KissMeData/009310/min/candle-20240409.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240409,184900,635892874,490,490,490,490,8034
20240409,184800,635892874,490,490,490,490,0
20240409,184700,635892874,490,490,490,490,0
20240409,184600,635892874,490,490,490,490,0
20240409,184500,635892874,490,490,490,490,0
20240409,184400,635892874,490,490,490,490,0
20240409,184300,635892874,490,490,490,490,0
20240409,184200,635892874,490,490,490,490,0
20240409,184100,635892874,490,490,490,490,0
20240409,184000,635892874,490,490,490,490,0
20240409,183900,635892874,490,490,490,490,0
20240409,183800,635892874,490,490,490,490,0
20240409,183700,635892874,490,490,490,490,0
20240409,183600,635892874,490,490,490,490,0
20240409,183500,635892874,490,490,490,490,0
20240409,183400,635892874,490,490,490,490,0
20240409,183300,635892874,490,490,490,490,0
20240409,183200,635892874,490,490,490,490,0
20240409,183100,635892874,490,490,490,490,0
20240409,183000,635892874,490,490,490,490,0
20240409,182900,635892874,490,490,490,490,0
20240409,182800,635892874,490,490,490,490,0
20240409,182700,635892874,490,490,490,490,0
20240409,182600,635892874,490,490,490,490,0
20240409,182500,635892874,490,490,490,490,0
20240409,182400,635892874,490,490,490,490,0
20240409,182300,635892874,490,490,490,490,0
20240409,182200,635892874,490,490,490,490,0
20240409,182100,635892874,490,490,490,490,0
20240409,182000,635892874,490,490,490,490,0
20240409,181900,635892874,490,490,490,490,8034
20240409,181800,635892874,490,490,490,490,0
20240409,181700,635892874,490,490,490,490,0
20240409,181600,635892874,490,490,490,490,0
20240409,181500,635892874,490,490,490,490,0
20240409,181400,635892874,490,490,490,490,0
20240409,181300,635892874,490,490,490,490,0
20240409,181200,635892874,490,490,490,490,0
20240409,181100,635892874,490,490,490,490,0
20240409,181000,635892874,490,490,490,490,0
20240409,180900,635892874,490,490,490,490,0
20240409,180800,635892874,490,490,490,490,0
20240409,180700,635892874,490,490,490,490,0
20240409,180600,635892874,490,490,490,490,0
20240409,180500,635892874,490,490,490,490,0
20240409,180400,635892874,490,490,490,490,0
20240409,180300,635892874,490,490,490,490,0
20240409,180200,635892874,490,490,490,490,0
20240409,180100,635892874,490,490,490,490,0
20240409,180000,635892874,490,490,490,490,0
20240409,175900,635892874,490,490,490,490,0
20240409,175800,635892874,490,490,490,490,0
20240409,175700,635892874,490,490,490,490,0
20240409,175600,635892874,490,490,490,490,0
20240409,175500,635892874,490,490,490,490,0
20240409,175400,635892874,490,490,490,490,0
20240409,175300,635892874,490,490,490,490,0
20240409,175200,635892874,490,490,490,490,0
20240409,175100,635892874,490,490,490,490,0
20240409,175000,635892874,490,490,490,490,0
20240409,174900,635892874,490,490,490,490,8034
20240409,174800,635892874,490,490,490,490,0
20240409,174700,635892874,490,490,490,490,0
20240409,174600,635892874,490,490,490,490,0
20240409,174500,635892874,490,490,490,490,0
20240409,174400,635892874,490,490,490,490,0
20240409,174300,635892874,490,490,490,490,0
20240409,174200,635892874,490,490,490,490,0
20240409,174100,635892874,490,490,490,490,0
20240409,174000,635892874,490,490,490,490,0
20240409,173900,635892874,490,490,490,490,0
20240409,173800,635892874,490,490,490,490,0
20240409,173700,635892874,490,490,490,490,0
20240409,173600,635892874,490,490,490,490,0
20240409,173500,635892874,490,490,490,490,0
20240409,173400,635892874,490,490,490,490,0
20240409,173300,635892874,490,490,490,490,0
20240409,173200,635892874,490,490,490,490,0
20240409,173100,635892874,490,490,490,490,0
20240409,173000,635892874,490,490,490,490,0
20240409,172900,635892874,490,490,490,490,0
20240409,172800,635892874,490,490,490,490,0
20240409,172700,635892874,490,490,490,490,0
20240409,172600,635892874,490,490,490,490,0
20240409,172500,635892874,490,490,490,490,0
20240409,172400,635892874,490,490,490,490,0
20240409,172300,635892874,490,490,490,490,0
20240409,172200,635892874,490,490,490,490,0
20240409,172100,635892874,490,490,490,490,0
20240409,172000,635892874,490,490,490,490,0
20240409,171900,635892874,490,490,490,490,8034
20240409,171800,635892874,490,490,490,490,0
20240409,171700,635892874,490,490,490,490,0
20240409,171600,635892874,490,490,490,490,0
20240409,171500,635892874,490,490,490,490,0
20240409,171400,635892874,490,490,490,490,0
20240409,171300,635892874,490,490,490,490,0
20240409,171200,635892874,490,490,490,490,0
20240409,171100,635892874,490,490,490,490,0
20240409,171000,635892874,490,490,490,490,0
20240409,170900,635892874,490,490,490,490,0
20240409,170800,635892874,490,490,490,490,0
20240409,170700,635892874,490,490,490,490,0
20240409,170600,635892874,490,490,490,490,0
20240409,170500,635892874,490,490,490,490,0
20240409,170400,635892874,490,490,490,490,0
20240409,170300,635892874,490,490,490,490,0
20240409,170200,635892874,490,490,490,490,0
20240409,170100,635892874,490,490,490,490,0
20240409,170000,635892874,490,490,490,490,0
20240409,165900,635892874,490,490,490,490,0
20240409,165800,635892874,490,490,490,490,0
20240409,165700,635892874,490,490,490,490,0
20240409,165600,635892874,490,490,490,490,0
20240409,165500,635892874,490,490,490,490,0
20240409,165400,635892874,490,490,490,490,0
20240409,165300,635892874,490,490,490,490,0
20240409,165200,635892874,490,490,490,490,0
20240409,165100,635892874,490,490,490,490,0
20240409,165000,635892874,490,490,490,490,0
20240409,164900,635892874,490,490,490,490,8034
20240409,164800,635892874,490,490,490,490,0
20240409,164700,635892874,490,490,490,490,0
20240409,164600,635892874,490,490,490,490,0
20240409,164500,635892874,490,490,490,490,0
20240409,164400,635892874,490,490,490,490,0
20240409,164300,635892874,490,490,490,490,0
20240409,164200,635892874,490,490,490,490,0
20240409,164100,635892874,490,490,490,490,0
20240409,164000,635892874,490,490,490,490,0
20240409,163900,635892874,490,490,490,490,0
20240409,163800,635892874,490,490,490,490,0
20240409,163700,635892874,490,490,490,490,0
20240409,163600,635892874,490,490,490,490,0
20240409,163500,635892874,490,490,490,490,0
20240409,163400,635892874,490,490,490,490,0
20240409,163300,635892874,490,490,490,490,0
20240409,163200,635892874,490,490,490,490,0
20240409,163100,635892874,490,490,490,490,0
20240409,163000,635892874,490,490,490,490,0
20240409,162900,635892874,490,490,490,490,0
20240409,162800,635892874,490,490,490,490,0
20240409,162700,635892874,490,490,490,490,0
20240409,162600,635892874,490,490,490,490,0
20240409,162500,635892874,490,490,490,490,0
20240409,162400,635892874,490,490,490,490,0
20240409,162300,635892874,490,490,490,490,0
20240409,162200,635892874,490,490,490,490,0
20240409,162100,635892874,490,490,490,490,0
20240409,162000,635892874,490,490,490,490,0
20240409,161900,635892874,490,490,490,490,8034
20240409,161800,635892874,490,490,490,490,0
20240409,161700,635892874,490,490,490,490,0
20240409,161600,635892874,490,490,490,490,0
20240409,161500,635892874,490,490,490,490,0
20240409,161400,635892874,490,490,490,490,0
20240409,161300,635892874,490,490,490,490,0
20240409,161200,635892874,490,490,490,490,0
20240409,161100,635892874,490,490,490,490,0
20240409,161000,635892874,490,490,490,490,0
20240409,160900,635892874,490,490,490,490,0
20240409,160800,635892874,490,490,490,490,0
20240409,160700,635892874,490,490,490,490,0
20240409,160600,635892874,490,490,490,490,0
20240409,160500,635892874,490,490,490,490,0
20240409,160400,635892874,490,490,490,490,0
20240409,160300,635892874,490,490,490,490,0
20240409,160200,635892874,490,490,490,490,0
20240409,160100,635892874,490,490,490,490,0
20240409,160000,635892874,490,490,490,490,0
20240409,155900,635892874,490,490,490,490,0
20240409,155800,635892874,490,490,490,490,0
20240409,155700,635892874,490,490,490,490,0
20240409,155600,635892874,490,490,490,490,0
20240409,155500,635892874,490,490,490,490,0
20240409,155400,635892874,490,490,490,490,0
20240409,155300,635892874,490,490,490,490,0
20240409,155200,635892874,490,490,490,490,0
20240409,155100,635892874,490,490,490,490,0
20240409,155000,635892874,490,490,490,490,0
20240409,154900,635892874,490,490,490,490,8034
20240409,154800,635892874,490,490,490,490,0
20240409,154700,635892874,490,490,490,490,0
20240409,154600,635892874,490,490,490,490,0
20240409,154500,635892874,490,490,490,490,0
20240409,154400,635892874,490,490,490,490,0
20240409,154300,635892874,490,490,490,490,0
20240409,154200,635892874,490,490,490,490,0
20240409,154100,635892874,490,490,490,490,0
20240409,154000,635892874,490,490,490,490,0
20240409,153900,635892874,490,490,490,490,0
20240409,153800,635892874,490,490,490,490,0
20240409,153700,635892874,490,490,490,490,0
20240409,153600,635892874,490,490,490,490,0
20240409,153500,635892874,490,490,490,490,0
20240409,153400,635892874,490,490,490,490,0
20240409,153300,635892874,490,490,490,490,0
20240409,153200,635892874,490,490,490,490,0
20240409,153100,635892874,490,490,490,490,0
20240409,153000,635892874,490,490,490,490,8034
20240409,152900,631956214,494,494,494,494,0
20240409,152800,631956214,494,494,494,494,0
20240409,152700,631956214,494,494,494,494,0
20240409,152600,631956214,494,494,494,494,0
20240409,152500,631956214,494,494,494,494,0
20240409,152400,631956214,494,494,494,494,0
20240409,152300,631956214,494,494,494,494,0
20240409,152200,631956214,494,494,494,494,0
20240409,152100,631956214,494,494,494,494,0
20240409,152000,631956214,494,494,494,494,0
20240409,151900,631956214,494,494,494,494,5201
20240409,151800,629386920,489,488,489,488,2337
20240409,151700,628244470,487,488,489,487,9873
20240409,151600,623427869,489,491,491,489,2506
20240409,151500,622200129,496,487,496,487,9002
20240409,151400,617784652,488,487,488,487,1358
20240409,151300,617122368,487,488,488,487,750
20240409,151200,616756369,488,490,490,488,10
20240409,151100,616751473,490,487,490,487,1343
20240409,151000,616097429,487,487,487,487,3043
20240409,150900,614615488,487,488,488,487,36
20240409,150800,614597951,487,488,488,487,161
20240409,150700,614519384,488,489,489,488,4625
20240409,150600,612262379,488,488,488,488,891
20240409,150500,611827571,494,494,494,494,1
20240409,150400,611827077,489,494,494,489,17
20240409,150300,611818689,488,488,488,487,2981
20240409,150200,610363962,488,488,489,488,15387
20240409,150100,602851632,490,490,490,490,1
20240409,150000,602851142,490,491,492,490,8831
20240409,145900,598515292,491,491,491,491,3401
20240409,145800,596845401,492,492,492,492,3960
20240409,145700,594897081,492,492,492,492,1
20240409,145600,594896589,496,496,496,496,5
20240409,145500,594894109,491,492,492,491,2627
20240409,145400,593602321,492,492,492,492,2365
20240409,145300,592438741,491,491,491,491,2
20240409,145200,592437759,497,492,499,492,10020
20240409,145100,587462777,489,490,492,489,4225
20240409,145000,585388526,490,489,490,488,7598
20240409,144900,581669329,489,488,489,488,1032
20240409,144800,581164713,488,488,488,488,1
20240409,144700,581164225,488,488,488,488,18
20240409,144600,581155441,488,489,489,488,137
20240409,144500,581088450,489,488,489,488,11
20240409,144400,581083072,488,488,488,488,2
20240409,144300,581082096,489,489,489,489,4
20240409,144200,581080140,488,487,488,487,11
20240409,144100,581074782,488,487,488,487,754
20240409,144000,580706832,487,488,488,487,164
20240409,143900,580626801,489,488,489,488,1025
20240409,143800,580126444,489,489,489,489,88
20240409,143700,580083412,489,489,489,487,4
20240409,143600,580081460,487,487,487,487,1
20240409,143500,580080973,487,487,487,487,2
20240409,143400,580079999,489,489,489,489,9
20240409,143300,580075598,487,487,489,487,4021
20240409,143200,578117331,487,487,489,487,2004
20240409,143100,577141380,487,487,487,487,1
20240409,143000,577140893,487,487,487,487,2
20240409,142900,577139919,489,489,489,489,50
20240409,142800,577115469,487,488,488,487,4145
20240409,142700,575093130,488,488,488,488,2
20240409,142600,575092154,488,489,489,488,12
20240409,142500,575086288,489,489,489,489,10
20240409,142400,575081398,488,488,488,488,1
20240409,142300,575080910,489,489,489,489,4048
20240409,142200,573101438,489,490,490,489,1012
20240409,142100,572606552,490,489,490,489,15
20240409,142000,572599204,491,490,491,490,3
20240409,141900,572597732,489,490,490,489,25
20240409,141800,572585483,490,490,490,490,2
20240409,141700,572584503,490,490,490,490,2
20240409,141600,572583523,490,490,490,490,2004
20240409,141500,571601563,490,490,490,490,1
20240409,141400,571601073,493,492,493,489,1210
20240409,141300,571006254,493,491,493,491,9017
20240409,141200,566569512,490,490,490,490,2
20240409,141100,566568532,488,488,488,488,0
20240409,141000,566568532,488,490,491,488,28886
20240409,140900,552423956,490,490,490,490,3
20240409,140800,552422486,490,490,490,490,1
20240409,140700,552421996,490,490,490,490,219
20240409,140600,552314686,490,490,490,490,636
20240409,140500,552003046,490,490,490,490,2
20240409,140400,552002066,490,490,490,490,1
20240409,140300,552001576,490,490,490,490,2
20240409,140200,552000596,490,490,490,490,0
20240409,140100,552000596,490,490,490,490,4827
20240409,140000,549635366,489,489,490,489,180
20240409,135900,549547246,489,489,489,489,1
20240409,135800,549546757,489,489,489,489,2
20240409,135700,549545779,490,490,490,490,2953
20240409,135600,548098809,490,490,490,490,2501
20240409,135500,546873319,490,490,491,490,1003
20240409,135400,546380851,490,490,490,490,741
20240409,135300,546017761,490,490,490,490,0
20240409,135200,546017761,490,491,491,490,2269
20240409,135100,544903683,491,492,492,491,3500
20240409,135000,543182683,490,491,491,490,1001
20240409,134900,542691193,490,490,490,490,51
20240409,134800,542666203,492,489,492,489,604
20240409,134700,542369759,489,489,489,489,1
20240409,134600,542369270,489,489,489,489,8
20240409,134500,542365358,489,489,489,489,2
20240409,134400,542364380,490,490,490,490,7905
20240409,134300,538490930,490,490,490,490,1
20240409,134200,538490440,491,490,491,490,102
20240409,134100,538440360,490,490,490,490,1
20240409,134000,538439870,490,490,490,490,2
20240409,133900,538438890,491,491,491,491,140
20240409,133800,538370150,490,490,490,490,86
20240409,133700,538328010,490,491,491,490,522
20240409,133600,538072055,491,491,491,490,1310
20240409,133500,537428856,491,491,491,491,100
20240409,133400,537379756,490,490,491,490,436
20240409,133300,537165912,490,490,490,490,282
20240409,133200,537027732,489,489,489,489,1
20240409,133100,537027243,489,490,490,489,1314
20240409,133000,536383785,489,489,489,489,0
20240409,132900,536383785,489,489,489,489,1
20240409,132800,536383296,489,489,489,489,2
20240409,132700,536382318,489,489,489,489,2001
20240409,132600,535403829,489,490,490,489,89
20240409,132500,535360258,489,489,489,489,1244
20240409,132400,534751942,489,489,489,489,603
20240409,132300,534457075,489,490,490,489,32
20240409,132200,534441396,490,490,490,490,1980
20240409,132100,533471196,490,491,491,490,4111
20240409,132000,531456746,490,490,490,490,506
20240409,131900,531208806,490,491,491,490,94
20240409,131800,531162654,490,490,490,490,1
20240409,131700,531162164,490,490,490,490,0
20240409,131600,531162164,490,490,490,490,2
20240409,131500,531161184,490,490,490,490,1
20240409,131400,531160694,490,491,491,490,3
20240409,131300,531159223,490,490,490,490,2
20240409,131200,531158243,491,491,491,491,56
20240409,131100,531130747,490,489,490,489,566
20240409,131000,530853414,488,488,488,488,33
20240409,130900,530837310,488,488,488,488,3162
20240409,130800,529294254,488,488,488,488,0
20240409,130700,529294254,488,488,488,487,496
20240409,130600,529052231,487,489,489,487,166
20240409,130500,528971090,489,487,489,487,4
20240409,130400,528969140,488,488,489,488,258
20240409,130300,528843221,488,488,488,488,3
20240409,130200,528841757,488,490,490,488,11
20240409,130100,528836369,488,488,488,488,2
20240409,130000,528835393,487,487,487,487,101
20240409,125900,528786206,487,487,487,487,2000
20240409,125800,527812206,487,487,490,487,24
20240409,125700,527800510,488,489,489,488,5720
20240409,125600,525009147,489,488,489,488,402
20240409,125500,524812571,488,488,488,488,2
20240409,125400,524811595,488,488,488,488,0
20240409,125300,524811595,488,488,490,488,1239
20240409,125200,524204863,488,488,488,488,1752
20240409,125100,523349887,488,489,489,488,6570
20240409,125000,520141338,489,489,489,489,2
20240409,124900,520140360,489,489,489,489,0
20240409,124800,520140360,489,490,490,489,4
20240409,124700,520138401,491,488,491,488,1552
20240409,124600,519380875,488,488,488,488,1
20240409,124500,519380387,491,491,491,491,101
20240409,124400,519330796,488,488,488,488,2
20240409,124300,519329820,488,488,488,488,2
20240409,124200,519328844,488,488,488,488,1
20240409,124100,519328356,488,488,488,488,1260
20240409,124000,518713476,491,491,491,491,210
20240409,123900,518610366,487,491,491,487,30
20240409,123800,518595640,487,491,491,487,22405
20240409,123700,507648329,491,491,492,491,3307
20240409,123600,506024402,492,491,492,491,287
20240409,123500,505883255,491,491,491,491,2641
20240409,123400,504586524,491,491,491,491,2
20240409,123300,504585542,491,491,491,491,1
20240409,123200,504585051,492,491,492,491,127
20240409,123100,504522569,492,491,492,491,729
20240409,123000,504164353,491,492,492,491,45
20240409,122900,504142214,493,491,493,491,3
20240409,122800,504140739,492,491,492,491,48
20240409,122700,504117145,491,491,491,491,3000
20240409,122600,502644145,491,491,491,491,6
20240409,122500,502641199,491,491,491,491,23
20240409,122400,502629906,491,491,491,491,2
20240409,122300,502628924,493,491,493,491,30
20240409,122200,502614138,493,493,493,493,10
20240409,122100,502609208,492,492,492,492,103
20240409,122000,502558532,492,492,492,491,705
20240409,121900,502211674,491,491,491,491,1206
20240409,121800,501619528,491,491,491,491,0
20240409,121700,501619528,491,491,491,491,2
20240409,121600,501618546,491,491,491,491,1
20240409,121500,501618055,491,491,491,491,2
20240409,121400,501617073,491,491,491,491,2
20240409,121300,501616091,491,491,491,491,849
20240409,121200,501199232,491,491,491,491,1
20240409,121100,501198741,491,491,491,491,327
20240409,121000,501038184,491,491,491,491,1754
20240409,120900,500176970,491,491,491,491,18
20240409,120800,500168132,491,491,491,491,2
20240409,120700,500167150,491,491,491,491,1
20240409,120600,500166659,492,491,492,491,1002
20240409,120500,499673677,494,491,494,491,1002
20240409,120400,499179295,491,491,491,491,0
20240409,120300,499179295,491,491,491,491,1
20240409,120200,499178804,491,491,491,491,1382
20240409,120100,498500242,491,491,491,491,3
20240409,120000,498498769,491,491,491,491,2702
20240409,115900,497172087,491,491,491,491,3
20240409,115800,497170614,491,491,491,491,1
20240409,115700,497170123,492,492,492,492,48
20240409,115600,497146507,492,492,492,492,285
20240409,115500,497006287,492,492,492,492,33
20240409,115400,496990051,492,492,492,492,12
20240409,115300,496984147,492,492,492,492,2
20240409,115200,496983163,494,494,494,492,3
20240409,115100,496981683,492,492,492,492,0
20240409,115000,496981683,492,494,494,492,5
20240409,114900,496979217,494,492,494,492,86
20240409,114800,496936777,493,492,493,492,13
20240409,114700,496930373,491,491,491,491,533
20240409,114600,496668670,494,494,494,494,2
20240409,114500,496667682,491,491,491,491,2
20240409,114400,496666700,491,491,491,491,2
20240409,114300,496665718,491,491,491,491,1
20240409,114200,496665227,492,492,492,491,10008
20240409,114100,491749162,492,492,492,492,16
20240409,114000,491741290,492,492,492,492,1
20240409,113900,491740798,492,492,492,492,71
20240409,113800,491705866,494,492,494,492,5
20240409,113700,491703398,494,494,494,494,0
20240409,113600,491703398,494,493,494,492,431
20240409,113500,491490899,494,493,494,492,133
20240409,113400,491425232,493,493,493,492,70
20240409,113300,491390723,494,493,494,493,3019
20240409,113200,489901349,493,493,493,493,21
20240409,113100,489890996,492,492,492,492,1
20240409,113000,489890504,492,493,493,492,3
20240409,112900,489889027,494,492,494,492,6
20240409,112800,489886068,491,491,491,491,0
20240409,112700,489886068,491,493,493,491,212
20240409,112600,489781556,490,492,493,490,1681
20240409,112500,488953647,490,490,490,490,1
20240409,112400,488953157,490,490,490,490,17
20240409,112300,488944827,490,490,490,490,56
20240409,112200,488917387,491,491,491,491,96
20240409,112100,488870251,491,490,491,490,5311
20240409,112000,486267809,489,490,490,489,293
20240409,111900,486124290,490,490,490,490,2
20240409,111800,486123310,490,490,490,490,4121
20240409,111700,484104020,490,490,490,490,2
20240409,111600,484103040,490,490,490,490,2
20240409,111500,484102060,492,490,492,490,137
20240409,111400,484034660,492,490,492,490,51
20240409,111300,484009570,489,489,489,489,0
20240409,111200,484009570,489,492,492,489,12
20240409,111100,484003672,489,489,489,489,1
20240409,111000,484003183,489,489,489,489,2
20240409,110900,484002205,489,489,489,489,2859
20240409,110800,482604154,489,489,489,489,2
20240409,110700,482603176,489,489,489,489,502
20240409,110600,482357698,489,492,492,489,1505
20240409,110500,481621744,492,488,492,488,19519
20240409,110400,472076950,489,489,489,489,1500
20240409,110300,471343450,488,490,490,488,112
20240409,110200,471288584,490,490,490,490,1
20240409,110100,471288094,488,490,490,488,10383
20240409,110000,466211824,491,490,491,490,26
20240409,105900,466199059,491,491,491,491,0
20240409,105800,466199059,491,492,492,491,3929
20240409,105700,464268063,491,491,491,491,51
20240409,105600,464243022,491,491,491,491,1
20240409,105500,464242531,494,494,494,494,0
20240409,105400,464242531,494,494,494,494,0
20240409,105300,464242531,494,494,494,494,13
20240409,105200,464236109,494,490,494,489,1516
20240409,105100,463493235,494,494,494,491,1020
20240409,105000,462992355,494,494,494,494,510
20240409,104900,462740415,490,490,490,490,1207
20240409,104800,462148985,490,490,490,490,9520
20240409,104700,457484185,490,490,490,490,10
20240409,104600,457479285,494,494,494,494,20
20240409,104500,457469405,494,490,494,490,1504
20240409,104400,456732429,490,493,493,490,956
20240409,104300,456263956,494,490,494,488,11345
20240409,104200,450713793,490,491,491,490,35
20240409,104100,450696639,490,490,490,490,228
20240409,104000,450584919,490,490,490,489,1077
20240409,103900,450058263,491,490,491,490,4514
20240409,103800,447846304,491,493,493,490,25002
20240409,103700,435570093,495,495,495,495,0
20240409,103600,435570093,495,492,495,492,3650
20240409,103500,433774290,492,494,494,492,8839
20240409,103400,429415900,494,494,494,494,369
20240409,103300,429233614,494,495,495,494,2267
20240409,103200,428111961,499,499,499,499,8
20240409,103100,428107969,495,499,499,495,260
20240409,103000,427979229,499,499,499,499,10
20240409,102900,427974239,499,496,499,495,3420
20240409,102800,426278295,497,497,497,497,15
20240409,102700,426270840,499,499,499,499,5
20240409,102600,426268345,500,500,500,500,1
20240409,102500,426267845,499,499,499,495,68931
20240409,102400,392136908,498,498,498,498,3
20240409,102300,392135414,498,498,498,498,17
20240409,102200,392126948,498,498,498,498,2689
20240409,102100,390787826,500,500,500,500,0
20240409,102000,390787826,500,500,500,500,1
20240409,101900,390787326,501,501,501,501,0
20240409,101800,390787326,501,499,501,499,6000
20240409,101700,387787046,499,497,499,497,173
20240409,101600,387700865,497,497,497,497,0
20240409,101500,387700865,497,496,497,495,13444
20240409,101400,381035812,495,496,496,495,1274
20240409,101300,380404362,496,496,496,496,1
20240409,101200,380403866,496,498,498,496,788
20240409,101100,380012258,498,497,498,496,8833
20240409,101000,375622718,494,494,494,494,0
20240409,100900,375622718,494,494,494,493,4928
20240409,100800,373193018,494,494,494,492,5798
20240409,100700,370330643,494,494,496,492,3921
20240409,100600,368394822,495,499,499,495,4231
20240409,100500,366289572,499,500,500,499,7779
20240409,100400,362406424,500,500,500,500,2100
20240409,100300,361356424,501,502,502,500,1190
20240409,100200,360760839,502,502,502,502,3
20240409,100100,360759333,502,503,503,501,100
20240409,100000,360709166,504,500,504,500,38
20240409,095900,360690018,500,503,503,499,886
20240409,095800,360247145,504,498,504,498,7584
20240409,095700,356458636,498,501,501,498,12165
20240409,095600,350390011,501,501,502,500,5777
20240409,095500,347496767,502,503,503,501,13537
20240409,095400,340699670,503,505,505,503,1283
20240409,095300,340053923,505,505,505,505,20
20240409,095200,340043823,505,505,505,503,9394
20240409,095100,335300035,505,503,505,503,1155
20240409,095000,334718468,503,503,503,503,718
20240409,094900,334357314,503,503,506,502,5680
20240409,094800,331500875,502,507,507,502,9640
20240409,094700,326647750,507,508,508,506,1421
20240409,094600,325927492,508,507,508,507,100
20240409,094500,325876694,508,508,508,508,0
20240409,094400,325876694,508,508,508,508,156
20240409,094300,325797446,508,508,508,508,28
20240409,094200,325783222,505,508,508,505,22454
20240409,094100,314441076,508,509,509,508,1908
20240409,094000,313471704,507,509,509,507,10322
20240409,093900,308233504,510,512,512,510,14029
20240409,093800,301069173,511,510,511,510,1243
20240409,093700,300434035,511,512,512,511,5990
20240409,093600,297372361,511,511,512,511,2324
20240409,093500,296184794,510,513,513,510,3196
20240409,093400,294554772,513,515,517,513,6265
20240409,093300,291333117,516,513,517,513,37731
20240409,093200,271893181,513,508,513,508,4985
20240409,093100,269343854,508,509,509,508,448
20240409,093000,269116170,512,509,512,508,12386
20240409,092900,262820286,508,514,514,507,14274
20240409,092800,255540477,513,516,516,512,2935
20240409,092700,254029675,515,513,515,513,6094
20240409,092600,250893456,513,514,514,509,4165
20240409,092500,248771918,513,516,516,508,8192
20240409,092400,244569257,515,522,523,513,15098
20240409,092300,236717690,524,520,526,517,129564
20240409,092200,169068015,520,513,520,513,95822
20240409,092100,119441254,513,505,513,504,73895
20240409,092000,81886590,505,503,505,502,808
20240409,091900,81479166,504,504,504,502,825
20240409,091800,81064554,504,504,504,504,905
20240409,091700,80608434,504,506,506,502,10014
20240409,091600,75560264,506,508,509,501,8828
20240409,091500,71119782,509,500,510,500,30169
20240409,091400,55863224,500,494,500,494,9514
20240409,091300,51129455,493,493,494,493,6824
20240409,091200,47759801,493,494,494,493,235
20240409,091100,47643811,494,492,494,492,4733
20240409,091000,45314973,492,492,492,492,16
20240409,090900,45307101,488,489,491,488,11578
20240409,090800,39644950,489,492,492,489,755
20240409,090700,39274240,489,489,489,489,503
20240409,090600,39028273,488,494,494,488,15872
20240409,090500,31267222,489,489,494,489,8695
20240409,090400,27010942,490,491,491,490,4445
20240409,090300,24832891,494,490,494,489,4763
20240409,090200,22503285,492,495,495,489,25561
20240409,090100,9983130,495,499,499,494,3961
20240409,090000,8013219,500,499,502,497,16058