,585,0
20240409,163100,151845314,585,585,585,585,1157
20240409,163000,151845314,585,585,585,585,0
20240409,162900,151845314,585,585,585,585,0
20240409,162800,151845314,585,585,585,585,0
20240409,162700,151845314,585,585,585,585,0
20240409,162600,151845314,585,585,585,585,0
20240409,162500,151845314,585,585,585,585,0
20240409,162400,151845314,585,585,585,585,0
20240409,162300,151845314,585,585,585,585,0
20240409,162200,151845314,585,585,585,585,0
20240409,162100,151845314,585,585,585,585,0
20240409,162000,151845314,585,585,585,585,0
20240409,161900,151845314,585,585,585,585,0
20240409,161800,151845314,585,585,585,585,0
20240409,161700,151845314,585,585,585,585,0
20240409,161600,151845314,585,585,585,585,0
20240409,161500,151845314,585,585,585,585,0
20240409,161400,151845314,585,585,585,585,0
20240409,161300,151845314,585,585,585,585,0
20240409,161200,151845314,585,585,585,585,0
20240409,161100,151845314,585,585,585,585,0
20240409,161000,151845314,585,585,585,585,0
20240409,160900,151845314,585,585,585,585,0
20240409,160800,151845314,585,585,585,585,0
20240409,160700,151845314,585,585,585,585,0
20240409,160600,151845314,585,585,585,585,0
20240409,160500,151845314,585,585,585,585,0
20240409,160400,151845314,585,585,585,585,0
20240409,160300,151845314,585,585,585,585,0
20240409,160200,151845314,585,585,585,585,0
20240409,160100,151845314,585,585,585,585,1157
20240409,160000,151845314,585,585,585,585,0
20240409,155900,151845314,585,585,585,585,0
20240409,155800,151845314,585,585,585,585,0
20240409,155700,151845314,585,585,585,585,0
20240409,155600,151845314,585,585,585,585,0
20240409,155500,151845314,585,585,585,585,0
20240409,155400,151845314,585,585,585,585,0
20240409,155300,151845314,585,585,585,585,0
20240409,155200,151845314,585,585,585,585,0
20240409,155100,151845314,585,585,585,585,0
20240409,155000,151845314,585,585,585,585,0
20240409,154900,151845314,585,585,585,585,0
20240409,154800,151845314,585,585,585,585,0
20240409,154700,151845314,585,585,585,585,0
20240409,154600,151845314,585,585,585,585,0
20240409,154500,151845314,585,585,585,585,0
20240409,154400,151845314,585,585,585,585,0
20240409,154300,151845314,585,585,585,585,0
20240409,154200,151845314,585,585,585,585,0
20240409,154100,151845314,585,585,585,585,0
20240409,154000,151845314,585,585,585,585,0
20240409,153900,151845314,585,585,585,585,0
20240409,153800,151845314,585,585,585,585,0
20240409,153700,151845314,585,585,585,585,0
20240409,153600,151845314,585,585,585,585,0
20240409,153500,151845314,585,585,585,585,0
20240409,153400,151845314,585,585,585,585,0
20240409,153300,151845314,585,585,585,585,0
20240409,153200,151845314,585,585,585,585,0
20240409,153100,151845314,585,585,585,585,1157
20240409,153000,151845314,585,585,585,585,1157
20240409,152900,151168469,586,586,586,586,0
20240409,152800,151168469,586,586,586,586,0
20240409,152700,151168469,586,586,586,586,0
20240409,152600,151168469,586,586,586,586,0
20240409,152500,151168469,586,586,586,586,0
20240409,152400,151168469,586,586,586,586,0
20240409,152300,151168469,586,586,586,586,0
20240409,152200,151168469,586,586,586,586,0
20240409,152100,151168469,586,586,586,586,0
20240409,152000,151168469,586,586,586,586,0
20240409,151900,151168469,586,586,586,586,0
20240409,151800,151168469,586,586,586,586,0
20240409,151700,151168469,586,586,586,586,7
20240409,151600,151164367,585,585,585,585,0
20240409,151500,151164367,585,583,585,583,4281
20240409,151400,148660127,580,580,580,580,1410
20240409,151300,147842327,582,582,582,582,0
20240409,151200,147842327,582,582,582,582,13
20240409,151100,147834761,582,582,582,582,77
20240409,151000,147789947,582,582,582,582,0
20240409,150900,147789947,582,582,582,582,11
20240409,150800,147783545,582,582,582,582,0
20240409,150700,147783545,582,582,582,582,2
20240409,150600,147782381,580,581,581,580,1500
20240409,150500,146912283,581,581,581,581,0
20240409,150400,146912283,581,581,581,581,0
20240409,150300,146912283,581,581,581,581,0
20240409,150200,146912283,581,581,581,581,0
20240409,150100,146912283,581,581,581,581,3
20240409,150000,146910540,581,581,581,581,120
20240409,145900,146840820,577,577,577,577,10
20240409,145800,146835050,576,576,576,576,0
20240409,145700,146835050,576,576,576,576,0
20240409,145600,146835050,576,576,576,576,500
20240409,145500,146547050,575,575,575,575,0
20240409,145400,146547050,575,575,575,575,8119
20240409,145300,141878625,574,577,577,574,6212
20240409,145200,138306663,581,581,581,581,0
20240409,145100,138306663,581,580,581,580,89
20240409,145000,138254967,580,580,580,580,0
20240409,144900,138254967,580,580,580,580,0
20240409,144800,138254967,580,580,580,580,13
20240409,144700,138247427,580,580,580,580,0
20240409,144600,138247427,580,580,580,580,0
20240409,144500,138247427,580,580,580,580,13
20240409,144400,138239887,580,580,580,580,0
20240409,144300,138239887,580,580,580,580,1201
20240409,144200,137543307,580,580,580,580,7115
20240409,144100,133416607,580,580,580,580,0
20240409,144000,133416607,580,580,580,580,227
20240409,143900,133284947,580,580,580,580,163
20240409,143800,133190407,580,575,580,575,6799
20240409,143700,129280882,575,576,576,575,5231
20240409,143600,126271081,577,587,587,577,20013
20240409,143500,114688713,587,587,587,587,0
20240409,143400,114688713,587,587,587,587,76
20240409,143300,114644101,587,587,587,587,13
20240409,143200,114636470,587,587,587,587,0
20240409,143100,114636470,587,587,587,587,0
20240409,143000,114636470,587,587,587,587,10
20240409,142900,114630600,585,585,585,585,2917
20240409,142800,112924155,586,586,586,586,0
20240409,142700,112924155,586,586,586,586,13
20240409,142600,112916537,586,586,586,586,0
20240409,142500,112916537,586,586,586,586,0
20240409,142400,112916537,586,586,586,586,13
20240409,142300,112908919,586,586,586,586,0
20240409,142200,112908919,586,586,586,586,120
20240409,142100,112838599,587,589,589,586,2702
20240409,142000,111248901,589,589,589,589,227
20240409,141900,111115198,589,589,589,589,0
20240409,141800,111115198,589,589,589,589,13
20240409,141700,111107541,589,588,589,588,96
20240409,141600,111051048,586,586,586,586,204
20240409,141500,110931504,586,586,586,586,0
20240409,141400,110931504,586,586,586,586,0
20240409,141300,110931504,586,586,586,586,0
20240409,141200,110931504,586,586,586,586,0
20240409,141100,110931504,586,586,586,586,0
20240409,141000,110931504,586,586,586,586,0
20240409,140900,110931504,586,586,586,586,0
20240409,140800,110931504,586,586,586,586,0
20240409,140700,110931504,586,586,586,586,0
20240409,140600,110931504,586,586,586,586,13
20240409,140500,110923886,586,586,586,586,0
20240409,140400,110923886,586,587,587,586,1689
20240409,140300,109933662,587,587,587,587,0
20240409,140200,109933662,587,587,587,587,0
20240409,140100,109933662,587,587,587,587,694
20240409,140000,109526284,588,588,589,588,316
20240409,135900,109340400,588,588,588,588,0
20240409,135800,109340400,588,588,588,588,0
20240409,135700,109340400,588,588,588,588,13
20240409,135600,109332756,588,588,588,588,0
20240409,135500,109332756,588,588,588,588,0
20240409,135400,109332756,588,588,588,588,13
20240409,135300,109325112,588,588,588,588,0
20240409,135200,109325112,588,588,588,588,0
20240409,135100,109325112,588,588,588,588,13
20240409,135000,109317468,588,586,589,586,83
20240409,134900,109268737,586,586,586,586,0
20240409,134800,109268737,586,586,586,586,13
20240409,134700,109261119,586,586,586,586,0
20240409,134600,109261119,586,586,586,586,281
20240409,134500,109096453,586,586,586,586,13
20240409,134400,109088835,586,586,586,586,0
20240409,134300,109088835,586,586,586,586,76
20240409,134200,109044299,586,586,586,586,13
20240409,134100,109036681,586,586,586,586,832
20240409,134000,108549129,586,586,586,586,227
20240409,133900,108416107,583,586,586,583,113
20240409,133800,108350189,586,586,586,586,1547
20240409,133700,107443647,587,587,587,587,0
20240409,133600,107443647,587,588,588,587,1481
20240409,133500,106574287,588,588,588,588,0
20240409,133400,106574287,588,588,588,588,0
20240409,133300,106574287,588,588,588,588,1317
20240409,133200,105799891,588,588,588,588,0
20240409,133100,105799891,588,588,588,588,536
20240409,133000,105484723,589,589,589,589,13
20240409,132900,105477066,589,589,589,589,0
20240409,132800,105477066,589,589,589,589,0
20240409,132700,105477066,589,589,589,589,13
20240409,132600,105469409,589,589,589,589,76
20240409,132500,105424645,588,588,588,588,20
20240409,132400,105412885,587,587,587,587,0
20240409,132300,105412885,587,587,587,587,0
20240409,132200,105412885,587,587,587,587,0
20240409,132100,105412885,587,587,587,587,0
20240409,132000,105412885,587,587,587,587,1
20240409,131900,105412298,586,586,586,586,0
20240409,131800,105412298,586,586,586,586,0
20240409,131700,105412298,586,586,586,586,0
20240409,131600,105412298,586,586,586,586,0
20240409,131500,105412298,586,586,586,586,0
20240409,131400,105412298,586,586,586,586,0
20240409,131300,105412298,586,586,586,586,0
20240409,131200,105412298,586,586,586,586,0
20240409,131100,105412298,586,586,586,586,0
20240409,131000,105412298,586,586,586,586,0
20240409,130900,105412298,586,587,589,586,85
20240409,130800,105362369,586,586,586,586,0
20240409,130700,105362369,586,586,586,586,0
20240409,130600,105362369,586,586,586,586,1870
20240409,130500,104266549,586,586,586,586,0
20240409,130400,104266549,586,586,586,586,0
20240409,130300,104266549,586,586,586,586,0
20240409,130200,104266549,586,586,586,586,7074
20240409,130100,100121185,586,584,586,584,10000
20240409,130000,94262784,583,583,583,583,16
20240409,125900,94253456,583,583,583,583,0
20240409,125800,94253456,583,583,583,583,0
20240409,125700,94253456,583,583,583,583,13
20240409,125600,94245877,583,583,583,583,0
20240409,125500,94245877,583,583,583,583,0
20240409,125400,94245877,583,583,583,583,13
20240409,125300,94238298,583,583,583,583,0
20240409,125200,94238298,583,583,583,583,76
20240409,125100,94193990,583,583,583,583,13
20240409,125000,94186411,583,583,583,583,0
20240409,124900,94186411,583,583,583,583,0
20240409,124800,94186411,583,583,583,583,50
20240409,124700,94157261,582,582,582,582,0
20240409,124600,94157261,582,582,582,582,0
20240409,124500,94157261,582,582,582,582,0
20240409,124400,94157261,582,582,582,582,0
20240409,124300,94157261,582,582,582,582,0
20240409,124200,94157261,582,582,582,582,13
20240409,124100,94149695,582,582,582,582,0
20240409,124000,94149695,582,581,582,581,457
20240409,123900,93883726,579,579,579,579,0
20240409,123800,93883726,579,579,579,579,0
20240409,123700,93883726,579,580,580,579,376
20240409,123600,93665801,580,582,582,580,1013
20240409,123500,93078235,582,582,582,582,76
20240409,123400,93034003,582,582,582,582,9
20240409,123300,93028765,582,582,582,582,13
20240409,123200,93021199,582,582,582,582,0
20240409,123100,93021199,582,582,582,582,0
20240409,123000,93021199,582,582,582,582,13
20240409,122900,93013633,582,582,582,582,0
20240409,122800,93013633,582,582,582,582,0
20240409,122700,93013633,582,582,582,582,13
20240409,122600,93006067,582,582,582,582,0
20240409,122500,93006067,582,582,582,582,0
20240409,122400,93006067,582,581,582,581,1009
20240409,122300,92418842,581,581,581,581,829
20240409,122200,91937193,580,580,580,580,0
20240409,122100,91937193,580,580,580,580,13
20240409,122000,91929653,580,580,580,580,227
20240409,121900,91797993,580,580,580,580,50
20240409,121800,91768993,580,580,580,580,76
20240409,121700,91724913,579,579,579,579,0
20240409,121600,91724913,579,579,579,579,421
20240409,121500,91481154,580,580,580,580,150
20240409,121400,91394154,579,579,579,579,1000
20240409,121300,90815154,578,578,578,578,0
20240409,121200,90815154,578,578,578,578,0
20240409,121100,90815154,578,578,578,578,0
20240409,121000,90815154,578,578,578,578,0
20240409,120900,90815154,578,578,578,578,400
20240409,120800,90583954,578,578,578,578,0
20240409,120700,90583954,578,578,578,578,0
20240409,120600,90583954,578,579,579,578,248
20240409,120500,90440597,579,579,579,579,0
20240409,120400,90440597,579,579,579,579,0
20240409,120300,90440597,579,579,579,579,13
20240409,120200,90433070,580,580,580,580,0
20240409,120100,90433070,580,580,580,580,76
20240409,120000,90388990,580,580,580,580,240
20240409,115900,90249790,578,577,578,577,1757
20240409,115800,89235249,577,577,577,577,409
20240409,115700,88999256,577,577,577,577,0
20240409,115600,88999256,577,577,577,577,381
20240409,115500,88779419,578,578,578,578,1335
20240409,115400,88007789,578,578,578,578,0
20240409,115300,88007789,578,578,578,578,1000
20240409,115200,87429789,579,579,579,579,0
20240409,115100,87429789,579,579,579,579,13
20240409,115000,87422262,579,579,579,579,5
20240409,114900,87419367,579,579,579,579,890
20240409,114800,86904057,579,579,579,579,125
20240409,114700,86831682,579,579,579,579,86
20240409,114600,86781888,579,579,579,579,0
20240409,114500,86781888,579,579,579,579,13
20240409,114400,86774361,579,579,579,579,76
20240409,114300,86730357,580,580,580,580,0
20240409,114200,86730357,580,580,580,580,1
20240409,114100,86729777,575,575,575,575,0
20240409,114000,86729777,575,589,589,575,45244
20240409,113900,60517948,584,584,584,584,0
20240409,113800,60517948,584,584,584,584,0
20240409,113700,60517948,584,584,584,584,0
20240409,113600,60517948,584,584,584,584,0
20240409,113500,60517948,584,584,584,584,1
20240409,113400,60517364,589,589,589,589,0
20240409,113300,60517364,589,589,589,589,13
20240409,113200,60509707,589,589,589,589,0
20240409,113100,60509707,589,589,589,589,0
20240409,113000,60509707,589,589,589,589,13
20240409,112900,60502050,589,589,589,589,0
20240409,112800,60502050,589,589,589,589,0
20240409,112700,60502050,589,588,589,588,89
20240409,112600,60449663,588,588,588,588,0
20240409,112500,60449663,588,588,588,588,0
20240409,112400,60449663,588,588,588,588,13
20240409,112300,60442019,588,588,588,588,0
20240409,112200,60442019,588,588,588,588,0
20240409,112100,60442019,588,588,588,588,13
20240409,112000,60434375,588,588,588,588,227
20240409,111900,60300899,588,588,588,588,0
20240409,111800,60300899,588,588,588,588,13
20240409,111700,60293255,588,588,588,588,0
20240409,111600,60293255,588,588,588,588,0
20240409,111500,60293255,588,588,588,588,13
20240409,111400,60285611,588,588,588,588,0
20240409,111300,60285611,588,588,588,588,0
20240409,111200,60285611,588,588,588,588,13
20240409,111100,60277967,588,588,588,588,0
20240409,111000,60277967,588,587,588,587,76
20240409,110900,60233282,587,587,587,587,13
20240409,110800,60225651,587,587,587,587,0
20240409,110700,60225651,587,587,587,587,0
20240409,110600,60225651,587,587,587,587,23
20240409,110500,60212150,587,587,587,587,0
20240409,110400,60212150,587,587,587,587,0
20240409,110300,60212150,587,587,587,587,13
20240409,110200,60204519,587,587,587,587,0
20240409,110100,60204519,587,587,587,587,0
20240409,110000,60204519,587,587,587,587,240
20240409,105900,60063639,587,587,587,587,0
20240409,105800,60063639,587,587,587,587,0
20240409,105700,60063639,587,587,587,587,13
20240409,105600,60056008,587,587,587,587,0
20240409,105500,60056008,587,587,587,587,0
20240409,105400,60056008,587,587,587,587,13
20240409,105300,60048377,587,586,587,586,76
20240409,105200,60003782,586,586,586,586,400
20240409,105100,59769382,584,584,584,584,0
20240409,105000,59769382,584,584,584,584,1500
20240409,104900,58893382,584,584,584,584,0
20240409,104800,58893382,584,584,584,584,0
20240409,104700,58893382,584,584,584,584,0
20240409,104600,58893382,584,584,584,584,131
20240409,104500,58816878,583,583,583,583,0
20240409,104400,58816878,583,583,583,583,0
20240409,104300,58816878,583,583,583,583,0
20240409,104200,58816878,583,583,583,583,46
20240409,104100,58790060,582,582,582,582,0
20240409,104000,58790060,582,586,586,582,228
20240409,103900,58656456,586,586,586,586,13
20240409,103800,58648838,586,586,586,586,0
20240409,103700,58648838,586,586,586,586,0
20240409,103600,58648838,586,586,586,586,89
20240409,103500,58596684,586,586,586,586,0
20240409,103400,58596684,586,586,586,586,0
20240409,103300,58596684,586,586,586,586,14
20240409,103200,58588480,586,586,586,586,0
20240409,103100,58588480,586,586,586,586,1
20240409,103000,58587894,586,586,586,586,14
20240409,102900,58579690,586,586,586,586,0
20240409,102800,58579690,586,586,586,586,0
20240409,102700,58579690,586,586,586,586,115
20240409,102600,58512300,586,586,586,586,0
20240409,102500,58512300,586,586,586,586,0
20240409,102400,58512300,586,586,586,586,24
20240409,102300,58498236,586,586,586,586,2000
20240409,102200,57326236,586,586,586,586,0
20240409,102100,57326236,586,586,586,586,14
20240409,102000,57318032,586,586,586,586,228
20240409,101900,57184424,586,586,586,586,77
20240409,101800,57139302,581,581,581,581,0
20240409,101700,57139302,581,581,581,581,0
20240409,101600,57139302,581,581,581,581,0
20240409,101500,57139302,581,581,581,581,1500
20240409,101400,56267802,581,581,581,581,2100
20240409,101300,55047702,581,581,581,581,2700
20240409,101200,53479002,581,581,582,581,2100
20240409,101100,52258297,581,582,582,581,2200
20240409,101000,50979025,589,589,589,589,0
20240409,100900,50979025,589,589,589,589,200
20240409,100800,50861225,582,584,584,582,800
20240409,100700,50395147,592,588,592,588,1600
20240409,100600,49450948,588,587,588,587,200
20240409,100500,49333353,581,582,582,581,600
20240409,100400,48984169,582,582,582,582,1000
20240409,100300,48402169,587,587,587,587,14
20240409,100200,48393951,587,587,587,587,77
20240409,100100,48348752,580,582,582,580,1900
20240409,100000,47245317,582,588,588,582,442
20240409,095900,46986621,581,581,581,581,0
20240409,095800,46986621,581,581,581,581,0
20240409,095700,46986621,581,582,582,581,2500
20240409,095600,45532021,582,583,583,582,1900
20240409,095500,44425921,590,582,590,582,2971
20240409,095400,42696791,590,590,590,590,14
20240409,095300,42688531,590,590,590,590,6
20240409,095200,42684991,582,583,583,582,1200
20240409,095100,41985510,583,583,583,583,1800
20240409,095000,40936110,583,583,584,583,1200
20240409,094900,40236210,583,583,583,583,0
20240409,094800,40236210,583,583,583,583,310
20240409,094700,40055480,583,586,586,583,1700
20240409,094600,39063648,590,590,590,590,0
20240409,094500,39063648,590,587,590,586,577
20240409,094400,38724767,587,587,587,587,3600
20240409,094300,36611567,587,587,587,587,2400
20240409,094200,35202767,587,587,589,587,2300
20240409,094100,33852663,587,587,587,587,2400
20240409,094000,32443863,587,590,590,587,6428
20240409,093900,28669943,587,588,588,587,2000
20240409,093800,27494638,588,588,588,588,0
20240409,093700,27494638,588,588,588,588,1
20240409,093600,27494050,588,588,588,588,500
20240409,093500,27200050,588,588,588,588,0
20240409,093400,27200050,588,588,588,588,327
20240409,093300,27007774,587,588,588,587,900
20240409,093200,26478605,588,589,589,588,1600
20240409,093100,25537197,589,590,590,589,1808
20240409,093000,24471018,591,592,592,591,16
20240409,092900,24461547,592,592,592,592,0
20240409,092800,24461547,592,592,592,592,77
20240409,092700,24415963,589,589,589,589,0
20240409,092600,24415963,589,589,589,589,0
20240409,092500,24415963,589,589,589,589,1
20240409,092400,24415374,592,592,592,592,14
20240409,092300,24407086,592,592,592,592,0
20240409,092200,24407086,592,592,592,592,0
20240409,092100,24407086,592,592,592,592,15
20240409,092000,24398206,592,592,592,592,228
20240409,091900,24263230,590,590,590,590,0
20240409,091800,24263230,590,590,590,590,3964
20240409,091700,21924470,590,590,590,590,562
20240409,091600,21592890,594,594,594,594,11
20240409,091500,21586356,592,592,592,592,2411
20240409,091400,20159044,592,592,592,592,291
20240409,091300,19986772,594,594,594,594,0
20240409,091200,19986772,594,594,594,594,14
20240409,091100,19978456,594,592,594,592,711
20240409,091000,19557536,592,592,592,592,0
20240409,090900,19557536,592,592,592,592,1000
20240409,090800,18965536,592,592,592,592,0
20240409,090700,18965536,592,592,592,592,0
20240409,090600,18965536,592,593,593,592,1740
20240409,090500,17935239,592,592,592,592,50
20240409,090400,17905639,592,592,592,592,1
20240409,090300,17905047,593,593,593,593,46
20240409,090200,17877769,593,591,593,591,922
20240409,090100,17332861,592,592,592,592,63
20240409,090000,17295565,591,585,591,585,29411