KissMeData/019490/min/candle-20240411.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240411,185900,1794075822,1361,1361,1361,1361,4460
20240411,185800,1794075822,1361,1361,1361,1361,0
20240411,185700,1794075822,1361,1361,1361,1361,0
20240411,185600,1794075822,1361,1361,1361,1361,0
20240411,185500,1794075822,1361,1361,1361,1361,0
20240411,185400,1794075822,1361,1361,1361,1361,0
20240411,185300,1794075822,1361,1361,1361,1361,0
20240411,185200,1794075822,1361,1361,1361,1361,0
20240411,185100,1794075822,1361,1361,1361,1361,0
20240411,185000,1794075822,1361,1361,1361,1361,0
20240411,184900,1794075822,1361,1361,1361,1361,0
20240411,184800,1794075822,1361,1361,1361,1361,0
20240411,184700,1794075822,1361,1361,1361,1361,0
20240411,184600,1794075822,1361,1361,1361,1361,0
20240411,184500,1794075822,1361,1361,1361,1361,0
20240411,184400,1794075822,1361,1361,1361,1361,0
20240411,184300,1794075822,1361,1361,1361,1361,0
20240411,184200,1794075822,1361,1361,1361,1361,0
20240411,184100,1794075822,1361,1361,1361,1361,0
20240411,184000,1794075822,1361,1361,1361,1361,0
20240411,183900,1794075822,1361,1361,1361,1361,0
20240411,183800,1794075822,1361,1361,1361,1361,0
20240411,183700,1794075822,1361,1361,1361,1361,0
20240411,183600,1794075822,1361,1361,1361,1361,0
20240411,183500,1794075822,1361,1361,1361,1361,0
20240411,183400,1794075822,1361,1361,1361,1361,0
20240411,183300,1794075822,1361,1361,1361,1361,0
20240411,183200,1794075822,1361,1361,1361,1361,0
20240411,183100,1794075822,1361,1361,1361,1361,0
20240411,183000,1794075822,1361,1361,1361,1361,0
20240411,182900,1794075822,1361,1361,1361,1361,4460
20240411,182800,1794075822,1361,1361,1361,1361,0
20240411,182700,1794075822,1361,1361,1361,1361,0
20240411,182600,1794075822,1361,1361,1361,1361,0
20240411,182500,1794075822,1361,1361,1361,1361,0
20240411,182400,1794075822,1361,1361,1361,1361,0
20240411,182300,1794075822,1361,1361,1361,1361,0
20240411,182200,1794075822,1361,1361,1361,1361,0
20240411,182100,1794075822,1361,1361,1361,1361,0
20240411,182000,1794075822,1361,1361,1361,1361,0
20240411,181900,1794075822,1361,1361,1361,1361,0
20240411,181800,1794075822,1361,1361,1361,1361,0
20240411,181700,1794075822,1361,1361,1361,1361,0
20240411,181600,1794075822,1361,1361,1361,1361,0
20240411,181500,1794075822,1361,1361,1361,1361,0
20240411,181400,1794075822,1361,1361,1361,1361,0
20240411,181300,1794075822,1361,1361,1361,1361,0
20240411,181200,1794075822,1361,1361,1361,1361,0
20240411,181100,1794075822,1361,1361,1361,1361,0
20240411,181000,1794075822,1361,1361,1361,1361,0
20240411,180900,1794075822,1361,1361,1361,1361,0
20240411,180800,1794075822,1361,1361,1361,1361,0
20240411,180700,1794075822,1361,1361,1361,1361,0
20240411,180600,1794075822,1361,1361,1361,1361,0
20240411,180500,1794075822,1361,1361,1361,1361,0
20240411,180400,1794075822,1361,1361,1361,1361,0
20240411,180300,1794075822,1361,1361,1361,1361,0
20240411,180200,1794075822,1361,1361,1361,1361,0
20240411,180100,1794075822,1361,1361,1361,1361,0
20240411,180000,1794075822,1361,1361,1361,1361,0
20240411,175900,1794075822,1361,1361,1361,1361,4460
20240411,175800,1794075822,1361,1361,1361,1361,0
20240411,175700,1794075822,1361,1361,1361,1361,0
20240411,175600,1794075822,1361,1361,1361,1361,0
20240411,175500,1794075822,1361,1361,1361,1361,0
20240411,175400,1794075822,1361,1361,1361,1361,0
20240411,175300,1794075822,1361,1361,1361,1361,0
20240411,175200,1794075822,1361,1361,1361,1361,0
20240411,175100,1794075822,1361,1361,1361,1361,0
20240411,175000,1794075822,1361,1361,1361,1361,0
20240411,174900,1794075822,1361,1361,1361,1361,0
20240411,174800,1794075822,1361,1361,1361,1361,0
20240411,174700,1794075822,1361,1361,1361,1361,0
20240411,174600,1794075822,1361,1361,1361,1361,0
20240411,174500,1794075822,1361,1361,1361,1361,0
20240411,174400,1794075822,1361,1361,1361,1361,0
20240411,174300,1794075822,1361,1361,1361,1361,0
20240411,174200,1794075822,1361,1361,1361,1361,0
20240411,174100,1794075822,1361,1361,1361,1361,0
20240411,174000,1794075822,1361,1361,1361,1361,0
20240411,173900,1794075822,1361,1361,1361,1361,0
20240411,173800,1794075822,1361,1361,1361,1361,0
20240411,173700,1794075822,1361,1361,1361,1361,0
20240411,173600,1794075822,1361,1361,1361,1361,0
20240411,173500,1794075822,1361,1361,1361,1361,0
20240411,173400,1794075822,1361,1361,1361,1361,0
20240411,173300,1794075822,1361,1361,1361,1361,0
20240411,173200,1794075822,1361,1361,1361,1361,0
20240411,173100,1794075822,1361,1361,1361,1361,0
20240411,173000,1794075822,1361,1361,1361,1361,0
20240411,172900,1794075822,1361,1361,1361,1361,4460
20240411,172800,1794075822,1361,1361,1361,1361,0
20240411,172700,1794075822,1361,1361,1361,1361,0
20240411,172600,1794075822,1361,1361,1361,1361,0
20240411,172500,1794075822,1361,1361,1361,1361,0
20240411,172400,1794075822,1361,1361,1361,1361,0
20240411,172300,1794075822,1361,1361,1361,1361,0
20240411,172200,1794075822,1361,1361,1361,1361,0
20240411,172100,1794075822,1361,1361,1361,1361,0
20240411,172000,1794075822,1361,1361,1361,1361,0
20240411,171900,1794075822,1361,1361,1361,1361,0
20240411,171800,1794075822,1361,1361,1361,1361,0
20240411,171700,1794075822,1361,1361,1361,1361,0
20240411,171600,1794075822,1361,1361,1361,1361,0
20240411,171500,1794075822,1361,1361,1361,1361,0
20240411,171400,1794075822,1361,1361,1361,1361,0
20240411,171300,1794075822,1361,1361,1361,1361,0
20240411,171200,1794075822,1361,1361,1361,1361,0
20240411,171100,1794075822,1361,1361,1361,1361,0
20240411,171000,1794075822,1361,1361,1361,1361,0
20240411,170900,1794075822,1361,1361,1361,1361,0
20240411,170800,1794075822,1361,1361,1361,1361,0
20240411,170700,1794075822,1361,1361,1361,1361,0
20240411,170600,1794075822,1361,1361,1361,1361,0
20240411,170500,1794075822,1361,1361,1361,1361,0
20240411,170400,1794075822,1361,1361,1361,1361,0
20240411,170300,1794075822,1361,1361,1361,1361,0
20240411,170200,1794075822,1361,1361,1361,1361,0
20240411,170100,1794075822,1361,1361,1361,1361,0
20240411,170000,1794075822,1361,1361,1361,1361,0
20240411,165900,1794075822,1361,1361,1361,1361,4460
20240411,165800,1794075822,1361,1361,1361,1361,0
20240411,165700,1794075822,1361,1361,1361,1361,0
20240411,165600,1794075822,1361,1361,1361,1361,0
20240411,165500,1794075822,1361,1361,1361,1361,0
20240411,165400,1794075822,1361,1361,1361,1361,0
20240411,165300,1794075822,1361,1361,1361,1361,0
20240411,165200,1794075822,1361,1361,1361,1361,0
20240411,165100,1794075822,1361,1361,1361,1361,0
20240411,165000,1794075822,1361,1361,1361,1361,0
20240411,164900,1794075822,1361,1361,1361,1361,0
20240411,164800,1794075822,1361,1361,1361,1361,0
20240411,164700,1794075822,1361,1361,1361,1361,0
20240411,164600,1794075822,1361,1361,1361,1361,0
20240411,164500,1794075822,1361,1361,1361,1361,0
20240411,164400,1794075822,1361,1361,1361,1361,0
20240411,164300,1794075822,1361,1361,1361,1361,0
20240411,164200,1794075822,1361,1361,1361,1361,0
20240411,164100,1794075822,1361,1361,1361,1361,0
20240411,164000,1794075822,1361,1361,1361,1361,0
20240411,163900,1794075822,1361,1361,1361,1361,0
20240411,163800,1794075822,1361,1361,1361,1361,0
20240411,163700,1794075822,1361,1361,1361,1361,0
20240411,163600,1794075822,1361,1361,1361,1361,0
20240411,163500,1794075822,1361,1361,1361,1361,0
20240411,163400,1794075822,1361,1361,1361,1361,0
20240411,163300,1794075822,1361,1361,1361,1361,0
20240411,163200,1794075822,1361,1361,1361,1361,0
20240411,163100,1794075822,1361,1361,1361,1361,0
20240411,163000,1794075822,1361,1361,1361,1361,0
20240411,162900,1794075822,1361,1361,1361,1361,4460
20240411,162800,1794075822,1361,1361,1361,1361,0
20240411,162700,1794075822,1361,1361,1361,1361,0
20240411,162600,1794075822,1361,1361,1361,1361,0
20240411,162500,1794075822,1361,1361,1361,1361,0
20240411,162400,1794075822,1361,1361,1361,1361,0
20240411,162300,1794075822,1361,1361,1361,1361,0
20240411,162200,1794075822,1361,1361,1361,1361,0
20240411,162100,1794075822,1361,1361,1361,1361,0
20240411,162000,1794075822,1361,1361,1361,1361,0
20240411,161900,1794075822,1361,1361,1361,1361,0
20240411,161800,1794075822,1361,1361,1361,1361,0
20240411,161700,1794075822,1361,1361,1361,1361,0
20240411,161600,1794075822,1361,1361,1361,1361,0
20240411,161500,1794075822,1361,1361,1361,1361,0
20240411,161400,1794075822,1361,1361,1361,1361,0
20240411,161300,1794075822,1361,1361,1361,1361,0
20240411,161200,1794075822,1361,1361,1361,1361,0
20240411,161100,1794075822,1361,1361,1361,1361,0
20240411,161000,1794075822,1361,1361,1361,1361,0
20240411,160900,1794075822,1361,1361,1361,1361,0
20240411,160800,1794075822,1361,1361,1361,1361,0
20240411,160700,1794075822,1361,1361,1361,1361,0
20240411,160600,1794075822,1361,1361,1361,1361,0
20240411,160500,1794075822,1361,1361,1361,1361,0
20240411,160400,1794075822,1361,1361,1361,1361,0
20240411,160300,1794075822,1361,1361,1361,1361,0
20240411,160200,1794075822,1361,1361,1361,1361,0
20240411,160100,1794075822,1361,1361,1361,1361,0
20240411,160000,1794075822,1361,1361,1361,1361,0
20240411,155900,1794075822,1361,1361,1361,1361,4460
20240411,155800,1794075822,1361,1361,1361,1361,0
20240411,155700,1794075822,1361,1361,1361,1361,0
20240411,155600,1794075822,1361,1361,1361,1361,0
20240411,155500,1794075822,1361,1361,1361,1361,0
20240411,155400,1794075822,1361,1361,1361,1361,0
20240411,155300,1794075822,1361,1361,1361,1361,0
20240411,155200,1794075822,1361,1361,1361,1361,0
20240411,155100,1794075822,1361,1361,1361,1361,0
20240411,155000,1794075822,1361,1361,1361,1361,0
20240411,154900,1794075822,1361,1361,1361,1361,0
20240411,154800,1794075822,1361,1361,1361,1361,0
20240411,154700,1794075822,1361,1361,1361,1361,0
20240411,154600,1794075822,1361,1361,1361,1361,0
20240411,154500,1794075822,1361,1361,1361,1361,0
20240411,154400,1794075822,1361,1361,1361,1361,0
20240411,154300,1794075822,1361,1361,1361,1361,0
20240411,154200,1794075822,1361,1361,1361,1361,0
20240411,154100,1794075822,1361,1361,1361,1361,0
20240411,154000,1794075822,1361,1361,1361,1361,0
20240411,153900,1794075822,1361,1361,1361,1361,0
20240411,153800,1794075822,1361,1361,1361,1361,0
20240411,153700,1794075822,1361,1361,1361,1361,0
20240411,153600,1794075822,1361,1361,1361,1361,0
20240411,153500,1794075822,1361,1361,1361,1361,0
20240411,153400,1794075822,1361,1361,1361,1361,0
20240411,153300,1794075822,1361,1361,1361,1361,0
20240411,153200,1794075822,1361,1361,1361,1361,0
20240411,153100,1794075822,1361,1361,1361,1361,0
20240411,153000,1794075822,1361,1361,1361,1361,4460
20240411,152900,1788005762,1361,1361,1361,1361,0
20240411,152800,1788005762,1361,1361,1361,1361,0
20240411,152700,1788005762,1361,1361,1361,1361,0
20240411,152600,1788005762,1361,1361,1361,1361,0
20240411,152500,1788005762,1361,1361,1361,1361,0
20240411,152400,1788005762,1361,1361,1361,1361,0
20240411,152300,1788005762,1361,1361,1361,1361,0
20240411,152200,1788005762,1361,1361,1361,1361,0
20240411,152100,1788005762,1361,1361,1361,1361,0
20240411,152000,1788005762,1361,1361,1361,1361,0
20240411,151900,1788005762,1361,1373,1373,1361,706
20240411,151800,1787036448,1373,1373,1373,1373,62
20240411,151700,1786951322,1374,1374,1374,1374,1
20240411,151600,1786949948,1375,1364,1375,1364,3921
20240411,151500,1781592349,1360,1364,1364,1360,636
20240411,151400,1780727121,1365,1365,1365,1365,0
20240411,151300,1780727121,1365,1365,1365,1365,0
20240411,151200,1780727121,1365,1360,1365,1356,38
20240411,151100,1780675425,1366,1366,1366,1364,248
20240411,151000,1780336859,1366,1366,1366,1366,1171
20240411,150900,1778737273,1366,1366,1366,1366,1
20240411,150800,1778735907,1360,1360,1366,1356,9
20240411,150700,1778723659,1366,1366,1366,1366,1
20240411,150600,1778722293,1360,1360,1360,1360,21
20240411,150500,1778693733,1366,1366,1366,1366,0
20240411,150400,1778693733,1366,1366,1366,1366,1
20240411,150300,1778692367,1367,1366,1367,1366,50
20240411,150200,1778624038,1367,1364,1367,1364,4500
20240411,150100,1772474692,1364,1355,1364,1355,3
20240411,150000,1772470609,1364,1364,1364,1355,6
20240411,145900,1772462452,1355,1355,1355,1355,17
20240411,145800,1772439417,1364,1366,1366,1363,3
20240411,145700,1772435324,1366,1366,1366,1366,628
20240411,145600,1771577476,1366,1354,1366,1354,2
20240411,145500,1771574756,1366,1360,1366,1360,91
20240411,145400,1771450456,1353,1354,1354,1353,1000
20240411,145300,1770096508,1366,1366,1366,1366,0
20240411,145200,1770096508,1366,1354,1366,1354,5
20240411,145100,1770089726,1354,1359,1367,1354,414
20240411,145000,1769528507,1354,1354,1354,1354,1001
20240411,144900,1768173153,1354,1359,1359,1352,1503
20240411,144800,1766137783,1367,1367,1367,1367,1366
20240411,144700,1764270461,1367,1359,1367,1359,1049
20240411,144600,1762844862,1367,1367,1367,1367,0
20240411,144500,1762844862,1367,1361,1367,1361,5900
20240411,144400,1754814686,1354,1354,1354,1354,20
20240411,144300,1754787606,1354,1361,1361,1354,1542
20240411,144200,1752691550,1363,1362,1367,1360,1054
20240411,144100,1751257636,1362,1366,1368,1362,87
20240411,144000,1751138832,1366,1366,1366,1366,0
20240411,143900,1751138832,1366,1367,1367,1366,54
20240411,143800,1751065064,1360,1368,1368,1360,38
20240411,143700,1751013341,1368,1368,1368,1368,0
20240411,143600,1751013341,1368,1368,1368,1368,10
20240411,143500,1750999661,1368,1368,1368,1368,200
20240411,143400,1750726061,1368,1368,1368,1368,717
20240411,143300,1749745205,1369,1369,1369,1369,10
20240411,143200,1749731515,1369,1369,1369,1369,0
20240411,143100,1749731515,1369,1360,1369,1360,603
20240411,143000,1748911389,1372,1361,1372,1360,605
20240411,142900,1748088189,1375,1375,1375,1375,0
20240411,142800,1748088189,1375,1375,1375,1375,10
20240411,142700,1748074439,1378,1371,1378,1354,8883
20240411,142600,1735910765,1371,1372,1372,1371,5000
20240411,142500,1729051569,1372,1382,1382,1371,6580
20240411,142400,1720003065,1383,1383,1383,1383,0
20240411,142300,1720003065,1383,1383,1383,1383,0
20240411,142200,1720003065,1383,1383,1383,1383,0
20240411,142100,1720003065,1383,1383,1383,1383,0
20240411,142000,1720003065,1383,1383,1383,1383,0
20240411,141900,1720003065,1383,1383,1383,1383,0
20240411,141800,1720003065,1383,1383,1383,1383,0
20240411,141700,1720003065,1383,1383,1383,1383,1
20240411,141600,1720001682,1376,1378,1378,1376,6000
20240411,141500,1711745641,1383,1383,1383,1383,1
20240411,141400,1711744258,1377,1379,1379,1376,4928
20240411,141300,1704958716,1380,1382,1382,1380,3149
20240411,141200,1700610778,1382,1382,1382,1382,866
20240411,141100,1699413966,1381,1381,1381,1381,1
20240411,141000,1699412585,1382,1382,1382,1382,0
20240411,140900,1699412585,1382,1382,1382,1382,0
20240411,140800,1699412585,1382,1383,1383,1382,2814
20240411,140700,1695523337,1384,1384,1384,1384,200
20240411,140600,1695246537,1384,1384,1384,1384,0
20240411,140500,1695246537,1384,1384,1384,1384,50
20240411,140400,1695177337,1385,1385,1385,1385,0
20240411,140300,1695177337,1385,1385,1385,1385,0
20240411,140200,1695177337,1385,1385,1385,1385,19
20240411,140100,1695151022,1383,1386,1386,1383,519
20240411,140000,1694433056,1384,1384,1384,1384,160
20240411,135900,1694211616,1384,1384,1384,1384,18
20240411,135800,1694186704,1383,1383,1383,1383,0
20240411,135700,1694186704,1383,1383,1383,1383,0
20240411,135600,1694186704,1383,1383,1383,1383,1
20240411,135500,1694185321,1383,1384,1384,1383,1000
20240411,135400,1692801747,1384,1384,1384,1384,0
20240411,135300,1692801747,1384,1384,1384,1384,1001
20240411,135200,1691416363,1384,1384,1384,1384,0
20240411,135100,1691416363,1384,1384,1384,1384,1062
20240411,135000,1689946555,1385,1386,1386,1385,2501
20240411,134900,1686480326,1395,1395,1395,1395,0
20240411,134800,1686480326,1395,1388,1395,1388,1509
20240411,134700,1684384092,1390,1392,1392,1390,5804
20240411,134600,1676305720,1392,1392,1392,1392,0
20240411,134500,1676305720,1392,1392,1392,1392,89
20240411,134400,1676181832,1395,1395,1395,1395,0
20240411,134300,1676181832,1395,1395,1395,1395,0
20240411,134200,1676181832,1395,1395,1395,1392,9
20240411,134100,1676169295,1392,1392,1392,1392,0
20240411,134000,1676169295,1392,1392,1392,1392,0
20240411,133900,1676169295,1392,1390,1395,1390,218
20240411,133800,1675865986,1390,1390,1390,1390,160
20240411,133700,1675643586,1388,1388,1388,1388,0
20240411,133600,1675643586,1388,1388,1388,1388,10
20240411,133500,1675629706,1387,1387,1387,1387,3
20240411,133400,1675625545,1386,1386,1386,1386,1418
20240411,133300,1673660197,1386,1386,1386,1386,15
20240411,133200,1673639407,1386,1386,1386,1386,0
20240411,133100,1673639407,1386,1386,1386,1386,12
20240411,133000,1673622775,1386,1386,1386,1386,3
20240411,132900,1673618617,1386,1386,1386,1386,1
20240411,132800,1673617231,1386,1386,1386,1386,2484
20240411,132700,1670174407,1387,1387,1387,1387,0
20240411,132600,1670174407,1387,1387,1388,1387,230
20240411,132500,1669855247,1395,1395,1395,1395,0
20240411,132400,1669855247,1395,1395,1395,1395,0
20240411,132300,1669855247,1395,1395,1395,1395,0
20240411,132200,1669855247,1395,1395,1395,1395,0
20240411,132100,1669855247,1395,1395,1395,1395,0
20240411,132000,1669855247,1395,1395,1395,1395,0
20240411,131900,1669855247,1395,1395,1395,1395,0
20240411,131800,1669855247,1395,1395,1395,1395,0
20240411,131700,1669855247,1395,1395,1395,1395,0
20240411,131600,1669855247,1395,1395,1395,1395,0
20240411,131500,1669855247,1395,1395,1395,1395,0
20240411,131400,1669855247,1395,1395,1395,1395,0
20240411,131300,1669855247,1395,1395,1395,1395,81
20240411,131200,1669742252,1395,1395,1395,1395,0
20240411,131100,1669742252,1395,1395,1395,1395,719
20240411,131000,1668739247,1395,1395,1395,1395,0
20240411,130900,1668739247,1395,1392,1397,1386,11
20240411,130800,1668723937,1397,1397,1397,1397,5
20240411,130700,1668716952,1398,1397,1398,1386,11
20240411,130600,1668701594,1398,1398,1398,1383,610
20240411,130500,1667857639,1398,1385,1398,1385,473
20240411,130400,1667202430,1385,1390,1399,1385,688
20240411,130300,1666242158,1391,1397,1397,1391,104
20240411,130200,1666097488,1398,1398,1398,1398,116
20240411,130100,1665935320,1398,1395,1399,1395,877
20240411,130000,1664709037,1395,1396,1396,1395,7
20240411,125900,1664699271,1397,1391,1397,1391,150
20240411,125800,1664489782,1390,1384,1390,1384,1929
20240411,125700,1661809072,1383,1385,1385,1383,893
20240411,125600,1660572305,1385,1386,1386,1385,195
20240411,125500,1660302189,1391,1391,1391,1391,769
20240411,125400,1659232510,1389,1388,1389,1388,168
20240411,125300,1658999205,1385,1386,1386,1385,13
20240411,125200,1658981190,1391,1391,1391,1391,0
20240411,125100,1658981190,1391,1388,1391,1387,21
20240411,125000,1658952013,1391,1392,1392,1391,1603
20240411,124900,1656721038,1406,1406,1406,1406,455
20240411,124800,1656081308,1412,1412,1412,1412,0
20240411,124700,1656081308,1412,1413,1414,1390,918
20240411,124600,1654790099,1413,1404,1414,1385,7367
20240411,124500,1644380355,1405,1404,1405,1404,856
20240411,124400,1643177704,1408,1381,1409,1381,4300
20240411,124300,1637214012,1373,1374,1374,1373,30
20240411,124200,1637172821,1371,1371,1371,1371,0
20240411,124100,1637172821,1371,1375,1375,1371,904
20240411,124000,1635932738,1372,1372,1372,1372,0
20240411,123900,1635932738,1372,1383,1383,1372,110
20240411,123800,1635780619,1383,1383,1383,1383,100
20240411,123700,1635642319,1383,1383,1383,1383,0
20240411,123600,1635642319,1383,1383,1383,1383,0
20240411,123500,1635642319,1383,1383,1383,1383,0
20240411,123400,1635642319,1383,1383,1383,1383,136
20240411,123300,1635454231,1370,1370,1370,1370,0
20240411,123200,1635454231,1370,1376,1376,1370,604
20240411,123100,1634625551,1375,1382,1383,1370,1261
20240411,123000,1632890683,1383,1375,1383,1375,7
20240411,122900,1632881018,1375,1364,1375,1364,574
20240411,122800,1632098005,1363,1363,1363,1363,691
20240411,122700,1631156172,1364,1364,1364,1364,0
20240411,122600,1631156172,1364,1364,1364,1364,0
20240411,122500,1631156172,1364,1346,1364,1346,603
20240411,122400,1630335454,1363,1363,1363,1363,310
20240411,122300,1629912924,1363,1357,1363,1357,1366
20240411,122200,1628051372,1363,1363,1363,1363,7
20240411,122100,1628041831,1364,1364,1364,1363,1273
20240411,122000,1626306059,1342,1339,1342,1339,1220
20240411,121900,1624669095,1334,1390,1390,1334,10800
20240411,121800,1609906013,1389,1390,1390,1389,4096
20240411,121700,1604215403,1389,1397,1397,1389,8992
20240411,121600,1591713728,1397,1396,1397,1396,134
20240411,121500,1591526663,1390,1395,1395,1390,3000
20240411,121400,1587351761,1400,1395,1400,1395,497
20240411,121300,1586657421,1395,1396,1396,1395,883
20240411,121200,1585425538,1396,1399,1399,1396,847
20240411,121100,1584242226,1396,1396,1396,1396,0
20240411,121000,1584242226,1396,1396,1396,1396,2000
20240411,120900,1581450226,1403,1403,1403,1403,0
20240411,120800,1581450226,1403,1403,1403,1397,1809
20240411,120700,1578922909,1403,1397,1403,1397,389
20240411,120600,1578378276,1397,1398,1399,1397,188
20240411,120500,1578115345,1403,1403,1403,1403,0
20240411,120400,1578115345,1403,1403,1403,1403,301
20240411,120300,1577693042,1398,1396,1398,1396,149
20240411,120200,1577484980,1396,1398,1398,1396,5000
20240411,120100,1570503766,1403,1403,1403,1403,35
20240411,120000,1570454661,1403,1398,1403,1398,2
20240411,115900,1570451860,1397,1397,1398,1397,313
20240411,115800,1570014499,1398,1400,1400,1398,6627
20240411,115700,1560742043,1400,1400,1400,1400,0
20240411,115600,1560742043,1400,1400,1400,1400,392
20240411,115500,1560193243,1400,1400,1400,1400,778
20240411,115400,1559104043,1400,1401,1401,1400,6653
20240411,115300,1549787340,1401,1402,1402,1401,25
20240411,115200,1549752314,1401,1402,1412,1401,416
20240411,115100,1549169301,1402,1402,1402,1402,459
20240411,115000,1548525783,1410,1409,1410,1409,490
20240411,114900,1547835052,1410,1410,1410,1410,2
20240411,114800,1547832232,1410,1410,1410,1410,0
20240411,114700,1547832232,1410,1410,1410,1410,1046
20240411,114600,1546357372,1412,1408,1412,1408,130
20240411,114500,1546174308,1408,1406,1410,1406,310
20240411,114400,1545737828,1406,1405,1406,1402,1408
20240411,114300,1543763440,1405,1405,1405,1405,44
20240411,114200,1543701620,1402,1405,1405,1402,523
20240411,114100,1542966955,1405,1405,1405,1405,738
20240411,114000,1541930065,1405,1405,1405,1405,10
20240411,113900,1541916015,1405,1405,1405,1405,15
20240411,113800,1541894940,1413,1413,1413,1413,1273
20240411,113700,1540096191,1413,1406,1413,1405,2078
20240411,113600,1537170672,1406,1406,1406,1406,15
20240411,113500,1537149582,1406,1406,1408,1406,35
20240411,113400,1537100318,1405,1400,1405,1399,616
20240411,113300,1536236022,1399,1399,1400,1399,149
20240411,113200,1536027446,1399,1399,1400,1399,707
20240411,113100,1535038352,1399,1399,1399,1399,24
20240411,113000,1535004776,1399,1400,1405,1399,2385
20240411,112900,1531665968,1400,1400,1401,1400,622
20240411,112800,1530795149,1401,1402,1402,1400,2268
20240411,112700,1527618631,1401,1405,1405,1401,3038
20240411,112600,1523355699,1405,1405,1405,1405,375
20240411,112500,1522828824,1405,1407,1407,1405,2099
20240411,112400,1519878007,1406,1406,1406,1406,902
20240411,112300,1518609795,1406,1406,1406,1406,116
20240411,112200,1518446699,1405,1411,1411,1401,167
20240411,112100,1518212162,1405,1400,1405,1400,3854
20240411,112000,1512814597,1400,1405,1405,1400,6875
20240411,111900,1503178033,1405,1418,1418,1405,27083
20240411,111800,1464882915,1424,1424,1424,1424,0
20240411,111700,1464882915,1424,1420,1424,1417,10089
20240411,111600,1450569401,1420,1420,1420,1420,2033
20240411,111500,1447682541,1421,1425,1425,1421,14934
20240411,111400,1426445078,1425,1424,1425,1424,273
20240411,111300,1426056294,1425,1424,1425,1422,22725
20240411,111200,1393712463,1425,1425,1425,1425,587
20240411,111100,1392875988,1424,1426,1426,1424,11038
20240411,111000,1377149619,1426,1428,1428,1426,7469
20240411,110900,1366490797,1431,1427,1431,1426,10149
20240411,110800,1352013256,1427,1429,1431,1427,13424
20240411,110700,1332838157,1429,1431,1431,1429,6553
20240411,110600,1323470104,1436,1436,1436,1432,520
20240411,110500,1322723500,1437,1435,1437,1430,4057
20240411,110400,1316921505,1430,1439,1439,1430,4305
20240411,110300,1310761585,1439,1438,1439,1437,7
20240411,110200,1310751516,1439,1434,1439,1430,3003
20240411,110100,1306454751,1432,1432,1432,1432,5
20240411,110000,1306447591,1430,1439,1439,1430,3025
20240411,105900,1302116211,1431,1450,1451,1431,9983
20240411,105800,1287732954,1451,1430,1451,1429,6312
20240411,105700,1278701587,1430,1434,1434,1430,2207
20240411,105600,1275545004,1434,1433,1434,1433,417
20240411,105500,1274947430,1434,1434,1434,1433,484
20240411,105400,1274253723,1430,1438,1438,1430,5006
20240411,105300,1267094331,1432,1439,1439,1432,9564
20240411,105200,1253357837,1439,1441,1441,1439,2825
20240411,105100,1249292278,1439,1439,1439,1439,580
20240411,105000,1248457658,1439,1443,1443,1439,1626
20240411,104900,1246117513,1440,1437,1440,1437,53
20240411,104800,1246041347,1436,1436,1436,1436,292
20240411,104700,1245622035,1434,1444,1444,1434,480
20240411,104600,1244933153,1445,1444,1445,1444,324
20240411,104500,1244465296,1444,1450,1450,1444,149
20240411,104400,1244249923,1453,1453,1453,1453,20
20240411,104300,1244220863,1453,1455,1459,1453,9
20240411,104200,1244207751,1459,1443,1460,1441,3346
20240411,104100,1239330578,1442,1446,1454,1442,274
20240411,104000,1238933593,1441,1442,1460,1439,5607
20240411,103900,1230804454,1440,1466,1466,1440,6570
20240411,103800,1221315494,1455,1455,1456,1455,746
20240411,103700,1220229355,1450,1450,1450,1450,3
20240411,103600,1220225005,1462,1462,1462,1462,108
20240411,103500,1220067109,1448,1451,1451,1448,471
20240411,103400,1219384023,1465,1450,1465,1447,1426
20240411,103300,1217312068,1450,1460,1460,1450,1806
20240411,103200,1214685007,1464,1459,1468,1453,3396
20240411,103100,1209737583,1459,1452,1469,1452,4079
20240411,103000,1203791374,1450,1450,1452,1450,664
20240411,102900,1202828068,1450,1447,1452,1447,665
20240411,102800,1201864258,1446,1441,1446,1440,194
20240411,102700,1201584362,1440,1437,1440,1430,1642
20240411,102600,1199223188,1437,1434,1437,1429,1033
20240411,102500,1197744761,1429,1431,1431,1429,705
20240411,102400,1196737205,1435,1431,1435,1430,607
20240411,102300,1195868778,1430,1434,1435,1430,647
20240411,102200,1194940857,1438,1435,1438,1434,254
20240411,102100,1194576362,1435,1434,1435,1434,2
20240411,102000,1194573493,1435,1432,1435,1429,1355
20240411,101900,1192634905,1429,1430,1432,1429,2294
20240411,101800,1189354829,1430,1434,1435,1430,3662
20240411,101700,1184107795,1437,1435,1443,1434,615
20240411,101600,1183225569,1435,1435,1445,1432,223
20240411,101500,1182905055,1438,1431,1446,1430,657
20240411,101400,1181959744,1430,1441,1447,1430,1694
20240411,101300,1179534954,1441,1432,1441,1432,2861
20240411,101200,1175437850,1432,1448,1448,1432,8511
20240411,101100,1163216892,1448,1434,1450,1434,4356
20240411,101000,1156965487,1432,1447,1447,1425,13135
20240411,100900,1138162934,1447,1456,1456,1440,3230
20240411,100800,1133493979,1456,1430,1459,1430,9616
20240411,100700,1119643326,1439,1433,1439,1426,4847
20240411,100600,1112718682,1433,1434,1441,1433,4134
20240411,100500,1106784287,1434,1424,1441,1419,28459
20240411,100400,1066177436,1424,1464,1464,1424,35995
20240411,100300,1014509145,1464,1464,1464,1464,6446
20240411,100200,1005072201,1464,1464,1464,1464,0
20240411,100100,1005072201,1464,1510,1510,1464,64422
20240411,100000,909655544,1510,1522,1532,1510,28634
20240411,095900,866155894,1511,1482,1585,1472,47109
20240411,095800,795004667,1472,1629,1655,1470,112752
20240411,095700,619168214,1633,1659,1664,1627,77483
20240411,095600,491341885,1659,1700,1733,1580,142229
20240411,095500,258630132,1678,1626,1733,1621,82161
20240411,095400,123125038,1580,1580,1580,1580,0
20240411,095300,123125038,1580,1432,1580,1432,37408
20240411,095200,66832387,1432,1432,1432,1432,0
20240411,095100,66832387,1432,1432,1432,1432,205
20240411,095000,66538827,1432,1432,1432,1432,195
20240411,094900,66259587,1432,1432,1432,1432,0
20240411,094800,66259587,1432,1432,1432,1432,0
20240411,094700,66259587,1432,1432,1432,1432,6
20240411,094600,66250995,1432,1432,1432,1432,0
20240411,094500,66250995,1432,1434,1434,1432,11
20240411,094400,66235233,1434,1434,1434,1434,0
20240411,094300,66235233,1434,1434,1434,1434,0
20240411,094200,66235233,1434,1434,1434,1434,30
20240411,094100,66192213,1434,1434,1434,1434,92
20240411,094000,66060285,1426,1426,1426,1426,1000
20240411,093900,64634285,1434,1434,1434,1434,0
20240411,093800,64634285,1434,1434,1434,1434,6
20240411,093700,64625681,1434,1432,1434,1429,2032
20240411,093600,61721343,1431,1432,1432,1431,153
20240411,093500,61502394,1432,1432,1432,1432,34
20240411,093400,61453706,1432,1418,1432,1418,1537
20240411,093300,59273918,1418,1434,1434,1418,427
20240411,093200,58667853,1434,1434,1434,1434,28
20240411,093100,58627701,1435,1435,1435,1435,0
20240411,093000,58627701,1435,1435,1435,1435,0
20240411,092900,58627701,1435,1435,1435,1435,0
20240411,092800,58627701,1435,1423,1435,1423,1196
20240411,092700,56921796,1423,1423,1423,1423,158
20240411,092600,56696962,1414,1415,1415,1414,2000
20240411,092500,53868352,1415,1415,1415,1415,5643
20240411,092400,45883507,1415,1417,1417,1415,5397
20240411,092300,38246072,1415,1415,1415,1415,0
20240411,092200,38246072,1415,1416,1416,1415,3000
20240411,092100,34001022,1415,1418,1420,1415,5235
20240411,092000,26579536,1420,1418,1420,1418,612
20240411,091900,25711210,1420,1423,1423,1420,2640
20240411,091800,21958509,1423,1425,1425,1423,3350
20240411,091700,17187959,1424,1425,1425,1424,84
20240411,091600,17068270,1424,1425,1433,1424,1611
20240411,091500,14772176,1424,1451,1451,1423,1196
20240411,091400,13038238,1451,1451,1451,1451,0
20240411,091300,13038238,1451,1451,1451,1451,1
20240411,091200,13036787,1460,1460,1460,1460,0
20240411,091100,13036787,1460,1461,1461,1460,606
20240411,091000,12152022,1460,1461,1461,1460,47
20240411,090900,12083365,1461,1477,1477,1461,543
20240411,090800,11287444,1486,1486,1486,1486,0
20240411,090700,11287444,1486,1466,1486,1465,1895
20240411,090600,8477943,1486,1460,1500,1460,1554
20240411,090500,6166975,1460,1440,1460,1440,1949
20240411,090400,3342396,1435,1435,1435,1435,265
20240411,090300,2962121,1435,1435,1435,1435,248
20240411,090200,2606241,1435,1448,1448,1435,114
20240411,090100,2442495,1435,1435,1435,1435,17
20240411,090000,2418100,1435,1440,1449,1435,1678