KissMeData/001000/min/candle-20240411.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240411,183200,176287174,1499,1499,1499,1499,555
20240411,183100,176287174,1499,1499,1499,1499,0
20240411,183000,176287174,1499,1499,1499,1499,0
20240411,182900,176287174,1499,1499,1499,1499,0
20240411,182800,176287174,1499,1499,1499,1499,0
20240411,182700,176287174,1499,1499,1499,1499,0
20240411,182600,176287174,1499,1499,1499,1499,0
20240411,182500,176287174,1499,1499,1499,1499,0
20240411,182400,176287174,1499,1499,1499,1499,0
20240411,182300,176287174,1499,1499,1499,1499,0
20240411,182200,176287174,1499,1499,1499,1499,0
20240411,182100,176287174,1499,1499,1499,1499,0
20240411,182000,176287174,1499,1499,1499,1499,0
20240411,181900,176287174,1499,1499,1499,1499,0
20240411,181800,176287174,1499,1499,1499,1499,0
20240411,181700,176287174,1499,1499,1499,1499,0
20240411,181600,176287174,1499,1499,1499,1499,0
20240411,181500,176287174,1499,1499,1499,1499,0
20240411,181400,176287174,1499,1499,1499,1499,0
20240411,181300,176287174,1499,1499,1499,1499,0
20240411,181200,176287174,1499,1499,1499,1499,0
20240411,181100,176287174,1499,1499,1499,1499,0
20240411,181000,176287174,1499,1499,1499,1499,0
20240411,180900,176287174,1499,1499,1499,1499,0
20240411,180800,176287174,1499,1499,1499,1499,0
20240411,180700,176287174,1499,1499,1499,1499,0
20240411,180600,176287174,1499,1499,1499,1499,0
20240411,180500,176287174,1499,1499,1499,1499,0
20240411,180400,176287174,1499,1499,1499,1499,0
20240411,180300,176287174,1499,1499,1499,1499,0
20240411,180200,176287174,1499,1499,1499,1499,555
20240411,180100,176287174,1499,1499,1499,1499,0
20240411,180000,176287174,1499,1499,1499,1499,0
20240411,175900,176287174,1499,1499,1499,1499,0
20240411,175800,176287174,1499,1499,1499,1499,0
20240411,175700,176287174,1499,1499,1499,1499,0
20240411,175600,176287174,1499,1499,1499,1499,0
20240411,175500,176287174,1499,1499,1499,1499,0
20240411,175400,176287174,1499,1499,1499,1499,0
20240411,175300,176287174,1499,1499,1499,1499,0
20240411,175200,176287174,1499,1499,1499,1499,0
20240411,175100,176287174,1499,1499,1499,1499,0
20240411,175000,176287174,1499,1499,1499,1499,0
20240411,174900,176287174,1499,1499,1499,1499,0
20240411,174800,176287174,1499,1499,1499,1499,0
20240411,174700,176287174,1499,1499,1499,1499,0
20240411,174600,176287174,1499,1499,1499,1499,0
20240411,174500,176287174,1499,1499,1499,1499,0
20240411,174400,176287174,1499,1499,1499,1499,0
20240411,174300,176287174,1499,1499,1499,1499,0
20240411,174200,176287174,1499,1499,1499,1499,0
20240411,174100,176287174,1499,1499,1499,1499,0
20240411,174000,176287174,1499,1499,1499,1499,0
20240411,173900,176287174,1499,1499,1499,1499,0
20240411,173800,176287174,1499,1499,1499,1499,0
20240411,173700,176287174,1499,1499,1499,1499,0
20240411,173600,176287174,1499,1499,1499,1499,0
20240411,173500,176287174,1499,1499,1499,1499,0
20240411,173400,176287174,1499,1499,1499,1499,0
20240411,173300,176287174,1499,1499,1499,1499,0
20240411,173200,176287174,1499,1499,1499,1499,555
20240411,173100,176287174,1499,1499,1499,1499,0
20240411,173000,176287174,1499,1499,1499,1499,0
20240411,172900,176287174,1499,1499,1499,1499,0
20240411,172800,176287174,1499,1499,1499,1499,0
20240411,172700,176287174,1499,1499,1499,1499,0
20240411,172600,176287174,1499,1499,1499,1499,0
20240411,172500,176287174,1499,1499,1499,1499,0
20240411,172400,176287174,1499,1499,1499,1499,0
20240411,172300,176287174,1499,1499,1499,1499,0
20240411,172200,176287174,1499,1499,1499,1499,0
20240411,172100,176287174,1499,1499,1499,1499,0
20240411,172000,176287174,1499,1499,1499,1499,0
20240411,171900,176287174,1499,1499,1499,1499,0
20240411,171800,176287174,1499,1499,1499,1499,0
20240411,171700,176287174,1499,1499,1499,1499,0
20240411,171600,176287174,1499,1499,1499,1499,0
20240411,171500,176287174,1499,1499,1499,1499,0
20240411,171400,176287174,1499,1499,1499,1499,0
20240411,171300,176287174,1499,1499,1499,1499,0
20240411,171200,176287174,1499,1499,1499,1499,0
20240411,171100,176287174,1499,1499,1499,1499,0
20240411,171000,176287174,1499,1499,1499,1499,0
20240411,170900,176287174,1499,1499,1499,1499,0
20240411,170800,176287174,1499,1499,1499,1499,0
20240411,170700,176287174,1499,1499,1499,1499,0
20240411,170600,176287174,1499,1499,1499,1499,0
20240411,170500,176287174,1499,1499,1499,1499,0
20240411,170400,176287174,1499,1499,1499,1499,0
20240411,170300,176287174,1499,1499,1499,1499,0
20240411,170200,176287174,1499,1499,1499,1499,555
20240411,170100,176287174,1499,1499,1499,1499,0
20240411,170000,176287174,1499,1499,1499,1499,0
20240411,165900,176287174,1499,1499,1499,1499,0
20240411,165800,176287174,1499,1499,1499,1499,0
20240411,165700,176287174,1499,1499,1499,1499,0
20240411,165600,176287174,1499,1499,1499,1499,0
20240411,165500,176287174,1499,1499,1499,1499,0
20240411,165400,176287174,1499,1499,1499,1499,0
20240411,165300,176287174,1499,1499,1499,1499,0
20240411,165200,176287174,1499,1499,1499,1499,0
20240411,165100,176287174,1499,1499,1499,1499,0
20240411,165000,176287174,1499,1499,1499,1499,0
20240411,164900,176287174,1499,1499,1499,1499,0
20240411,164800,176287174,1499,1499,1499,1499,0
20240411,164700,176287174,1499,1499,1499,1499,0
20240411,164600,176287174,1499,1499,1499,1499,0
20240411,164500,176287174,1499,1499,1499,1499,0
20240411,164400,176287174,1499,1499,1499,1499,0
20240411,164300,176287174,1499,1499,1499,1499,0
20240411,164200,176287174,1499,1499,1499,1499,0
20240411,164100,176287174,1499,1499,1499,1499,0
20240411,164000,176287174,1499,1499,1499,1499,0
20240411,163900,176287174,1499,1499,1499,1499,0
20240411,163800,176287174,1499,1499,1499,1499,0
20240411,163700,176287174,1499,1499,1499,1499,0
20240411,163600,176287174,1499,1499,1499,1499,0
20240411,163500,176287174,1499,1499,1499,1499,0
20240411,163400,176287174,1499,1499,1499,1499,0
20240411,163300,176287174,1499,1499,1499,1499,0
20240411,163200,176287174,1499,1499,1499,1499,555
20240411,163100,176287174,1499,1499,1499,1499,0
20240411,163000,176287174,1499,1499,1499,1499,0
20240411,162900,176287174,1499,1499,1499,1499,0
20240411,162800,176287174,1499,1499,1499,1499,0
20240411,162700,176287174,1499,1499,1499,1499,0
20240411,162600,176287174,1499,1499,1499,1499,0
20240411,162500,176287174,1499,1499,1499,1499,0
20240411,162400,176287174,1499,1499,1499,1499,0
20240411,162300,176287174,1499,1499,1499,1499,0
20240411,162200,176287174,1499,1499,1499,1499,0
20240411,162100,176287174,1499,1499,1499,1499,0
20240411,162000,176287174,1499,1499,1499,1499,0
20240411,161900,176287174,1499,1499,1499,1499,0
20240411,161800,176287174,1499,1499,1499,1499,0
20240411,161700,176287174,1499,1499,1499,1499,0
20240411,161600,176287174,1499,1499,1499,1499,0
20240411,161500,176287174,1499,1499,1499,1499,0
20240411,161400,176287174,1499,1499,1499,1499,0
20240411,161300,176287174,1499,1499,1499,1499,0
20240411,161200,176287174,1499,1499,1499,1499,0
20240411,161100,176287174,1499,1499,1499,1499,0
20240411,161000,176287174,1499,1499,1499,1499,0
20240411,160900,176287174,1499,1499,1499,1499,0
20240411,160800,176287174,1499,1499,1499,1499,0
20240411,160700,176287174,1499,1499,1499,1499,0
20240411,160600,176287174,1499,1499,1499,1499,0
20240411,160500,176287174,1499,1499,1499,1499,0
20240411,160400,176287174,1499,1499,1499,1499,0
20240411,160300,176287174,1499,1499,1499,1499,0
20240411,160200,176287174,1499,1499,1499,1499,555
20240411,160100,176287174,1499,1499,1499,1499,0
20240411,160000,176287174,1499,1499,1499,1499,0
20240411,155900,176287174,1499,1499,1499,1499,0
20240411,155800,176287174,1499,1499,1499,1499,0
20240411,155700,176287174,1499,1499,1499,1499,0
20240411,155600,176287174,1499,1499,1499,1499,0
20240411,155500,176287174,1499,1499,1499,1499,0
20240411,155400,176287174,1499,1499,1499,1499,0
20240411,155300,176287174,1499,1499,1499,1499,0
20240411,155200,176287174,1499,1499,1499,1499,0
20240411,155100,176287174,1499,1499,1499,1499,0
20240411,155000,176287174,1499,1499,1499,1499,0
20240411,154900,176287174,1499,1499,1499,1499,0
20240411,154800,176287174,1499,1499,1499,1499,0
20240411,154700,176287174,1499,1499,1499,1499,0
20240411,154600,176287174,1499,1499,1499,1499,0
20240411,154500,176287174,1499,1499,1499,1499,0
20240411,154400,176287174,1499,1499,1499,1499,0
20240411,154300,176287174,1499,1499,1499,1499,0
20240411,154200,176287174,1499,1499,1499,1499,0
20240411,154100,176287174,1499,1499,1499,1499,0
20240411,154000,176287174,1499,1499,1499,1499,0
20240411,153900,176287174,1499,1499,1499,1499,0
20240411,153800,176287174,1499,1499,1499,1499,0
20240411,153700,176287174,1499,1499,1499,1499,0
20240411,153600,176287174,1499,1499,1499,1499,0
20240411,153500,176287174,1499,1499,1499,1499,0
20240411,153400,176287174,1499,1499,1499,1499,0
20240411,153300,176287174,1499,1499,1499,1499,0
20240411,153200,176287174,1499,1499,1499,1499,555
20240411,153100,176287174,1499,1499,1499,1499,0
20240411,153000,176287174,1499,1499,1499,1499,555
20240411,152900,175455229,1500,1500,1500,1500,0
20240411,152800,175455229,1500,1500,1500,1500,0
20240411,152700,175455229,1500,1500,1500,1500,0
20240411,152600,175455229,1500,1500,1500,1500,0
20240411,152500,175455229,1500,1500,1500,1500,0
20240411,152400,175455229,1500,1500,1500,1500,0
20240411,152300,175455229,1500,1500,1500,1500,0
20240411,152200,175455229,1500,1500,1500,1500,0
20240411,152100,175455229,1500,1500,1500,1500,0
20240411,152000,175455229,1500,1500,1500,1500,0
20240411,151900,175455229,1500,1500,1500,1500,0
20240411,151800,175455229,1500,1499,1500,1499,890
20240411,151700,174120618,1476,1476,1476,1476,600
20240411,151600,173235018,1499,1498,1499,1498,1101
20240411,151500,171584918,1498,1499,1499,1498,2
20240411,151400,171581921,1476,1477,1477,1476,1316
20240411,151300,169638340,1499,1498,1499,1498,1538
20240411,151200,167334406,1498,1498,1498,1498,0
20240411,151100,167334406,1498,1498,1498,1498,0
20240411,151000,167334406,1498,1498,1498,1498,0
20240411,150900,167334406,1498,1498,1498,1498,0
20240411,150800,167334406,1498,1497,1498,1497,212
20240411,150700,167017041,1497,1480,1497,1470,796
20240411,150600,165846680,1481,1484,1484,1481,654
20240411,150500,164877168,1485,1485,1485,1485,112
20240411,150400,164710848,1499,1499,1499,1499,0
20240411,150300,164710848,1499,1499,1499,1498,106
20240411,150200,164552054,1498,1498,1499,1498,1268
20240411,150100,162652256,1499,1499,1499,1499,0
20240411,150000,162652256,1499,1496,1499,1496,379
20240411,145900,162084845,1498,1498,1498,1498,0
20240411,145800,162084845,1498,1498,1498,1498,0
20240411,145700,162084845,1498,1498,1498,1498,0
20240411,145600,162084845,1498,1498,1498,1498,0
20240411,145500,162084845,1498,1498,1498,1498,1
20240411,145400,162083347,1498,1498,1498,1498,1
20240411,145300,162081849,1482,1482,1482,1482,1000
20240411,145200,160599849,1482,1482,1482,1482,4
20240411,145100,160593921,1482,1483,1483,1482,101
20240411,145000,160444219,1482,1483,1483,1482,115
20240411,144900,160273721,1499,1499,1499,1499,1
20240411,144800,160272222,1499,1499,1499,1499,0
20240411,144700,160272222,1499,1499,1499,1499,0
20240411,144600,160272222,1499,1481,1499,1481,46
20240411,144500,160203653,1481,1499,1499,1481,105
20240411,144400,160046348,1499,1499,1499,1499,0
20240411,144300,160046348,1499,1499,1499,1499,200
20240411,144200,159746548,1500,1499,1500,1499,100
20240411,144100,159596647,1499,1499,1499,1499,237
20240411,144000,159241384,1499,1497,1500,1497,2606
20240411,143900,155337836,1497,1497,1497,1497,0
20240411,143800,155337836,1497,1497,1497,1497,0
20240411,143700,155337836,1497,1479,1497,1479,1000
20240411,143600,153857275,1476,1476,1476,1476,0
20240411,143500,153857275,1476,1476,1476,1476,1
20240411,143400,153855799,1479,1479,1479,1479,67
20240411,143300,153756706,1480,1496,1497,1480,57
20240411,143200,153672313,1496,1496,1496,1496,26
20240411,143100,153633417,1496,1496,1496,1496,50
20240411,143000,153558617,1496,1496,1496,1496,2
20240411,142900,153555625,1476,1476,1476,1476,0
20240411,142800,153555625,1476,1495,1497,1476,26
20240411,142700,153517070,1495,1492,1495,1492,1771
20240411,142600,150874515,1490,1490,1490,1490,815
20240411,142500,149660165,1490,1490,1490,1490,10
20240411,142400,149645265,1492,1490,1492,1490,973
20240411,142300,148194619,1490,1490,1490,1490,0
20240411,142200,148194619,1490,1490,1490,1490,564
20240411,142100,147354259,1491,1485,1491,1485,148
20240411,142000,147133788,1490,1490,1490,1490,0
20240411,141900,147133788,1490,1489,1490,1489,2
20240411,141800,147130809,1469,1469,1469,1469,0
20240411,141700,147130809,1469,1469,1469,1469,1
20240411,141600,147129340,1490,1490,1490,1490,66
20240411,141500,147031000,1490,1481,1490,1481,212
20240411,141400,146716065,1453,1453,1453,1453,0
20240411,141300,146716065,1453,1453,1453,1453,0
20240411,141200,146716065,1453,1490,1490,1453,250
20240411,141100,146351885,1491,1488,1491,1488,155
20240411,141000,146121000,1488,1481,1488,1481,772
20240411,140900,144973170,1465,1464,1465,1464,134
20240411,140800,144776993,1488,1488,1488,1488,0
20240411,140700,144776993,1488,1488,1488,1488,0
20240411,140600,144776993,1488,1488,1488,1488,0
20240411,140500,144776993,1488,1488,1488,1488,0
20240411,140400,144776993,1488,1488,1488,1488,0
20240411,140300,144776993,1488,1488,1488,1488,0
20240411,140200,144776993,1488,1465,1488,1465,982
20240411,140100,143335214,1452,1452,1452,1452,0
20240411,140000,143335214,1452,1452,1452,1452,0
20240411,135900,143335214,1452,1452,1452,1452,0
20240411,135800,143335214,1452,1452,1452,1452,0
20240411,135700,143335214,1452,1452,1452,1452,0
20240411,135600,143335214,1452,1452,1452,1452,0
20240411,135500,143335214,1452,1452,1452,1452,0
20240411,135400,143335214,1452,1452,1452,1452,0
20240411,135300,143335214,1452,1452,1452,1452,0
20240411,135200,143335214,1452,1452,1452,1452,972
20240411,135100,141923870,1465,1465,1465,1465,0
20240411,135000,141923870,1465,1465,1465,1465,0
20240411,134900,141923870,1465,1465,1465,1465,1
20240411,134800,141922405,1452,1452,1452,1452,0
20240411,134700,141922405,1452,1452,1452,1452,0
20240411,134600,141922405,1452,1452,1452,1452,0
20240411,134500,141922405,1452,1452,1452,1452,0
20240411,134400,141922405,1452,1452,1452,1452,0
20240411,134300,141922405,1452,1452,1452,1452,45
20240411,134200,141857065,1465,1465,1465,1465,2
20240411,134100,141854135,1452,1452,1452,1452,0
20240411,134000,141854135,1452,1452,1452,1452,0
20240411,133900,141854135,1452,1452,1452,1452,0
20240411,133800,141854135,1452,1452,1452,1452,0
20240411,133700,141854135,1452,1452,1452,1452,0
20240411,133600,141854135,1452,1452,1452,1452,0
20240411,133500,141854135,1452,1452,1452,1452,0
20240411,133400,141854135,1452,1452,1452,1452,0
20240411,133300,141854135,1452,1452,1452,1452,0
20240411,133200,141854135,1452,1452,1452,1452,0
20240411,133100,141854135,1452,1452,1452,1452,0
20240411,133000,141854135,1452,1452,1452,1452,0
20240411,132900,141854135,1452,1452,1452,1452,0
20240411,132800,141854135,1452,1452,1452,1452,0
20240411,132700,141854135,1452,1452,1452,1452,0
20240411,132600,141854135,1452,1452,1452,1452,0
20240411,132500,141854135,1452,1452,1452,1452,516
20240411,132400,141104903,1465,1465,1465,1465,0
20240411,132300,141104903,1465,1465,1465,1465,3
20240411,132200,141100508,1465,1465,1465,1465,0
20240411,132100,141100508,1465,1465,1465,1465,1
20240411,132000,141099043,1453,1453,1453,1453,0
20240411,131900,141099043,1453,1453,1453,1453,0
20240411,131800,141099043,1453,1464,1464,1452,861
20240411,131700,139847822,1467,1471,1471,1467,18
20240411,131600,139821375,1472,1472,1472,1472,0
20240411,131500,139821375,1472,1472,1472,1472,0
20240411,131400,139821375,1472,1472,1472,1472,133
20240411,131300,139625599,1472,1472,1472,1472,0
20240411,131200,139625599,1472,1472,1472,1472,5
20240411,131100,139618239,1473,1474,1474,1473,11
20240411,131000,139602031,1476,1476,1476,1476,0
20240411,130900,139602031,1476,1476,1476,1476,0
20240411,130800,139602031,1476,1476,1476,1476,0
20240411,130700,139602031,1476,1476,1476,1476,0
20240411,130600,139602031,1476,1476,1476,1476,0
20240411,130500,139602031,1476,1476,1476,1476,0
20240411,130400,139602031,1476,1476,1476,1476,0
20240411,130300,139602031,1476,1476,1476,1476,0
20240411,130200,139602031,1476,1476,1476,1476,0
20240411,130100,139602031,1476,1476,1476,1476,0
20240411,130000,139602031,1476,1476,1476,1476,0
20240411,125900,139602031,1476,1476,1476,1476,0
20240411,125800,139602031,1476,1476,1476,1476,0
20240411,125700,139602031,1476,1476,1476,1476,0
20240411,125600,139602031,1476,1476,1476,1476,0
20240411,125500,139602031,1476,1476,1476,1476,0
20240411,125400,139602031,1476,1476,1476,1476,0
20240411,125300,139602031,1476,1476,1476,1476,0
20240411,125200,139602031,1476,1476,1476,1476,0
20240411,125100,139602031,1476,1476,1476,1476,0
20240411,125000,139602031,1476,1476,1476,1476,0
20240411,124900,139602031,1476,1476,1476,1476,0
20240411,124800,139602031,1476,1476,1476,1476,6
20240411,124700,139593175,1477,1477,1477,1477,0
20240411,124600,139593175,1477,1477,1477,1477,0
20240411,124500,139593175,1477,1477,1477,1477,0
20240411,124400,139593175,1477,1477,1477,1477,541
20240411,124300,138794118,1478,1479,1479,1478,190
20240411,124200,138513288,1477,1477,1477,1477,151
20240411,124100,138290261,1477,1477,1477,1477,0
20240411,124000,138290261,1477,1477,1477,1477,1
20240411,123900,138288784,1477,1477,1477,1477,1
20240411,123800,138287307,1476,1476,1476,1476,0
20240411,123700,138287307,1476,1476,1476,1476,200
20240411,123600,137992107,1477,1477,1487,1477,80
20240411,123500,137873927,1477,1477,1477,1477,2
20240411,123400,137870973,1490,1490,1490,1490,0
20240411,123300,137870973,1490,1490,1490,1490,0
20240411,123200,137870973,1490,1490,1490,1490,0
20240411,123100,137870973,1490,1490,1490,1490,0
20240411,123000,137870973,1490,1490,1490,1490,0
20240411,122900,137870973,1490,1490,1490,1490,0
20240411,122800,137870973,1490,1490,1490,1490,0
20240411,122700,137870973,1490,1490,1490,1490,0
20240411,122600,137870973,1490,1490,1490,1490,80
20240411,122500,137751773,1492,1492,1492,1492,0
20240411,122400,137751773,1492,1492,1492,1492,0
20240411,122300,137751773,1492,1492,1492,1492,0
20240411,122200,137751773,1492,1486,1492,1486,918
20240411,122100,136384944,1486,1486,1486,1486,1
20240411,122000,136383458,1476,1485,1485,1476,20
20240411,121900,136353904,1489,1489,1489,1489,0
20240411,121800,136353904,1489,1489,1489,1489,0
20240411,121700,136353904,1489,1489,1489,1489,0
20240411,121600,136353904,1489,1489,1489,1489,0
20240411,121500,136353904,1489,1489,1489,1489,0
20240411,121400,136353904,1489,1489,1489,1489,0
20240411,121300,136353904,1489,1489,1489,1489,1
20240411,121200,136352415,1489,1489,1489,1489,46
20240411,121100,136283921,1491,1491,1491,1491,0
20240411,121000,136283921,1491,1491,1491,1491,0
20240411,120900,136283921,1491,1490,1491,1490,300
20240411,120800,135836722,1476,1476,1476,1476,0
20240411,120700,135836722,1476,1476,1476,1476,0
20240411,120600,135836722,1476,1487,1492,1476,674
20240411,120500,134832711,1487,1473,1487,1473,31
20240411,120400,134786628,1487,1476,1487,1476,152
20240411,120300,134562072,1474,1474,1474,1474,0
20240411,120200,134562072,1474,1474,1474,1474,0
20240411,120100,134562072,1474,1474,1474,1474,0
20240411,120000,134562072,1474,1474,1474,1474,0
20240411,115900,134562072,1474,1474,1474,1474,0
20240411,115800,134562072,1474,1474,1474,1474,0
20240411,115700,134562072,1474,1474,1474,1474,0
20240411,115600,134562072,1474,1471,1474,1471,2
20240411,115500,134559127,1468,1468,1468,1468,0
20240411,115400,134559127,1468,1468,1468,1468,0
20240411,115300,134559127,1468,1468,1468,1468,0
20240411,115200,134559127,1468,1468,1468,1468,400
20240411,115100,133971927,1468,1468,1468,1468,0
20240411,115000,133971927,1468,1468,1468,1468,0
20240411,114900,133971927,1468,1468,1468,1468,0
20240411,114800,133971927,1468,1468,1468,1468,0
20240411,114700,133971927,1468,1468,1468,1468,0
20240411,114600,133971927,1468,1468,1468,1468,0
20240411,114500,133971927,1468,1468,1468,1468,4
20240411,114400,133966055,1468,1468,1468,1468,1
20240411,114300,133964587,1455,1455,1455,1455,0
20240411,114200,133964587,1455,1455,1455,1455,0
20240411,114100,133964587,1455,1455,1455,1455,0
20240411,114000,133964587,1455,1455,1455,1455,0
20240411,113900,133964587,1455,1455,1455,1455,0
20240411,113800,133964587,1455,1455,1455,1455,0
20240411,113700,133964587,1455,1455,1455,1455,0
20240411,113600,133964587,1455,1455,1455,1455,82
20240411,113500,133845277,1455,1455,1455,1455,0
20240411,113400,133845277,1455,1456,1456,1455,4
20240411,113300,133839456,1455,1455,1455,1455,0
20240411,113200,133839456,1455,1455,1455,1455,0
20240411,113100,133839456,1455,1455,1455,1455,0
20240411,113000,133839456,1455,1455,1455,1455,0
20240411,112900,133839456,1455,1455,1455,1455,0
20240411,112800,133839456,1455,1455,1455,1455,0
20240411,112700,133839456,1455,1455,1455,1455,0
20240411,112600,133839456,1455,1455,1455,1455,0
20240411,112500,133839456,1455,1455,1455,1455,0
20240411,112400,133839456,1455,1455,1455,1455,0
20240411,112300,133839456,1455,1455,1455,1455,0
20240411,112200,133839456,1455,1455,1455,1455,0
20240411,112100,133839456,1455,1455,1455,1455,0
20240411,112000,133839456,1455,1455,1455,1455,0
20240411,111900,133839456,1455,1455,1455,1455,0
20240411,111800,133839456,1455,1455,1455,1455,0
20240411,111700,133839456,1455,1455,1455,1455,0
20240411,111600,133839456,1455,1455,1455,1455,1
20240411,111500,133838001,1455,1455,1455,1455,0
20240411,111400,133838001,1455,1455,1455,1455,10
20240411,111300,133823451,1455,1455,1455,1455,0
20240411,111200,133823451,1455,1455,1455,1455,0
20240411,111100,133823451,1455,1455,1455,1455,0
20240411,111000,133823451,1455,1455,1455,1455,0
20240411,110900,133823451,1455,1476,1476,1455,331
20240411,110800,133335114,1476,1476,1476,1476,0
20240411,110700,133335114,1476,1476,1476,1476,2500
20240411,110600,129645114,1476,1478,1478,1476,699
20240411,110500,128613220,1489,1489,1489,1489,0
20240411,110400,128613220,1489,1489,1489,1489,2
20240411,110300,128610242,1490,1489,1490,1489,137
20240411,110200,128406242,1489,1489,1489,1489,0
20240411,110100,128406242,1489,1489,1489,1489,165
20240411,110000,128160557,1491,1470,1491,1470,1482
20240411,105900,125962397,1470,1470,1470,1470,0
20240411,105800,125962397,1470,1470,1470,1470,1
20240411,105700,125960927,1477,1477,1477,1477,0
20240411,105600,125960927,1477,1477,1477,1477,0
20240411,105500,125960927,1477,1477,1477,1477,0
20240411,105400,125960927,1477,1439,1477,1439,612
20240411,105300,125077378,1425,1425,1425,1425,1
20240411,105200,125075953,1438,1438,1438,1438,1
20240411,105100,125074515,1423,1435,1435,1423,500
20240411,105000,124361560,1439,1439,1439,1439,0
20240411,104900,124361560,1439,1439,1439,1439,0
20240411,104800,124361560,1439,1439,1439,1439,0
20240411,104700,124361560,1439,1439,1439,1439,0
20240411,104600,124361560,1439,1439,1439,1439,0
20240411,104500,124361560,1439,1439,1439,1439,0
20240411,104400,124361560,1439,1439,1439,1439,0
20240411,104300,124361560,1439,1439,1439,1439,0
20240411,104200,124361560,1439,1439,1439,1439,0
20240411,104100,124361560,1439,1439,1439,1439,0
20240411,104000,124361560,1439,1439,1439,1439,0
20240411,103900,124361560,1439,1439,1439,1439,0
20240411,103800,124361560,1439,1439,1439,1439,0
20240411,103700,124361560,1439,1439,1439,1439,0
20240411,103600,124361560,1439,1439,1439,1439,0
20240411,103500,124361560,1439,1439,1439,1439,0
20240411,103400,124361560,1439,1439,1439,1439,0
20240411,103300,124361560,1439,1439,1439,1439,0
20240411,103200,124361560,1439,1439,1439,1439,0
20240411,103100,124361560,1439,1435,1439,1435,5
20240411,103000,124354375,1434,1434,1434,1434,0
20240411,102900,124354375,1434,1434,1434,1434,0
20240411,102800,124354375,1434,1432,1434,1432,19
20240411,102700,124327156,1431,1431,1431,1431,0
20240411,102600,124327156,1431,1431,1431,1431,0
20240411,102500,124327156,1431,1431,1431,1431,0
20240411,102400,124327156,1431,1431,1431,1431,10
20240411,102300,124312846,1431,1431,1431,1431,12
20240411,102200,124295674,1431,1431,1431,1431,30
20240411,102100,124252744,1431,1431,1431,1431,0
20240411,102000,124252744,1431,1431,1431,1431,0
20240411,101900,124252744,1431,1429,1431,1429,1754
20240411,101800,121743132,1431,1431,1431,1431,0
20240411,101700,121743132,1431,1431,1431,1431,0
20240411,101600,121743132,1431,1431,1431,1431,1
20240411,101500,121741701,1423,1423,1423,1423,0
20240411,101400,121741701,1423,1423,1423,1423,0
20240411,101300,121741701,1423,1423,1423,1423,0
20240411,101200,121741701,1423,1423,1423,1423,0
20240411,101100,121741701,1423,1423,1423,1423,0
20240411,101000,121741701,1423,1423,1423,1423,0
20240411,100900,121741701,1423,1423,1423,1423,0
20240411,100800,121741701,1423,1423,1423,1423,0
20240411,100700,121741701,1423,1423,1423,1423,0
20240411,100600,121741701,1423,1423,1423,1423,0
20240411,100500,121741701,1423,1423,1423,1423,0
20240411,100400,121741701,1423,1423,1423,1423,175
20240411,100300,121492676,1423,1423,1423,1423,27
20240411,100200,121454255,1431,1431,1431,1431,2
20240411,100100,121451393,1431,1424,1431,1423,210
20240411,100000,121152439,1423,1423,1423,1423,0
20240411,095900,121152439,1423,1423,1423,1423,0
20240411,095800,121152439,1423,1423,1423,1423,0
20240411,095700,121152439,1423,1423,1423,1423,0
20240411,095600,121152439,1423,1425,1425,1423,1000
20240411,095500,119728621,1424,1428,1428,1424,1898
20240411,095400,117022658,1430,1433,1433,1430,755
20240411,095300,115942073,1433,1433,1433,1433,0
20240411,095200,115942073,1433,1433,1433,1433,23
20240411,095100,115909114,1433,1433,1433,1433,0
20240411,095000,115909114,1433,1440,1440,1433,90
20240411,094900,115780132,1441,1441,1441,1441,500
20240411,094800,115059632,1441,1441,1441,1441,62
20240411,094700,114970290,1441,1446,1446,1441,13
20240411,094600,114951545,1449,1449,1449,1449,1
20240411,094500,114950096,1449,1449,1449,1449,101
20240411,094400,114803747,1449,1450,1450,1449,228
20240411,094300,114473148,1450,1450,1450,1450,0
20240411,094200,114473148,1450,1450,1450,1450,2
20240411,094100,114470248,1450,1461,1461,1450,460
20240411,094000,113801330,1464,1464,1465,1464,780
20240411,093900,112659131,1478,1476,1478,1476,683
20240411,093800,111650142,1464,1433,1478,1433,3359
20240411,093700,106780407,1432,1447,1453,1432,1525
20240411,093600,104590216,1444,1482,1507,1431,5608
20240411,093500,96316597,1482,1498,1500,1482,1400
20240411,093400,94225765,1509,1506,1510,1506,1000
20240411,093300,92717042,1509,1498,1509,1498,2562
20240411,093200,88873461,1485,1485,1485,1485,310
20240411,093100,88413111,1485,1488,1507,1485,676
20240411,093000,87401177,1488,1458,1502,1455,3146
20240411,092900,82721149,1459,1459,1469,1459,146
20240411,092800,82508115,1458,1458,1458,1458,77
20240411,092700,82395849,1461,1467,1476,1461,24
20240411,092600,82360512,1470,1476,1499,1470,777
20240411,092500,81202318,1476,1455,1494,1449,1843
20240411,092400,78473592,1470,1478,1478,1458,485
20240411,092300,77763973,1478,1423,1478,1423,2483
20240411,092200,74180975,1419,1419,1419,1419,0
20240411,092100,74180975,1419,1486,1510,1419,14473
20240411,092000,52679821,1487,1478,1488,1436,2214
20240411,091900,49411330,1478,1474,1479,1436,1762
20240411,091800,46809482,1474,1433,1474,1433,2316
20240411,091700,43439316,1433,1429,1433,1429,1524
20240411,091600,41258256,1430,1430,1430,1430,70
20240411,091500,41158156,1430,1430,1430,1430,3758
20240411,091400,35784216,1431,1430,1431,1430,1576
20240411,091300,33530460,1430,1419,1430,1389,270
20240411,091200,33154590,1432,1419,1432,1419,3274
20240411,091100,28496472,1419,1419,1419,1419,0
20240411,091000,28496472,1419,1395,1420,1395,21
20240411,090900,28466911,1381,1412,1433,1381,1598
20240411,090800,26193943,1413,1405,1413,1405,3151
20240411,090700,21762057,1405,1394,1405,1394,1644
20240411,090600,19470110,1394,1389,1394,1389,1108
20240411,090500,17926048,1390,1393,1393,1390,601
20240411,090400,17090355,1393,1394,1394,1391,377
20240411,090300,16564962,1394,1405,1405,1391,123
20240411,090200,16393382,1393,1405,1405,1393,2332
20240411,090100,13128897,1331,1331,1331,1331,0
20240411,090000,13128897,1331,1413,1413,1331,9634