KissMeData/065650/min/candle-20240402.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240402,193100,1225732381,1395,1395,1395,1395,10735
20240402,193000,1225732381,1395,1395,1395,1395,0
20240402,192900,1225732381,1395,1395,1395,1395,0
20240402,192800,1225732381,1395,1395,1395,1395,0
20240402,192700,1225732381,1395,1395,1395,1395,0
20240402,192600,1225732381,1395,1395,1395,1395,0
20240402,192500,1225732381,1395,1395,1395,1395,0
20240402,192400,1225732381,1395,1395,1395,1395,0
20240402,192300,1225732381,1395,1395,1395,1395,0
20240402,192200,1225732381,1395,1395,1395,1395,0
20240402,192100,1225732381,1395,1395,1395,1395,0
20240402,192000,1225732381,1395,1395,1395,1395,0
20240402,191900,1225732381,1395,1395,1395,1395,0
20240402,191800,1225732381,1395,1395,1395,1395,0
20240402,191700,1225732381,1395,1395,1395,1395,0
20240402,191600,1225732381,1395,1395,1395,1395,0
20240402,191500,1225732381,1395,1395,1395,1395,0
20240402,191400,1225732381,1395,1395,1395,1395,0
20240402,191300,1225732381,1395,1395,1395,1395,0
20240402,191200,1225732381,1395,1395,1395,1395,0
20240402,191100,1225732381,1395,1395,1395,1395,0
20240402,191000,1225732381,1395,1395,1395,1395,0
20240402,190900,1225732381,1395,1395,1395,1395,0
20240402,190800,1225732381,1395,1395,1395,1395,0
20240402,190700,1225732381,1395,1395,1395,1395,0
20240402,190600,1225732381,1395,1395,1395,1395,0
20240402,190500,1225732381,1395,1395,1395,1395,0
20240402,190400,1225732381,1395,1395,1395,1395,0
20240402,190300,1225732381,1395,1395,1395,1395,0
20240402,190200,1225732381,1395,1395,1395,1395,0
20240402,190100,1225732381,1395,1395,1395,1395,10735
20240402,190000,1225732381,1395,1395,1395,1395,0
20240402,185900,1225732381,1395,1395,1395,1395,0
20240402,185800,1225732381,1395,1395,1395,1395,0
20240402,185700,1225732381,1395,1395,1395,1395,0
20240402,185600,1225732381,1395,1395,1395,1395,0
20240402,185500,1225732381,1395,1395,1395,1395,0
20240402,185400,1225732381,1395,1395,1395,1395,0
20240402,185300,1225732381,1395,1395,1395,1395,0
20240402,185200,1225732381,1395,1395,1395,1395,0
20240402,185100,1225732381,1395,1395,1395,1395,0
20240402,185000,1225732381,1395,1395,1395,1395,0
20240402,184900,1225732381,1395,1395,1395,1395,0
20240402,184800,1225732381,1395,1395,1395,1395,0
20240402,184700,1225732381,1395,1395,1395,1395,0
20240402,184600,1225732381,1395,1395,1395,1395,0
20240402,184500,1225732381,1395,1395,1395,1395,0
20240402,184400,1225732381,1395,1395,1395,1395,0
20240402,184300,1225732381,1395,1395,1395,1395,0
20240402,184200,1225732381,1395,1395,1395,1395,0
20240402,184100,1225732381,1395,1395,1395,1395,0
20240402,184000,1225732381,1395,1395,1395,1395,0
20240402,183900,1225732381,1395,1395,1395,1395,0
20240402,183800,1225732381,1395,1395,1395,1395,0
20240402,183700,1225732381,1395,1395,1395,1395,0
20240402,183600,1225732381,1395,1395,1395,1395,0
20240402,183500,1225732381,1395,1395,1395,1395,0
20240402,183400,1225732381,1395,1395,1395,1395,0
20240402,183300,1225732381,1395,1395,1395,1395,0
20240402,183200,1225732381,1395,1395,1395,1395,0
20240402,183100,1225732381,1395,1395,1395,1395,10735
20240402,183000,1225732381,1395,1395,1395,1395,0
20240402,182900,1225732381,1395,1395,1395,1395,0
20240402,182800,1225732381,1395,1395,1395,1395,0
20240402,182700,1225732381,1395,1395,1395,1395,0
20240402,182600,1225732381,1395,1395,1395,1395,0
20240402,182500,1225732381,1395,1395,1395,1395,0
20240402,182400,1225732381,1395,1395,1395,1395,0
20240402,182300,1225732381,1395,1395,1395,1395,0
20240402,182200,1225732381,1395,1395,1395,1395,0
20240402,182100,1225732381,1395,1395,1395,1395,0
20240402,182000,1225732381,1395,1395,1395,1395,0
20240402,181900,1225732381,1395,1395,1395,1395,0
20240402,181800,1225732381,1395,1395,1395,1395,0
20240402,181700,1225732381,1395,1395,1395,1395,0
20240402,181600,1225732381,1395,1395,1395,1395,0
20240402,181500,1225732381,1395,1395,1395,1395,0
20240402,181400,1225732381,1395,1395,1395,1395,0
20240402,181300,1225732381,1395,1395,1395,1395,0
20240402,181200,1225732381,1395,1395,1395,1395,0
20240402,181100,1225732381,1395,1395,1395,1395,0
20240402,181000,1225732381,1395,1395,1395,1395,0
20240402,180900,1225732381,1395,1395,1395,1395,0
20240402,180800,1225732381,1395,1395,1395,1395,0
20240402,180700,1225732381,1395,1395,1395,1395,0
20240402,180600,1225732381,1395,1395,1395,1395,0
20240402,180500,1225732381,1395,1395,1395,1395,0
20240402,180400,1225732381,1395,1395,1395,1395,0
20240402,180300,1225732381,1395,1395,1395,1395,0
20240402,180200,1225732381,1395,1395,1395,1395,0
20240402,180100,1225732381,1395,1395,1395,1395,10735
20240402,180000,1225732381,1395,1395,1395,1395,0
20240402,175900,1225732381,1395,1395,1395,1395,0
20240402,175800,1225732381,1395,1395,1395,1395,0
20240402,175700,1225732381,1395,1395,1395,1395,0
20240402,175600,1225732381,1395,1395,1395,1395,0
20240402,175500,1225732381,1395,1395,1395,1395,0
20240402,175400,1225732381,1395,1395,1395,1395,0
20240402,175300,1225732381,1395,1395,1395,1395,0
20240402,175200,1225732381,1395,1395,1395,1395,0
20240402,175100,1225732381,1395,1395,1395,1395,0
20240402,175000,1225732381,1395,1395,1395,1395,0
20240402,174900,1225732381,1395,1395,1395,1395,0
20240402,174800,1225732381,1395,1395,1395,1395,0
20240402,174700,1225732381,1395,1395,1395,1395,0
20240402,174600,1225732381,1395,1395,1395,1395,0
20240402,174500,1225732381,1395,1395,1395,1395,0
20240402,174400,1225732381,1395,1395,1395,1395,0
20240402,174300,1225732381,1395,1395,1395,1395,0
20240402,174200,1225732381,1395,1395,1395,1395,0
20240402,174100,1225732381,1395,1395,1395,1395,0
20240402,174000,1225732381,1395,1395,1395,1395,0
20240402,173900,1225732381,1395,1395,1395,1395,0
20240402,173800,1225732381,1395,1395,1395,1395,0
20240402,173700,1225732381,1395,1395,1395,1395,0
20240402,173600,1225732381,1395,1395,1395,1395,0
20240402,173500,1225732381,1395,1395,1395,1395,0
20240402,173400,1225732381,1395,1395,1395,1395,0
20240402,173300,1225732381,1395,1395,1395,1395,0
20240402,173200,1225732381,1395,1395,1395,1395,0
20240402,173100,1225732381,1395,1395,1395,1395,10735
20240402,173000,1225732381,1395,1395,1395,1395,0
20240402,172900,1225732381,1395,1395,1395,1395,0
20240402,172800,1225732381,1395,1395,1395,1395,0
20240402,172700,1225732381,1395,1395,1395,1395,0
20240402,172600,1225732381,1395,1395,1395,1395,0
20240402,172500,1225732381,1395,1395,1395,1395,0
20240402,172400,1225732381,1395,1395,1395,1395,0
20240402,172300,1225732381,1395,1395,1395,1395,0
20240402,172200,1225732381,1395,1395,1395,1395,0
20240402,172100,1225732381,1395,1395,1395,1395,0
20240402,172000,1225732381,1395,1395,1395,1395,0
20240402,171900,1225732381,1395,1395,1395,1395,0
20240402,171800,1225732381,1395,1395,1395,1395,0
20240402,171700,1225732381,1395,1395,1395,1395,0
20240402,171600,1225732381,1395,1395,1395,1395,0
20240402,171500,1225732381,1395,1395,1395,1395,0
20240402,171400,1225732381,1395,1395,1395,1395,0
20240402,171300,1225732381,1395,1395,1395,1395,0
20240402,171200,1225732381,1395,1395,1395,1395,0
20240402,171100,1225732381,1395,1395,1395,1395,0
20240402,171000,1225732381,1395,1395,1395,1395,0
20240402,170900,1225732381,1395,1395,1395,1395,0
20240402,170800,1225732381,1395,1395,1395,1395,0
20240402,170700,1225732381,1395,1395,1395,1395,0
20240402,170600,1225732381,1395,1395,1395,1395,0
20240402,170500,1225732381,1395,1395,1395,1395,0
20240402,170400,1225732381,1395,1395,1395,1395,0
20240402,170300,1225732381,1395,1395,1395,1395,0
20240402,170200,1225732381,1395,1395,1395,1395,0
20240402,170100,1225732381,1395,1395,1395,1395,10735
20240402,170000,1225732381,1395,1395,1395,1395,0
20240402,165900,1225732381,1395,1395,1395,1395,0
20240402,165800,1225732381,1395,1395,1395,1395,0
20240402,165700,1225732381,1395,1395,1395,1395,0
20240402,165600,1225732381,1395,1395,1395,1395,0
20240402,165500,1225732381,1395,1395,1395,1395,0
20240402,165400,1225732381,1395,1395,1395,1395,0
20240402,165300,1225732381,1395,1395,1395,1395,0
20240402,165200,1225732381,1395,1395,1395,1395,0
20240402,165100,1225732381,1395,1395,1395,1395,0
20240402,165000,1225732381,1395,1395,1395,1395,0
20240402,164900,1225732381,1395,1395,1395,1395,0
20240402,164800,1225732381,1395,1395,1395,1395,0
20240402,164700,1225732381,1395,1395,1395,1395,0
20240402,164600,1225732381,1395,1395,1395,1395,0
20240402,164500,1225732381,1395,1395,1395,1395,0
20240402,164400,1225732381,1395,1395,1395,1395,0
20240402,164300,1225732381,1395,1395,1395,1395,0
20240402,164200,1225732381,1395,1395,1395,1395,0
20240402,164100,1225732381,1395,1395,1395,1395,0
20240402,164000,1225732381,1395,1395,1395,1395,0
20240402,163900,1225732381,1395,1395,1395,1395,0
20240402,163800,1225732381,1395,1395,1395,1395,0
20240402,163700,1225732381,1395,1395,1395,1395,0
20240402,163600,1225732381,1395,1395,1395,1395,0
20240402,163500,1225732381,1395,1395,1395,1395,0
20240402,163400,1225732381,1395,1395,1395,1395,0
20240402,163300,1225732381,1395,1395,1395,1395,0
20240402,163200,1225732381,1395,1395,1395,1395,0
20240402,163100,1225732381,1395,1395,1395,1395,10735
20240402,163000,1225732381,1395,1395,1395,1395,0
20240402,162900,1225732381,1395,1395,1395,1395,0
20240402,162800,1225732381,1395,1395,1395,1395,0
20240402,162700,1225732381,1395,1395,1395,1395,0
20240402,162600,1225732381,1395,1395,1395,1395,0
20240402,162500,1225732381,1395,1395,1395,1395,0
20240402,162400,1225732381,1395,1395,1395,1395,0
20240402,162300,1225732381,1395,1395,1395,1395,0
20240402,162200,1225732381,1395,1395,1395,1395,0
20240402,162100,1225732381,1395,1395,1395,1395,0
20240402,162000,1225732381,1395,1395,1395,1395,0
20240402,161900,1225732381,1395,1395,1395,1395,0
20240402,161800,1225732381,1395,1395,1395,1395,0
20240402,161700,1225732381,1395,1395,1395,1395,0
20240402,161600,1225732381,1395,1395,1395,1395,0
20240402,161500,1225732381,1395,1395,1395,1395,0
20240402,161400,1225732381,1395,1395,1395,1395,0
20240402,161300,1225732381,1395,1395,1395,1395,0
20240402,161200,1225732381,1395,1395,1395,1395,0
20240402,161100,1225732381,1395,1395,1395,1395,0
20240402,161000,1225732381,1395,1395,1395,1395,0
20240402,160900,1225732381,1395,1395,1395,1395,0
20240402,160800,1225732381,1395,1395,1395,1395,0
20240402,160700,1225732381,1395,1395,1395,1395,0
20240402,160600,1225732381,1395,1395,1395,1395,0
20240402,160500,1225732381,1395,1395,1395,1395,0
20240402,160400,1225732381,1395,1395,1395,1395,0
20240402,160300,1225732381,1395,1395,1395,1395,0
20240402,160200,1225732381,1395,1395,1395,1395,0
20240402,160100,1225732381,1395,1395,1395,1395,10735
20240402,160000,1225732381,1395,1395,1395,1395,0
20240402,155900,1225732381,1395,1395,1395,1395,0
20240402,155800,1225732381,1395,1395,1395,1395,0
20240402,155700,1225732381,1395,1395,1395,1395,0
20240402,155600,1225732381,1395,1395,1395,1395,0
20240402,155500,1225732381,1395,1395,1395,1395,0
20240402,155400,1225732381,1395,1395,1395,1395,0
20240402,155300,1225732381,1395,1395,1395,1395,0
20240402,155200,1225732381,1395,1395,1395,1395,0
20240402,155100,1225732381,1395,1395,1395,1395,0
20240402,155000,1225732381,1395,1395,1395,1395,0
20240402,154900,1225732381,1395,1395,1395,1395,0
20240402,154800,1225732381,1395,1395,1395,1395,0
20240402,154700,1225732381,1395,1395,1395,1395,0
20240402,154600,1225732381,1395,1395,1395,1395,0
20240402,154500,1225732381,1395,1395,1395,1395,0
20240402,154400,1225732381,1395,1395,1395,1395,0
20240402,154300,1225732381,1395,1395,1395,1395,0
20240402,154200,1225732381,1395,1395,1395,1395,0
20240402,154100,1225732381,1395,1395,1395,1395,0
20240402,154000,1225732381,1395,1395,1395,1395,0
20240402,153900,1225732381,1395,1395,1395,1395,0
20240402,153800,1225732381,1395,1395,1395,1395,0
20240402,153700,1225732381,1395,1395,1395,1395,0
20240402,153600,1225732381,1395,1395,1395,1395,0
20240402,153500,1225732381,1395,1395,1395,1395,0
20240402,153400,1225732381,1395,1395,1395,1395,0
20240402,153300,1225732381,1395,1395,1395,1395,0
20240402,153200,1225732381,1395,1395,1395,1395,0
20240402,153100,1225732381,1395,1395,1395,1395,10735
20240402,153000,1225732381,1395,1395,1395,1395,10735
20240402,152900,1210757056,1395,1395,1395,1395,0
20240402,152800,1210757056,1395,1395,1395,1395,0
20240402,152700,1210757056,1395,1395,1395,1395,0
20240402,152600,1210757056,1395,1395,1395,1395,0
20240402,152500,1210757056,1395,1395,1395,1395,0
20240402,152400,1210757056,1395,1395,1395,1395,0
20240402,152300,1210757056,1395,1395,1395,1395,0
20240402,152200,1210757056,1395,1395,1395,1395,0
20240402,152100,1210757056,1395,1395,1395,1395,0
20240402,152000,1210757056,1395,1395,1395,1395,0
20240402,151900,1210757056,1395,1395,1395,1395,0
20240402,151800,1210757056,1395,1394,1395,1394,2104
20240402,151700,1207822036,1395,1395,1395,1395,9
20240402,151600,1207809481,1395,1395,1396,1395,612
20240402,151500,1206955636,1395,1395,1395,1395,12
20240402,151400,1206938896,1396,1396,1396,1396,102
20240402,151300,1206796504,1396,1397,1397,1396,6389
20240402,151200,1197876077,1397,1396,1397,1393,578
20240402,151100,1197069121,1380,1395,1395,1380,6316
20240402,151000,1188336817,1395,1395,1395,1395,1
20240402,150900,1188335422,1387,1395,1395,1387,235
20240402,150800,1188008397,1395,1395,1395,1395,0
20240402,150700,1188008397,1395,1395,1395,1395,110
20240402,150600,1187854947,1395,1385,1395,1385,1519
20240402,150500,1185751032,1394,1393,1394,1385,2416
20240402,150400,1182385420,1394,1394,1394,1394,0
20240402,150300,1182385420,1394,1394,1394,1394,17
20240402,150200,1182361722,1384,1384,1384,1384,500
20240402,150100,1181669722,1394,1384,1394,1384,528
20240402,150000,1180938890,1384,1384,1384,1384,0
20240402,145900,1180938890,1384,1385,1385,1384,734
20240402,145800,1179922900,1385,1385,1385,1385,1098
20240402,145700,1178402170,1390,1398,1404,1390,9212
20240402,145600,1165555801,1399,1400,1400,1399,594
20240402,145500,1164724333,1410,1400,1410,1400,1428
20240402,145400,1162725123,1398,1398,1398,1398,586
20240402,145300,1161905895,1399,1399,1399,1399,30
20240402,145200,1161863925,1399,1399,1399,1399,0
20240402,145100,1161863925,1399,1399,1399,1399,55
20240402,145000,1161786980,1399,1394,1399,1394,1125
20240402,144900,1160218230,1396,1396,1396,1396,209
20240402,144800,1159926466,1399,1400,1400,1399,555
20240402,144700,1159149511,1399,1400,1400,1399,1318
20240402,144600,1157305266,1399,1396,1399,1396,1620
20240402,144500,1155039519,1398,1396,1398,1396,996
20240402,144400,1153648703,1393,1393,1393,1393,780
20240402,144300,1152562163,1393,1393,1393,1393,71
20240402,144200,1152463260,1393,1393,1393,1393,10
20240402,144100,1152449330,1393,1393,1393,1393,100
20240402,144000,1152310030,1391,1391,1391,1391,939
20240402,143900,1151003881,1391,1391,1391,1391,0
20240402,143800,1151003881,1391,1391,1391,1391,6
20240402,143700,1150995535,1391,1390,1391,1390,21
20240402,143600,1150966335,1391,1390,1391,1390,559
20240402,143500,1150189225,1390,1391,1391,1390,35
20240402,143400,1150140550,1391,1390,1391,1390,1867
20240402,143300,1147543620,1390,1390,1390,1390,0
20240402,143200,1147543620,1390,1390,1390,1390,70
20240402,143100,1147446320,1382,1382,1382,1382,100
20240402,143000,1147308120,1391,1391,1391,1391,40
20240402,142900,1147252480,1391,1391,1391,1391,0
20240402,142800,1147252480,1391,1389,1391,1388,1503
20240402,142700,1145163257,1392,1392,1392,1392,2153
20240402,142600,1142166281,1393,1376,1393,1376,1050
20240402,142500,1140713644,1376,1377,1384,1368,5536
20240402,142400,1133132563,1370,1379,1383,1370,10010
20240402,142300,1119379522,1377,1389,1391,1377,3500
20240402,142200,1114545190,1391,1391,1391,1391,0
20240402,142100,1114545190,1391,1388,1391,1380,4610
20240402,142000,1108181790,1393,1393,1393,1393,114
20240402,141900,1108022988,1394,1394,1394,1394,5
20240402,141800,1108016018,1396,1387,1396,1387,160
20240402,141700,1107794079,1377,1381,1381,1377,2000
20240402,141600,1105038988,1389,1388,1389,1388,1071
20240402,141500,1103552214,1388,1392,1392,1377,1076
20240402,141400,1102067847,1377,1380,1381,1377,8064
20240402,141300,1090937472,1380,1381,1381,1380,114
20240402,141200,1090780132,1381,1381,1381,1381,133
20240402,141100,1090596459,1388,1382,1388,1378,5004
20240402,141000,1083698807,1384,1384,1384,1383,1686
20240402,140900,1081367037,1384,1384,1384,1384,1
20240402,140800,1081365653,1386,1386,1400,1386,491
20240402,140700,1080685085,1386,1388,1388,1386,2309
20240402,140600,1077484511,1389,1409,1410,1389,1285
20240402,140500,1075675895,1411,1389,1411,1377,5300
20240402,140400,1068317782,1378,1390,1390,1378,13050
20240402,140300,1050297566,1390,1390,1390,1390,0
20240402,140200,1050297566,1390,1390,1390,1390,101
20240402,140100,1050157176,1390,1382,1390,1377,13663
20240402,140000,1031280749,1377,1379,1379,1377,2548
20240402,135900,1027771823,1379,1386,1386,1377,10251
20240402,135800,1013619259,1386,1389,1389,1386,3500
20240402,135700,1008765961,1389,1389,1389,1389,72
20240402,135600,1008665953,1389,1389,1389,1389,112
20240402,135500,1008510385,1394,1394,1394,1394,6
20240402,135400,1008502021,1394,1394,1394,1394,276
20240402,135300,1008117277,1387,1387,1387,1387,0
20240402,135200,1008117277,1387,1387,1387,1387,2667
20240402,135100,1004418148,1387,1387,1387,1387,100
20240402,135000,1004279448,1387,1387,1387,1387,1
20240402,134900,1004278061,1387,1387,1387,1387,2472
20240402,134800,1000849397,1390,1390,1390,1390,1202
20240402,134700,999178617,1390,1390,1390,1389,843
20240402,134600,998006946,1390,1390,1390,1390,556
20240402,134500,997234106,1386,1386,1386,1386,0
20240402,134400,997234106,1386,1398,1398,1386,6253
20240402,134300,988539321,1398,1399,1399,1398,214
20240402,134200,988240044,1399,1399,1399,1399,4
20240402,134100,988234448,1399,1406,1406,1399,471
20240402,134000,987573529,1406,1405,1406,1405,635
20240402,133900,986681138,1405,1404,1405,1404,87
20240402,133800,986558906,1403,1403,1403,1403,1972
20240402,133700,983792190,1402,1399,1402,1399,2499
20240402,133600,980289889,1399,1400,1400,1397,2647
20240402,133500,976585825,1399,1396,1400,1396,1335
20240402,133400,974719603,1389,1396,1396,1388,1176
20240402,133300,973085835,1389,1384,1389,1384,803
20240402,133200,971971878,1383,1383,1383,1383,565
20240402,133100,971190483,1365,1386,1386,1365,7603
20240402,133000,960769350,1375,1390,1390,1375,18901
20240402,132900,934653677,1390,1393,1393,1390,8500
20240402,132800,922832009,1391,1393,1393,1391,100
20240402,132700,922692775,1393,1402,1402,1393,1948
20240402,132600,919979085,1402,1394,1402,1390,4089
20240402,132500,914292055,1394,1396,1396,1393,3042
20240402,132400,910049740,1395,1402,1402,1395,3000
20240402,132300,905860356,1402,1404,1404,1402,36
20240402,132200,905809852,1403,1403,1403,1403,0
20240402,132100,905809852,1403,1403,1403,1403,0
20240402,132000,905809852,1403,1404,1404,1403,295
20240402,131900,905395767,1403,1397,1403,1396,14602
20240402,131800,885006818,1396,1404,1404,1396,4198
20240402,131700,879132529,1400,1403,1406,1400,6513
20240402,131600,870000441,1403,1404,1404,1400,6129
20240402,131500,861410526,1404,1415,1415,1403,8295
20240402,131400,849745882,1404,1416,1416,1404,6300
20240402,131300,840871820,1416,1416,1416,1416,204
20240402,131200,840582956,1417,1419,1419,1417,11456
20240402,131100,824330341,1419,1419,1419,1418,6854
20240402,131000,814604565,1419,1419,1419,1419,2101
20240402,130900,811623246,1418,1422,1422,1418,2296
20240402,130800,808365883,1420,1420,1420,1420,0
20240402,130700,808365883,1420,1420,1420,1420,0
20240402,130600,808365883,1420,1420,1420,1420,5830
20240402,130500,800087283,1420,1420,1420,1420,20
20240402,130400,800058883,1420,1420,1420,1420,160
20240402,130300,799831683,1420,1420,1420,1420,0
20240402,130200,799831683,1420,1420,1420,1420,1
20240402,130100,799830263,1430,1430,1430,1430,11
20240402,130000,799814533,1430,1430,1430,1430,0
20240402,125900,799814533,1430,1430,1430,1430,100
20240402,125800,799671533,1428,1428,1428,1428,0
20240402,125700,799671533,1428,1428,1428,1428,0
20240402,125600,799671533,1428,1424,1428,1416,8060
20240402,125500,788255480,1428,1426,1428,1420,5065
20240402,125400,781041566,1420,1420,1420,1420,0
20240402,125300,781041566,1420,1416,1420,1416,556
20240402,125200,780252716,1414,1405,1414,1400,8808
20240402,125100,767897296,1400,1413,1414,1400,65110
20240402,125000,676642634,1420,1421,1430,1410,38946
20240402,124900,621559776,1417,1438,1438,1417,43000
20240402,124800,560340908,1440,1445,1445,1440,4000
20240402,124700,554577650,1445,1446,1446,1445,12000
20240402,124600,537230530,1446,1446,1446,1446,0
20240402,124500,537230530,1446,1446,1446,1446,0
20240402,124400,537230530,1446,1446,1446,1446,20
20240402,124300,537201610,1445,1445,1445,1445,0
20240402,124200,537201610,1445,1445,1445,1445,0
20240402,124100,537201610,1445,1445,1445,1445,0
20240402,124000,537201610,1445,1445,1445,1445,0
20240402,123900,537201610,1445,1445,1445,1445,0
20240402,123800,537201610,1445,1445,1445,1445,0
20240402,123700,537201610,1445,1445,1445,1445,0
20240402,123600,537201610,1445,1445,1445,1445,1
20240402,123500,537200165,1445,1445,1445,1445,0
20240402,123400,537200165,1445,1445,1445,1445,0
20240402,123300,537200165,1445,1445,1445,1445,2020
20240402,123200,534281265,1445,1445,1445,1445,0
20240402,123100,534281265,1445,1445,1445,1445,2980
20240402,123000,529975165,1445,1445,1445,1445,1010
20240402,122900,528515715,1445,1445,1445,1445,1030
20240402,122800,527027365,1445,1445,1445,1445,100
20240402,122700,526882865,1450,1450,1450,1450,200
20240402,122600,526592865,1443,1443,1443,1443,0
20240402,122500,526592865,1443,1443,1443,1443,0
20240402,122400,526592865,1443,1443,1443,1443,3399
20240402,122300,521688108,1443,1443,1443,1443,0
20240402,122200,521688108,1443,1443,1443,1443,624
20240402,122100,520787676,1443,1444,1444,1443,75
20240402,122000,520679383,1444,1444,1444,1444,32
20240402,121900,520633175,1443,1444,1444,1443,21
20240402,121800,520602868,1443,1443,1443,1443,0
20240402,121700,520602868,1443,1443,1443,1443,0
20240402,121600,520602868,1443,1443,1443,1443,0
20240402,121500,520602868,1443,1443,1443,1443,0
20240402,121400,520602868,1443,1443,1443,1443,0
20240402,121300,520602868,1443,1443,1443,1443,0
20240402,121200,520602868,1443,1443,1443,1443,0
20240402,121100,520602868,1443,1443,1443,1443,0
20240402,121000,520602868,1443,1443,1443,1443,4
20240402,120900,520597096,1443,1443,1443,1443,0
20240402,120800,520597096,1443,1445,1445,1443,949
20240402,120700,519227075,1444,1444,1444,1444,1
20240402,120600,519225631,1445,1445,1445,1445,0
20240402,120500,519225631,1445,1445,1445,1445,0
20240402,120400,519225631,1445,1445,1445,1445,864
20240402,120300,517977151,1453,1453,1453,1453,0
20240402,120200,517977151,1453,1453,1453,1453,0
20240402,120100,517977151,1453,1453,1453,1453,0
20240402,120000,517977151,1453,1453,1453,1453,14
20240402,115900,517956809,1450,1450,1450,1450,0
20240402,115800,517956809,1450,1450,1450,1450,1010
20240402,115700,516492309,1444,1444,1444,1444,3000
20240402,115600,512160309,1444,1444,1444,1444,0
20240402,115500,512160309,1444,1444,1444,1444,0
20240402,115400,512160309,1444,1445,1445,1444,10
20240402,115300,512145864,1446,1446,1446,1446,170
20240402,115200,511900044,1449,1449,1449,1449,0
20240402,115100,511900044,1449,1449,1449,1449,0
20240402,115000,511900044,1449,1449,1449,1449,0
20240402,114900,511900044,1449,1449,1449,1449,0
20240402,114800,511900044,1449,1449,1449,1449,0
20240402,114700,511900044,1449,1449,1449,1449,0
20240402,114600,511900044,1449,1449,1449,1449,100
20240402,114500,511755144,1443,1443,1443,1443,0
20240402,114400,511755144,1443,1443,1443,1443,0
20240402,114300,511755144,1443,1443,1443,1443,0
20240402,114200,511755144,1443,1443,1443,1443,0
20240402,114100,511755144,1443,1443,1443,1443,0
20240402,114000,511755144,1443,1443,1443,1443,0
20240402,113900,511755144,1443,1443,1443,1443,0
20240402,113800,511755144,1443,1443,1443,1443,4465
20240402,113700,505312149,1443,1443,1443,1443,535
20240402,113600,504540144,1441,1441,1441,1441,0
20240402,113500,504540144,1441,1441,1441,1441,120
20240402,113400,504367224,1440,1440,1440,1440,0
20240402,113300,504367224,1440,1440,1440,1440,0
20240402,113200,504367224,1440,1440,1440,1440,0
20240402,113100,504367224,1440,1440,1440,1440,0
20240402,113000,504367224,1440,1440,1440,1440,0
20240402,112900,504367224,1440,1440,1440,1440,0
20240402,112800,504367224,1440,1440,1440,1440,0
20240402,112700,504367224,1440,1440,1440,1440,0
20240402,112600,504367224,1440,1440,1440,1440,0
20240402,112500,504367224,1440,1440,1440,1440,3599
20240402,112400,499184664,1440,1433,1440,1433,11057
20240402,112300,483286639,1433,1433,1433,1427,6000
20240402,112200,474718510,1427,1427,1427,1427,0
20240402,112100,474718510,1427,1427,1427,1427,0
20240402,112000,474718510,1427,1427,1427,1427,0
20240402,111900,474718510,1427,1430,1430,1427,480
20240402,111800,474033253,1433,1433,1433,1433,0
20240402,111700,474033253,1433,1433,1433,1433,500
20240402,111600,473316753,1433,1433,1433,1433,1
20240402,111500,473315320,1433,1433,1433,1433,3
20240402,111400,473311021,1433,1433,1433,1433,0
20240402,111300,473311021,1433,1433,1433,1433,400
20240402,111200,472737821,1433,1433,1433,1433,1
20240402,111100,472736388,1427,1427,1427,1427,507
20240402,111000,472012899,1427,1422,1427,1422,21
20240402,110900,471983032,1421,1421,1421,1421,0
20240402,110800,471983032,1421,1421,1421,1421,0
20240402,110700,471983032,1421,1421,1421,1421,0
20240402,110600,471983032,1421,1428,1428,1421,23435
20240402,110500,438674260,1422,1422,1422,1422,0
20240402,110400,438674260,1422,1423,1423,1422,5118
20240402,110300,431395558,1422,1422,1422,1422,5000
20240402,110200,424285558,1418,1426,1426,1418,34600
20240402,110100,375087277,1425,1425,1425,1425,0
20240402,110000,375087277,1425,1425,1425,1425,0
20240402,105900,375087277,1425,1434,1434,1425,4317
20240402,105800,368934168,1434,1434,1434,1434,140
20240402,105700,368733408,1434,1434,1434,1434,1
20240402,105600,368731974,1426,1426,1426,1426,5000
20240402,105500,361601974,1426,1426,1426,1426,0
20240402,105400,361601974,1426,1426,1426,1426,0
20240402,105300,361601974,1426,1426,1426,1426,0
20240402,105200,361601974,1426,1426,1426,1426,1951
20240402,105100,358819848,1426,1426,1426,1426,15
20240402,105000,358798458,1434,1434,1434,1434,0
20240402,104900,358798458,1434,1434,1434,1434,1
20240402,104800,358797024,1425,1426,1426,1425,789
20240402,104700,357672284,1425,1425,1425,1425,2000
20240402,104600,354822284,1432,1432,1432,1432,355
20240402,104500,354313924,1426,1433,1433,1426,5000
20240402,104400,347176780,1433,1433,1433,1433,5503
20240402,104300,339290981,1430,1426,1430,1426,1223
20240402,104200,337542491,1426,1430,1430,1426,2219
20240402,104100,334371321,1426,1430,1430,1426,4741
20240402,104000,327594325,1431,1433,1433,1431,561
20240402,103900,326791422,1435,1435,1435,1435,50
20240402,103800,326719672,1435,1435,1435,1435,6
20240402,103700,326711062,1438,1438,1438,1438,0
20240402,103600,326711062,1438,1438,1438,1438,0
20240402,103500,326711062,1438,1438,1438,1438,0
20240402,103400,326711062,1438,1438,1438,1438,110
20240402,103300,326552882,1432,1435,1435,1432,4607
20240402,103200,319954804,1435,1435,1435,1435,0
20240402,103100,319954804,1435,1438,1438,1435,335
20240402,103000,319473800,1438,1438,1438,1438,1
20240402,102900,319472362,1436,1436,1436,1436,3003
20240402,102800,315160054,1436,1436,1436,1436,100
20240402,102700,315016454,1435,1435,1435,1435,0
20240402,102600,315016454,1435,1435,1435,1435,723
20240402,102500,313978949,1433,1434,1434,1433,300
20240402,102400,313549044,1433,1433,1433,1433,0
20240402,102300,313549044,1433,1433,1433,1433,0
20240402,102200,313549044,1433,1433,1433,1433,0
20240402,102100,313549044,1433,1433,1433,1433,3
20240402,102000,313544745,1433,1438,1438,1433,5523
20240402,101900,305627691,1433,1433,1433,1433,1000
20240402,101800,304194691,1433,1440,1440,1433,2728
20240402,101700,300279635,1440,1440,1440,1440,854
20240402,101600,299049875,1439,1439,1439,1439,398
20240402,101500,298477153,1441,1441,1441,1441,202
20240402,101400,298186071,1447,1443,1447,1443,1349
20240402,101300,296234072,1443,1442,1443,1440,3293
20240402,101200,291488448,1443,1443,1443,1443,10
20240402,101100,291474018,1447,1447,1447,1447,5
20240402,101000,291466783,1447,1447,1447,1447,5000
20240402,100900,284231783,1447,1448,1448,1447,205
20240402,100800,283935143,1448,1441,1448,1441,662
20240402,100700,282981110,1441,1444,1444,1441,1480
20240402,100600,280845636,1444,1451,1451,1444,3294
20240402,100500,276084851,1457,1457,1457,1457,5
20240402,100400,276077566,1457,1457,1457,1453,284
20240402,100300,275664731,1459,1459,1459,1459,0
20240402,100200,275664731,1459,1459,1459,1459,107
20240402,100100,275508618,1459,1459,1459,1459,0
20240402,100000,275508618,1459,1459,1459,1459,1052
20240402,095900,273973750,1459,1459,1459,1459,0
20240402,095800,273973750,1459,1459,1459,1459,720
20240402,095700,272923270,1459,1459,1459,1459,51
20240402,095600,272848861,1456,1466,1466,1456,237
20240402,095500,272503052,1459,1459,1459,1459,10
20240402,095400,272488462,1459,1459,1459,1459,110
20240402,095300,272327972,1459,1460,1460,1455,2640
20240402,095200,268477108,1467,1467,1467,1467,80
20240402,095100,268359748,1467,1467,1468,1467,212
20240402,095000,268048568,1459,1459,1459,1459,0
20240402,094900,268048568,1459,1459,1459,1459,40
20240402,094800,267990208,1459,1459,1459,1459,0
20240402,094700,267990208,1459,1459,1459,1459,1
20240402,094600,267988749,1455,1455,1455,1455,0
20240402,094500,267988749,1455,1459,1459,1455,445
20240402,094400,267339862,1459,1459,1459,1459,391
20240402,094300,266769393,1459,1459,1459,1459,0
20240402,094200,266769393,1459,1465,1469,1459,504
20240402,094100,266033441,1464,1459,1464,1459,305
20240402,094000,265586946,1459,1459,1459,1459,0
20240402,093900,265586946,1459,1459,1459,1459,1167
20240402,093800,263884293,1459,1447,1460,1447,6485
20240402,093700,254424869,1447,1447,1447,1447,1
20240402,093600,254423422,1443,1443,1447,1443,1330
20240402,093500,252500232,1443,1445,1447,1443,730
20240402,093400,251445442,1443,1443,1443,1443,100
20240402,093300,251301142,1441,1441,1441,1441,0
20240402,093200,251301142,1441,1447,1447,1441,115
20240402,093100,251135271,1447,1445,1447,1445,2861
20240402,093000,246997544,1444,1443,1444,1443,7364
20240402,092900,236364928,1441,1441,1441,1441,1089
20240402,092800,234795679,1441,1440,1441,1440,2076
20240402,092700,231805858,1440,1440,1440,1440,0
20240402,092600,231805858,1440,1440,1440,1440,1000
20240402,092500,230365858,1440,1434,1440,1433,1270
20240402,092400,228539858,1434,1426,1434,1426,7640
20240402,092300,217614738,1426,1421,1426,1419,4490
20240402,092200,211237135,1421,1421,1421,1421,0
20240402,092100,211237135,1421,1421,1421,1421,1
20240402,092000,211235714,1420,1426,1426,1420,1561
20240402,091900,209018524,1420,1426,1426,1420,6167
20240402,091800,200251158,1442,1442,1442,1442,50
20240402,091700,200179058,1444,1434,1444,1423,7441
20240402,091600,189523159,1434,1428,1434,1428,19577
20240402,091500,161450037,1423,1448,1448,1410,69164
20240402,091400,62008317,1460,1460,1460,1460,98
20240402,091300,61865237,1447,1450,1450,1447,713
20240402,091200,60831778,1450,1451,1451,1450,2000
20240402,091100,57931048,1451,1450,1452,1450,1154
20240402,091000,56256625,1450,1460,1460,1450,3393
20240402,090900,51331124,1464,1466,1466,1460,5108
20240402,090800,43842998,1466,1467,1467,1460,3681
20240402,090700,38457654,1469,1484,1487,1469,9839
20240402,090600,23952446,1499,1500,1500,1499,40
20240402,090500,23892485,1499,1498,1499,1498,1192
20240402,090400,22106480,1498,1498,1499,1498,8968
20240402,090300,8663592,1490,1488,1490,1488,677
20240402,090200,7655448,1481,1481,1481,1481,0
20240402,090100,7655448,1481,1482,1482,1481,230
20240402,090000,7314608,1482,1484,1484,1482,4929