KissMeData/011300/min/candle-20240409.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240409,185100,284620613,1179,1179,1179,1179,11759
20240409,185000,284620613,1179,1179,1179,1179,0
20240409,184900,284620613,1179,1179,1179,1179,0
20240409,184800,284620613,1179,1179,1179,1179,0
20240409,184700,284620613,1179,1179,1179,1179,0
20240409,184600,284620613,1179,1179,1179,1179,0
20240409,184500,284620613,1179,1179,1179,1179,0
20240409,184400,284620613,1179,1179,1179,1179,0
20240409,184300,284620613,1179,1179,1179,1179,0
20240409,184200,284620613,1179,1179,1179,1179,0
20240409,184100,284620613,1179,1179,1179,1179,0
20240409,184000,284620613,1179,1179,1179,1179,0
20240409,183900,284620613,1179,1179,1179,1179,0
20240409,183800,284620613,1179,1179,1179,1179,0
20240409,183700,284620613,1179,1179,1179,1179,0
20240409,183600,284620613,1179,1179,1179,1179,0
20240409,183500,284620613,1179,1179,1179,1179,0
20240409,183400,284620613,1179,1179,1179,1179,0
20240409,183300,284620613,1179,1179,1179,1179,0
20240409,183200,284620613,1179,1179,1179,1179,0
20240409,183100,284620613,1179,1179,1179,1179,0
20240409,183000,284620613,1179,1179,1179,1179,0
20240409,182900,284620613,1179,1179,1179,1179,0
20240409,182800,284620613,1179,1179,1179,1179,0
20240409,182700,284620613,1179,1179,1179,1179,0
20240409,182600,284620613,1179,1179,1179,1179,0
20240409,182500,284620613,1179,1179,1179,1179,0
20240409,182400,284620613,1179,1179,1179,1179,0
20240409,182300,284620613,1179,1179,1179,1179,0
20240409,182200,284620613,1179,1179,1179,1179,0
20240409,182100,284620613,1179,1179,1179,1179,11759
20240409,182000,284620613,1179,1179,1179,1179,0
20240409,181900,284620613,1179,1179,1179,1179,0
20240409,181800,284620613,1179,1179,1179,1179,0
20240409,181700,284620613,1179,1179,1179,1179,0
20240409,181600,284620613,1179,1179,1179,1179,0
20240409,181500,284620613,1179,1179,1179,1179,0
20240409,181400,284620613,1179,1179,1179,1179,0
20240409,181300,284620613,1179,1179,1179,1179,0
20240409,181200,284620613,1179,1179,1179,1179,0
20240409,181100,284620613,1179,1179,1179,1179,0
20240409,181000,284620613,1179,1179,1179,1179,0
20240409,180900,284620613,1179,1179,1179,1179,0
20240409,180800,284620613,1179,1179,1179,1179,0
20240409,180700,284620613,1179,1179,1179,1179,0
20240409,180600,284620613,1179,1179,1179,1179,0
20240409,180500,284620613,1179,1179,1179,1179,0
20240409,180400,284620613,1179,1179,1179,1179,0
20240409,180300,284620613,1179,1179,1179,1179,0
20240409,180200,284620613,1179,1179,1179,1179,0
20240409,180100,284620613,1179,1179,1179,1179,0
20240409,180000,284620613,1179,1179,1179,1179,0
20240409,175900,284620613,1179,1179,1179,1179,0
20240409,175800,284620613,1179,1179,1179,1179,0
20240409,175700,284620613,1179,1179,1179,1179,0
20240409,175600,284620613,1179,1179,1179,1179,0
20240409,175500,284620613,1179,1179,1179,1179,0
20240409,175400,284620613,1179,1179,1179,1179,0
20240409,175300,284620613,1179,1179,1179,1179,0
20240409,175200,284620613,1179,1179,1179,1179,0
20240409,175100,284620613,1179,1179,1179,1179,11759
20240409,175000,284620613,1179,1179,1179,1179,0
20240409,174900,284620613,1179,1179,1179,1179,0
20240409,174800,284620613,1179,1179,1179,1179,0
20240409,174700,284620613,1179,1179,1179,1179,0
20240409,174600,284620613,1179,1179,1179,1179,0
20240409,174500,284620613,1179,1179,1179,1179,0
20240409,174400,284620613,1179,1179,1179,1179,0
20240409,174300,284620613,1179,1179,1179,1179,0
20240409,174200,284620613,1179,1179,1179,1179,0
20240409,174100,284620613,1179,1179,1179,1179,0
20240409,174000,284620613,1179,1179,1179,1179,0
20240409,173900,284620613,1179,1179,1179,1179,0
20240409,173800,284620613,1179,1179,1179,1179,0
20240409,173700,284620613,1179,1179,1179,1179,0
20240409,173600,284620613,1179,1179,1179,1179,0
20240409,173500,284620613,1179,1179,1179,1179,0
20240409,173400,284620613,1179,1179,1179,1179,0
20240409,173300,284620613,1179,1179,1179,1179,0
20240409,173200,284620613,1179,1179,1179,1179,0
20240409,173100,284620613,1179,1179,1179,1179,0
20240409,173000,284620613,1179,1179,1179,1179,0
20240409,172900,284620613,1179,1179,1179,1179,0
20240409,172800,284620613,1179,1179,1179,1179,0
20240409,172700,284620613,1179,1179,1179,1179,0
20240409,172600,284620613,1179,1179,1179,1179,0
20240409,172500,284620613,1179,1179,1179,1179,0
20240409,172400,284620613,1179,1179,1179,1179,0
20240409,172300,284620613,1179,1179,1179,1179,0
20240409,172200,284620613,1179,1179,1179,1179,0
20240409,172100,284620613,1179,1179,1179,1179,11759
20240409,172000,284620613,1179,1179,1179,1179,0
20240409,171900,284620613,1179,1179,1179,1179,0
20240409,171800,284620613,1179,1179,1179,1179,0
20240409,171700,284620613,1179,1179,1179,1179,0
20240409,171600,284620613,1179,1179,1179,1179,0
20240409,171500,284620613,1179,1179,1179,1179,0
20240409,171400,284620613,1179,1179,1179,1179,0
20240409,171300,284620613,1179,1179,1179,1179,0
20240409,171200,284620613,1179,1179,1179,1179,0
20240409,171100,284620613,1179,1179,1179,1179,0
20240409,171000,284620613,1179,1179,1179,1179,0
20240409,170900,284620613,1179,1179,1179,1179,0
20240409,170800,284620613,1179,1179,1179,1179,0
20240409,170700,284620613,1179,1179,1179,1179,0
20240409,170600,284620613,1179,1179,1179,1179,0
20240409,170500,284620613,1179,1179,1179,1179,0
20240409,170400,284620613,1179,1179,1179,1179,0
20240409,170300,284620613,1179,1179,1179,1179,0
20240409,170200,284620613,1179,1179,1179,1179,0
20240409,170100,284620613,1179,1179,1179,1179,0
20240409,170000,284620613,1179,1179,1179,1179,0
20240409,165900,284620613,1179,1179,1179,1179,0
20240409,165800,284620613,1179,1179,1179,1179,0
20240409,165700,284620613,1179,1179,1179,1179,0
20240409,165600,284620613,1179,1179,1179,1179,0
20240409,165500,284620613,1179,1179,1179,1179,0
20240409,165400,284620613,1179,1179,1179,1179,0
20240409,165300,284620613,1179,1179,1179,1179,0
20240409,165200,284620613,1179,1179,1179,1179,0
20240409,165100,284620613,1179,1179,1179,1179,11759
20240409,165000,284620613,1179,1179,1179,1179,0
20240409,164900,284620613,1179,1179,1179,1179,0
20240409,164800,284620613,1179,1179,1179,1179,0
20240409,164700,284620613,1179,1179,1179,1179,0
20240409,164600,284620613,1179,1179,1179,1179,0
20240409,164500,284620613,1179,1179,1179,1179,0
20240409,164400,284620613,1179,1179,1179,1179,0
20240409,164300,284620613,1179,1179,1179,1179,0
20240409,164200,284620613,1179,1179,1179,1179,0
20240409,164100,284620613,1179,1179,1179,1179,0
20240409,164000,284620613,1179,1179,1179,1179,0
20240409,163900,284620613,1179,1179,1179,1179,0
20240409,163800,284620613,1179,1179,1179,1179,0
20240409,163700,284620613,1179,1179,1179,1179,0
20240409,163600,284620613,1179,1179,1179,1179,0
20240409,163500,284620613,1179,1179,1179,1179,0
20240409,163400,284620613,1179,1179,1179,1179,0
20240409,163300,284620613,1179,1179,1179,1179,0
20240409,163200,284620613,1179,1179,1179,1179,0
20240409,163100,284620613,1179,1179,1179,1179,0
20240409,163000,284620613,1179,1179,1179,1179,0
20240409,162900,284620613,1179,1179,1179,1179,0
20240409,162800,284620613,1179,1179,1179,1179,0
20240409,162700,284620613,1179,1179,1179,1179,0
20240409,162600,284620613,1179,1179,1179,1179,0
20240409,162500,284620613,1179,1179,1179,1179,0
20240409,162400,284620613,1179,1179,1179,1179,0
20240409,162300,284620613,1179,1179,1179,1179,0
20240409,162200,284620613,1179,1179,1179,1179,0
20240409,162100,284620613,1179,1179,1179,1179,11759
20240409,162000,284620613,1179,1179,1179,1179,0
20240409,161900,284620613,1179,1179,1179,1179,0
20240409,161800,284620613,1179,1179,1179,1179,0
20240409,161700,284620613,1179,1179,1179,1179,0
20240409,161600,284620613,1179,1179,1179,1179,0
20240409,161500,284620613,1179,1179,1179,1179,0
20240409,161400,284620613,1179,1179,1179,1179,0
20240409,161300,284620613,1179,1179,1179,1179,0
20240409,161200,284620613,1179,1179,1179,1179,0
20240409,161100,284620613,1179,1179,1179,1179,0
20240409,161000,284620613,1179,1179,1179,1179,0
20240409,160900,284620613,1179,1179,1179,1179,0
20240409,160800,284620613,1179,1179,1179,1179,0
20240409,160700,284620613,1179,1179,1179,1179,0
20240409,160600,284620613,1179,1179,1179,1179,0
20240409,160500,284620613,1179,1179,1179,1179,0
20240409,160400,284620613,1179,1179,1179,1179,0
20240409,160300,284620613,1179,1179,1179,1179,0
20240409,160200,284620613,1179,1179,1179,1179,0
20240409,160100,284620613,1179,1179,1179,1179,0
20240409,160000,284620613,1179,1179,1179,1179,0
20240409,155900,284620613,1179,1179,1179,1179,0
20240409,155800,284620613,1179,1179,1179,1179,0
20240409,155700,284620613,1179,1179,1179,1179,0
20240409,155600,284620613,1179,1179,1179,1179,0
20240409,155500,284620613,1179,1179,1179,1179,0
20240409,155400,284620613,1179,1179,1179,1179,0
20240409,155300,284620613,1179,1179,1179,1179,0
20240409,155200,284620613,1179,1179,1179,1179,0
20240409,155100,284620613,1179,1179,1179,1179,11759
20240409,155000,284620613,1179,1179,1179,1179,0
20240409,154900,284620613,1179,1179,1179,1179,0
20240409,154800,284620613,1179,1179,1179,1179,0
20240409,154700,284620613,1179,1179,1179,1179,0
20240409,154600,284620613,1179,1179,1179,1179,0
20240409,154500,284620613,1179,1179,1179,1179,0
20240409,154400,284620613,1179,1179,1179,1179,0
20240409,154300,284620613,1179,1179,1179,1179,0
20240409,154200,284620613,1179,1179,1179,1179,0
20240409,154100,284620613,1179,1179,1179,1179,0
20240409,154000,284620613,1179,1179,1179,1179,0
20240409,153900,284620613,1179,1179,1179,1179,0
20240409,153800,284620613,1179,1179,1179,1179,0
20240409,153700,284620613,1179,1179,1179,1179,0
20240409,153600,284620613,1179,1179,1179,1179,0
20240409,153500,284620613,1179,1179,1179,1179,0
20240409,153400,284620613,1179,1179,1179,1179,0
20240409,153300,284620613,1179,1179,1179,1179,0
20240409,153200,284620613,1179,1179,1179,1179,0
20240409,153100,284620613,1179,1179,1179,1179,0
20240409,153000,284620613,1179,1179,1179,1179,11759
20240409,152900,270756752,1179,1179,1179,1179,0
20240409,152800,270756752,1179,1179,1179,1179,0
20240409,152700,270756752,1179,1179,1179,1179,0
20240409,152600,270756752,1179,1179,1179,1179,0
20240409,152500,270756752,1179,1179,1179,1179,0
20240409,152400,270756752,1179,1179,1179,1179,0
20240409,152300,270756752,1179,1179,1179,1179,0
20240409,152200,270756752,1179,1179,1179,1179,0
20240409,152100,270756752,1179,1179,1179,1179,0
20240409,152000,270756752,1179,1179,1179,1179,0
20240409,151900,270756752,1179,1180,1180,1175,424
20240409,151800,270257048,1180,1180,1180,1180,60
20240409,151700,270186248,1180,1181,1182,1180,38
20240409,151600,270141362,1175,1180,1181,1175,10115
20240409,151500,258232677,1182,1185,1185,1182,425
20240409,151400,257729737,1185,1185,1185,1185,0
20240409,151300,257729737,1185,1185,1185,1185,1
20240409,151200,257728552,1185,1186,1186,1185,432
20240409,151100,257216201,1186,1183,1186,1183,5
20240409,151000,257210283,1185,1185,1185,1185,423
20240409,150900,256709028,1185,1186,1186,1185,233
20240409,150800,256432897,1183,1185,1186,1183,221
20240409,150700,256170804,1186,1186,1186,1183,20
20240409,150600,256147087,1186,1183,1186,1183,40
20240409,150500,256099728,1185,1186,1186,1185,221
20240409,150400,255837832,1182,1185,1186,1182,13
20240409,150300,255822432,1182,1182,1187,1182,302
20240409,150200,255465433,1182,1180,1182,1180,23
20240409,150100,255438291,1181,1182,1182,1181,1766
20240409,150000,253352529,1182,1187,1187,1182,2
20240409,145900,253350160,1182,1182,1182,1182,2
20240409,145800,253347796,1182,1186,1187,1182,1001
20240409,145700,252160013,1186,1182,1186,1182,3
20240409,145600,252156463,1182,1182,1182,1182,0
20240409,145500,252156463,1182,1185,1185,1182,340
20240409,145400,251753566,1182,1182,1182,1182,2
20240409,145300,251751202,1186,1182,1186,1182,2
20240409,145200,251748834,1181,1181,1181,1181,0
20240409,145100,251748834,1181,1186,1186,1181,3
20240409,145000,251745286,1181,1186,1186,1181,2
20240409,144900,251742919,1181,1186,1186,1181,3
20240409,144800,251739371,1181,1181,1181,1181,1
20240409,144700,251738190,1182,1182,1182,1182,0
20240409,144600,251738190,1182,1182,1182,1182,119
20240409,144500,251597532,1182,1182,1182,1182,1
20240409,144400,251596350,1182,1182,1182,1182,2
20240409,144300,251593986,1182,1182,1182,1182,10
20240409,144200,251582166,1182,1182,1182,1182,1
20240409,144100,251580984,1182,1182,1182,1182,2
20240409,144000,251578620,1182,1182,1182,1182,1
20240409,143900,251577438,1182,1182,1182,1182,2
20240409,143800,251575074,1182,1182,1182,1182,0
20240409,143700,251575074,1182,1186,1186,1182,201
20240409,143600,251336692,1186,1182,1186,1182,3
20240409,143500,251333142,1182,1182,1182,1182,2001
20240409,143400,248967960,1185,1185,1185,1185,10
20240409,143300,248956110,1183,1183,1183,1183,86
20240409,143200,248854372,1183,1183,1183,1183,11
20240409,143100,248841359,1183,1183,1183,1183,2
20240409,143000,248838993,1187,1183,1187,1183,2
20240409,142900,248836623,1187,1187,1187,1187,1
20240409,142800,248835436,1182,1185,1185,1182,12
20240409,142700,248821222,1187,1183,1187,1182,115
20240409,142600,248685175,1183,1183,1183,1183,11
20240409,142500,248672162,1187,1184,1187,1184,12
20240409,142400,248657951,1184,1185,1187,1184,13
20240409,142300,248642555,1184,1183,1184,1183,2
20240409,142200,248640188,1182,1182,1182,1182,2
20240409,142100,248637824,1187,1182,1187,1182,12
20240409,142000,248623605,1182,1182,1182,1182,0
20240409,141900,248623605,1182,1185,1187,1182,113
20240409,141800,248489724,1182,1182,1182,1182,11
20240409,141700,248476722,1185,1182,1185,1182,12
20240409,141600,248462508,1185,1185,1185,1185,0
20240409,141500,248462508,1185,1182,1187,1182,32
20240409,141400,248424649,1182,1182,1182,1182,2
20240409,141300,248422285,1188,1188,1188,1182,3
20240409,141200,248418727,1182,1182,1182,1182,2
20240409,141100,248416363,1188,1183,1188,1182,3001
20240409,141000,244868675,1182,1182,1182,1182,1
20240409,140900,244867493,1182,1182,1182,1182,2
20240409,140800,244865129,1182,1188,1188,1182,23
20240409,140700,244837811,1182,1182,1182,1182,0
20240409,140600,244837811,1182,1182,1182,1182,2
20240409,140500,244835447,1182,1182,1182,1182,1
20240409,140400,244834265,1182,1182,1182,1182,2
20240409,140300,244831901,1182,1182,1182,1182,1
20240409,140200,244830719,1182,1182,1182,1182,0
20240409,140100,244830719,1182,1182,1182,1180,1365
20240409,140000,243218734,1182,1182,1182,1182,1
20240409,135900,243217552,1182,1182,1182,1182,2
20240409,135800,243215188,1182,1182,1182,1182,1
20240409,135700,243214006,1182,1182,1182,1182,0
20240409,135600,243214006,1182,1182,1182,1182,2
20240409,135500,243211642,1182,1182,1182,1182,2
20240409,135400,243209278,1182,1182,1182,1182,1
20240409,135300,243208096,1182,1182,1182,1182,0
20240409,135200,243208096,1182,1182,1182,1182,2
20240409,135100,243205732,1182,1182,1182,1182,1
20240409,135000,243204550,1182,1182,1182,1182,132
20240409,134900,243048526,1182,1182,1182,1182,1
20240409,134800,243047344,1182,1182,1182,1182,0
20240409,134700,243047344,1182,1182,1182,1182,2
20240409,134600,243044980,1182,1182,1182,1182,1
20240409,134500,243043798,1182,1182,1182,1182,2
20240409,134400,243041434,1182,1183,1183,1182,200
20240409,134300,242804926,1183,1183,1183,1183,1
20240409,134200,242803743,1183,1183,1183,1183,2
20240409,134100,242801377,1183,1183,1183,1183,1
20240409,134000,242800194,1183,1183,1183,1183,2
20240409,133900,242797828,1183,1183,1183,1183,0
20240409,133800,242797828,1183,1183,1183,1183,1
20240409,133700,242796645,1182,1182,1182,1182,2
20240409,133600,242794281,1182,1182,1182,1182,1
20240409,133500,242793099,1182,1182,1182,1182,0
20240409,133400,242793099,1182,1188,1188,1182,7
20240409,133300,242784795,1181,1186,1187,1181,143
20240409,133200,242615099,1181,1180,1181,1180,8
20240409,133100,242605653,1181,1181,1181,1181,60
20240409,133000,242534793,1186,1186,1186,1186,500
20240409,132900,241941793,1181,1181,1186,1181,224
20240409,132800,241677139,1180,1180,1180,1180,1
20240409,132700,241675959,1180,1180,1180,1180,2
20240409,132600,241673599,1186,1186,1186,1186,22
20240409,132500,241647507,1180,1180,1180,1180,2
20240409,132400,241645147,1180,1186,1186,1180,23
20240409,132300,241617875,1180,1180,1180,1180,2
20240409,132200,241615515,1186,1180,1186,1180,522
20240409,132100,240996929,1185,1185,1185,1185,504
20240409,132000,240399689,1180,1180,1180,1180,2
20240409,131900,240397329,1187,1187,1187,1176,3
20240409,131800,240393779,1175,1183,1183,1175,13002
20240409,131700,225082482,1183,1183,1183,1183,0
20240409,131600,225082482,1183,1188,1188,1183,6
20240409,131500,225075359,1182,1182,1182,1182,2
20240409,131400,225072995,1182,1182,1182,1182,1
20240409,131300,225071813,1182,1182,1182,1182,2
20240409,131200,225069449,1182,1182,1182,1182,0
20240409,131100,225069449,1182,1182,1182,1182,1
20240409,131000,225068267,1182,1182,1182,1182,2
20240409,130900,225065903,1182,1182,1182,1182,1
20240409,130800,225064721,1182,1182,1182,1182,0
20240409,130700,225064721,1182,1182,1182,1182,2
20240409,130600,225062357,1182,1182,1182,1182,1
20240409,130500,225061175,1182,1181,1182,1181,5
20240409,130400,225055267,1182,1182,1182,1182,18
20240409,130300,225033991,1189,1182,1189,1181,648
20240409,130200,224267982,1182,1182,1182,1182,2
20240409,130100,224265618,1182,1182,1182,1182,1
20240409,130000,224264436,1182,1182,1182,1182,2
20240409,125900,224262072,1182,1182,1182,1182,0
20240409,125800,224262072,1182,1182,1182,1182,2
20240409,125700,224259708,1182,1182,1182,1182,1
20240409,125600,224258526,1182,1182,1182,1182,2
20240409,125500,224256162,1182,1182,1182,1182,1
20240409,125400,224254980,1182,1182,1182,1182,0
20240409,125300,224254980,1182,1182,1182,1182,2
20240409,125200,224252616,1181,1181,1181,1181,1
20240409,125100,224251435,1190,1181,1190,1181,113
20240409,125000,224116983,1183,1183,1183,1183,144
20240409,124900,223946631,1183,1183,1183,1183,1
20240409,124800,223945448,1183,1184,1184,1183,23
20240409,124700,223918218,1184,1184,1184,1184,1
20240409,124600,223917034,1184,1184,1184,1184,2
20240409,124500,223914666,1184,1184,1184,1184,0
20240409,124400,223914666,1184,1184,1184,1184,93
20240409,124300,223804554,1183,1183,1183,1183,2
20240409,124200,223802188,1183,1183,1183,1183,1
20240409,124100,223801005,1183,1183,1183,1183,2
20240409,124000,223798639,1183,1183,1183,1183,0
20240409,123900,223798639,1183,1183,1183,1183,1
20240409,123800,223797456,1183,1183,1183,1183,2
20240409,123700,223795090,1183,1183,1183,1183,1
20240409,123600,223793907,1183,1183,1183,1183,0
20240409,123500,223793907,1183,1183,1183,1183,2
20240409,123400,223791541,1183,1183,1183,1183,2
20240409,123300,223789175,1183,1183,1183,1183,1
20240409,123200,223787992,1183,1183,1183,1183,2
20240409,123100,223785626,1190,1190,1190,1190,2
20240409,123000,223783246,1183,1183,1189,1183,49
20240409,122900,223724997,1182,1181,1182,1181,5
20240409,122800,223719089,1181,1182,1182,1181,1002
20240409,122700,222534729,1183,1183,1183,1183,0
20240409,122600,222534729,1183,1183,1183,1183,591
20240409,122500,221835576,1183,1183,1183,1183,1
20240409,122400,221834393,1183,1183,1183,1183,1002
20240409,122300,220649027,1193,1183,1193,1183,3
20240409,122200,220645459,1193,1192,1193,1192,9
20240409,122100,220634725,1183,1183,1183,1183,2
20240409,122000,220632359,1183,1183,1183,1183,1
20240409,121900,220631176,1193,1183,1193,1183,4
20240409,121800,220626424,1194,1193,1194,1193,2
20240409,121700,220624037,1183,1183,1183,1183,1
20240409,121600,220622854,1194,1183,1194,1183,5
20240409,121500,220616908,1194,1183,1194,1183,6
20240409,121400,220609756,1194,1183,1194,1183,7
20240409,121300,220601422,1194,1193,1194,1193,48
20240409,121200,220544111,1183,1194,1194,1183,1001
20240409,121100,219348928,1194,1191,1194,1183,2945
20240409,121000,215837212,1191,1183,1191,1183,6
20240409,120900,215830074,1183,1183,1183,1183,0
20240409,120800,215830074,1183,1183,1183,1183,2
20240409,120700,215827708,1183,1183,1183,1183,2
20240409,120600,215825342,1190,1190,1190,1190,101
20240409,120500,215705152,1190,1190,1190,1190,2
20240409,120400,215702772,1190,1190,1190,1190,0
20240409,120300,215702772,1190,1190,1190,1190,1
20240409,120200,215701582,1192,1182,1192,1182,973
20240409,120100,214542483,1182,1182,1182,1182,1
20240409,120000,214541301,1182,1182,1182,1182,0
20240409,115900,214541301,1182,1182,1182,1182,2
20240409,115800,214538937,1182,1182,1182,1182,1
20240409,115700,214537755,1181,1181,1181,1181,2
20240409,115600,214535393,1181,1189,1189,1181,2
20240409,115500,214533023,1181,1181,1181,1181,0
20240409,115400,214533023,1181,1181,1181,1181,2
20240409,115300,214530661,1181,1181,1181,1181,1
20240409,115200,214529480,1181,1181,1181,1181,2
20240409,115100,214527118,1181,1189,1190,1181,17
20240409,115000,214507024,1181,1189,1189,1181,7
20240409,114900,214498709,1181,1181,1181,1181,2
20240409,114800,214496347,1190,1190,1190,1178,52
20240409,114700,214434479,1178,1177,1190,1177,231
20240409,114600,214159857,1176,1183,1183,1176,10000
20240409,114500,202372440,1183,1183,1183,1183,1
20240409,114400,202371257,1183,1183,1183,1183,202
20240409,114300,202132291,1183,1183,1183,1183,2
20240409,114200,202129925,1183,1183,1183,1183,0
20240409,114100,202129925,1183,1183,1183,1183,1
20240409,114000,202128742,1183,1188,1188,1183,1252
20240409,113900,200647342,1188,1188,1188,1188,1
20240409,113800,200646154,1191,1188,1191,1188,4
20240409,113700,200641396,1191,1191,1191,1191,1
20240409,113600,200640205,1186,1191,1191,1186,2
20240409,113500,200637828,1186,1192,1192,1186,3
20240409,113400,200634264,1186,1186,1186,1186,1
20240409,113300,200633078,1192,1190,1192,1190,12
20240409,113200,200618784,1187,1190,1190,1187,3
20240409,113100,200615220,1190,1190,1190,1190,1
20240409,113000,200614030,1187,1187,1187,1187,2
20240409,112900,200611656,1190,1190,1190,1190,3
20240409,112800,200608086,1190,1190,1190,1190,5
20240409,112700,200602136,1187,1187,1187,1187,2
20240409,112600,200599762,1187,1187,1187,1187,1
20240409,112500,200598575,1187,1190,1190,1187,12
20240409,112400,200584328,1192,1187,1192,1187,2
20240409,112300,200581949,1192,1192,1192,1192,11
20240409,112200,200568837,1192,1192,1192,1187,36
20240409,112100,200525935,1192,1187,1192,1187,3
20240409,112000,200522369,1187,1187,1187,1187,1
20240409,111900,200521182,1192,1187,1192,1187,13
20240409,111800,200505698,1191,1191,1191,1191,1
20240409,111700,200504507,1185,1183,1185,1183,4
20240409,111600,200499773,1192,1184,1192,1182,2078
20240409,111500,198034133,1184,1184,1184,1184,6
20240409,111400,198027029,1184,1184,1184,1184,0
20240409,111300,198027029,1184,1184,1184,1184,2
20240409,111200,198024661,1184,1186,1186,1184,2
20240409,111100,198022291,1184,1185,1185,1184,275
20240409,111000,197696418,1186,1182,1186,1182,2
20240409,110900,197694050,1181,1181,1181,1181,0
20240409,110800,197694050,1181,1183,1183,1181,5122
20240409,110700,191644934,1183,1182,1183,1181,3616
20240409,110600,187372736,1182,1185,1185,1182,7607
20240409,110500,178370495,1192,1185,1192,1185,6362
20240409,110400,170831511,1192,1192,1192,1192,1
20240409,110300,170830319,1185,1185,1185,1185,2
20240409,110200,170827949,1193,1184,1193,1184,2
20240409,110100,170825572,1192,1192,1192,1192,265
20240409,110000,170509692,1192,1184,1192,1184,101873
20240409,105900,49178718,1189,1185,1189,1184,1297
20240409,105800,47643005,1185,1185,1185,1185,0
20240409,105700,47643005,1185,1189,1189,1185,520
20240409,105600,47026725,1189,1189,1189,1189,0
20240409,105500,47026725,1189,1189,1189,1189,0
20240409,105400,47026725,1189,1189,1189,1189,0
20240409,105300,47026725,1189,1189,1189,1189,0
20240409,105200,47026725,1189,1189,1189,1189,0
20240409,105100,47026725,1189,1189,1189,1189,0
20240409,105000,47026725,1189,1189,1189,1189,0
20240409,104900,47026725,1189,1185,1189,1185,30
20240409,104800,46991171,1190,1190,1190,1190,0
20240409,104700,46991171,1190,1190,1190,1190,0
20240409,104600,46991171,1190,1190,1190,1190,0
20240409,104500,46991171,1190,1190,1190,1190,641
20240409,104400,46228381,1190,1190,1190,1190,0
20240409,104300,46228381,1190,1190,1190,1190,0
20240409,104200,46228381,1190,1190,1190,1190,0
20240409,104100,46228381,1190,1190,1190,1190,1
20240409,104000,46227191,1192,1192,1192,1192,0
20240409,103900,46227191,1192,1192,1192,1192,0
20240409,103800,46227191,1192,1192,1192,1192,0
20240409,103700,46227191,1192,1192,1192,1192,0
20240409,103600,46227191,1192,1192,1192,1192,0
20240409,103500,46227191,1192,1192,1192,1192,0
20240409,103400,46227191,1192,1192,1192,1192,0
20240409,103300,46227191,1192,1192,1192,1192,0
20240409,103200,46227191,1192,1192,1192,1192,0
20240409,103100,46227191,1192,1192,1192,1192,0
20240409,103000,46227191,1192,1192,1192,1192,0
20240409,102900,46227191,1192,1192,1192,1192,0
20240409,102800,46227191,1192,1189,1192,1189,1577
20240409,102700,44349741,1189,1189,1189,1189,0
20240409,102600,44349741,1189,1189,1189,1189,2
20240409,102500,44347363,1189,1189,1189,1189,1
20240409,102400,44346174,1183,1183,1183,1183,1
20240409,102300,44344991,1188,1188,1188,1188,0
20240409,102200,44344991,1188,1188,1188,1188,0
20240409,102100,44344991,1188,1188,1188,1188,1000
20240409,102000,43156991,1188,1188,1188,1188,0
20240409,101900,43156991,1188,1188,1188,1188,0
20240409,101800,43156991,1188,1188,1188,1188,214
20240409,101700,42902759,1189,1189,1190,1189,107
20240409,101600,42775530,1190,1188,1190,1188,49
20240409,101500,42717255,1190,1184,1190,1184,6
20240409,101400,42710133,1190,1188,1190,1188,10
20240409,101300,42698236,1188,1188,1188,1188,26
20240409,101200,42667348,1188,1188,1188,1188,0
20240409,101100,42667348,1188,1187,1188,1187,6
20240409,101000,42660221,1187,1180,1187,1178,3005
20240409,100900,39118484,1188,1188,1188,1188,0
20240409,100800,39118484,1188,1186,1189,1186,22
20240409,100700,39092349,1175,1187,1187,1175,10270
20240409,100600,26940437,1188,1190,1190,1188,2642
20240409,100500,23799561,1195,1195,1195,1195,100
20240409,100400,23680061,1195,1195,1195,1195,44
20240409,100300,23627481,1196,1196,1196,1196,5
20240409,100200,23621501,1196,1195,1196,1195,22
20240409,100100,23595209,1196,1196,1196,1196,0
20240409,100000,23595209,1196,1196,1196,1196,10
20240409,095900,23583249,1197,1197,1197,1197,0
20240409,095800,23583249,1197,1190,1197,1190,101
20240409,095700,23463052,1190,1191,1191,1190,1295
20240409,095600,21921977,1190,1195,1195,1190,2550
20240409,095500,18886168,1196,1196,1196,1196,5
20240409,095400,18880188,1197,1197,1197,1197,0
20240409,095300,18880188,1197,1197,1197,1197,0
20240409,095200,18880188,1197,1197,1197,1197,0
20240409,095100,18880188,1197,1197,1197,1197,8
20240409,095000,18870612,1197,1197,1197,1197,2
20240409,094900,18868218,1197,1197,1197,1197,0
20240409,094800,18868218,1197,1197,1197,1197,1
20240409,094700,18867021,1191,1191,1191,1191,0
20240409,094600,18867021,1191,1191,1191,1191,0
20240409,094500,18867021,1191,1191,1191,1191,0
20240409,094400,18867021,1191,1196,1196,1191,4502
20240409,094300,13500959,1197,1197,1197,1197,0
20240409,094200,13500959,1197,1197,1197,1197,0
20240409,094100,13500959,1197,1197,1197,1197,7
20240409,094000,13492580,1197,1195,1197,1195,22
20240409,093900,13466266,1195,1195,1195,1195,7
20240409,093800,13457901,1195,1194,1195,1194,930
20240409,093700,12346561,1195,1195,1195,1195,5
20240409,093600,12340586,1195,1195,1195,1195,10
20240409,093500,12328636,1195,1194,1195,1194,2010
20240409,093400,9926935,1194,1194,1194,1194,2000
20240409,093300,7538935,1194,1194,1194,1194,3
20240409,093200,7535353,1192,1192,1192,1192,1000
20240409,093100,6343353,1193,1193,1193,1193,0
20240409,093000,6343353,1193,1194,1194,1193,1215
20240409,092900,4893848,1195,1195,1195,1195,18
20240409,092800,4872338,1195,1195,1195,1195,208
20240409,092700,4623778,1195,1195,1195,1195,31
20240409,092600,4586733,1195,1195,1195,1195,101
20240409,092500,4466038,1194,1196,1196,1194,105
20240409,092400,4340468,1196,1195,1196,1195,16
20240409,092300,4321347,1196,1196,1196,1196,0
20240409,092200,4321347,1196,1196,1196,1196,0
20240409,092100,4321347,1196,1196,1196,1196,10
20240409,092000,4309387,1196,1196,1196,1196,221
20240409,091900,4045071,1198,1198,1198,1198,23
20240409,091800,4017517,1198,1198,1198,1198,5
20240409,091700,4011527,1200,1200,1200,1200,0
20240409,091600,4011527,1200,1190,1200,1190,308
20240409,091500,3643507,1190,1200,1200,1190,272
20240409,091400,3317827,1200,1200,1200,1200,0
20240409,091300,3317827,1200,1189,1200,1189,21
20240409,091200,3292847,1188,1188,1188,1188,0
20240409,091100,3292847,1188,1189,1189,1188,501
20240409,091000,2697559,1200,1200,1200,1200,0
20240409,090900,2697559,1200,1200,1200,1200,0
20240409,090800,2697559,1200,1200,1200,1200,2
20240409,090700,2695159,1200,1200,1200,1200,0
20240409,090600,2695159,1200,1200,1200,1200,1
20240409,090500,2693959,1188,1189,1200,1188,1289
20240409,090400,1161346,1189,1189,1189,1189,15
20240409,090300,1143511,1189,1190,1190,1181,697
20240409,090200,319746,1182,1182,1182,1182,18
20240409,090100,298470,1182,1181,1182,1181,25
20240409,090000,268940,1190,1190,1190,1190,226