KissMeData/090080/min/candle-20240403.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240403,194400,165396028,1190,1190,1190,1190,709
20240403,194300,165396028,1190,1190,1190,1190,0
20240403,194200,165396028,1190,1190,1190,1190,0
20240403,194100,165396028,1190,1190,1190,1190,0
20240403,194000,165396028,1190,1190,1190,1190,0
20240403,193900,165396028,1190,1190,1190,1190,0
20240403,193800,165396028,1190,1190,1190,1190,0
20240403,193700,165396028,1190,1190,1190,1190,0
20240403,193600,165396028,1190,1190,1190,1190,0
20240403,193500,165396028,1190,1190,1190,1190,0
20240403,193400,165396028,1190,1190,1190,1190,0
20240403,193300,165396028,1190,1190,1190,1190,0
20240403,193200,165396028,1190,1190,1190,1190,0
20240403,193100,165396028,1190,1190,1190,1190,0
20240403,193000,165396028,1190,1190,1190,1190,0
20240403,192900,165396028,1190,1190,1190,1190,0
20240403,192800,165396028,1190,1190,1190,1190,0
20240403,192700,165396028,1190,1190,1190,1190,0
20240403,192600,165396028,1190,1190,1190,1190,0
20240403,192500,165396028,1190,1190,1190,1190,0
20240403,192400,165396028,1190,1190,1190,1190,0
20240403,192300,165396028,1190,1190,1190,1190,0
20240403,192200,165396028,1190,1190,1190,1190,0
20240403,192100,165396028,1190,1190,1190,1190,0
20240403,192000,165396028,1190,1190,1190,1190,0
20240403,191900,165396028,1190,1190,1190,1190,0
20240403,191800,165396028,1190,1190,1190,1190,0
20240403,191700,165396028,1190,1190,1190,1190,0
20240403,191600,165396028,1190,1190,1190,1190,0
20240403,191500,165396028,1190,1190,1190,1190,0
20240403,191400,165396028,1190,1190,1190,1190,709
20240403,191300,165396028,1190,1190,1190,1190,0
20240403,191200,165396028,1190,1190,1190,1190,0
20240403,191100,165396028,1190,1190,1190,1190,0
20240403,191000,165396028,1190,1190,1190,1190,0
20240403,190900,165396028,1190,1190,1190,1190,0
20240403,190800,165396028,1190,1190,1190,1190,0
20240403,190700,165396028,1190,1190,1190,1190,0
20240403,190600,165396028,1190,1190,1190,1190,0
20240403,190500,165396028,1190,1190,1190,1190,0
20240403,190400,165396028,1190,1190,1190,1190,0
20240403,190300,165396028,1190,1190,1190,1190,0
20240403,190200,165396028,1190,1190,1190,1190,0
20240403,190100,165396028,1190,1190,1190,1190,0
20240403,190000,165396028,1190,1190,1190,1190,0
20240403,185900,165396028,1190,1190,1190,1190,0
20240403,185800,165396028,1190,1190,1190,1190,0
20240403,185700,165396028,1190,1190,1190,1190,0
20240403,185600,165396028,1190,1190,1190,1190,0
20240403,185500,165396028,1190,1190,1190,1190,0
20240403,185400,165396028,1190,1190,1190,1190,0
20240403,185300,165396028,1190,1190,1190,1190,0
20240403,185200,165396028,1190,1190,1190,1190,0
20240403,185100,165396028,1190,1190,1190,1190,0
20240403,185000,165396028,1190,1190,1190,1190,0
20240403,184900,165396028,1190,1190,1190,1190,0
20240403,184800,165396028,1190,1190,1190,1190,0
20240403,184700,165396028,1190,1190,1190,1190,0
20240403,184600,165396028,1190,1190,1190,1190,0
20240403,184500,165396028,1190,1190,1190,1190,0
20240403,184400,165396028,1190,1190,1190,1190,709
20240403,184300,165396028,1190,1190,1190,1190,0
20240403,184200,165396028,1190,1190,1190,1190,0
20240403,184100,165396028,1190,1190,1190,1190,0
20240403,184000,165396028,1190,1190,1190,1190,0
20240403,183900,165396028,1190,1190,1190,1190,0
20240403,183800,165396028,1190,1190,1190,1190,0
20240403,183700,165396028,1190,1190,1190,1190,0
20240403,183600,165396028,1190,1190,1190,1190,0
20240403,183500,165396028,1190,1190,1190,1190,0
20240403,183400,165396028,1190,1190,1190,1190,0
20240403,183300,165396028,1190,1190,1190,1190,0
20240403,183200,165396028,1190,1190,1190,1190,0
20240403,183100,165396028,1190,1190,1190,1190,0
20240403,183000,165396028,1190,1190,1190,1190,0
20240403,182900,165396028,1190,1190,1190,1190,0
20240403,182800,165396028,1190,1190,1190,1190,0
20240403,182700,165396028,1190,1190,1190,1190,0
20240403,182600,165396028,1190,1190,1190,1190,0
20240403,182500,165396028,1190,1190,1190,1190,0
20240403,182400,165396028,1190,1190,1190,1190,0
20240403,182300,165396028,1190,1190,1190,1190,0
20240403,182200,165396028,1190,1190,1190,1190,0
20240403,182100,165396028,1190,1190,1190,1190,0
20240403,182000,165396028,1190,1190,1190,1190,0
20240403,181900,165396028,1190,1190,1190,1190,0
20240403,181800,165396028,1190,1190,1190,1190,0
20240403,181700,165396028,1190,1190,1190,1190,0
20240403,181600,165396028,1190,1190,1190,1190,0
20240403,181500,165396028,1190,1190,1190,1190,0
20240403,181400,165396028,1190,1190,1190,1190,709
20240403,181300,165396028,1190,1190,1190,1190,0
20240403,181200,165396028,1190,1190,1190,1190,0
20240403,181100,165396028,1190,1190,1190,1190,0
20240403,181000,165396028,1190,1190,1190,1190,0
20240403,180900,165396028,1190,1190,1190,1190,0
20240403,180800,165396028,1190,1190,1190,1190,0
20240403,180700,165396028,1190,1190,1190,1190,0
20240403,180600,165396028,1190,1190,1190,1190,0
20240403,180500,165396028,1190,1190,1190,1190,0
20240403,180400,165396028,1190,1190,1190,1190,0
20240403,180300,165396028,1190,1190,1190,1190,0
20240403,180200,165396028,1190,1190,1190,1190,0
20240403,180100,165396028,1190,1190,1190,1190,0
20240403,180000,165396028,1190,1190,1190,1190,0
20240403,175900,165396028,1190,1190,1190,1190,0
20240403,175800,165396028,1190,1190,1190,1190,0
20240403,175700,165396028,1190,1190,1190,1190,0
20240403,175600,165396028,1190,1190,1190,1190,0
20240403,175500,165396028,1190,1190,1190,1190,0
20240403,175400,165396028,1190,1190,1190,1190,0
20240403,175300,165396028,1190,1190,1190,1190,0
20240403,175200,165396028,1190,1190,1190,1190,0
20240403,175100,165396028,1190,1190,1190,1190,0
20240403,175000,165396028,1190,1190,1190,1190,0
20240403,174900,165396028,1190,1190,1190,1190,0
20240403,174800,165396028,1190,1190,1190,1190,0
20240403,174700,165396028,1190,1190,1190,1190,0
20240403,174600,165396028,1190,1190,1190,1190,0
20240403,174500,165396028,1190,1190,1190,1190,0
20240403,174400,165396028,1190,1190,1190,1190,709
20240403,174300,165396028,1190,1190,1190,1190,0
20240403,174200,165396028,1190,1190,1190,1190,0
20240403,174100,165396028,1190,1190,1190,1190,0
20240403,174000,165396028,1190,1190,1190,1190,0
20240403,173900,165396028,1190,1190,1190,1190,0
20240403,173800,165396028,1190,1190,1190,1190,0
20240403,173700,165396028,1190,1190,1190,1190,0
20240403,173600,165396028,1190,1190,1190,1190,0
20240403,173500,165396028,1190,1190,1190,1190,0
20240403,173400,165396028,1190,1190,1190,1190,0
20240403,173300,165396028,1190,1190,1190,1190,0
20240403,173200,165396028,1190,1190,1190,1190,0
20240403,173100,165396028,1190,1190,1190,1190,0
20240403,173000,165396028,1190,1190,1190,1190,0
20240403,172900,165396028,1190,1190,1190,1190,0
20240403,172800,165396028,1190,1190,1190,1190,0
20240403,172700,165396028,1190,1190,1190,1190,0
20240403,172600,165396028,1190,1190,1190,1190,0
20240403,172500,165396028,1190,1190,1190,1190,0
20240403,172400,165396028,1190,1190,1190,1190,0
20240403,172300,165396028,1190,1190,1190,1190,0
20240403,172200,165396028,1190,1190,1190,1190,0
20240403,172100,165396028,1190,1190,1190,1190,0
20240403,172000,165396028,1190,1190,1190,1190,0
20240403,171900,165396028,1190,1190,1190,1190,0
20240403,171800,165396028,1190,1190,1190,1190,0
20240403,171700,165396028,1190,1190,1190,1190,0
20240403,171600,165396028,1190,1190,1190,1190,0
20240403,171500,165396028,1190,1190,1190,1190,0
20240403,171400,165396028,1190,1190,1190,1190,709
20240403,171300,165396028,1190,1190,1190,1190,0
20240403,171200,165396028,1190,1190,1190,1190,0
20240403,171100,165396028,1190,1190,1190,1190,0
20240403,171000,165396028,1190,1190,1190,1190,0
20240403,170900,165396028,1190,1190,1190,1190,0
20240403,170800,165396028,1190,1190,1190,1190,0
20240403,170700,165396028,1190,1190,1190,1190,0
20240403,170600,165396028,1190,1190,1190,1190,0
20240403,170500,165396028,1190,1190,1190,1190,0
20240403,170400,165396028,1190,1190,1190,1190,0
20240403,170300,165396028,1190,1190,1190,1190,0
20240403,170200,165396028,1190,1190,1190,1190,0
20240403,170100,165396028,1190,1190,1190,1190,0
20240403,170000,165396028,1190,1190,1190,1190,0
20240403,165900,165396028,1190,1190,1190,1190,0
20240403,165800,165396028,1190,1190,1190,1190,0
20240403,165700,165396028,1190,1190,1190,1190,0
20240403,165600,165396028,1190,1190,1190,1190,0
20240403,165500,165396028,1190,1190,1190,1190,0
20240403,165400,165396028,1190,1190,1190,1190,0
20240403,165300,165396028,1190,1190,1190,1190,0
20240403,165200,165396028,1190,1190,1190,1190,0
20240403,165100,165396028,1190,1190,1190,1190,0
20240403,165000,165396028,1190,1190,1190,1190,0
20240403,164900,165396028,1190,1190,1190,1190,0
20240403,164800,165396028,1190,1190,1190,1190,0
20240403,164700,165396028,1190,1190,1190,1190,0
20240403,164600,165396028,1190,1190,1190,1190,0
20240403,164500,165396028,1190,1190,1190,1190,0
20240403,164400,165396028,1190,1190,1190,1190,709
20240403,164300,165396028,1190,1190,1190,1190,0
20240403,164200,165396028,1190,1190,1190,1190,0
20240403,164100,165396028,1190,1190,1190,1190,0
20240403,164000,165396028,1190,1190,1190,1190,0
20240403,163900,165396028,1190,1190,1190,1190,0
20240403,163800,165396028,1190,1190,1190,1190,0
20240403,163700,165396028,1190,1190,1190,1190,0
20240403,163600,165396028,1190,1190,1190,1190,0
20240403,163500,165396028,1190,1190,1190,1190,0
20240403,163400,165396028,1190,1190,1190,1190,0
20240403,163300,165396028,1190,1190,1190,1190,0
20240403,163200,165396028,1190,1190,1190,1190,0
20240403,163100,165396028,1190,1190,1190,1190,0
20240403,163000,165396028,1190,1190,1190,1190,0
20240403,162900,165396028,1190,1190,1190,1190,0
20240403,162800,165396028,1190,1190,1190,1190,0
20240403,162700,165396028,1190,1190,1190,1190,0
20240403,162600,165396028,1190,1190,1190,1190,0
20240403,162500,165396028,1190,1190,1190,1190,0
20240403,162400,165396028,1190,1190,1190,1190,0
20240403,162300,165396028,1190,1190,1190,1190,0
20240403,162200,165396028,1190,1190,1190,1190,0
20240403,162100,165396028,1190,1190,1190,1190,0
20240403,162000,165396028,1190,1190,1190,1190,0
20240403,161900,165396028,1190,1190,1190,1190,0
20240403,161800,165396028,1190,1190,1190,1190,0
20240403,161700,165396028,1190,1190,1190,1190,0
20240403,161600,165396028,1190,1190,1190,1190,0
20240403,161500,165396028,1190,1190,1190,1190,0
20240403,161400,165396028,1190,1190,1190,1190,709
20240403,161300,165396028,1190,1190,1190,1190,0
20240403,161200,165396028,1190,1190,1190,1190,0
20240403,161100,165396028,1190,1190,1190,1190,0
20240403,161000,165396028,1190,1190,1190,1190,0
20240403,160900,165396028,1190,1190,1190,1190,0
20240403,160800,165396028,1190,1190,1190,1190,0
20240403,160700,165396028,1190,1190,1190,1190,0
20240403,160600,165396028,1190,1190,1190,1190,0
20240403,160500,165396028,1190,1190,1190,1190,0
20240403,160400,165396028,1190,1190,1190,1190,0
20240403,160300,165396028,1190,1190,1190,1190,0
20240403,160200,165396028,1190,1190,1190,1190,0
20240403,160100,165396028,1190,1190,1190,1190,0
20240403,160000,165396028,1190,1190,1190,1190,0
20240403,155900,165396028,1190,1190,1190,1190,0
20240403,155800,165396028,1190,1190,1190,1190,0
20240403,155700,165396028,1190,1190,1190,1190,0
20240403,155600,165396028,1190,1190,1190,1190,0
20240403,155500,165396028,1190,1190,1190,1190,0
20240403,155400,165396028,1190,1190,1190,1190,0
20240403,155300,165396028,1190,1190,1190,1190,0
20240403,155200,165396028,1190,1190,1190,1190,0
20240403,155100,165396028,1190,1190,1190,1190,0
20240403,155000,165396028,1190,1190,1190,1190,0
20240403,154900,165396028,1190,1190,1190,1190,0
20240403,154800,165396028,1190,1190,1190,1190,0
20240403,154700,165396028,1190,1190,1190,1190,0
20240403,154600,165396028,1190,1190,1190,1190,0
20240403,154500,165396028,1190,1190,1190,1190,0
20240403,154400,165396028,1190,1190,1190,1190,709
20240403,154300,165396028,1190,1190,1190,1190,0
20240403,154200,165396028,1190,1190,1190,1190,0
20240403,154100,165396028,1190,1190,1190,1190,0
20240403,154000,165396028,1190,1190,1190,1190,0
20240403,153900,165396028,1190,1190,1190,1190,0
20240403,153800,165396028,1190,1190,1190,1190,0
20240403,153700,165396028,1190,1190,1190,1190,0
20240403,153600,165396028,1190,1190,1190,1190,0
20240403,153500,165396028,1190,1190,1190,1190,0
20240403,153400,165396028,1190,1190,1190,1190,0
20240403,153300,165396028,1190,1190,1190,1190,0
20240403,153200,165396028,1190,1190,1190,1190,0
20240403,153100,165396028,1190,1190,1190,1190,0
20240403,153000,165396028,1190,1190,1190,1190,709
20240403,152900,164552318,1190,1190,1190,1190,0
20240403,152800,164552318,1190,1190,1190,1190,0
20240403,152700,164552318,1190,1190,1190,1190,0
20240403,152600,164552318,1190,1190,1190,1190,0
20240403,152500,164552318,1190,1190,1190,1190,0
20240403,152400,164552318,1190,1190,1190,1190,0
20240403,152300,164552318,1190,1190,1190,1190,0
20240403,152200,164552318,1190,1190,1190,1190,0
20240403,152100,164552318,1190,1190,1190,1190,0
20240403,152000,164552318,1190,1190,1190,1190,0
20240403,151900,164552318,1190,1190,1190,1190,0
20240403,151800,164552318,1190,1189,1190,1189,2001
20240403,151700,162173128,1190,1189,1190,1189,675
20240403,151600,161370551,1189,1189,1189,1189,0
20240403,151500,161370551,1189,1189,1189,1189,1000
20240403,151400,160181551,1189,1185,1190,1185,1282
20240403,151300,158661601,1185,1184,1185,1183,86
20240403,151200,158559785,1184,1184,1184,1184,2000
20240403,151100,156191785,1184,1184,1184,1184,0
20240403,151000,156191785,1184,1184,1184,1184,0
20240403,150900,156191785,1184,1184,1184,1184,0
20240403,150800,156191785,1184,1184,1184,1184,2
20240403,150700,156189417,1184,1184,1184,1184,0
20240403,150600,156189417,1184,1184,1184,1184,0
20240403,150500,156189417,1184,1184,1184,1184,0
20240403,150400,156189417,1184,1184,1184,1184,0
20240403,150300,156189417,1184,1184,1184,1184,1
20240403,150200,156188233,1183,1183,1184,1183,799
20240403,150100,155243015,1183,1183,1183,1183,0
20240403,150000,155243015,1183,1183,1183,1183,587
20240403,145900,154548594,1184,1184,1184,1184,0
20240403,145800,154548594,1184,1184,1184,1184,0
20240403,145700,154548594,1184,1184,1184,1184,0
20240403,145600,154548594,1184,1184,1184,1184,1
20240403,145500,154547410,1183,1183,1183,1183,15
20240403,145400,154529665,1182,1182,1182,1182,1
20240403,145300,154528483,1183,1182,1183,1182,92
20240403,145200,154419738,1183,1183,1183,1183,10
20240403,145100,154407908,1184,1184,1184,1184,0
20240403,145000,154407908,1184,1184,1184,1184,0
20240403,144900,154407908,1184,1184,1184,1184,0
20240403,144800,154407908,1184,1183,1184,1183,1297
20240403,144700,152873547,1184,1184,1184,1184,2
20240403,144600,152871179,1184,1184,1184,1184,0
20240403,144500,152871179,1184,1184,1184,1184,0
20240403,144400,152871179,1184,1183,1184,1183,2672
20240403,144300,149710202,1184,1183,1184,1183,92
20240403,144200,149601365,1184,1184,1184,1184,0
20240403,144100,149601365,1184,1184,1184,1184,0
20240403,144000,149601365,1184,1184,1184,1184,0
20240403,143900,149601365,1184,1183,1184,1183,43
20240403,143800,149550495,1183,1182,1183,1182,149
20240403,143700,149374376,1183,1183,1183,1183,0
20240403,143600,149374376,1183,1183,1183,1183,1
20240403,143500,149373193,1183,1183,1183,1183,39
20240403,143400,149327056,1183,1182,1183,1182,152
20240403,143300,149147241,1183,1182,1183,1182,92
20240403,143200,149038496,1183,1183,1183,1183,0
20240403,143100,149038496,1183,1183,1183,1183,100
20240403,143000,148920196,1184,1184,1184,1184,0
20240403,142900,148920196,1184,1184,1184,1184,0
20240403,142800,148920196,1184,1184,1184,1184,0
20240403,142700,148920196,1184,1183,1184,1183,101
20240403,142600,148800712,1184,1183,1184,1182,4452
20240403,142500,143537946,1184,1184,1184,1184,0
20240403,142400,143537946,1184,1184,1184,1184,0
20240403,142300,143537946,1184,1184,1184,1184,0
20240403,142200,143537946,1184,1184,1184,1184,0
20240403,142100,143537946,1184,1184,1184,1184,0
20240403,142000,143537946,1184,1183,1184,1183,260
20240403,141900,143230356,1183,1183,1183,1183,0
20240403,141800,143230356,1183,1183,1183,1183,1001
20240403,141700,142046173,1183,1183,1183,1183,1749
20240403,141600,139977106,1183,1183,1183,1183,0
20240403,141500,139977106,1183,1183,1183,1183,2200
20240403,141400,137374506,1182,1183,1183,1182,11
20240403,141300,137361494,1182,1182,1182,1182,91
20240403,141200,137253932,1183,1183,1183,1183,400
20240403,141100,136780732,1183,1183,1183,1183,251
20240403,141000,136483799,1183,1183,1183,1183,102
20240403,140900,136363133,1183,1183,1183,1183,0
20240403,140800,136363133,1183,1183,1183,1183,112
20240403,140700,136230637,1183,1183,1183,1183,0
20240403,140600,136230637,1183,1183,1183,1183,0
20240403,140500,136230637,1183,1183,1183,1183,0
20240403,140400,136230637,1183,1183,1183,1182,116
20240403,140300,136093415,1183,1182,1183,1182,101
20240403,140200,135974023,1183,1183,1183,1183,0
20240403,140100,135974023,1183,1183,1183,1183,0
20240403,140000,135974023,1183,1183,1183,1183,0
20240403,135900,135974023,1183,1183,1183,1183,0
20240403,135800,135974023,1183,1183,1183,1183,0
20240403,135700,135974023,1183,1183,1183,1183,0
20240403,135600,135974023,1183,1183,1183,1183,0
20240403,135500,135974023,1183,1183,1183,1183,1150
20240403,135400,134613573,1183,1183,1183,1183,0
20240403,135300,134613573,1183,1183,1183,1183,0
20240403,135200,134613573,1183,1182,1183,1182,2
20240403,135100,134611208,1182,1182,1182,1182,1025
20240403,135000,133399658,1183,1183,1183,1182,301
20240403,134900,133043666,1182,1183,1183,1182,896
20240403,134800,131984494,1183,1183,1183,1183,0
20240403,134700,131984494,1183,1183,1183,1183,1
20240403,134600,131983311,1183,1183,1183,1183,0
20240403,134500,131983311,1183,1183,1183,1183,10
20240403,134400,131971481,1182,1182,1182,1182,26
20240403,134300,131940749,1183,1182,1183,1182,102
20240403,134200,131820175,1183,1183,1183,1183,84
20240403,134100,131720803,1183,1183,1183,1183,0
20240403,134000,131720803,1183,1183,1183,1183,0
20240403,133900,131720803,1183,1183,1183,1183,0
20240403,133800,131720803,1183,1183,1183,1183,0
20240403,133700,131720803,1183,1183,1183,1183,10
20240403,133600,131708973,1183,1183,1183,1183,17
20240403,133500,131688862,1183,1183,1183,1183,10
20240403,133400,131677032,1182,1182,1182,1182,5709
20240403,133300,124928994,1182,1182,1183,1182,1151
20240403,133200,123568002,1183,1183,1183,1183,0
20240403,133100,123568002,1183,1183,1183,1183,4
20240403,133000,123563270,1183,1183,1183,1182,138
20240403,132900,123400059,1183,1183,1183,1183,0
20240403,132800,123400059,1183,1182,1183,1182,212
20240403,132700,123149465,1183,1183,1183,1183,0
20240403,132600,123149465,1183,1183,1183,1183,0
20240403,132500,123149465,1183,1183,1183,1183,10
20240403,132400,123137635,1182,1183,1183,1182,80
20240403,132300,123043015,1182,1183,1183,1182,291
20240403,132200,122698853,1183,1183,1183,1183,0
20240403,132100,122698853,1183,1183,1183,1183,0
20240403,132000,122698853,1183,1183,1183,1183,10
20240403,131900,122687023,1183,1183,1183,1183,10
20240403,131800,122675193,1183,1183,1183,1183,168
20240403,131700,122476449,1183,1183,1183,1183,10
20240403,131600,122464619,1182,1182,1182,1182,0
20240403,131500,122464619,1182,1182,1182,1182,18
20240403,131400,122443343,1183,1182,1183,1182,401
20240403,131300,121968961,1183,1182,1183,1182,101
20240403,131200,121849569,1183,1183,1183,1183,10
20240403,131100,121837739,1183,1183,1183,1183,0
20240403,131000,121837739,1183,1183,1183,1183,2000
20240403,130900,119471739,1183,1183,1183,1183,0
20240403,130800,119471739,1183,1183,1183,1183,0
20240403,130700,119471739,1183,1183,1183,1183,0
20240403,130600,119471739,1183,1183,1183,1183,0
20240403,130500,119471739,1183,1183,1183,1183,0
20240403,130400,119471739,1183,1183,1183,1183,0
20240403,130300,119471739,1183,1182,1183,1182,101
20240403,130200,119352347,1183,1183,1183,1183,0
20240403,130100,119352347,1183,1183,1183,1183,0
20240403,130000,119352347,1183,1183,1183,1183,0
20240403,125900,119352347,1183,1183,1183,1183,5
20240403,125800,119346432,1183,1183,1183,1183,0
20240403,125700,119346432,1183,1183,1183,1183,0
20240403,125600,119346432,1183,1183,1183,1183,0
20240403,125500,119346432,1183,1183,1183,1183,0
20240403,125400,119346432,1183,1183,1183,1183,0
20240403,125300,119346432,1183,1182,1183,1182,102
20240403,125200,119225858,1183,1183,1183,1183,1000
20240403,125100,118042858,1183,1183,1183,1183,1
20240403,125000,118041675,1183,1183,1183,1183,20
20240403,124900,118018015,1183,1183,1183,1183,0
20240403,124800,118018015,1183,1183,1183,1183,10
20240403,124700,118006185,1182,1182,1182,1182,4591
20240403,124600,112579623,1183,1183,1183,1183,0
20240403,124500,112579623,1183,1183,1183,1183,5
20240403,124400,112573708,1183,1183,1183,1183,0
20240403,124300,112573708,1183,1182,1183,1182,99
20240403,124200,112456680,1183,1183,1183,1183,0
20240403,124100,112456680,1183,1183,1183,1183,0
20240403,124000,112456680,1183,1183,1183,1183,0
20240403,123900,112456680,1183,1183,1183,1183,0
20240403,123800,112456680,1183,1183,1183,1183,730
20240403,123700,111593090,1183,1183,1183,1183,1000
20240403,123600,110410090,1183,1183,1183,1183,439
20240403,123500,109890753,1183,1183,1183,1183,101
20240403,123400,109771270,1183,1183,1184,1183,1019
20240403,123300,108565792,1185,1183,1185,1182,340
20240403,123200,108163636,1185,1185,1185,1185,0
20240403,123100,108163636,1185,1185,1185,1185,0
20240403,123000,108163636,1185,1186,1186,1185,615
20240403,122900,107434452,1189,1189,1189,1189,0
20240403,122800,107434452,1189,1189,1189,1189,0
20240403,122700,107434452,1189,1189,1189,1189,0
20240403,122600,107434452,1189,1189,1189,1189,0
20240403,122500,107434452,1189,1189,1189,1189,1
20240403,122400,107433263,1189,1189,1189,1189,10
20240403,122300,107421373,1186,1186,1186,1186,90
20240403,122200,107314633,1189,1189,1189,1189,5
20240403,122100,107308688,1189,1189,1189,1189,0
20240403,122000,107308688,1189,1189,1189,1189,0
20240403,121900,107308688,1189,1189,1189,1189,0
20240403,121800,107308688,1189,1189,1189,1189,10
20240403,121700,107296798,1186,1186,1186,1186,16
20240403,121600,107277822,1189,1189,1189,1189,0
20240403,121500,107277822,1189,1189,1189,1189,0
20240403,121400,107277822,1189,1186,1189,1186,15
20240403,121300,107260002,1190,1185,1190,1185,583
20240403,121200,106568617,1186,1186,1186,1186,0
20240403,121100,106568617,1186,1186,1186,1186,0
20240403,121000,106568617,1186,1186,1186,1186,0
20240403,120900,106568617,1186,1186,1186,1186,1
20240403,120800,106567431,1185,1185,1185,1185,0
20240403,120700,106567431,1185,1185,1185,1185,0
20240403,120600,106567431,1185,1185,1185,1185,1
20240403,120500,106566246,1186,1186,1186,1186,0
20240403,120400,106566246,1186,1186,1186,1185,37
20240403,120300,106522365,1186,1185,1186,1185,102
20240403,120200,106401485,1186,1186,1186,1186,0
20240403,120100,106401485,1186,1186,1186,1186,5
20240403,120000,106395555,1186,1186,1186,1186,0
20240403,115900,106395555,1186,1185,1186,1185,37
20240403,115800,106351700,1185,1185,1185,1185,0
20240403,115700,106351700,1185,1185,1185,1185,0
20240403,115600,106351700,1185,1185,1185,1185,0
20240403,115500,106351700,1185,1185,1185,1185,0
20240403,115400,106351700,1185,1185,1185,1185,1
20240403,115300,106350515,1183,1183,1183,1183,91
20240403,115200,106242862,1185,1185,1185,1185,0
20240403,115100,106242862,1185,1185,1185,1185,0
20240403,115000,106242862,1185,1185,1185,1185,0
20240403,114900,106242862,1185,1185,1185,1185,10
20240403,114800,106231012,1185,1185,1185,1185,0
20240403,114700,106231012,1185,1182,1185,1182,2
20240403,114600,106228645,1185,1185,1185,1185,12
20240403,114500,106214425,1185,1185,1185,1185,0
20240403,114400,106214425,1185,1182,1185,1182,6
20240403,114300,106207330,1185,1185,1185,1185,10
20240403,114200,106195480,1182,1182,1182,1182,0
20240403,114100,106195480,1182,1185,1185,1182,2
20240403,114000,106193113,1182,1182,1182,1182,86
20240403,113900,106091461,1182,1182,1182,1182,0
20240403,113800,106091461,1182,1184,1184,1182,800
20240403,113700,105145647,1182,1185,1185,1182,12001
20240403,113600,90951826,1185,1185,1185,1185,1
20240403,113500,90950641,1183,1183,1183,1183,0
20240403,113400,90950641,1183,1183,1183,1183,0
20240403,113300,90950641,1183,1183,1183,1183,91
20240403,113200,90842988,1185,1185,1185,1185,0
20240403,113100,90842988,1185,1185,1185,1185,0
20240403,113000,90842988,1185,1185,1185,1185,0
20240403,112900,90842988,1185,1185,1185,1185,0
20240403,112800,90842988,1185,1185,1185,1185,0
20240403,112700,90842988,1185,1183,1185,1183,2303
20240403,112600,88118537,1185,1185,1185,1185,5
20240403,112500,88112612,1185,1185,1185,1185,5
20240403,112400,88106687,1185,1185,1185,1185,0
20240403,112300,88106687,1185,1185,1185,1185,200
20240403,112200,87869687,1185,1185,1185,1185,0
20240403,112100,87869687,1185,1183,1185,1183,102
20240403,112000,87749001,1183,1183,1183,1183,599
20240403,111900,87040384,1185,1185,1185,1185,0
20240403,111800,87040384,1185,1185,1185,1185,0
20240403,111700,87040384,1185,1185,1185,1185,1
20240403,111600,87039199,1185,1183,1185,1183,81
20240403,111500,86943374,1185,1185,1185,1185,0
20240403,111400,86943374,1185,1185,1185,1185,10
20240403,111300,86931524,1183,1183,1183,1183,95
20240403,111200,86819139,1185,1185,1185,1185,0
20240403,111100,86819139,1185,1185,1185,1185,0
20240403,111000,86819139,1185,1185,1185,1185,10
20240403,110900,86807289,1185,1183,1185,1183,200
20240403,110800,86570669,1185,1185,1185,1185,0
20240403,110700,86570669,1185,1185,1185,1185,10
20240403,110600,86558819,1183,1183,1183,1183,350
20240403,110500,86144769,1183,1183,1183,1183,0
20240403,110400,86144769,1183,1183,1183,1183,0
20240403,110300,86144769,1183,1183,1183,1183,0
20240403,110200,86144769,1183,1183,1183,1183,5584
20240403,110100,79538897,1182,1182,1182,1182,0
20240403,110000,79538897,1182,1182,1182,1182,89
20240403,105900,79433699,1182,1182,1182,1182,0
20240403,105800,79433699,1182,1182,1182,1182,0
20240403,105700,79433699,1182,1182,1182,1182,0
20240403,105600,79433699,1182,1182,1182,1182,0
20240403,105500,79433699,1182,1182,1182,1182,0
20240403,105400,79433699,1182,1182,1182,1182,0
20240403,105300,79433699,1182,1182,1182,1182,0
20240403,105200,79433699,1182,1182,1182,1182,92
20240403,105100,79324955,1182,1182,1182,1182,50
20240403,105000,79265855,1183,1183,1183,1183,23
20240403,104900,79238646,1183,1183,1183,1183,0
20240403,104800,79238646,1183,1183,1183,1183,0
20240403,104700,79238646,1183,1183,1183,1183,0
20240403,104600,79238646,1183,1183,1183,1183,0
20240403,104500,79238646,1183,1183,1183,1183,0
20240403,104400,79238646,1183,1183,1183,1183,10
20240403,104300,79226816,1182,1182,1182,1182,91
20240403,104200,79119254,1183,1183,1183,1183,0
20240403,104100,79119254,1183,1183,1183,1183,2
20240403,104000,79116888,1183,1183,1183,1183,0
20240403,103900,79116888,1183,1183,1183,1183,0
20240403,103800,79116888,1183,1183,1183,1183,0
20240403,103700,79116888,1183,1183,1183,1183,10
20240403,103600,79105058,1182,1183,1183,1182,131
20240403,103500,78950206,1182,1182,1182,1182,83
20240403,103400,78852100,1183,1183,1183,1183,4
20240403,103300,78847368,1182,1182,1182,1182,1233
20240403,103200,77389962,1183,1183,1183,1183,2
20240403,103100,77387596,1183,1183,1183,1183,4
20240403,103000,77382864,1183,1183,1183,1183,169
20240403,102900,77182937,1183,1183,1183,1183,400
20240403,102800,76709737,1183,1183,1183,1183,1100
20240403,102700,75408437,1183,1183,1183,1183,588
20240403,102600,74712833,1183,1183,1183,1183,0
20240403,102500,74712833,1183,1183,1183,1183,5
20240403,102400,74706918,1183,1182,1183,1182,202
20240403,102300,74467954,1183,1183,1183,1183,500
20240403,102200,73876454,1182,1182,1182,1182,0
20240403,102100,73876454,1182,1182,1182,1182,1133
20240403,102000,72537248,1182,1182,1182,1182,2
20240403,101900,72534884,1182,1182,1182,1182,5
20240403,101800,72528974,1182,1182,1182,1182,118
20240403,101700,72389498,1182,1182,1182,1182,0
20240403,101600,72389498,1182,1182,1182,1182,10
20240403,101500,72377678,1182,1182,1182,1182,0
20240403,101400,72377678,1182,1182,1182,1182,905
20240403,101300,71307968,1181,1181,1181,1181,722
20240403,101200,70455286,1181,1181,1181,1181,7757
20240403,101100,61294269,1181,1181,1181,1181,0
20240403,101000,61294269,1181,1181,1181,1181,2
20240403,100900,61291907,1181,1181,1181,1181,1005
20240403,100800,60105002,1182,1182,1182,1182,0
20240403,100700,60105002,1182,1182,1182,1182,0
20240403,100600,60105002,1182,1182,1182,1182,0
20240403,100500,60105002,1182,1182,1182,1182,0
20240403,100400,60105002,1182,1182,1182,1182,0
20240403,100300,60105002,1182,1182,1182,1182,0
20240403,100200,60105002,1182,1182,1182,1182,7
20240403,100100,60096728,1182,1181,1182,1181,97
20240403,100000,59982166,1181,1181,1181,1181,1038
20240403,095900,58756288,1182,1182,1182,1182,10
20240403,095800,58744468,1182,1182,1182,1182,0
20240403,095700,58744468,1182,1182,1182,1182,844
20240403,095600,57746860,1180,1180,1180,1180,0
20240403,095500,57746860,1180,1180,1180,1180,0
20240403,095400,57746860,1180,1180,1180,1180,0
20240403,095300,57746860,1180,1180,1180,1180,2114
20240403,095200,55252340,1182,1182,1182,1182,80
20240403,095100,55157780,1182,1182,1182,1182,0
20240403,095000,55157780,1182,1181,1182,1181,3626
20240403,094900,50874771,1181,1181,1181,1181,2239
20240403,094800,48230512,1183,1183,1183,1183,6879
20240403,094700,40092655,1183,1183,1183,1183,53
20240403,094600,40029956,1183,1183,1183,1183,36
20240403,094500,39987368,1182,1182,1182,1182,140
20240403,094400,39821888,1181,1181,1181,1181,0
20240403,094300,39821888,1181,1181,1181,1181,7
20240403,094200,39813621,1183,1183,1183,1183,0
20240403,094100,39813621,1183,1183,1183,1183,3
20240403,094000,39810072,1180,1185,1185,1180,95
20240403,093900,39697942,1180,1185,1185,1180,4005
20240403,093800,34969212,1185,1185,1185,1185,0
20240403,093700,34969212,1185,1185,1185,1185,8
20240403,093600,34959732,1181,1182,1182,1181,484
20240403,093500,34387988,1181,1182,1182,1181,200
20240403,093400,34151779,1181,1181,1181,1181,0
20240403,093300,34151779,1181,1181,1181,1181,0
20240403,093200,34151779,1181,1181,1181,1181,0
20240403,093100,34151779,1181,1181,1181,1181,0
20240403,093000,34151779,1181,1182,1185,1181,939
20240403,092900,33040254,1181,1181,1181,1181,1867
20240403,092800,30835327,1182,1182,1182,1182,100
20240403,092700,30717127,1182,1182,1182,1182,1665
20240403,092600,28749097,1183,1183,1183,1183,30
20240403,092500,28713607,1182,1182,1182,1182,325
20240403,092400,28329457,1182,1182,1182,1182,128
20240403,092300,28178161,1182,1182,1182,1182,68
20240403,092200,28097785,1182,1186,1186,1182,268
20240403,092100,27781005,1186,1186,1186,1186,0
20240403,092000,27781005,1186,1182,1186,1182,104
20240403,091900,27658029,1181,1181,1181,1181,0
20240403,091800,27658029,1181,1181,1181,1181,0
20240403,091700,27658029,1181,1181,1181,1181,700
20240403,091600,26831329,1181,1181,1181,1181,425
20240403,091500,26329404,1181,1181,1181,1181,0
20240403,091400,26329404,1181,1182,1182,1181,484
20240403,091300,25757768,1181,1181,1181,1181,1024
20240403,091200,24548424,1181,1181,1181,1181,9
20240403,091100,24537795,1180,1180,1180,1180,0
20240403,091000,24537795,1180,1181,1181,1180,64
20240403,090900,24462265,1180,1182,1183,1180,4433
20240403,090800,19226419,1183,1184,1184,1183,4434
20240403,090700,13980934,1185,1186,1186,1185,172
20240403,090600,13777111,1185,1185,1185,1185,302
20240403,090500,13419241,1183,1185,1185,1183,1100
20240403,090400,12117595,1184,1184,1184,1184,129
20240403,090300,11964859,1184,1184,1184,1184,150
20240403,090200,11787259,1189,1184,1189,1184,3
20240403,090100,11783697,1184,1182,1189,1182,657
20240403,090000,11006359,1185,1181,1190,1180,9304