KissMeData/019490/min/candle-20240404.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240404,194900,1473810498,1224,1224,1224,1224,8597
20240404,194800,1473810498,1224,1224,1224,1224,0
20240404,194700,1473810498,1224,1224,1224,1224,0
20240404,194600,1473810498,1224,1224,1224,1224,0
20240404,194500,1473810498,1224,1224,1224,1224,0
20240404,194400,1473810498,1224,1224,1224,1224,0
20240404,194300,1473810498,1224,1224,1224,1224,0
20240404,194200,1473810498,1224,1224,1224,1224,0
20240404,194100,1473810498,1224,1224,1224,1224,0
20240404,194000,1473810498,1224,1224,1224,1224,0
20240404,193900,1473810498,1224,1224,1224,1224,0
20240404,193800,1473810498,1224,1224,1224,1224,0
20240404,193700,1473810498,1224,1224,1224,1224,0
20240404,193600,1473810498,1224,1224,1224,1224,0
20240404,193500,1473810498,1224,1224,1224,1224,0
20240404,193400,1473810498,1224,1224,1224,1224,0
20240404,193300,1473810498,1224,1224,1224,1224,0
20240404,193200,1473810498,1224,1224,1224,1224,0
20240404,193100,1473810498,1224,1224,1224,1224,0
20240404,193000,1473810498,1224,1224,1224,1224,0
20240404,192900,1473810498,1224,1224,1224,1224,0
20240404,192800,1473810498,1224,1224,1224,1224,0
20240404,192700,1473810498,1224,1224,1224,1224,0
20240404,192600,1473810498,1224,1224,1224,1224,0
20240404,192500,1473810498,1224,1224,1224,1224,0
20240404,192400,1473810498,1224,1224,1224,1224,0
20240404,192300,1473810498,1224,1224,1224,1224,0
20240404,192200,1473810498,1224,1224,1224,1224,0
20240404,192100,1473810498,1224,1224,1224,1224,0
20240404,192000,1473810498,1224,1224,1224,1224,0
20240404,191900,1473810498,1224,1224,1224,1224,8597
20240404,191800,1473810498,1224,1224,1224,1224,0
20240404,191700,1473810498,1224,1224,1224,1224,0
20240404,191600,1473810498,1224,1224,1224,1224,0
20240404,191500,1473810498,1224,1224,1224,1224,0
20240404,191400,1473810498,1224,1224,1224,1224,0
20240404,191300,1473810498,1224,1224,1224,1224,0
20240404,191200,1473810498,1224,1224,1224,1224,0
20240404,191100,1473810498,1224,1224,1224,1224,0
20240404,191000,1473810498,1224,1224,1224,1224,0
20240404,190900,1473810498,1224,1224,1224,1224,0
20240404,190800,1473810498,1224,1224,1224,1224,0
20240404,190700,1473810498,1224,1224,1224,1224,0
20240404,190600,1473810498,1224,1224,1224,1224,0
20240404,190500,1473810498,1224,1224,1224,1224,0
20240404,190400,1473810498,1224,1224,1224,1224,0
20240404,190300,1473810498,1224,1224,1224,1224,0
20240404,190200,1473810498,1224,1224,1224,1224,0
20240404,190100,1473810498,1224,1224,1224,1224,0
20240404,190000,1473810498,1224,1224,1224,1224,0
20240404,185900,1473810498,1224,1224,1224,1224,0
20240404,185800,1473810498,1224,1224,1224,1224,0
20240404,185700,1473810498,1224,1224,1224,1224,0
20240404,185600,1473810498,1224,1224,1224,1224,0
20240404,185500,1473810498,1224,1224,1224,1224,0
20240404,185400,1473810498,1224,1224,1224,1224,0
20240404,185300,1473810498,1224,1224,1224,1224,0
20240404,185200,1473810498,1224,1224,1224,1224,0
20240404,185100,1473810498,1224,1224,1224,1224,0
20240404,185000,1473810498,1224,1224,1224,1224,0
20240404,184900,1473810498,1224,1224,1224,1224,8597
20240404,184800,1473810498,1224,1224,1224,1224,0
20240404,184700,1473810498,1224,1224,1224,1224,0
20240404,184600,1473810498,1224,1224,1224,1224,0
20240404,184500,1473810498,1224,1224,1224,1224,0
20240404,184400,1473810498,1224,1224,1224,1224,0
20240404,184300,1473810498,1224,1224,1224,1224,0
20240404,184200,1473810498,1224,1224,1224,1224,0
20240404,184100,1473810498,1224,1224,1224,1224,0
20240404,184000,1473810498,1224,1224,1224,1224,0
20240404,183900,1473810498,1224,1224,1224,1224,0
20240404,183800,1473810498,1224,1224,1224,1224,0
20240404,183700,1473810498,1224,1224,1224,1224,0
20240404,183600,1473810498,1224,1224,1224,1224,0
20240404,183500,1473810498,1224,1224,1224,1224,0
20240404,183400,1473810498,1224,1224,1224,1224,0
20240404,183300,1473810498,1224,1224,1224,1224,0
20240404,183200,1473810498,1224,1224,1224,1224,0
20240404,183100,1473810498,1224,1224,1224,1224,0
20240404,183000,1473810498,1224,1224,1224,1224,0
20240404,182900,1473810498,1224,1224,1224,1224,0
20240404,182800,1473810498,1224,1224,1224,1224,0
20240404,182700,1473810498,1224,1224,1224,1224,0
20240404,182600,1473810498,1224,1224,1224,1224,0
20240404,182500,1473810498,1224,1224,1224,1224,0
20240404,182400,1473810498,1224,1224,1224,1224,0
20240404,182300,1473810498,1224,1224,1224,1224,0
20240404,182200,1473810498,1224,1224,1224,1224,0
20240404,182100,1473810498,1224,1224,1224,1224,0
20240404,182000,1473810498,1224,1224,1224,1224,0
20240404,181900,1473810498,1224,1224,1224,1224,8597
20240404,181800,1473810498,1224,1224,1224,1224,0
20240404,181700,1473810498,1224,1224,1224,1224,0
20240404,181600,1473810498,1224,1224,1224,1224,0
20240404,181500,1473810498,1224,1224,1224,1224,0
20240404,181400,1473810498,1224,1224,1224,1224,0
20240404,181300,1473810498,1224,1224,1224,1224,0
20240404,181200,1473810498,1224,1224,1224,1224,0
20240404,181100,1473810498,1224,1224,1224,1224,0
20240404,181000,1473810498,1224,1224,1224,1224,0
20240404,180900,1473810498,1224,1224,1224,1224,0
20240404,180800,1473810498,1224,1224,1224,1224,0
20240404,180700,1473810498,1224,1224,1224,1224,0
20240404,180600,1473810498,1224,1224,1224,1224,0
20240404,180500,1473810498,1224,1224,1224,1224,0
20240404,180400,1473810498,1224,1224,1224,1224,0
20240404,180300,1473810498,1224,1224,1224,1224,0
20240404,180200,1473810498,1224,1224,1224,1224,0
20240404,180100,1473810498,1224,1224,1224,1224,0
20240404,180000,1473810498,1224,1224,1224,1224,0
20240404,175900,1473810498,1224,1224,1224,1224,0
20240404,175800,1473810498,1224,1224,1224,1224,0
20240404,175700,1473810498,1224,1224,1224,1224,0
20240404,175600,1473810498,1224,1224,1224,1224,0
20240404,175500,1473810498,1224,1224,1224,1224,0
20240404,175400,1473810498,1224,1224,1224,1224,0
20240404,175300,1473810498,1224,1224,1224,1224,0
20240404,175200,1473810498,1224,1224,1224,1224,0
20240404,175100,1473810498,1224,1224,1224,1224,0
20240404,175000,1473810498,1224,1224,1224,1224,0
20240404,174900,1473810498,1224,1224,1224,1224,8597
20240404,174800,1473810498,1224,1224,1224,1224,0
20240404,174700,1473810498,1224,1224,1224,1224,0
20240404,174600,1473810498,1224,1224,1224,1224,0
20240404,174500,1473810498,1224,1224,1224,1224,0
20240404,174400,1473810498,1224,1224,1224,1224,0
20240404,174300,1473810498,1224,1224,1224,1224,0
20240404,174200,1473810498,1224,1224,1224,1224,0
20240404,174100,1473810498,1224,1224,1224,1224,0
20240404,174000,1473810498,1224,1224,1224,1224,0
20240404,173900,1473810498,1224,1224,1224,1224,0
20240404,173800,1473810498,1224,1224,1224,1224,0
20240404,173700,1473810498,1224,1224,1224,1224,0
20240404,173600,1473810498,1224,1224,1224,1224,0
20240404,173500,1473810498,1224,1224,1224,1224,0
20240404,173400,1473810498,1224,1224,1224,1224,0
20240404,173300,1473810498,1224,1224,1224,1224,0
20240404,173200,1473810498,1224,1224,1224,1224,0
20240404,173100,1473810498,1224,1224,1224,1224,0
20240404,173000,1473810498,1224,1224,1224,1224,0
20240404,172900,1473810498,1224,1224,1224,1224,0
20240404,172800,1473810498,1224,1224,1224,1224,0
20240404,172700,1473810498,1224,1224,1224,1224,0
20240404,172600,1473810498,1224,1224,1224,1224,0
20240404,172500,1473810498,1224,1224,1224,1224,0
20240404,172400,1473810498,1224,1224,1224,1224,0
20240404,172300,1473810498,1224,1224,1224,1224,0
20240404,172200,1473810498,1224,1224,1224,1224,0
20240404,172100,1473810498,1224,1224,1224,1224,0
20240404,172000,1473810498,1224,1224,1224,1224,0
20240404,171900,1473810498,1224,1224,1224,1224,8597
20240404,171800,1473810498,1224,1224,1224,1224,0
20240404,171700,1473810498,1224,1224,1224,1224,0
20240404,171600,1473810498,1224,1224,1224,1224,0
20240404,171500,1473810498,1224,1224,1224,1224,0
20240404,171400,1473810498,1224,1224,1224,1224,0
20240404,171300,1473810498,1224,1224,1224,1224,0
20240404,171200,1473810498,1224,1224,1224,1224,0
20240404,171100,1473810498,1224,1224,1224,1224,0
20240404,171000,1473810498,1224,1224,1224,1224,0
20240404,170900,1473810498,1224,1224,1224,1224,0
20240404,170800,1473810498,1224,1224,1224,1224,0
20240404,170700,1473810498,1224,1224,1224,1224,0
20240404,170600,1473810498,1224,1224,1224,1224,0
20240404,170500,1473810498,1224,1224,1224,1224,0
20240404,170400,1473810498,1224,1224,1224,1224,0
20240404,170300,1473810498,1224,1224,1224,1224,0
20240404,170200,1473810498,1224,1224,1224,1224,0
20240404,170100,1473810498,1224,1224,1224,1224,0
20240404,170000,1473810498,1224,1224,1224,1224,0
20240404,165900,1473810498,1224,1224,1224,1224,0
20240404,165800,1473810498,1224,1224,1224,1224,0
20240404,165700,1473810498,1224,1224,1224,1224,0
20240404,165600,1473810498,1224,1224,1224,1224,0
20240404,165500,1473810498,1224,1224,1224,1224,0
20240404,165400,1473810498,1224,1224,1224,1224,0
20240404,165300,1473810498,1224,1224,1224,1224,0
20240404,165200,1473810498,1224,1224,1224,1224,0
20240404,165100,1473810498,1224,1224,1224,1224,0
20240404,165000,1473810498,1224,1224,1224,1224,0
20240404,164900,1473810498,1224,1224,1224,1224,8597
20240404,164800,1473810498,1224,1224,1224,1224,0
20240404,164700,1473810498,1224,1224,1224,1224,0
20240404,164600,1473810498,1224,1224,1224,1224,0
20240404,164500,1473810498,1224,1224,1224,1224,0
20240404,164400,1473810498,1224,1224,1224,1224,0
20240404,164300,1473810498,1224,1224,1224,1224,0
20240404,164200,1473810498,1224,1224,1224,1224,0
20240404,164100,1473810498,1224,1224,1224,1224,0
20240404,164000,1473810498,1224,1224,1224,1224,0
20240404,163900,1473810498,1224,1224,1224,1224,0
20240404,163800,1473810498,1224,1224,1224,1224,0
20240404,163700,1473810498,1224,1224,1224,1224,0
20240404,163600,1473810498,1224,1224,1224,1224,0
20240404,163500,1473810498,1224,1224,1224,1224,0
20240404,163400,1473810498,1224,1224,1224,1224,0
20240404,163300,1473810498,1224,1224,1224,1224,0
20240404,163200,1473810498,1224,1224,1224,1224,0
20240404,163100,1473810498,1224,1224,1224,1224,0
20240404,163000,1473810498,1224,1224,1224,1224,0
20240404,162900,1473810498,1224,1224,1224,1224,0
20240404,162800,1473810498,1224,1224,1224,1224,0
20240404,162700,1473810498,1224,1224,1224,1224,0
20240404,162600,1473810498,1224,1224,1224,1224,0
20240404,162500,1473810498,1224,1224,1224,1224,0
20240404,162400,1473810498,1224,1224,1224,1224,0
20240404,162300,1473810498,1224,1224,1224,1224,0
20240404,162200,1473810498,1224,1224,1224,1224,0
20240404,162100,1473810498,1224,1224,1224,1224,0
20240404,162000,1473810498,1224,1224,1224,1224,0
20240404,161900,1473810498,1224,1224,1224,1224,8597
20240404,161800,1473810498,1224,1224,1224,1224,0
20240404,161700,1473810498,1224,1224,1224,1224,0
20240404,161600,1473810498,1224,1224,1224,1224,0
20240404,161500,1473810498,1224,1224,1224,1224,0
20240404,161400,1473810498,1224,1224,1224,1224,0
20240404,161300,1473810498,1224,1224,1224,1224,0
20240404,161200,1473810498,1224,1224,1224,1224,0
20240404,161100,1473810498,1224,1224,1224,1224,0
20240404,161000,1473810498,1224,1224,1224,1224,0
20240404,160900,1473810498,1224,1224,1224,1224,0
20240404,160800,1473810498,1224,1224,1224,1224,0
20240404,160700,1473810498,1224,1224,1224,1224,0
20240404,160600,1473810498,1224,1224,1224,1224,0
20240404,160500,1473810498,1224,1224,1224,1224,0
20240404,160400,1473810498,1224,1224,1224,1224,0
20240404,160300,1473810498,1224,1224,1224,1224,0
20240404,160200,1473810498,1224,1224,1224,1224,0
20240404,160100,1473810498,1224,1224,1224,1224,0
20240404,160000,1473810498,1224,1224,1224,1224,0
20240404,155900,1473810498,1224,1224,1224,1224,0
20240404,155800,1473810498,1224,1224,1224,1224,0
20240404,155700,1473810498,1224,1224,1224,1224,0
20240404,155600,1473810498,1224,1224,1224,1224,0
20240404,155500,1473810498,1224,1224,1224,1224,0
20240404,155400,1473810498,1224,1224,1224,1224,0
20240404,155300,1473810498,1224,1224,1224,1224,0
20240404,155200,1473810498,1224,1224,1224,1224,0
20240404,155100,1473810498,1224,1224,1224,1224,0
20240404,155000,1473810498,1224,1224,1224,1224,0
20240404,154900,1473810498,1224,1224,1224,1224,8597
20240404,154800,1473810498,1224,1224,1224,1224,0
20240404,154700,1473810498,1224,1224,1224,1224,0
20240404,154600,1473810498,1224,1224,1224,1224,0
20240404,154500,1473810498,1224,1224,1224,1224,0
20240404,154400,1473810498,1224,1224,1224,1224,0
20240404,154300,1473810498,1224,1224,1224,1224,0
20240404,154200,1473810498,1224,1224,1224,1224,0
20240404,154100,1473810498,1224,1224,1224,1224,0
20240404,154000,1473810498,1224,1224,1224,1224,0
20240404,153900,1473810498,1224,1224,1224,1224,0
20240404,153800,1473810498,1224,1224,1224,1224,0
20240404,153700,1473810498,1224,1224,1224,1224,0
20240404,153600,1473810498,1224,1224,1224,1224,0
20240404,153500,1473810498,1224,1224,1224,1224,0
20240404,153400,1473810498,1224,1224,1224,1224,0
20240404,153300,1473810498,1224,1224,1224,1224,0
20240404,153200,1473810498,1224,1224,1224,1224,0
20240404,153100,1473810498,1224,1224,1224,1224,0
20240404,153000,1473810498,1224,1224,1224,1224,8597
20240404,152900,1463287770,1213,1213,1213,1213,0
20240404,152800,1463287770,1213,1213,1213,1213,0
20240404,152700,1463287770,1213,1213,1213,1213,0
20240404,152600,1463287770,1213,1213,1213,1213,0
20240404,152500,1463287770,1213,1213,1213,1213,0
20240404,152400,1463287770,1213,1213,1213,1213,0
20240404,152300,1463287770,1213,1213,1213,1213,0
20240404,152200,1463287770,1213,1213,1213,1213,0
20240404,152100,1463287770,1213,1213,1213,1213,0
20240404,152000,1463287770,1213,1213,1213,1213,0
20240404,151900,1463287770,1213,1213,1213,1213,991
20240404,151800,1462085687,1212,1212,1212,1212,0
20240404,151700,1462085687,1212,1212,1212,1212,0
20240404,151600,1462085687,1212,1212,1212,1212,298
20240404,151500,1461724511,1212,1213,1215,1212,53
20240404,151400,1461660219,1215,1215,1215,1215,50
20240404,151300,1461599469,1218,1213,1218,1213,3001
20240404,151200,1457959251,1215,1215,1215,1215,500
20240404,151100,1457351751,1213,1213,1213,1213,169
20240404,151000,1457146754,1214,1214,1214,1214,1400
20240404,150900,1455447154,1213,1214,1214,1213,1962
20240404,150800,1453066199,1214,1214,1214,1214,1
20240404,150700,1453064985,1220,1220,1220,1220,0
20240404,150600,1453064985,1220,1220,1220,1220,0
20240404,150500,1453064985,1220,1220,1220,1220,0
20240404,150400,1453064985,1220,1220,1220,1220,24
20240404,150300,1453035705,1211,1211,1211,1211,0
20240404,150200,1453035705,1211,1211,1211,1211,0
20240404,150100,1453035705,1211,1211,1211,1211,0
20240404,150000,1453035705,1211,1211,1211,1211,0
20240404,145900,1453035705,1211,1213,1213,1211,4510
20240404,145800,1447568811,1213,1213,1213,1213,0
20240404,145700,1447568811,1213,1213,1213,1213,51
20240404,145600,1447506948,1220,1220,1220,1220,40
20240404,145500,1447458148,1220,1220,1220,1220,2
20240404,145400,1447455708,1213,1213,1213,1213,20
20240404,145300,1447431448,1213,1213,1213,1213,0
20240404,145200,1447431448,1213,1214,1214,1213,1498
20240404,145100,1445614074,1216,1216,1216,1216,0
20240404,145000,1445614074,1216,1216,1216,1216,1436
20240404,144900,1443867898,1216,1216,1216,1216,2
20240404,144800,1443865466,1216,1216,1216,1216,0
20240404,144700,1443865466,1216,1216,1216,1215,1207
20240404,144600,1442398744,1217,1217,1217,1217,10
20240404,144500,1442386574,1217,1218,1218,1217,609
20240404,144400,1441645301,1218,1218,1218,1218,0
20240404,144300,1441645301,1218,1218,1218,1218,0
20240404,144200,1441645301,1218,1218,1218,1218,58
20240404,144100,1441574657,1224,1224,1224,1224,0
20240404,144000,1441574657,1224,1224,1224,1224,0
20240404,143900,1441574657,1224,1224,1224,1224,1
20240404,143800,1441573433,1224,1224,1224,1224,1
20240404,143700,1441572209,1219,1219,1219,1219,0
20240404,143600,1441572209,1219,1216,1219,1216,531
20240404,143500,1440925013,1219,1223,1223,1219,119
20240404,143400,1440779640,1223,1223,1223,1223,4
20240404,143300,1440774748,1223,1223,1223,1223,3
20240404,143200,1440771079,1223,1223,1223,1223,0
20240404,143100,1440771079,1223,1223,1223,1223,0
20240404,143000,1440771079,1223,1214,1223,1214,5
20240404,142900,1440765000,1214,1214,1214,1214,0
20240404,142800,1440765000,1214,1216,1216,1214,424
20240404,142700,1440250059,1224,1224,1224,1224,1
20240404,142600,1440248835,1213,1213,1213,1213,0
20240404,142500,1440248835,1213,1213,1213,1213,0
20240404,142400,1440248835,1213,1218,1218,1213,3346
20240404,142300,1436184959,1222,1222,1222,1222,0
20240404,142200,1436184959,1222,1222,1222,1222,0
20240404,142100,1436184959,1222,1222,1222,1222,199
20240404,142000,1435941781,1222,1222,1222,1222,44
20240404,141900,1435888013,1218,1218,1218,1218,0
20240404,141800,1435888013,1218,1218,1218,1218,0
20240404,141700,1435888013,1218,1218,1218,1218,163
20240404,141600,1435689479,1218,1219,1219,1218,192
20240404,141500,1435455477,1219,1219,1219,1219,10
20240404,141400,1435443287,1219,1220,1220,1219,4061
20240404,141300,1430491608,1220,1220,1220,1220,148
20240404,141200,1430311048,1220,1220,1220,1220,300
20240404,141100,1429945048,1223,1223,1223,1223,0
20240404,141000,1429945048,1223,1223,1223,1223,0
20240404,140900,1429945048,1223,1223,1223,1223,0
20240404,140800,1429945048,1223,1223,1223,1223,50
20240404,140700,1429883898,1220,1221,1221,1220,10
20240404,140600,1429871697,1224,1224,1224,1224,0
20240404,140500,1429871697,1224,1224,1224,1224,0
20240404,140400,1429871697,1224,1224,1224,1224,0
20240404,140300,1429871697,1224,1224,1224,1224,0
20240404,140200,1429871697,1224,1223,1224,1220,230
20240404,140100,1429591006,1221,1221,1221,1221,1000
20240404,140000,1428370006,1220,1220,1220,1220,100
20240404,135900,1428248006,1225,1225,1225,1225,0
20240404,135800,1428248006,1225,1225,1225,1225,0
20240404,135700,1428248006,1225,1225,1225,1225,1
20240404,135600,1428246781,1225,1225,1225,1225,0
20240404,135500,1428246781,1225,1225,1225,1225,1
20240404,135400,1428245556,1224,1224,1224,1224,112
20240404,135300,1428108468,1224,1224,1224,1224,10
20240404,135200,1428096228,1223,1223,1223,1223,0
20240404,135100,1428096228,1223,1223,1223,1223,0
20240404,135000,1428096228,1223,1223,1223,1223,247
20240404,134900,1427794147,1229,1229,1229,1229,1
20240404,134800,1427792918,1229,1229,1229,1229,0
20240404,134700,1427792918,1229,1229,1229,1229,0
20240404,134600,1427792918,1229,1230,1230,1229,43
20240404,134500,1427740070,1222,1222,1222,1222,112
20240404,134400,1427603206,1220,1220,1220,1220,1230
20240404,134300,1426102606,1220,1220,1220,1220,0
20240404,134200,1426102606,1220,1220,1220,1220,0
20240404,134100,1426102606,1220,1220,1220,1220,1
20240404,134000,1426101386,1225,1225,1225,1225,0
20240404,133900,1426101386,1225,1225,1225,1225,0
20240404,133800,1426101386,1225,1225,1225,1225,1
20240404,133700,1426100161,1220,1220,1220,1220,46
20240404,133600,1426044041,1220,1220,1220,1220,763
20240404,133500,1425113181,1220,1220,1220,1220,0
20240404,133400,1425113181,1220,1221,1221,1220,249
20240404,133300,1424809334,1225,1225,1225,1225,0
20240404,133200,1424809334,1225,1225,1225,1225,0
20240404,133100,1424809334,1225,1225,1225,1225,0
20240404,133000,1424809334,1225,1225,1225,1225,0
20240404,132900,1424809334,1225,1225,1225,1225,0
20240404,132800,1424809334,1225,1225,1225,1225,0
20240404,132700,1424809334,1225,1225,1225,1225,1
20240404,132600,1424808109,1225,1225,1225,1225,1
20240404,132500,1424806884,1219,1219,1219,1219,105
20240404,132400,1424678889,1218,1218,1218,1218,0
20240404,132300,1424678889,1218,1218,1218,1218,10
20240404,132200,1424666709,1218,1218,1218,1218,322
20240404,132100,1424274513,1218,1224,1224,1218,210
20240404,132000,1424018016,1224,1224,1224,1224,0
20240404,131900,1424018016,1224,1224,1224,1224,0
20240404,131800,1424018016,1224,1224,1224,1223,1041
20240404,131700,1422743837,1230,1230,1230,1230,1808
20240404,131600,1420519997,1230,1229,1230,1229,350
20240404,131500,1420089498,1229,1226,1229,1226,1572
20240404,131400,1418162217,1226,1226,1226,1226,0
20240404,131300,1418162217,1226,1225,1226,1225,850
20240404,131200,1417120242,1225,1225,1225,1225,4
20240404,131100,1417115342,1225,1224,1225,1224,15
20240404,131000,1417096980,1224,1224,1224,1224,6
20240404,130900,1417089636,1224,1224,1224,1224,4
20240404,130800,1417084740,1224,1224,1224,1219,806
20240404,130700,1416102196,1225,1225,1225,1225,4
20240404,130600,1416097296,1223,1223,1223,1223,0
20240404,130500,1416097296,1223,1223,1223,1223,335
20240404,130400,1415687591,1216,1223,1223,1216,36
20240404,130300,1415643801,1224,1224,1224,1224,2
20240404,130200,1415641353,1224,1224,1224,1224,2
20240404,130100,1415638905,1224,1224,1224,1224,6
20240404,130000,1415631561,1225,1225,1225,1225,4
20240404,125900,1415626661,1215,1215,1215,1215,0
20240404,125800,1415626661,1215,1215,1215,1215,0
20240404,125700,1415626661,1215,1217,1217,1215,10
20240404,125600,1415614499,1217,1218,1218,1217,68
20240404,125500,1415531683,1227,1227,1227,1227,0
20240404,125400,1415531683,1227,1226,1227,1226,7
20240404,125300,1415523096,1227,1227,1227,1227,0
20240404,125200,1415523096,1227,1227,1227,1227,8
20240404,125100,1415513280,1222,1215,1222,1215,1018
20240404,125000,1414269312,1222,1221,1222,1221,358
20240404,124900,1413832193,1215,1215,1215,1215,0
20240404,124800,1413832193,1215,1215,1215,1215,0
20240404,124700,1413832193,1215,1221,1221,1215,97
20240404,124600,1413714038,1219,1219,1219,1219,0
20240404,124500,1413714038,1219,1219,1219,1219,0
20240404,124400,1413714038,1219,1219,1219,1219,0
20240404,124300,1413714038,1219,1216,1219,1213,4969
20240404,124200,1407676549,1216,1216,1216,1216,460
20240404,124100,1407117189,1219,1219,1219,1219,1
20240404,124000,1407115970,1219,1219,1219,1219,0
20240404,123900,1407115970,1219,1219,1219,1219,12
20240404,123800,1407101342,1219,1216,1219,1216,25
20240404,123700,1407070882,1220,1220,1220,1220,0
20240404,123600,1407070882,1220,1220,1220,1220,0
20240404,123500,1407070882,1220,1220,1220,1220,1
20240404,123400,1407069662,1220,1215,1220,1215,43
20240404,123300,1407017252,1220,1215,1221,1214,1029
20240404,123200,1405767435,1220,1220,1220,1220,33
20240404,123100,1405727175,1222,1222,1222,1222,1
20240404,123000,1405725953,1222,1222,1222,1222,0
20240404,122900,1405725953,1222,1222,1222,1222,0
20240404,122800,1405725953,1222,1222,1222,1222,0
20240404,122700,1405725953,1222,1222,1222,1222,0
20240404,122600,1405725953,1222,1222,1222,1222,0
20240404,122500,1405725953,1222,1220,1222,1220,294
20240404,122400,1405367271,1220,1220,1220,1220,0
20240404,122300,1405367271,1220,1220,1220,1220,0
20240404,122200,1405367271,1220,1214,1220,1214,3
20240404,122100,1405363623,1214,1216,1216,1214,797
20240404,122000,1404396051,1214,1214,1214,1214,0
20240404,121900,1404396051,1214,1214,1214,1214,0
20240404,121800,1404396051,1214,1215,1215,1214,1126
20240404,121700,1403028842,1214,1216,1216,1214,4126
20240404,121600,1398015812,1221,1221,1221,1216,148
20240404,121500,1397835452,1222,1222,1222,1222,1
20240404,121400,1397834230,1222,1221,1222,1221,29
20240404,121300,1397798814,1222,1222,1222,1222,0
20240404,121200,1397798814,1222,1222,1222,1222,0
20240404,121100,1397798814,1222,1221,1222,1215,1429
20240404,121000,1396061330,1221,1221,1222,1221,1073
20240404,120900,1394751192,1222,1222,1222,1222,0
20240404,120800,1394751192,1222,1216,1222,1215,281
20240404,120700,1394408470,1215,1215,1215,1215,0
20240404,120600,1394408470,1215,1215,1215,1215,0
20240404,120500,1394408470,1215,1215,1215,1215,1
20240404,120400,1394407255,1215,1215,1215,1215,5
20240404,120300,1394401180,1215,1215,1215,1215,0
20240404,120200,1394401180,1215,1215,1215,1215,1
20240404,120100,1394399965,1214,1217,1217,1214,410
20240404,120000,1393902222,1214,1214,1214,1214,0
20240404,115900,1393902222,1214,1214,1214,1214,0
20240404,115800,1393902222,1214,1214,1214,1214,0
20240404,115700,1393902222,1214,1214,1214,1214,1
20240404,115600,1393901008,1213,1213,1218,1213,105
20240404,115500,1393773637,1213,1214,1214,1213,311
20240404,115400,1393396266,1212,1214,1214,1212,1203
20240404,115300,1391937282,1215,1217,1217,1215,9
20240404,115200,1391926333,1218,1218,1218,1218,0
20240404,115100,1391926333,1218,1218,1218,1218,0
20240404,115000,1391926333,1218,1218,1218,1218,3
20240404,114900,1391922679,1226,1226,1226,1226,0
20240404,114800,1391922679,1226,1226,1226,1226,7
20240404,114700,1391914097,1218,1218,1220,1218,680
20240404,114600,1391085855,1223,1227,1227,1223,105
20240404,114500,1390957024,1227,1218,1227,1218,10
20240404,114400,1390944835,1217,1225,1225,1217,872
20240404,114300,1389879460,1225,1226,1226,1225,42
20240404,114200,1389827978,1230,1230,1230,1230,243
20240404,114100,1389529088,1231,1227,1231,1227,160
20240404,114000,1389332321,1227,1227,1227,1227,2
20240404,113900,1389329867,1227,1227,1227,1227,1040
20240404,113800,1388053787,1227,1227,1227,1227,518
20240404,113700,1387418201,1233,1230,1233,1230,911
20240404,113600,1386297572,1230,1232,1232,1230,51
20240404,113500,1386234810,1228,1222,1228,1222,7281
20240404,113400,1377305712,1222,1216,1222,1211,4781
20240404,113300,1371491127,1215,1214,1215,1214,800
20240404,113200,1370519465,1214,1214,1215,1213,268
20240404,113100,1370193993,1214,1210,1215,1210,1430
20240404,113000,1368463528,1210,1210,1211,1210,804
20240404,112900,1367490687,1215,1210,1215,1210,9
20240404,112800,1367479757,1211,1211,1211,1211,1
20240404,112700,1367478546,1215,1215,1215,1213,103
20240404,112600,1367353405,1213,1210,1215,1209,129
20240404,112500,1367196925,1209,1209,1209,1209,0
20240404,112400,1367196925,1209,1208,1210,1208,168
20240404,112300,1366993814,1208,1209,1209,1208,500
20240404,112200,1366389813,1208,1208,1208,1208,0
20240404,112100,1366389813,1208,1208,1208,1208,0
20240404,112000,1366389813,1208,1216,1216,1208,72
20240404,111900,1366302269,1206,1209,1211,1205,3215
20240404,111800,1362419882,1211,1209,1211,1209,25
20240404,111700,1362389654,1208,1210,1210,1208,380
20240404,111600,1361930494,1209,1209,1209,1209,314
20240404,111500,1361550868,1210,1211,1211,1210,3
20240404,111400,1361547237,1210,1210,1210,1210,0
20240404,111300,1361547237,1210,1210,1210,1210,1
20240404,111200,1361546027,1209,1208,1211,1208,40
20240404,111100,1361497703,1208,1208,1208,1208,10
20240404,111000,1361485623,1206,1206,1206,1206,0
20240404,110900,1361485623,1206,1210,1210,1206,506
20240404,110800,1360875004,1211,1211,1211,1211,2
20240404,110700,1360872582,1206,1207,1207,1206,679
20240404,110600,1360053684,1207,1207,1207,1207,34
20240404,110500,1360012646,1207,1208,1208,1207,117
20240404,110400,1359871411,1211,1211,1211,1211,0
20240404,110300,1359871411,1211,1211,1211,1211,2
20240404,110200,1359868989,1205,1210,1210,1205,3903
20240404,110100,1355163333,1207,1207,1207,1207,0
20240404,110000,1355163333,1207,1216,1216,1207,3175
20240404,105900,1351325291,1216,1216,1216,1216,427
20240404,105800,1350806059,1216,1216,1216,1215,514
20240404,105700,1350181038,1216,1210,1216,1209,408
20240404,105600,1349686390,1210,1210,1210,1210,1466
20240404,105500,1347912530,1217,1210,1217,1210,47
20240404,105400,1347855443,1210,1210,1210,1210,2
20240404,105300,1347853023,1209,1211,1216,1209,31
20240404,105200,1347815517,1209,1208,1216,1208,3077
20240404,105100,1344082156,1209,1204,1209,1204,25
20240404,105000,1344052031,1204,1205,1205,1203,2907
20240404,104900,1340551831,1206,1212,1212,1205,6163
20240404,104800,1333109634,1209,1211,1211,1208,835
20240404,104700,1332100646,1211,1211,1211,1211,258
20240404,104600,1331788208,1211,1207,1211,1205,1507
20240404,104500,1329971427,1207,1213,1213,1207,940
20240404,104400,1328836095,1210,1211,1213,1210,129
20240404,104300,1328679923,1211,1209,1211,1209,38
20240404,104200,1328633911,1213,1206,1213,1205,2744
20240404,104100,1325324935,1207,1213,1213,1207,2754
20240404,104000,1321999276,1210,1213,1214,1210,442
20240404,103900,1321463708,1213,1208,1214,1206,747
20240404,103800,1320562237,1208,1216,1218,1208,1831
20240404,103700,1318341580,1216,1207,1217,1207,899
20240404,103600,1317254628,1208,1206,1210,1203,5453
20240404,103500,1310681782,1204,1214,1222,1203,11382
20240404,103400,1296903771,1214,1228,1228,1201,8114
20240404,103300,1287044901,1229,1230,1230,1221,13040
20240404,103200,1271054896,1230,1234,1237,1230,4577
20240404,103100,1265416677,1237,1235,1237,1233,303
20240404,103000,1265042972,1235,1235,1235,1231,520
20240404,102900,1264401707,1235,1235,1235,1230,4391
20240404,102800,1258992383,1236,1235,1237,1234,15376
20240404,102700,1240009717,1234,1244,1244,1234,8558
20240404,102600,1229426295,1240,1254,1254,1240,1195
20240404,102500,1227931704,1253,1234,1253,1234,8178
20240404,102400,1217803091,1234,1250,1250,1234,7296
20240404,102300,1208755391,1250,1235,1250,1234,8577
20240404,102200,1198096103,1235,1237,1238,1228,18223
20240404,102100,1175639554,1237,1273,1273,1237,16164
20240404,102000,1155355522,1266,1310,1310,1266,19732
20240404,101900,1130000606,1308,1319,1320,1299,28519
20240404,101800,1092674884,1320,1332,1332,1317,17750
20240404,101700,1069227578,1335,1361,1362,1314,36346
20240404,101600,1020848165,1355,1363,1375,1330,38673
20240404,101500,968267424,1366,1367,1370,1345,31526
20240404,101400,925359287,1368,1308,1369,1308,43722
20240404,101300,866579317,1315,1348,1348,1310,26168
20240404,101200,831939300,1348,1355,1374,1347,12920
20240404,101100,814407821,1347,1379,1379,1330,41990
20240404,101000,757416729,1377,1313,1379,1313,45814
20240404,100900,695953696,1312,1399,1410,1312,74577
20240404,100800,594261265,1402,1402,1420,1399,87937
20240404,100700,470604950,1402,1365,1438,1357,193104
20240404,100600,200598820,1370,1318,1394,1306,118316
20240404,100500,40519095,1299,1299,1299,1299,0
20240404,100400,40519095,1299,1254,1299,1254,12361
20240404,100300,24784143,1254,1229,1254,1229,4364
20240404,100200,19379086,1230,1224,1230,1224,400
20240404,100100,18887301,1202,1202,1202,1202,0
20240404,100000,18887301,1202,1202,1202,1202,0
20240404,095900,18887301,1202,1195,1202,1195,2304
20240404,095800,16126136,1195,1194,1195,1194,324
20240404,095700,15739093,1194,1192,1194,1192,204
20240404,095600,15495673,1190,1187,1190,1187,1404
20240404,095500,13828514,1187,1187,1187,1187,0
20240404,095400,13828514,1187,1187,1187,1187,1
20240404,095300,13827327,1184,1184,1184,1184,0
20240404,095200,13827327,1184,1184,1184,1184,0
20240404,095100,13827327,1184,1184,1184,1184,0
20240404,095000,13827327,1184,1184,1184,1184,0
20240404,094900,13827327,1184,1184,1184,1184,0
20240404,094800,13827327,1184,1184,1184,1184,0
20240404,094700,13827327,1184,1184,1184,1184,0
20240404,094600,13827327,1184,1184,1184,1184,2265
20240404,094500,11145567,1184,1184,1184,1184,1
20240404,094400,11144383,1182,1182,1182,1182,0
20240404,094300,11144383,1182,1182,1182,1182,0
20240404,094200,11144383,1182,1180,1182,1180,2550
20240404,094100,8131445,1180,1180,1180,1180,0
20240404,094000,8131445,1180,1180,1180,1180,0
20240404,093900,8131445,1180,1180,1180,1180,0
20240404,093800,8131445,1180,1180,1180,1180,0
20240404,093700,8131445,1180,1180,1180,1180,0
20240404,093600,8131445,1180,1180,1180,1180,0
20240404,093500,8131445,1180,1180,1180,1180,0
20240404,093400,8131445,1180,1180,1180,1180,1
20240404,093300,8130265,1172,1172,1172,1172,0
20240404,093200,8130265,1172,1172,1172,1172,0
20240404,093100,8130265,1172,1172,1172,1172,0
20240404,093000,8130265,1172,1172,1172,1172,0
20240404,092900,8130265,1172,1172,1172,1172,0
20240404,092800,8130265,1172,1172,1172,1172,0
20240404,092700,8130265,1172,1172,1172,1172,11
20240404,092600,8117373,1172,1172,1172,1172,25
20240404,092500,8088073,1173,1173,1173,1173,0
20240404,092400,8088073,1173,1174,1174,1173,24
20240404,092300,8059919,1173,1173,1173,1173,101
20240404,092200,7941446,1173,1173,1173,1173,0
20240404,092100,7941446,1173,1173,1173,1173,0
20240404,092000,7941446,1173,1173,1173,1173,0
20240404,091900,7941446,1173,1174,1174,1173,500
20240404,091800,7354920,1173,1174,1174,1173,400
20240404,091700,6885426,1173,1173,1173,1173,0
20240404,091600,6885426,1173,1173,1173,1173,0
20240404,091500,6885426,1173,1173,1173,1173,0
20240404,091400,6885426,1173,1173,1173,1173,0
20240404,091300,6885426,1173,1173,1173,1173,0
20240404,091200,6885426,1173,1174,1174,1173,1705
20240404,091100,4883783,1173,1173,1173,1173,0
20240404,091000,4883783,1173,1173,1173,1173,0
20240404,090900,4883783,1173,1173,1173,1173,0
20240404,090800,4883783,1173,1173,1173,1173,487
20240404,090700,4312532,1173,1173,1173,1173,0
20240404,090600,4312532,1173,1175,1175,1173,150
20240404,090500,4136578,1173,1173,1173,1173,0
20240404,090400,4136578,1173,1173,1173,1173,0
20240404,090300,4136578,1173,1175,1180,1173,3317
20240404,090200,245546,1175,1175,1175,1175,16
20240404,090100,226746,1175,1175,1175,1175,1
20240404,090000,225571,1181,1181,1181,1181,191