KissMeData/001470/min/candle-20240403.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240403,183300,47317010811,1836,1836,1836,1836,158131
20240403,183200,47317010811,1836,1836,1836,1836,0
20240403,183100,47317010811,1836,1836,1836,1836,0
20240403,183000,47317010811,1836,1836,1836,1836,0
20240403,182900,47317010811,1836,1836,1836,1836,0
20240403,182800,47317010811,1836,1836,1836,1836,0
20240403,182700,47317010811,1836,1836,1836,1836,0
20240403,182600,47317010811,1836,1836,1836,1836,0
20240403,182500,47317010811,1836,1836,1836,1836,0
20240403,182400,47317010811,1836,1836,1836,1836,0
20240403,182300,47317010811,1836,1836,1836,1836,0
20240403,182200,47317010811,1836,1836,1836,1836,0
20240403,182100,47317010811,1836,1836,1836,1836,0
20240403,182000,47317010811,1836,1836,1836,1836,0
20240403,181900,47317010811,1836,1836,1836,1836,0
20240403,181800,47317010811,1836,1836,1836,1836,0
20240403,181700,47317010811,1836,1836,1836,1836,0
20240403,181600,47317010811,1836,1836,1836,1836,0
20240403,181500,47317010811,1836,1836,1836,1836,0
20240403,181400,47317010811,1836,1836,1836,1836,0
20240403,181300,47317010811,1836,1836,1836,1836,0
20240403,181200,47317010811,1836,1836,1836,1836,0
20240403,181100,47317010811,1836,1836,1836,1836,0
20240403,181000,47317010811,1836,1836,1836,1836,0
20240403,180900,47317010811,1836,1836,1836,1836,0
20240403,180800,47317010811,1836,1836,1836,1836,0
20240403,180700,47317010811,1836,1836,1836,1836,0
20240403,180600,47317010811,1836,1836,1836,1836,0
20240403,180500,47317010811,1836,1836,1836,1836,0
20240403,180400,47317010811,1836,1836,1836,1836,0
20240403,180300,47317010811,1836,1836,1836,1836,158131
20240403,180200,47317010811,1836,1836,1836,1836,0
20240403,180100,47317010811,1836,1836,1836,1836,0
20240403,180000,47317010811,1836,1836,1836,1836,0
20240403,175900,47317010811,1836,1836,1836,1836,0
20240403,175800,47317010811,1836,1836,1836,1836,0
20240403,175700,47317010811,1836,1836,1836,1836,0
20240403,175600,47317010811,1836,1836,1836,1836,0
20240403,175500,47317010811,1836,1836,1836,1836,0
20240403,175400,47317010811,1836,1836,1836,1836,0
20240403,175300,47317010811,1836,1836,1836,1836,0
20240403,175200,47317010811,1836,1836,1836,1836,0
20240403,175100,47317010811,1836,1836,1836,1836,0
20240403,175000,47317010811,1836,1836,1836,1836,0
20240403,174900,47317010811,1836,1836,1836,1836,0
20240403,174800,47317010811,1836,1836,1836,1836,0
20240403,174700,47317010811,1836,1836,1836,1836,0
20240403,174600,47317010811,1836,1836,1836,1836,0
20240403,174500,47317010811,1836,1836,1836,1836,0
20240403,174400,47317010811,1836,1836,1836,1836,0
20240403,174300,47317010811,1836,1836,1836,1836,0
20240403,174200,47317010811,1836,1836,1836,1836,0
20240403,174100,47317010811,1836,1836,1836,1836,0
20240403,174000,47317010811,1836,1836,1836,1836,0
20240403,173900,47317010811,1836,1836,1836,1836,0
20240403,173800,47317010811,1836,1836,1836,1836,0
20240403,173700,47317010811,1836,1836,1836,1836,0
20240403,173600,47317010811,1836,1836,1836,1836,0
20240403,173500,47317010811,1836,1836,1836,1836,0
20240403,173400,47317010811,1836,1836,1836,1836,0
20240403,173300,47317010811,1836,1836,1836,1836,158131
20240403,173200,47317010811,1836,1836,1836,1836,0
20240403,173100,47317010811,1836,1836,1836,1836,0
20240403,173000,47317010811,1836,1836,1836,1836,0
20240403,172900,47317010811,1836,1836,1836,1836,0
20240403,172800,47317010811,1836,1836,1836,1836,0
20240403,172700,47317010811,1836,1836,1836,1836,0
20240403,172600,47317010811,1836,1836,1836,1836,0
20240403,172500,47317010811,1836,1836,1836,1836,0
20240403,172400,47317010811,1836,1836,1836,1836,0
20240403,172300,47317010811,1836,1836,1836,1836,0
20240403,172200,47317010811,1836,1836,1836,1836,0
20240403,172100,47317010811,1836,1836,1836,1836,0
20240403,172000,47317010811,1836,1836,1836,1836,0
20240403,171900,47317010811,1836,1836,1836,1836,0
20240403,171800,47317010811,1836,1836,1836,1836,0
20240403,171700,47317010811,1836,1836,1836,1836,0
20240403,171600,47317010811,1836,1836,1836,1836,0
20240403,171500,47317010811,1836,1836,1836,1836,0
20240403,171400,47317010811,1836,1836,1836,1836,0
20240403,171300,47317010811,1836,1836,1836,1836,0
20240403,171200,47317010811,1836,1836,1836,1836,0
20240403,171100,47317010811,1836,1836,1836,1836,0
20240403,171000,47317010811,1836,1836,1836,1836,0
20240403,170900,47317010811,1836,1836,1836,1836,0
20240403,170800,47317010811,1836,1836,1836,1836,0
20240403,170700,47317010811,1836,1836,1836,1836,0
20240403,170600,47317010811,1836,1836,1836,1836,0
20240403,170500,47317010811,1836,1836,1836,1836,0
20240403,170400,47317010811,1836,1836,1836,1836,0
20240403,170300,47317010811,1836,1836,1836,1836,158131
20240403,170200,47317010811,1836,1836,1836,1836,0
20240403,170100,47317010811,1836,1836,1836,1836,0
20240403,170000,47317010811,1836,1836,1836,1836,0
20240403,165900,47317010811,1836,1836,1836,1836,0
20240403,165800,47317010811,1836,1836,1836,1836,0
20240403,165700,47317010811,1836,1836,1836,1836,0
20240403,165600,47317010811,1836,1836,1836,1836,0
20240403,165500,47317010811,1836,1836,1836,1836,0
20240403,165400,47317010811,1836,1836,1836,1836,0
20240403,165300,47317010811,1836,1836,1836,1836,0
20240403,165200,47317010811,1836,1836,1836,1836,0
20240403,165100,47317010811,1836,1836,1836,1836,0
20240403,165000,47317010811,1836,1836,1836,1836,0
20240403,164900,47317010811,1836,1836,1836,1836,0
20240403,164800,47317010811,1836,1836,1836,1836,0
20240403,164700,47317010811,1836,1836,1836,1836,0
20240403,164600,47317010811,1836,1836,1836,1836,0
20240403,164500,47317010811,1836,1836,1836,1836,0
20240403,164400,47317010811,1836,1836,1836,1836,0
20240403,164300,47317010811,1836,1836,1836,1836,0
20240403,164200,47317010811,1836,1836,1836,1836,0
20240403,164100,47317010811,1836,1836,1836,1836,0
20240403,164000,47317010811,1836,1836,1836,1836,0
20240403,163900,47317010811,1836,1836,1836,1836,0
20240403,163800,47317010811,1836,1836,1836,1836,0
20240403,163700,47317010811,1836,1836,1836,1836,0
20240403,163600,47317010811,1836,1836,1836,1836,0
20240403,163500,47317010811,1836,1836,1836,1836,0
20240403,163400,47317010811,1836,1836,1836,1836,0
20240403,163300,47317010811,1836,1836,1836,1836,158131
20240403,163200,47317010811,1836,1836,1836,1836,0
20240403,163100,47317010811,1836,1836,1836,1836,0
20240403,163000,47317010811,1836,1836,1836,1836,0
20240403,162900,47317010811,1836,1836,1836,1836,0
20240403,162800,47317010811,1836,1836,1836,1836,0
20240403,162700,47317010811,1836,1836,1836,1836,0
20240403,162600,47317010811,1836,1836,1836,1836,0
20240403,162500,47317010811,1836,1836,1836,1836,0
20240403,162400,47317010811,1836,1836,1836,1836,0
20240403,162300,47317010811,1836,1836,1836,1836,0
20240403,162200,47317010811,1836,1836,1836,1836,0
20240403,162100,47317010811,1836,1836,1836,1836,0
20240403,162000,47317010811,1836,1836,1836,1836,0
20240403,161900,47317010811,1836,1836,1836,1836,0
20240403,161800,47317010811,1836,1836,1836,1836,0
20240403,161700,47317010811,1836,1836,1836,1836,0
20240403,161600,47317010811,1836,1836,1836,1836,0
20240403,161500,47317010811,1836,1836,1836,1836,0
20240403,161400,47317010811,1836,1836,1836,1836,0
20240403,161300,47317010811,1836,1836,1836,1836,0
20240403,161200,47317010811,1836,1836,1836,1836,0
20240403,161100,47317010811,1836,1836,1836,1836,0
20240403,161000,47317010811,1836,1836,1836,1836,0
20240403,160900,47317010811,1836,1836,1836,1836,0
20240403,160800,47317010811,1836,1836,1836,1836,0
20240403,160700,47317010811,1836,1836,1836,1836,0
20240403,160600,47317010811,1836,1836,1836,1836,0
20240403,160500,47317010811,1836,1836,1836,1836,0
20240403,160400,47317010811,1836,1836,1836,1836,0
20240403,160300,47317010811,1836,1836,1836,1836,158131
20240403,160200,47317010811,1836,1836,1836,1836,0
20240403,160100,47317010811,1836,1836,1836,1836,0
20240403,160000,47317010811,1836,1836,1836,1836,0
20240403,155900,47317010811,1836,1836,1836,1836,0
20240403,155800,47317010811,1836,1836,1836,1836,0
20240403,155700,47317010811,1836,1836,1836,1836,0
20240403,155600,47317010811,1836,1836,1836,1836,0
20240403,155500,47317010811,1836,1836,1836,1836,0
20240403,155400,47317010811,1836,1836,1836,1836,0
20240403,155300,47317010811,1836,1836,1836,1836,0
20240403,155200,47317010811,1836,1836,1836,1836,0
20240403,155100,47317010811,1836,1836,1836,1836,0
20240403,155000,47317010811,1836,1836,1836,1836,0
20240403,154900,47317010811,1836,1836,1836,1836,0
20240403,154800,47317010811,1836,1836,1836,1836,0
20240403,154700,47317010811,1836,1836,1836,1836,0
20240403,154600,47317010811,1836,1836,1836,1836,0
20240403,154500,47317010811,1836,1836,1836,1836,0
20240403,154400,47317010811,1836,1836,1836,1836,0
20240403,154300,47317010811,1836,1836,1836,1836,0
20240403,154200,47317010811,1836,1836,1836,1836,0
20240403,154100,47317010811,1836,1836,1836,1836,0
20240403,154000,47317010811,1836,1836,1836,1836,0
20240403,153900,47317010811,1836,1836,1836,1836,0
20240403,153800,47317010811,1836,1836,1836,1836,0
20240403,153700,47317010811,1836,1836,1836,1836,0
20240403,153600,47317010811,1836,1836,1836,1836,0
20240403,153500,47317010811,1836,1836,1836,1836,0
20240403,153400,47317010811,1836,1836,1836,1836,0
20240403,153300,47317010811,1836,1836,1836,1836,158131
20240403,153200,47317010811,1836,1836,1836,1836,0
20240403,153100,47317010811,1836,1836,1836,1836,0
20240403,153000,47317010811,1836,1836,1836,1836,158131
20240403,152900,47026682295,1840,1840,1840,1840,0
20240403,152800,47026682295,1840,1840,1840,1840,0
20240403,152700,47026682295,1840,1840,1840,1840,0
20240403,152600,47026682295,1840,1840,1840,1840,0
20240403,152500,47026682295,1840,1840,1840,1840,0
20240403,152400,47026682295,1840,1840,1840,1840,0
20240403,152300,47026682295,1840,1840,1840,1840,0
20240403,152200,47026682295,1840,1840,1840,1840,0
20240403,152100,47026682295,1840,1840,1840,1840,0
20240403,152000,47026682295,1840,1840,1840,1840,0
20240403,151900,47026682295,1840,1845,1846,1840,108943
20240403,151800,46825981562,1846,1847,1849,1843,28908
20240403,151700,46772627307,1850,1846,1850,1842,51311
20240403,151600,46677956288,1846,1843,1847,1841,61692
20240403,151500,46564277755,1843,1847,1847,1840,78344
20240403,151400,46419949245,1847,1864,1864,1840,126905
20240403,151300,46185267319,1861,1882,1882,1861,202336
20240403,151200,45806437576,1882,1875,1882,1872,100493
20240403,151100,45617762458,1876,1877,1879,1871,53071
20240403,151000,45518182422,1878,1870,1880,1870,55765
20240403,150900,45413567070,1875,1868,1875,1860,107281
20240403,150800,45213245126,1868,1861,1870,1861,71650
20240403,150700,45079542969,1862,1860,1863,1853,56132
20240403,150600,44975169342,1854,1867,1867,1851,129936
20240403,150500,44733719024,1867,1872,1874,1860,113858
20240403,150400,44521219591,1872,1877,1885,1871,103438
20240403,150300,44327252819,1877,1882,1892,1875,223660
20240403,150200,43905440903,1880,1885,1890,1875,98957
20240403,150100,43718921035,1885,1884,1886,1871,123682
20240403,150000,43486448013,1884,1890,1890,1882,116275
20240403,145900,43267096029,1885,1891,1899,1880,323579
20240403,145800,42654373575,1892,1889,1892,1871,220090
20240403,145700,42239296478,1889,1870,1890,1864,342999
20240403,145600,41594603197,1870,1869,1873,1865,88502
20240403,145500,41429148976,1870,1874,1874,1868,101791
20240403,145400,41238656440,1873,1849,1875,1848,122149
20240403,145300,41011362695,1848,1845,1849,1844,26241
20240403,145200,40962901213,1845,1850,1854,1843,84882
20240403,145100,40806023673,1850,1848,1857,1843,127436
20240403,145000,40570125805,1849,1833,1849,1831,78834
20240403,144900,40425262359,1832,1833,1833,1831,4160
20240403,144800,40417639796,1833,1832,1834,1832,7991
20240403,144700,40402990995,1833,1834,1837,1832,5400
20240403,144600,40393085671,1834,1832,1839,1831,13414
20240403,144500,40368468723,1832,1828,1832,1828,12988
20240403,144400,40344700775,1828,1826,1828,1826,4961
20240403,144300,40335640350,1827,1827,1827,1825,7147
20240403,144200,40322592617,1827,1827,1827,1825,11663
20240403,144100,40301295257,1827,1828,1830,1825,24000
20240403,144000,40257438505,1828,1831,1836,1827,11987
20240403,143900,40235523073,1831,1825,1831,1824,26676
20240403,143800,40186771737,1825,1825,1826,1825,11345
20240403,143700,40166065297,1826,1826,1827,1825,9974
20240403,143600,40147858450,1826,1825,1827,1825,5475
20240403,143500,40137858925,1824,1826,1826,1823,12022
20240403,143400,40115921628,1825,1824,1826,1823,33893
20240403,143300,40054075778,1823,1829,1829,1823,20630
20240403,143200,40016419808,1829,1842,1842,1828,23308
20240403,143100,39973603670,1841,1846,1848,1840,31012
20240403,143000,39916446660,1848,1848,1849,1846,20157
20240403,142900,39879191591,1848,1843,1848,1843,27869
20240403,142800,39827758093,1843,1842,1844,1841,28004
20240403,142700,39776158605,1841,1839,1842,1837,22407
20240403,142600,39734926810,1839,1838,1839,1836,49075
20240403,142500,39644754230,1838,1828,1838,1828,97029
20240403,142400,39466824327,1828,1828,1828,1826,4863
20240403,142300,39457938963,1828,1828,1829,1827,20619
20240403,142200,39420241741,1828,1826,1829,1826,6179
20240403,142100,39408945913,1826,1825,1828,1824,3631
20240403,142000,39402317687,1825,1826,1826,1825,7106
20240403,141900,39389348468,1826,1826,1828,1825,5215
20240403,141800,39379828879,1826,1829,1829,1826,8627
20240403,141700,39364051614,1829,1829,1830,1828,12811
20240403,141600,39340614757,1828,1824,1829,1824,26889
20240403,141500,39291502469,1824,1823,1824,1823,2313
20240403,141400,39287285836,1823,1823,1823,1822,8592
20240403,141300,39271625863,1823,1825,1825,1823,5481
20240403,141200,39261631109,1825,1825,1826,1825,20585
20240403,141100,39224062739,1825,1825,1826,1824,9954
20240403,141000,39205895827,1825,1826,1827,1825,8787
20240403,140900,39189853362,1827,1827,1827,1825,11020
20240403,140800,39169731962,1827,1828,1828,1826,12833
20240403,140700,39146285989,1827,1827,1830,1827,6729
20240403,140600,39133983872,1827,1830,1830,1827,17582
20240403,140500,39101835537,1830,1830,1830,1829,1651
20240403,140400,39098815007,1830,1826,1830,1826,15174
20240403,140300,39071090219,1826,1825,1826,1824,15118
20240403,140200,39043499529,1824,1825,1826,1824,6906
20240403,140100,39030896388,1826,1822,1826,1822,6511
20240403,140000,39019027094,1822,1823,1825,1822,17253
20240403,135900,38987583948,1823,1826,1827,1823,18528
20240403,135800,38953773431,1825,1825,1827,1825,2515
20240403,135700,38949181907,1827,1830,1832,1825,17834
20240403,135600,38916592534,1830,1828,1832,1828,11263
20240403,135500,38895978999,1830,1827,1830,1826,15784
20240403,135400,38867129331,1827,1826,1828,1826,2799
20240403,135300,38862016330,1826,1823,1827,1823,11887
20240403,135200,38840325596,1824,1823,1824,1822,8083
20240403,135100,38825588819,1824,1824,1825,1823,3608
20240403,135000,38819007740,1824,1824,1825,1824,9120
20240403,134900,38802372859,1824,1825,1825,1823,6648
20240403,134800,38790248254,1824,1825,1826,1824,5429
20240403,134700,38780340562,1824,1824,1825,1823,8935
20240403,134600,38764046269,1824,1824,1824,1823,9681
20240403,134500,38746393840,1824,1823,1824,1823,7926
20240403,134400,38731944392,1823,1824,1825,1823,3835
20240403,134300,38724950424,1823,1823,1824,1823,8736
20240403,134200,38709019219,1823,1824,1825,1823,9509
20240403,134100,38691677519,1824,1824,1826,1824,14230
20240403,134000,38665717604,1824,1826,1828,1824,23529
20240403,133900,38622765767,1828,1831,1832,1826,25283
20240403,133800,38576491322,1831,1830,1834,1823,11591
20240403,133700,38555290260,1834,1822,1834,1822,13032
20240403,133600,38531459257,1822,1822,1828,1821,24338
20240403,133500,38487076777,1822,1822,1822,1821,15024
20240403,133400,38459705512,1822,1822,1822,1821,9132
20240403,133300,38443075256,1822,1821,1822,1820,3044
20240403,133200,38437530861,1820,1821,1822,1820,16489
20240403,133100,38407507213,1822,1820,1822,1820,2245
20240403,133000,38403420084,1820,1819,1821,1819,1453
20240403,132900,38400775624,1819,1820,1821,1819,4560
20240403,132800,38392476487,1820,1819,1820,1818,6732
20240403,132700,38380228016,1819,1817,1819,1816,15421
20240403,132600,38352206967,1817,1820,1820,1816,14175
20240403,132500,38326450936,1820,1823,1823,1817,18196
20240403,132400,38293322690,1822,1823,1823,1821,6959
20240403,132300,38280643357,1823,1828,1830,1821,29631
20240403,132200,38226518092,1828,1826,1835,1825,22895
20240403,132100,38184650676,1825,1820,1827,1820,12600
20240403,132000,38161678583,1820,1817,1821,1817,12685
20240403,131900,38138596267,1817,1820,1821,1817,13038
20240403,131800,38114888994,1820,1819,1820,1819,7656
20240403,131700,38100955302,1818,1816,1818,1816,5961
20240403,131600,38090124337,1816,1816,1817,1815,16114
20240403,131500,38060859805,1817,1818,1819,1816,10787
20240403,131400,38041257891,1819,1820,1820,1817,7155
20240403,131300,38028243377,1820,1819,1824,1817,6093
20240403,131200,38017157407,1819,1823,1823,1819,5332
20240403,131100,38007451363,1824,1819,1825,1819,11100
20240403,131000,37987232936,1819,1817,1819,1817,6326
20240403,130900,37975730477,1819,1817,1819,1817,9059
20240403,130800,37959268967,1817,1815,1818,1814,6365
20240403,130700,37947713892,1816,1815,1816,1814,11492
20240403,130600,37926860670,1815,1818,1818,1815,11222
20240403,130500,37906480156,1818,1820,1820,1815,18876
20240403,130400,37872199689,1820,1816,1820,1815,21828
20240403,130300,37832558244,1817,1819,1819,1816,12395
20240403,130200,37810025104,1819,1819,1820,1818,6586
20240403,130100,37798047697,1819,1817,1820,1816,27550
20240403,130000,37747951979,1817,1821,1821,1817,32303
20240403,125900,37689179752,1820,1824,1824,1820,25475
20240403,125800,37642784195,1824,1823,1826,1821,25353
20240403,125700,37596568669,1824,1823,1826,1822,11805
20240403,125600,37575038835,1826,1824,1828,1823,7775
20240403,125500,37560854244,1824,1830,1830,1823,14140
20240403,125400,37535033345,1827,1837,1837,1827,37634
20240403,125300,37466063510,1837,1833,1837,1833,7637
20240403,125200,37452040689,1837,1834,1837,1832,6274
20240403,125100,37440523190,1833,1833,1835,1833,15585
20240403,125000,37411949917,1835,1831,1835,1831,11666
20240403,124900,37390563671,1831,1828,1831,1827,10973
20240403,124800,37370507209,1827,1826,1829,1825,4143
20240403,124700,37362942094,1825,1826,1826,1825,10458
20240403,124600,37343849475,1825,1821,1827,1821,27865
20240403,124500,37293073063,1821,1824,1825,1821,35753
20240403,124400,37227914288,1825,1828,1829,1824,34522
20240403,124300,37164851124,1829,1835,1835,1828,16914
20240403,124200,37133898810,1838,1832,1838,1830,37501
20240403,124100,37065127925,1832,1836,1838,1831,29649
20240403,124000,37010723083,1836,1829,1836,1828,46079
20240403,123900,36926346678,1828,1831,1831,1828,24264
20240403,123800,36881942938,1831,1829,1832,1827,33284
20240403,123700,36821066301,1830,1833,1833,1829,35434
20240403,123600,36756204910,1833,1834,1835,1831,35778
20240403,123500,36690649938,1833,1835,1838,1833,19235
20240403,123400,36655347561,1836,1839,1840,1835,23793
20240403,123300,36611623433,1839,1841,1841,1838,20447
20240403,123200,36574027549,1840,1841,1844,1840,28765
20240403,123100,36521046372,1841,1843,1845,1841,20585
20240403,123000,36483107041,1843,1848,1848,1841,50655
20240403,122900,36389690012,1848,1851,1854,1848,40438
20240403,122800,36314849007,1852,1856,1860,1851,43573
20240403,122700,36233992050,1856,1855,1856,1854,26400
20240403,122600,36185015027,1855,1851,1855,1850,27402
20240403,122500,36134284268,1851,1865,1865,1851,84470
20240403,122400,35977426190,1866,1872,1872,1855,78196
20240403,122300,35831438275,1874,1890,1890,1870,117473
20240403,122200,35610241374,1889,1884,1894,1883,236982
20240403,122100,35162529590,1883,1868,1884,1867,157859
20240403,122000,34866544149,1868,1854,1869,1853,82274
20240403,121900,34713488876,1854,1851,1855,1851,19223
20240403,121800,34677852552,1849,1856,1856,1847,45227
20240403,121700,34594168663,1856,1858,1860,1855,67404
20240403,121600,34469042750,1861,1854,1861,1854,84962
20240403,121500,34311158833,1855,1847,1855,1846,129367
20240403,121400,34071750491,1847,1849,1850,1847,36460
20240403,121300,34004345396,1849,1845,1849,1845,20709
20240403,121200,33966104582,1845,1840,1846,1840,66394
20240403,121100,33843710817,1839,1839,1840,1838,7175
20240403,121000,33830510797,1838,1841,1841,1838,24796
20240403,120900,33784892244,1841,1840,1841,1839,9310
20240403,120800,33767758228,1840,1838,1841,1838,18801
20240403,120700,33733174551,1838,1838,1839,1837,17509
20240403,120600,33700990765,1837,1836,1838,1836,12077
20240403,120500,33678806012,1836,1841,1841,1835,14031
20240403,120400,33653040824,1841,1837,1842,1833,8339
20240403,120300,33637725083,1837,1843,1844,1837,48847
20240403,120200,33547795638,1843,1838,1843,1838,44201
20240403,120100,33466460301,1838,1825,1839,1825,112739
20240403,120000,33259935566,1825,1825,1826,1824,13666
20240403,115900,33235002562,1824,1825,1826,1823,14001
20240403,115800,33209455059,1825,1827,1827,1824,9779
20240403,115700,33191599468,1827,1827,1828,1827,13170
20240403,115600,33167525916,1827,1828,1828,1827,9465
20240403,115500,33150225463,1828,1827,1828,1826,3914
20240403,115400,33143074120,1827,1825,1827,1825,23232
20240403,115300,33100646765,1826,1829,1830,1824,37440
20240403,115200,33032243670,1830,1830,1830,1829,4510
20240403,115100,33023994189,1830,1828,1830,1828,6060
20240403,115000,33012911097,1828,1827,1829,1827,41077
20240403,114900,32937793088,1827,1827,1828,1824,16981
20240403,114800,32906788491,1827,1828,1829,1827,44555
20240403,114700,32825371832,1828,1826,1829,1825,20988
20240403,114600,32787039448,1828,1828,1829,1827,12995
20240403,114500,32763283297,1828,1828,1829,1825,9891
20240403,114400,32745207810,1828,1824,1829,1822,71397
20240403,114300,32614904692,1824,1821,1824,1821,15771
20240403,114200,32586163755,1821,1822,1822,1819,31430
20240403,114100,32528935873,1822,1823,1823,1821,13298
20240403,114000,32504703625,1823,1824,1824,1819,47067
20240403,113900,32419018111,1822,1819,1824,1819,44831
20240403,113800,32337345393,1820,1819,1820,1819,11477
20240403,113700,32316460768,1820,1819,1820,1816,18148
20240403,113600,32283461789,1818,1816,1820,1816,13679
20240403,113500,32258584375,1817,1814,1819,1814,7493
20240403,113400,32244956442,1818,1813,1819,1812,19282
20240403,113300,32209960146,1813,1814,1815,1812,24346
20240403,113200,32165807186,1814,1815,1816,1814,16572
20240403,113100,32135730194,1815,1815,1816,1815,5648
20240403,113000,32125476624,1816,1817,1817,1816,5150
20240403,112900,32116122959,1817,1815,1817,1815,7930
20240403,112800,32101722047,1815,1818,1818,1815,25773
20240403,112700,32054937294,1816,1816,1818,1815,20989
20240403,112600,32016805766,1818,1818,1819,1815,13777
20240403,112500,31991785129,1819,1816,1819,1815,25340
20240403,112400,31945747517,1816,1817,1819,1816,7545
20240403,112300,31932034701,1817,1818,1819,1816,7096
20240403,112200,31919138262,1816,1817,1819,1816,22564
20240403,112100,31878146586,1817,1821,1822,1816,45230
20240403,112000,31795931873,1820,1826,1826,1820,16637
20240403,111900,31765610837,1826,1823,1827,1820,53204
20240403,111800,31668624249,1823,1826,1827,1821,26590
20240403,111700,31620121435,1826,1821,1827,1820,35150
20240403,111600,31556010632,1821,1817,1821,1817,28600
20240403,111500,31503966850,1815,1813,1819,1812,31837
20240403,111400,31446207851,1813,1812,1813,1810,15324
20240403,111300,31418442958,1812,1812,1813,1808,16539
20240403,111200,31388492206,1812,1817,1817,1804,24914
20240403,111100,31343386609,1817,1819,1822,1813,26138
20240403,111000,31295816938,1817,1804,1820,1804,44116
20240403,110900,31215901954,1804,1806,1808,1804,36289
20240403,110800,31150393303,1805,1806,1808,1804,20959
20240403,110700,31112545133,1805,1809,1809,1803,89851
20240403,110600,30950288166,1808,1811,1811,1808,12704
20240403,110500,30927300689,1810,1810,1812,1810,23445
20240403,110400,30884843005,1810,1811,1811,1810,15527
20240403,110300,30856731291,1811,1809,1811,1807,71525
20240403,110200,30727384238,1809,1815,1815,1809,46519
20240403,110100,30643154908,1815,1825,1825,1815,58376
20240403,110000,30537008423,1820,1819,1825,1819,61558
20240403,105900,30424900870,1819,1809,1820,1809,79326
20240403,105800,30281109588,1810,1812,1812,1810,61651
20240403,105700,30169477856,1811,1811,1812,1811,18254
20240403,105600,30136418214,1812,1814,1815,1810,82534
20240403,105500,29986894280,1814,1822,1823,1812,131858
20240403,105400,29747100481,1823,1827,1827,1823,18537
20240403,105300,29713290858,1827,1823,1828,1822,23364
20240403,105200,29670647849,1823,1822,1823,1821,19274
20240403,105100,29635534480,1821,1823,1823,1820,36842
20240403,105000,29568441521,1822,1825,1825,1821,37879
20240403,104900,29499405250,1824,1830,1831,1824,40236
20240403,104800,29425836497,1830,1830,1832,1828,36756
20240403,104700,29358582877,1830,1824,1830,1821,49049
20240403,104600,29269117339,1825,1821,1825,1818,105053
20240403,104500,29078000022,1820,1826,1827,1820,63251
20240403,104400,28962751626,1826,1833,1833,1826,119999
20240403,104300,28743248281,1833,1838,1844,1832,177119
20240403,104200,28417662559,1838,1832,1839,1830,68899
20240403,104100,28291363471,1829,1830,1834,1826,98461
20240403,104000,28111304228,1834,1822,1834,1821,59752
20240403,103900,28002163779,1821,1811,1822,1811,57645
20240403,103800,27897314076,1811,1817,1820,1809,239523
20240403,103700,27462828906,1817,1828,1828,1813,243703
20240403,103600,27019490550,1828,1828,1832,1827,118727
20240403,103500,26802389365,1828,1836,1838,1828,123500
20240403,103400,26576057032,1835,1838,1841,1835,110194
20240403,103300,26373692063,1838,1841,1843,1838,89520
20240403,103200,26208930531,1840,1842,1848,1840,97728
20240403,103100,26028892602,1845,1834,1850,1832,225508
20240403,103000,25613886941,1834,1849,1859,1833,221306
20240403,102900,25206651945,1841,1861,1861,1831,355235
20240403,102800,24551808789,1860,1870,1873,1860,173713
20240403,102700,24227834581,1871,1885,1886,1868,177996
20240403,102600,23893911953,1883,1865,1886,1863,221468
20240403,102500,23478967979,1869,1865,1875,1861,303857
20240403,102400,22911789295,1865,1887,1891,1863,396768
20240403,102300,22166953905,1886,1888,1897,1884,305955
20240403,102200,21589319662,1888,1899,1901,1887,361582
20240403,102100,20904358581,1899,1917,1922,1885,784987
20240403,102000,19414302309,1917,1893,1930,1889,1111258
20240403,101900,17289399401,1899,1890,1900,1884,610702
20240403,101800,16134002910,1876,1876,1876,1876,0
20240403,101700,16134002910,1876,1865,1876,1857,136871
20240403,101600,15877871482,1865,1839,1865,1839,540609
20240403,101500,14878715896,1840,1848,1849,1838,290256
20240403,101400,14342867337,1848,1840,1850,1837,223213
20240403,101300,13931307948,1841,1839,1842,1829,225196
20240403,101200,13517807382,1838,1812,1842,1812,488714
20240403,101100,12623809098,1811,1810,1814,1807,51033
20240403,101000,12531423531,1810,1797,1810,1795,107440
20240403,100900,12337757467,1796,1800,1801,1795,93188
20240403,100800,12170186946,1801,1808,1808,1799,113215
20240403,100700,11966158099,1807,1814,1814,1806,178266
20240403,100600,11643742643,1815,1817,1819,1812,97346
20240403,100500,11466993458,1818,1821,1821,1809,178514
20240403,100400,11143094813,1821,1825,1826,1810,295408
20240403,100300,10605397160,1825,1806,1826,1804,403206
20240403,100200,9873957327,1805,1805,1806,1800,141868
20240403,100100,9618030059,1804,1788,1804,1787,171452
20240403,100000,9309732581,1787,1803,1804,1786,78837
20240403,095900,9168431316,1800,1789,1804,1786,243862
20240403,095800,8729765129,1787,1786,1794,1785,63261
20240403,095700,8616506553,1783,1780,1794,1780,40498
20240403,095600,8544150981,1780,1786,1788,1775,46171
20240403,095500,8461823147,1775,1794,1797,1773,108952
20240403,095400,8266600219,1794,1789,1796,1787,118707
20240403,095300,8053817860,1789,1771,1793,1770,187445
20240403,095200,7719989815,1771,1774,1774,1767,47234
20240403,095100,7636324406,1769,1773,1777,1768,58595
20240403,095000,7532367624,1773,1764,1775,1763,71759
20240403,094900,7405549348,1764,1757,1764,1757,18064
20240403,094800,7373739328,1760,1756,1762,1755,61790
20240403,094700,7265083301,1756,1760,1760,1754,25340
20240403,094600,7220557942,1760,1762,1763,1756,18812
20240403,094500,7187439587,1762,1746,1765,1744,67295
20240403,094400,7069199693,1746,1758,1758,1744,140671
20240403,094300,6822651526,1756,1760,1760,1753,40187
20240403,094200,6752045281,1760,1761,1767,1757,62134
20240403,094100,6642529585,1761,1753,1762,1752,71717
20240403,094000,6516673622,1753,1756,1759,1752,67402
20240403,093900,6398350281,1756,1759,1769,1750,84352
20240403,093800,6250139139,1765,1780,1783,1756,158926
20240403,093700,5968312342,1780,1795,1801,1776,255217
20240403,093600,5511748503,1796,1790,1813,1790,436786
20240403,093500,4723870096,1790,1773,1805,1771,488377
20240403,093400,3848979297,1773,1735,1778,1735,340747
20240403,093300,3251671048,1736,1733,1738,1731,26829
20240403,093200,3205092989,1734,1731,1734,1730,27868
20240403,093100,3156839213,1730,1735,1737,1728,60270
20240403,093000,3052445143,1735,1740,1740,1733,56016
20240403,092900,2955133642,1739,1736,1740,1734,25285
20240403,092800,2911167783,1734,1735,1738,1730,80730
20240403,092700,2771190783,1735,1742,1742,1735,109039
20240403,092600,2581591414,1741,1735,1743,1735,105253
20240403,092500,2398347572,1735,1734,1748,1733,148762
20240403,092400,2139605920,1732,1705,1734,1705,151813
20240403,092300,1877720510,1706,1695,1706,1695,61260
20240403,092200,1773606839,1695,1694,1695,1694,20768
20240403,092100,1738408791,1695,1695,1695,1694,3785
20240403,092000,1731995855,1694,1694,1696,1694,17890
20240403,091900,1701671141,1694,1694,1695,1694,10784
20240403,091800,1683397552,1694,1692,1696,1685,11162
20240403,091700,1664495813,1692,1684,1692,1683,70686
20240403,091600,1545219181,1684,1688,1688,1684,15892
20240403,091500,1518412374,1687,1688,1688,1684,5847
20240403,091400,1508548819,1688,1684,1688,1680,23260
20240403,091300,1469396611,1684,1680,1687,1680,53744
20240403,091200,1378997147,1680,1679,1681,1679,27850
20240403,091100,1332204853,1680,1679,1681,1678,45172
20240403,091000,1256352971,1682,1678,1682,1675,51910
20240403,090900,1169321007,1678,1683,1684,1678,57279
20240403,090800,1073062131,1683,1687,1687,1681,21343
20240403,090700,1037145053,1687,1679,1690,1674,107924
20240403,090600,855773206,1679,1681,1681,1677,61991
20240403,090500,751630853,1681,1686,1687,1680,53243
20240403,090400,661993295,1687,1690,1695,1686,51336
20240403,090300,575366270,1691,1689,1705,1689,40029
20240403,090200,507640822,1689,1689,1706,1689,130383
20240403,090100,286958337,1690,1698,1698,1689,47755
20240403,090000,206146234,1697,1706,1706,1697,119812