KissMeData/001470/min/candle-20240409.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240409,183300,27368584336,1611,1611,1611,1611,63855
20240409,183200,27368584336,1611,1611,1611,1611,0
20240409,183100,27368584336,1611,1611,1611,1611,0
20240409,183000,27368584336,1611,1611,1611,1611,0
20240409,182900,27368584336,1611,1611,1611,1611,0
20240409,182800,27368584336,1611,1611,1611,1611,0
20240409,182700,27368584336,1611,1611,1611,1611,0
20240409,182600,27368584336,1611,1611,1611,1611,0
20240409,182500,27368584336,1611,1611,1611,1611,0
20240409,182400,27368584336,1611,1611,1611,1611,0
20240409,182300,27368584336,1611,1611,1611,1611,0
20240409,182200,27368584336,1611,1611,1611,1611,0
20240409,182100,27368584336,1611,1611,1611,1611,0
20240409,182000,27368584336,1611,1611,1611,1611,0
20240409,181900,27368584336,1611,1611,1611,1611,0
20240409,181800,27368584336,1611,1611,1611,1611,0
20240409,181700,27368584336,1611,1611,1611,1611,0
20240409,181600,27368584336,1611,1611,1611,1611,0
20240409,181500,27368584336,1611,1611,1611,1611,0
20240409,181400,27368584336,1611,1611,1611,1611,0
20240409,181300,27368584336,1611,1611,1611,1611,0
20240409,181200,27368584336,1611,1611,1611,1611,0
20240409,181100,27368584336,1611,1611,1611,1611,0
20240409,181000,27368584336,1611,1611,1611,1611,0
20240409,180900,27368584336,1611,1611,1611,1611,0
20240409,180800,27368584336,1611,1611,1611,1611,0
20240409,180700,27368584336,1611,1611,1611,1611,0
20240409,180600,27368584336,1611,1611,1611,1611,0
20240409,180500,27368584336,1611,1611,1611,1611,0
20240409,180400,27368584336,1611,1611,1611,1611,0
20240409,180300,27368584336,1611,1611,1611,1611,63855
20240409,180200,27368584336,1611,1611,1611,1611,0
20240409,180100,27368584336,1611,1611,1611,1611,0
20240409,180000,27368584336,1611,1611,1611,1611,0
20240409,175900,27368584336,1611,1611,1611,1611,0
20240409,175800,27368584336,1611,1611,1611,1611,0
20240409,175700,27368584336,1611,1611,1611,1611,0
20240409,175600,27368584336,1611,1611,1611,1611,0
20240409,175500,27368584336,1611,1611,1611,1611,0
20240409,175400,27368584336,1611,1611,1611,1611,0
20240409,175300,27368584336,1611,1611,1611,1611,0
20240409,175200,27368584336,1611,1611,1611,1611,0
20240409,175100,27368584336,1611,1611,1611,1611,0
20240409,175000,27368584336,1611,1611,1611,1611,0
20240409,174900,27368584336,1611,1611,1611,1611,0
20240409,174800,27368584336,1611,1611,1611,1611,0
20240409,174700,27368584336,1611,1611,1611,1611,0
20240409,174600,27368584336,1611,1611,1611,1611,0
20240409,174500,27368584336,1611,1611,1611,1611,0
20240409,174400,27368584336,1611,1611,1611,1611,0
20240409,174300,27368584336,1611,1611,1611,1611,0
20240409,174200,27368584336,1611,1611,1611,1611,0
20240409,174100,27368584336,1611,1611,1611,1611,0
20240409,174000,27368584336,1611,1611,1611,1611,0
20240409,173900,27368584336,1611,1611,1611,1611,0
20240409,173800,27368584336,1611,1611,1611,1611,0
20240409,173700,27368584336,1611,1611,1611,1611,0
20240409,173600,27368584336,1611,1611,1611,1611,0
20240409,173500,27368584336,1611,1611,1611,1611,0
20240409,173400,27368584336,1611,1611,1611,1611,0
20240409,173300,27368584336,1611,1611,1611,1611,63855
20240409,173200,27368584336,1611,1611,1611,1611,0
20240409,173100,27368584336,1611,1611,1611,1611,0
20240409,173000,27368584336,1611,1611,1611,1611,0
20240409,172900,27368584336,1611,1611,1611,1611,0
20240409,172800,27368584336,1611,1611,1611,1611,0
20240409,172700,27368584336,1611,1611,1611,1611,0
20240409,172600,27368584336,1611,1611,1611,1611,0
20240409,172500,27368584336,1611,1611,1611,1611,0
20240409,172400,27368584336,1611,1611,1611,1611,0
20240409,172300,27368584336,1611,1611,1611,1611,0
20240409,172200,27368584336,1611,1611,1611,1611,0
20240409,172100,27368584336,1611,1611,1611,1611,0
20240409,172000,27368584336,1611,1611,1611,1611,0
20240409,171900,27368584336,1611,1611,1611,1611,0
20240409,171800,27368584336,1611,1611,1611,1611,0
20240409,171700,27368584336,1611,1611,1611,1611,0
20240409,171600,27368584336,1611,1611,1611,1611,0
20240409,171500,27368584336,1611,1611,1611,1611,0
20240409,171400,27368584336,1611,1611,1611,1611,0
20240409,171300,27368584336,1611,1611,1611,1611,0
20240409,171200,27368584336,1611,1611,1611,1611,0
20240409,171100,27368584336,1611,1611,1611,1611,0
20240409,171000,27368584336,1611,1611,1611,1611,0
20240409,170900,27368584336,1611,1611,1611,1611,0
20240409,170800,27368584336,1611,1611,1611,1611,0
20240409,170700,27368584336,1611,1611,1611,1611,0
20240409,170600,27368584336,1611,1611,1611,1611,0
20240409,170500,27368584336,1611,1611,1611,1611,0
20240409,170400,27368584336,1611,1611,1611,1611,0
20240409,170300,27368584336,1611,1611,1611,1611,63855
20240409,170200,27368584336,1611,1611,1611,1611,0
20240409,170100,27368584336,1611,1611,1611,1611,0
20240409,170000,27368584336,1611,1611,1611,1611,0
20240409,165900,27368584336,1611,1611,1611,1611,0
20240409,165800,27368584336,1611,1611,1611,1611,0
20240409,165700,27368584336,1611,1611,1611,1611,0
20240409,165600,27368584336,1611,1611,1611,1611,0
20240409,165500,27368584336,1611,1611,1611,1611,0
20240409,165400,27368584336,1611,1611,1611,1611,0
20240409,165300,27368584336,1611,1611,1611,1611,0
20240409,165200,27368584336,1611,1611,1611,1611,0
20240409,165100,27368584336,1611,1611,1611,1611,0
20240409,165000,27368584336,1611,1611,1611,1611,0
20240409,164900,27368584336,1611,1611,1611,1611,0
20240409,164800,27368584336,1611,1611,1611,1611,0
20240409,164700,27368584336,1611,1611,1611,1611,0
20240409,164600,27368584336,1611,1611,1611,1611,0
20240409,164500,27368584336,1611,1611,1611,1611,0
20240409,164400,27368584336,1611,1611,1611,1611,0
20240409,164300,27368584336,1611,1611,1611,1611,0
20240409,164200,27368584336,1611,1611,1611,1611,0
20240409,164100,27368584336,1611,1611,1611,1611,0
20240409,164000,27368584336,1611,1611,1611,1611,0
20240409,163900,27368584336,1611,1611,1611,1611,0
20240409,163800,27368584336,1611,1611,1611,1611,0
20240409,163700,27368584336,1611,1611,1611,1611,0
20240409,163600,27368584336,1611,1611,1611,1611,0
20240409,163500,27368584336,1611,1611,1611,1611,0
20240409,163400,27368584336,1611,1611,1611,1611,0
20240409,163300,27368584336,1611,1611,1611,1611,63855
20240409,163200,27368584336,1611,1611,1611,1611,0
20240409,163100,27368584336,1611,1611,1611,1611,0
20240409,163000,27368584336,1611,1611,1611,1611,0
20240409,162900,27368584336,1611,1611,1611,1611,0
20240409,162800,27368584336,1611,1611,1611,1611,0
20240409,162700,27368584336,1611,1611,1611,1611,0
20240409,162600,27368584336,1611,1611,1611,1611,0
20240409,162500,27368584336,1611,1611,1611,1611,0
20240409,162400,27368584336,1611,1611,1611,1611,0
20240409,162300,27368584336,1611,1611,1611,1611,0
20240409,162200,27368584336,1611,1611,1611,1611,0
20240409,162100,27368584336,1611,1611,1611,1611,0
20240409,162000,27368584336,1611,1611,1611,1611,0
20240409,161900,27368584336,1611,1611,1611,1611,0
20240409,161800,27368584336,1611,1611,1611,1611,0
20240409,161700,27368584336,1611,1611,1611,1611,0
20240409,161600,27368584336,1611,1611,1611,1611,0
20240409,161500,27368584336,1611,1611,1611,1611,0
20240409,161400,27368584336,1611,1611,1611,1611,0
20240409,161300,27368584336,1611,1611,1611,1611,0
20240409,161200,27368584336,1611,1611,1611,1611,0
20240409,161100,27368584336,1611,1611,1611,1611,0
20240409,161000,27368584336,1611,1611,1611,1611,0
20240409,160900,27368584336,1611,1611,1611,1611,0
20240409,160800,27368584336,1611,1611,1611,1611,0
20240409,160700,27368584336,1611,1611,1611,1611,0
20240409,160600,27368584336,1611,1611,1611,1611,0
20240409,160500,27368584336,1611,1611,1611,1611,0
20240409,160400,27368584336,1611,1611,1611,1611,0
20240409,160300,27368584336,1611,1611,1611,1611,63855
20240409,160200,27368584336,1611,1611,1611,1611,0
20240409,160100,27368584336,1611,1611,1611,1611,0
20240409,160000,27368584336,1611,1611,1611,1611,0
20240409,155900,27368584336,1611,1611,1611,1611,0
20240409,155800,27368584336,1611,1611,1611,1611,0
20240409,155700,27368584336,1611,1611,1611,1611,0
20240409,155600,27368584336,1611,1611,1611,1611,0
20240409,155500,27368584336,1611,1611,1611,1611,0
20240409,155400,27368584336,1611,1611,1611,1611,0
20240409,155300,27368584336,1611,1611,1611,1611,0
20240409,155200,27368584336,1611,1611,1611,1611,0
20240409,155100,27368584336,1611,1611,1611,1611,0
20240409,155000,27368584336,1611,1611,1611,1611,0
20240409,154900,27368584336,1611,1611,1611,1611,0
20240409,154800,27368584336,1611,1611,1611,1611,0
20240409,154700,27368584336,1611,1611,1611,1611,0
20240409,154600,27368584336,1611,1611,1611,1611,0
20240409,154500,27368584336,1611,1611,1611,1611,0
20240409,154400,27368584336,1611,1611,1611,1611,0
20240409,154300,27368584336,1611,1611,1611,1611,0
20240409,154200,27368584336,1611,1611,1611,1611,0
20240409,154100,27368584336,1611,1611,1611,1611,0
20240409,154000,27368584336,1611,1611,1611,1611,0
20240409,153900,27368584336,1611,1611,1611,1611,0
20240409,153800,27368584336,1611,1611,1611,1611,0
20240409,153700,27368584336,1611,1611,1611,1611,0
20240409,153600,27368584336,1611,1611,1611,1611,0
20240409,153500,27368584336,1611,1611,1611,1611,0
20240409,153400,27368584336,1611,1611,1611,1611,0
20240409,153300,27368584336,1611,1611,1611,1611,63855
20240409,153200,27368584336,1611,1611,1611,1611,0
20240409,153100,27368584336,1611,1611,1611,1611,0
20240409,153000,27368584336,1611,1611,1611,1611,63855
20240409,152900,27265713931,1615,1615,1615,1615,0
20240409,152800,27265713931,1615,1615,1615,1615,0
20240409,152700,27265713931,1615,1615,1615,1615,0
20240409,152600,27265713931,1615,1615,1615,1615,0
20240409,152500,27265713931,1615,1615,1615,1615,0
20240409,152400,27265713931,1615,1615,1615,1615,0
20240409,152300,27265713931,1615,1615,1615,1615,0
20240409,152200,27265713931,1615,1615,1615,1615,0
20240409,152100,27265713931,1615,1615,1615,1615,0
20240409,152000,27265713931,1615,1615,1615,1615,0
20240409,151900,27265713931,1615,1612,1615,1610,20845
20240409,151800,27232110525,1610,1610,1611,1609,47003
20240409,151700,27156427655,1610,1611,1611,1610,19563
20240409,151600,27124930237,1612,1613,1613,1610,33151
20240409,151500,27071523871,1613,1614,1614,1612,12845
20240409,151400,27050804804,1614,1614,1615,1613,6887
20240409,151300,27039690223,1615,1617,1617,1614,15915
20240409,151200,27013986583,1615,1618,1618,1615,21041
20240409,151100,26979978692,1617,1618,1618,1617,9817
20240409,151000,26964103113,1618,1616,1618,1616,17881
20240409,150900,26935190642,1617,1617,1618,1616,5721
20240409,150800,26925939976,1617,1617,1618,1616,21109
20240409,150700,26891807598,1617,1617,1618,1616,10750
20240409,150600,26874428931,1616,1616,1618,1616,7743
20240409,150500,26861906640,1616,1614,1617,1614,5686
20240409,150400,26852722808,1614,1619,1619,1613,1084
20240409,150300,26850971638,1619,1612,1620,1612,56790
20240409,150200,26759229077,1611,1612,1612,1611,18430
20240409,150100,26729535900,1611,1612,1612,1611,3337
20240409,150000,26724159888,1612,1612,1613,1611,6705
20240409,145900,26713350938,1612,1612,1613,1611,10144
20240409,145800,26697000226,1612,1613,1613,1612,5592
20240409,145700,26687984770,1613,1613,1614,1613,7685
20240409,145600,26675588754,1613,1612,1613,1612,13397
20240409,145500,26653981833,1612,1612,1613,1612,7518
20240409,145400,26641861355,1612,1613,1614,1612,4073
20240409,145300,26635294186,1613,1613,1614,1613,6267
20240409,145200,26625185510,1613,1612,1613,1611,5975
20240409,145100,26615553369,1612,1614,1614,1611,3852
20240409,145000,26609343091,1614,1611,1614,1611,2273
20240409,144900,26605676212,1613,1609,1613,1609,11189
20240409,144800,26587663876,1610,1610,1611,1609,15661
20240409,144700,26562446231,1609,1609,1610,1609,2507
20240409,144600,26558412315,1609,1612,1612,1609,14329
20240409,144500,26535339167,1612,1612,1613,1611,6038
20240409,144400,26525605472,1613,1612,1613,1612,699
20240409,144300,26524478529,1612,1612,1614,1611,4437
20240409,144200,26517326180,1611,1610,1616,1609,9522
20240409,144100,26501976629,1610,1609,1610,1608,5432
20240409,144000,26493240031,1608,1608,1610,1607,4785
20240409,143900,26485541016,1609,1607,1610,1607,5359
20240409,143800,26476926923,1607,1606,1608,1606,13713
20240409,143700,26454895717,1606,1606,1606,1604,8025
20240409,143600,26442013783,1605,1609,1609,1605,43195
20240409,143500,26372630985,1609,1611,1611,1608,63010
20240409,143400,26271206174,1610,1615,1615,1610,54542
20240409,143300,26183364361,1615,1618,1618,1615,25741
20240409,143200,26141762716,1617,1616,1619,1616,17670
20240409,143100,26113178168,1619,1619,1619,1616,25602
20240409,143000,26071769583,1619,1617,1621,1616,18304
20240409,142900,26042138788,1618,1611,1618,1611,15186
20240409,142800,26017626886,1612,1611,1612,1611,13541
20240409,142700,25995805166,1612,1611,1614,1610,12261
20240409,142600,25976037861,1611,1613,1613,1610,40684
20240409,142500,25910455921,1613,1616,1616,1613,6169
20240409,142400,25900502615,1613,1617,1617,1613,60155
20240409,142300,25803344918,1617,1616,1617,1615,18044
20240409,142200,25774183253,1616,1617,1617,1616,9895
20240409,142100,25758188993,1617,1616,1617,1615,25031
20240409,142000,25717737640,1616,1616,1617,1616,8033
20240409,141900,25704755074,1615,1617,1617,1615,6341
20240409,141800,25694507869,1616,1617,1617,1615,23394
20240409,141700,25656701849,1617,1617,1618,1616,6967
20240409,141600,25645434776,1617,1616,1618,1616,11878
20240409,141500,25626228564,1616,1617,1618,1615,28247
20240409,141400,25580579526,1618,1622,1622,1617,28623
20240409,141300,25534242412,1623,1627,1627,1621,24386
20240409,141200,25494648592,1627,1628,1628,1626,6979
20240409,141100,25483296913,1628,1628,1629,1626,11792
20240409,141000,25464112290,1627,1630,1630,1627,10078
20240409,140900,25447699894,1630,1633,1633,1630,2782
20240409,140800,25443164542,1633,1626,1634,1626,10802
20240409,140700,25425568808,1626,1628,1628,1625,10537
20240409,140600,25408437580,1628,1629,1631,1628,8103
20240409,140500,25395241485,1629,1637,1638,1629,45654
20240409,140400,25320643668,1636,1637,1638,1636,9929
20240409,140300,25304389795,1637,1638,1638,1637,3868
20240409,140200,25298056608,1638,1640,1640,1637,5373
20240409,140100,25289255597,1640,1640,1642,1640,17000
20240409,140000,25261365923,1641,1642,1642,1640,6805
20240409,135900,25250199229,1642,1645,1646,1633,29617
20240409,135800,25201538170,1645,1633,1646,1633,98916
20240409,135700,25039409968,1634,1632,1634,1632,11682
20240409,135600,25020336216,1632,1631,1633,1631,3328
20240409,135500,25014905578,1632,1631,1632,1631,4002
20240409,135400,25008375304,1632,1632,1633,1630,7843
20240409,135300,24995577931,1631,1629,1634,1629,12894
20240409,135200,24974563465,1629,1630,1633,1629,14643
20240409,135100,24950699693,1629,1634,1635,1629,20060
20240409,135000,24917971500,1633,1639,1639,1633,30495
20240409,134900,24868089381,1638,1637,1638,1636,28238
20240409,134800,24821846615,1637,1628,1638,1628,66937
20240409,134700,24712596953,1627,1629,1629,1626,5951
20240409,134600,24702909128,1628,1628,1629,1626,15545
20240409,134500,24677601876,1629,1628,1629,1628,12774
20240409,134400,24656800255,1628,1628,1629,1627,5457
20240409,134300,24647915494,1628,1623,1628,1623,19766
20240409,134200,24615788730,1622,1620,1622,1619,31958
20240409,134100,24564015643,1620,1619,1620,1619,5191
20240409,134000,24555606786,1619,1618,1620,1618,8747
20240409,133900,24541446873,1619,1617,1619,1617,4135
20240409,133800,24534756718,1618,1618,1618,1618,5194
20240409,133700,24526352826,1618,1619,1619,1618,4606
20240409,133600,24518899114,1618,1619,1619,1618,12431
20240409,133500,24498785754,1619,1619,1619,1618,1711
20240409,133400,24496017097,1619,1619,1619,1618,1161
20240409,133300,24494137694,1619,1618,1619,1618,1598
20240409,133200,24491551598,1618,1618,1618,1617,5877
20240409,133100,24482043392,1618,1617,1618,1617,7748
20240409,133000,24469507228,1618,1617,1618,1617,1721
20240409,132900,24466723156,1618,1617,1618,1616,7585
20240409,132800,24454458726,1617,1618,1618,1617,8922
20240409,132700,24440031841,1617,1618,1618,1617,5285
20240409,132600,24431481411,1618,1618,1619,1617,8656
20240409,132500,24417475224,1619,1618,1619,1618,1617
20240409,132400,24414857332,1618,1618,1618,1617,564
20240409,132300,24413944793,1617,1617,1617,1617,3438
20240409,132200,24408385547,1617,1618,1619,1617,13845
20240409,132100,24385987863,1618,1619,1620,1618,10807
20240409,132000,24368497326,1619,1620,1620,1619,2348
20240409,131900,24364694342,1620,1620,1620,1619,1463
20240409,131800,24362324737,1620,1619,1620,1619,9365
20240409,131700,24347161238,1619,1620,1620,1619,2755
20240409,131600,24342699372,1620,1620,1620,1619,4982
20240409,131500,24334630833,1620,1619,1620,1619,10040
20240409,131400,24318369631,1620,1620,1620,1619,4142
20240409,131300,24311661676,1619,1619,1619,1618,5380
20240409,131200,24302951660,1619,1618,1619,1618,2913
20240409,131100,24298238425,1618,1619,1619,1618,909
20240409,131000,24296767277,1619,1619,1619,1617,8551
20240409,130900,24282939843,1619,1616,1619,1616,9553
20240409,130800,24267494664,1616,1618,1618,1616,7691
20240409,130700,24255058776,1619,1618,1619,1617,6552
20240409,130600,24244461037,1618,1618,1618,1618,12084
20240409,130500,24224909125,1617,1617,1617,1616,3081
20240409,130400,24219927226,1617,1618,1618,1616,8198
20240409,130300,24206671309,1618,1618,1618,1617,3525
20240409,130200,24200968584,1620,1617,1620,1617,3007
20240409,130100,24196104512,1617,1620,1620,1617,3442
20240409,130000,24190535085,1620,1620,1620,1619,551
20240409,125900,24189642965,1620,1619,1620,1619,556
20240409,125800,24188742745,1617,1621,1621,1617,16378
20240409,125700,24162214527,1620,1620,1620,1619,9763
20240409,125600,24146401180,1621,1625,1625,1621,3777
20240409,125500,24140270440,1625,1625,1626,1624,2549
20240409,125400,24136127786,1625,1624,1625,1624,3661
20240409,125300,24130181588,1624,1621,1624,1621,2746
20240409,125200,24125725505,1621,1620,1621,1620,3023
20240409,125100,24120828216,1620,1619,1620,1619,2922
20240409,125000,24116097497,1619,1619,1620,1619,7418
20240409,124900,24104084795,1619,1618,1620,1616,1714
20240409,124800,24101312445,1616,1619,1620,1616,7721
20240409,124700,24088814478,1619,1617,1619,1616,8223
20240409,124600,24075511054,1616,1617,1618,1616,8766
20240409,124500,24061337739,1617,1619,1619,1617,8899
20240409,124400,24046939168,1619,1619,1619,1618,1183
20240409,124300,24045024067,1619,1619,1619,1617,9463
20240409,124200,24029710594,1619,1619,1619,1618,4565
20240409,124100,24022322923,1619,1621,1621,1618,8253
20240409,124000,24008962476,1620,1622,1622,1620,10556
20240409,123900,23991857606,1622,1622,1623,1622,7361
20240409,123800,23979911504,1622,1622,1623,1619,18663
20240409,123700,23949667494,1623,1622,1623,1621,5205
20240409,123600,23941223178,1622,1625,1625,1622,11527
20240409,123500,23922509422,1625,1625,1627,1625,4849
20240409,123400,23914628645,1625,1629,1629,1625,16432
20240409,123300,23887892879,1630,1627,1630,1626,17969
20240409,123200,23858637513,1626,1626,1627,1625,10494
20240409,123100,23841569372,1626,1624,1626,1624,14514
20240409,123000,23817984712,1624,1625,1625,1624,13537
20240409,122900,23796000075,1624,1624,1624,1623,6332
20240409,122800,23785717032,1623,1623,1624,1623,1706
20240409,122700,23782948122,1623,1623,1624,1623,3679
20240409,122600,23776977037,1623,1623,1624,1622,13551
20240409,122500,23754981142,1623,1623,1623,1622,3552
20240409,122400,23749216646,1622,1623,1623,1622,5848
20240409,122300,23739727351,1623,1622,1623,1622,4061
20240409,122200,23733138163,1623,1622,1623,1621,8246
20240409,122100,23719761548,1622,1623,1623,1621,1403
20240409,122000,23717485187,1624,1620,1624,1620,14339
20240409,121900,23694233338,1620,1620,1620,1620,6385
20240409,121800,23683889638,1620,1620,1620,1619,7359
20240409,121700,23671968059,1620,1620,1620,1619,4182
20240409,121600,23665193225,1620,1619,1620,1619,5705
20240409,121500,23655954076,1619,1619,1619,1618,4670
20240409,121400,23648393950,1619,1619,1619,1619,493
20240409,121300,23647595783,1619,1619,1619,1618,6454
20240409,121200,23637152837,1618,1619,1619,1618,2732
20240409,121100,23632731794,1619,1619,1620,1618,3535
20240409,121000,23627008343,1620,1619,1620,1618,15549
20240409,120900,23601838010,1619,1618,1619,1617,4512
20240409,120800,23594540068,1618,1618,1618,1616,2427
20240409,120700,23590615818,1618,1617,1618,1616,2779
20240409,120600,23586124719,1617,1618,1618,1617,2106
20240409,120500,23582719230,1617,1620,1620,1617,21443
20240409,120400,23548028022,1620,1618,1620,1618,2126
20240409,120300,23544586654,1618,1620,1620,1618,1477
20240409,120200,23542196114,1618,1621,1621,1618,12147
20240409,120100,23522513228,1621,1621,1622,1621,3876
20240409,120000,23516227314,1621,1619,1621,1619,10333
20240409,115900,23499490588,1619,1619,1620,1618,3375
20240409,115800,23494026612,1619,1618,1620,1618,2128
20240409,115700,23490583045,1617,1617,1620,1616,1497
20240409,115600,23488161927,1620,1619,1620,1619,3546
20240409,115500,23482417467,1620,1615,1620,1614,12915
20240409,115400,23461543562,1615,1614,1615,1613,8524
20240409,115300,23447786246,1614,1615,1615,1612,5136
20240409,115200,23439499747,1615,1618,1618,1615,6047
20240409,115100,23429728486,1618,1618,1620,1617,5247
20240409,115000,23421239915,1618,1618,1618,1617,5096
20240409,114900,23412997430,1618,1618,1618,1616,5238
20240409,114800,23404526833,1618,1619,1619,1615,6318
20240409,114700,23394315794,1619,1613,1619,1612,3021
20240409,114600,23389441952,1613,1615,1615,1612,14436
20240409,114500,23366146496,1615,1620,1621,1615,8251
20240409,114400,23352800955,1620,1623,1623,1620,4226
20240409,114300,23345950224,1623,1623,1624,1622,3327
20240409,114200,23340552304,1623,1624,1625,1623,6766
20240409,114100,23329564106,1625,1624,1625,1623,9357
20240409,114000,23314363199,1622,1625,1625,1622,3990
20240409,113900,23307881463,1625,1627,1627,1625,25994
20240409,113800,23265604072,1626,1623,1626,1623,36496
20240409,113700,23206299500,1623,1618,1624,1618,5152
20240409,113600,23197941618,1624,1623,1625,1618,7178
20240409,113500,23186289010,1625,1624,1625,1622,25319
20240409,113400,23145166848,1625,1623,1625,1622,6377
20240409,113300,23134813662,1622,1617,1622,1616,15120
20240409,113200,23110348775,1617,1615,1617,1615,1580
20240409,113100,23107796764,1615,1618,1618,1614,4678
20240409,113000,23100235148,1618,1614,1620,1613,3664
20240409,112900,23094321406,1613,1613,1617,1613,24556
20240409,112800,23054703264,1613,1616,1616,1613,4732
20240409,112700,23047060584,1616,1620,1620,1615,7863
20240409,112600,23034356346,1620,1626,1627,1615,15282
20240409,112500,23009579803,1626,1628,1628,1621,14998
20240409,112400,22985211215,1626,1621,1629,1621,18760
20240409,112300,22954733382,1621,1615,1621,1615,20591
20240409,112200,22921455740,1615,1618,1618,1615,7914
20240409,112100,22908669841,1615,1616,1616,1610,30229
20240409,112000,22859924030,1617,1620,1620,1617,37872
20240409,111900,22798634489,1621,1627,1627,1619,23513
20240409,111800,22760512337,1624,1632,1633,1624,60369
20240409,111700,22662208370,1632,1629,1633,1628,27530
20240409,111600,22617333404,1628,1628,1629,1628,19016
20240409,111500,22586361168,1629,1627,1629,1627,13148
20240409,111400,22564956884,1627,1626,1627,1625,22220
20240409,111300,22528815216,1625,1624,1627,1624,23419
20240409,111200,22490744481,1625,1625,1625,1623,9596
20240409,111100,22475152604,1625,1620,1627,1620,49263
20240409,111000,22395236563,1620,1619,1620,1619,15525
20240409,110900,22370101396,1619,1619,1620,1618,9506
20240409,110800,22354709825,1620,1618,1620,1617,15705
20240409,110700,22329303435,1617,1620,1620,1616,31157
20240409,110600,22278888371,1620,1621,1621,1618,24531
20240409,110500,22239161134,1621,1620,1622,1620,8881
20240409,110400,22224766574,1620,1619,1622,1619,32493
20240409,110300,22172128116,1619,1620,1620,1617,12536
20240409,110200,22151827818,1615,1610,1620,1609,55101
20240409,110100,22062811659,1610,1611,1611,1606,24152
20240409,110000,22023955091,1612,1613,1613,1609,17645
20240409,105900,21995530588,1612,1610,1613,1610,22223
20240409,105800,21959702450,1610,1610,1613,1609,11111
20240409,105700,21941812834,1607,1610,1610,1607,15488
20240409,105600,21916890747,1611,1610,1613,1609,26696
20240409,105500,21873892730,1610,1604,1610,1604,5467
20240409,105400,21865095940,1604,1605,1609,1602,18539
20240409,105300,21835309693,1606,1607,1607,1602,6505
20240409,105200,21824870824,1607,1607,1608,1606,5978
20240409,105100,21815261877,1607,1605,1608,1605,6230
20240409,105000,21805251158,1605,1600,1605,1596,11690
20240409,104900,21786542377,1600,1595,1600,1594,17102
20240409,104800,21759223682,1596,1596,1596,1594,5251
20240409,104700,21750849692,1596,1594,1596,1593,9309
20240409,104600,21736001990,1595,1598,1598,1593,12097
20240409,104500,21716703477,1597,1598,1599,1597,7042
20240409,104400,21705454815,1599,1600,1600,1596,13313
20240409,104300,21684171590,1599,1595,1600,1595,6029
20240409,104200,21674533510,1600,1590,1600,1589,24705
20240409,104100,21635174993,1590,1592,1592,1589,19600
20240409,104000,21604008194,1591,1592,1592,1590,26222
20240409,103900,21562301365,1591,1591,1592,1590,17234
20240409,103800,21534866873,1592,1590,1592,1589,15527
20240409,103700,21510168346,1590,1592,1593,1589,27013
20240409,103600,21467186871,1592,1596,1596,1592,13518
20240409,103500,21445639491,1596,1597,1597,1595,16625
20240409,103400,21419110723,1598,1601,1605,1598,27417
20240409,103300,21375245144,1602,1602,1609,1601,4542
20240409,103200,21367964198,1601,1613,1613,1601,19270
20240409,103100,21337012976,1610,1614,1616,1606,41777
20240409,103000,21269681223,1614,1613,1615,1612,20752
20240409,102900,21236186760,1614,1620,1621,1605,48797
20240409,102800,21157443871,1604,1595,1621,1595,118072
20240409,102700,20968383341,1596,1596,1596,1592,23007
20240409,102600,20931697265,1594,1591,1595,1590,15904
20240409,102500,20906360367,1591,1590,1592,1585,25154
20240409,102400,20866364831,1590,1585,1590,1582,46190
20240409,102300,20793195430,1585,1590,1591,1585,36586
20240409,102200,20735102805,1591,1596,1596,1589,81980
20240409,102100,20604656058,1596,1598,1599,1595,17042
20240409,102000,20577431157,1598,1595,1599,1594,7890
20240409,101900,20564832448,1598,1594,1598,1593,38928
20240409,101800,20502782506,1594,1595,1595,1593,23684
20240409,101700,20465024888,1595,1598,1598,1592,30470
20240409,101600,20416434559,1596,1600,1601,1591,53592
20240409,101500,20331014489,1600,1593,1602,1590,83812
20240409,101400,20196990017,1593,1599,1599,1590,73477
20240409,101300,20079958112,1599,1603,1604,1595,35101
20240409,101200,20023784988,1604,1605,1606,1593,177734
20240409,101100,19739299641,1606,1614,1614,1600,103033
20240409,101000,19573727290,1613,1621,1621,1613,74332
20240409,100900,19453468301,1621,1622,1625,1620,34324
20240409,100800,19397825195,1621,1623,1626,1621,21631
20240409,100700,19362704539,1623,1627,1628,1623,32029
20240409,100600,19310637456,1628,1628,1629,1623,12892
20240409,100500,19289656583,1628,1625,1630,1623,23234
20240409,100400,19251831584,1628,1622,1628,1621,50388
20240409,100300,19170061929,1623,1624,1624,1622,9231
20240409,100200,19155078955,1625,1624,1625,1623,34325
20240409,100100,19099337961,1624,1623,1625,1623,30085
20240409,100000,19050486777,1622,1627,1627,1622,48575
20240409,095900,18971557587,1627,1630,1631,1627,74315
20240409,095800,18850482832,1630,1633,1633,1630,62560
20240409,095700,18748483596,1631,1637,1637,1631,78426
20240409,095600,18620324849,1636,1637,1638,1635,15930
20240409,095500,18594262869,1636,1637,1638,1636,25070
20240409,095400,18553237824,1637,1638,1638,1636,20667
20240409,095300,18519413611,1638,1637,1640,1636,24307
20240409,095200,18479611651,1637,1637,1637,1636,5336
20240409,095100,18470878730,1637,1639,1639,1635,22694
20240409,095000,18433753538,1635,1635,1640,1634,33393
20240409,094900,18379136727,1634,1638,1641,1634,60776
20240409,094800,18279695593,1637,1642,1642,1636,49472
20240409,094700,18198579444,1641,1640,1647,1640,11634
20240409,094600,18179458946,1645,1636,1645,1635,26352
20240409,094500,18136309285,1636,1640,1640,1635,29203
20240409,094400,18088487835,1640,1648,1650,1639,67999
20240409,094300,17976732374,1645,1635,1648,1634,43279
20240409,094200,17905786239,1635,1632,1637,1631,119017
20240409,094100,17711489553,1632,1634,1635,1631,73067
20240409,094000,17592210401,1634,1636,1638,1633,101948
20240409,093900,17425487407,1637,1643,1644,1636,90308
20240409,093800,17277380454,1644,1645,1646,1643,44862
20240409,093700,17203637035,1644,1647,1649,1644,51520
20240409,093600,17118817697,1647,1651,1651,1646,53591
20240409,093500,17030507435,1651,1652,1652,1650,19646
20240409,093400,16998080078,1652,1649,1653,1649,37166
20240409,093300,16936723330,1649,1653,1654,1649,52494
20240409,093200,16850052251,1653,1656,1657,1652,60659
20240409,093100,16749748422,1656,1656,1657,1653,26527
20240409,093000,16705829705,1656,1655,1659,1651,79550
20240409,092900,16574127804,1653,1653,1655,1648,61021
20240409,092800,16473248896,1653,1654,1655,1650,66881
20240409,092700,16362705283,1654,1649,1655,1647,91712
20240409,092600,16211353593,1649,1645,1650,1644,48856
20240409,092500,16130917185,1645,1647,1647,1644,43003
20240409,092400,16060165844,1647,1644,1650,1643,27403
20240409,092300,16015038884,1643,1643,1645,1642,73083
20240409,092200,15894951053,1643,1650,1650,1643,101189
20240409,092100,15728258682,1650,1650,1652,1648,63619
20240409,092000,15623261937,1650,1655,1659,1648,105203
20240409,091900,15449382171,1655,1644,1659,1642,103642
20240409,091800,15278238822,1644,1644,1645,1640,133489
20240409,091700,15058953526,1644,1655,1655,1641,100257
20240409,091600,14893779073,1655,1634,1655,1634,180550
20240409,091500,14596931180,1635,1633,1637,1633,174319
20240409,091400,14312038728,1633,1646,1647,1630,249529
20240409,091300,13903671123,1645,1659,1659,1645,199254
20240409,091200,13574653332,1655,1664,1666,1655,163256
20240409,091100,13303597754,1664,1667,1670,1662,167175
20240409,091000,13024809659,1669,1654,1669,1652,240849
20240409,090900,12624968537,1655,1681,1682,1650,252176
20240409,090800,12205084017,1681,1679,1686,1679,237524
20240409,090700,11805528602,1679,1682,1684,1675,340253
20240409,090600,11234399481,1682,1690,1692,1682,328828
20240409,090500,10679148242,1690,1698,1702,1690,451726
20240409,090400,9912737065,1698,1699,1702,1691,285511
20240409,090300,9428254084,1699,1685,1705,1679,725997
20240409,090200,8198516010,1681,1726,1730,1681,1063584
20240409,090100,6392315188,1715,1779,1800,1708,1539646
20240409,090000,3695873825,1779,1690,1800,1686,2149833