KissMeData/328380/min/candle-20240409.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240409,204500,298860720,1453,1453,1453,1453,12517
20240409,204400,298860720,1453,1453,1453,1453,0
20240409,204300,298860720,1453,1453,1453,1453,0
20240409,204200,298860720,1453,1453,1453,1453,0
20240409,204100,298860720,1453,1453,1453,1453,0
20240409,204000,298860720,1453,1453,1453,1453,0
20240409,203900,298860720,1453,1453,1453,1453,0
20240409,203800,298860720,1453,1453,1453,1453,0
20240409,203700,298860720,1453,1453,1453,1453,0
20240409,203600,298860720,1453,1453,1453,1453,0
20240409,203500,298860720,1453,1453,1453,1453,0
20240409,203400,298860720,1453,1453,1453,1453,0
20240409,203300,298860720,1453,1453,1453,1453,0
20240409,203200,298860720,1453,1453,1453,1453,0
20240409,203100,298860720,1453,1453,1453,1453,0
20240409,203000,298860720,1453,1453,1453,1453,0
20240409,202900,298860720,1453,1453,1453,1453,0
20240409,202800,298860720,1453,1453,1453,1453,0
20240409,202700,298860720,1453,1453,1453,1453,0
20240409,202600,298860720,1453,1453,1453,1453,0
20240409,202500,298860720,1453,1453,1453,1453,0
20240409,202400,298860720,1453,1453,1453,1453,0
20240409,202300,298860720,1453,1453,1453,1453,0
20240409,202200,298860720,1453,1453,1453,1453,0
20240409,202100,298860720,1453,1453,1453,1453,0
20240409,202000,298860720,1453,1453,1453,1453,0
20240409,201900,298860720,1453,1453,1453,1453,0
20240409,201800,298860720,1453,1453,1453,1453,0
20240409,201700,298860720,1453,1453,1453,1453,0
20240409,201600,298860720,1453,1453,1453,1453,0
20240409,201500,298860720,1453,1453,1453,1453,12517
20240409,201400,298860720,1453,1453,1453,1453,0
20240409,201300,298860720,1453,1453,1453,1453,0
20240409,201200,298860720,1453,1453,1453,1453,0
20240409,201100,298860720,1453,1453,1453,1453,0
20240409,201000,298860720,1453,1453,1453,1453,0
20240409,200900,298860720,1453,1453,1453,1453,0
20240409,200800,298860720,1453,1453,1453,1453,0
20240409,200700,298860720,1453,1453,1453,1453,0
20240409,200600,298860720,1453,1453,1453,1453,0
20240409,200500,298860720,1453,1453,1453,1453,0
20240409,200400,298860720,1453,1453,1453,1453,0
20240409,200300,298860720,1453,1453,1453,1453,0
20240409,200200,298860720,1453,1453,1453,1453,0
20240409,200100,298860720,1453,1453,1453,1453,0
20240409,200000,298860720,1453,1453,1453,1453,0
20240409,195900,298860720,1453,1453,1453,1453,0
20240409,195800,298860720,1453,1453,1453,1453,0
20240409,195700,298860720,1453,1453,1453,1453,0
20240409,195600,298860720,1453,1453,1453,1453,0
20240409,195500,298860720,1453,1453,1453,1453,0
20240409,195400,298860720,1453,1453,1453,1453,0
20240409,195300,298860720,1453,1453,1453,1453,0
20240409,195200,298860720,1453,1453,1453,1453,0
20240409,195100,298860720,1453,1453,1453,1453,0
20240409,195000,298860720,1453,1453,1453,1453,0
20240409,194900,298860720,1453,1453,1453,1453,0
20240409,194800,298860720,1453,1453,1453,1453,0
20240409,194700,298860720,1453,1453,1453,1453,0
20240409,194600,298860720,1453,1453,1453,1453,0
20240409,194500,298860720,1453,1453,1453,1453,12517
20240409,194400,298860720,1453,1453,1453,1453,0
20240409,194300,298860720,1453,1453,1453,1453,0
20240409,194200,298860720,1453,1453,1453,1453,0
20240409,194100,298860720,1453,1453,1453,1453,0
20240409,194000,298860720,1453,1453,1453,1453,0
20240409,193900,298860720,1453,1453,1453,1453,0
20240409,193800,298860720,1453,1453,1453,1453,0
20240409,193700,298860720,1453,1453,1453,1453,0
20240409,193600,298860720,1453,1453,1453,1453,0
20240409,193500,298860720,1453,1453,1453,1453,0
20240409,193400,298860720,1453,1453,1453,1453,0
20240409,193300,298860720,1453,1453,1453,1453,0
20240409,193200,298860720,1453,1453,1453,1453,0
20240409,193100,298860720,1453,1453,1453,1453,0
20240409,193000,298860720,1453,1453,1453,1453,0
20240409,192900,298860720,1453,1453,1453,1453,0
20240409,192800,298860720,1453,1453,1453,1453,0
20240409,192700,298860720,1453,1453,1453,1453,0
20240409,192600,298860720,1453,1453,1453,1453,0
20240409,192500,298860720,1453,1453,1453,1453,0
20240409,192400,298860720,1453,1453,1453,1453,0
20240409,192300,298860720,1453,1453,1453,1453,0
20240409,192200,298860720,1453,1453,1453,1453,0
20240409,192100,298860720,1453,1453,1453,1453,0
20240409,192000,298860720,1453,1453,1453,1453,0
20240409,191900,298860720,1453,1453,1453,1453,0
20240409,191800,298860720,1453,1453,1453,1453,0
20240409,191700,298860720,1453,1453,1453,1453,0
20240409,191600,298860720,1453,1453,1453,1453,0
20240409,191500,298860720,1453,1453,1453,1453,12517
20240409,191400,298860720,1453,1453,1453,1453,0
20240409,191300,298860720,1453,1453,1453,1453,0
20240409,191200,298860720,1453,1453,1453,1453,0
20240409,191100,298860720,1453,1453,1453,1453,0
20240409,191000,298860720,1453,1453,1453,1453,0
20240409,190900,298860720,1453,1453,1453,1453,0
20240409,190800,298860720,1453,1453,1453,1453,0
20240409,190700,298860720,1453,1453,1453,1453,0
20240409,190600,298860720,1453,1453,1453,1453,0
20240409,190500,298860720,1453,1453,1453,1453,0
20240409,190400,298860720,1453,1453,1453,1453,0
20240409,190300,298860720,1453,1453,1453,1453,0
20240409,190200,298860720,1453,1453,1453,1453,0
20240409,190100,298860720,1453,1453,1453,1453,0
20240409,190000,298860720,1453,1453,1453,1453,0
20240409,185900,298860720,1453,1453,1453,1453,0
20240409,185800,298860720,1453,1453,1453,1453,0
20240409,185700,298860720,1453,1453,1453,1453,0
20240409,185600,298860720,1453,1453,1453,1453,0
20240409,185500,298860720,1453,1453,1453,1453,0
20240409,185400,298860720,1453,1453,1453,1453,0
20240409,185300,298860720,1453,1453,1453,1453,0
20240409,185200,298860720,1453,1453,1453,1453,0
20240409,185100,298860720,1453,1453,1453,1453,0
20240409,185000,298860720,1453,1453,1453,1453,0
20240409,184900,298860720,1453,1453,1453,1453,0
20240409,184800,298860720,1453,1453,1453,1453,0
20240409,184700,298860720,1453,1453,1453,1453,0
20240409,184600,298860720,1453,1453,1453,1453,0
20240409,184500,298860720,1453,1453,1453,1453,12517
20240409,184400,298860720,1453,1453,1453,1453,0
20240409,184300,298860720,1453,1453,1453,1453,0
20240409,184200,298860720,1453,1453,1453,1453,0
20240409,184100,298860720,1453,1453,1453,1453,0
20240409,184000,298860720,1453,1453,1453,1453,0
20240409,183900,298860720,1453,1453,1453,1453,0
20240409,183800,298860720,1453,1453,1453,1453,0
20240409,183700,298860720,1453,1453,1453,1453,0
20240409,183600,298860720,1453,1453,1453,1453,0
20240409,183500,298860720,1453,1453,1453,1453,0
20240409,183400,298860720,1453,1453,1453,1453,0
20240409,183300,298860720,1453,1453,1453,1453,0
20240409,183200,298860720,1453,1453,1453,1453,0
20240409,183100,298860720,1453,1453,1453,1453,0
20240409,183000,298860720,1453,1453,1453,1453,0
20240409,182900,298860720,1453,1453,1453,1453,0
20240409,182800,298860720,1453,1453,1453,1453,0
20240409,182700,298860720,1453,1453,1453,1453,0
20240409,182600,298860720,1453,1453,1453,1453,0
20240409,182500,298860720,1453,1453,1453,1453,0
20240409,182400,298860720,1453,1453,1453,1453,0
20240409,182300,298860720,1453,1453,1453,1453,0
20240409,182200,298860720,1453,1453,1453,1453,0
20240409,182100,298860720,1453,1453,1453,1453,0
20240409,182000,298860720,1453,1453,1453,1453,0
20240409,181900,298860720,1453,1453,1453,1453,0
20240409,181800,298860720,1453,1453,1453,1453,0
20240409,181700,298860720,1453,1453,1453,1453,0
20240409,181600,298860720,1453,1453,1453,1453,0
20240409,181500,298860720,1453,1453,1453,1453,12517
20240409,181400,298860720,1453,1453,1453,1453,0
20240409,181300,298860720,1453,1453,1453,1453,0
20240409,181200,298860720,1453,1453,1453,1453,0
20240409,181100,298860720,1453,1453,1453,1453,0
20240409,181000,298860720,1453,1453,1453,1453,0
20240409,180900,298860720,1453,1453,1453,1453,0
20240409,180800,298860720,1453,1453,1453,1453,0
20240409,180700,298860720,1453,1453,1453,1453,0
20240409,180600,298860720,1453,1453,1453,1453,0
20240409,180500,298860720,1453,1453,1453,1453,0
20240409,180400,298860720,1453,1453,1453,1453,0
20240409,180300,298860720,1453,1453,1453,1453,0
20240409,180200,298860720,1453,1453,1453,1453,0
20240409,180100,298860720,1453,1453,1453,1453,0
20240409,180000,298860720,1453,1453,1453,1453,0
20240409,175900,298860720,1453,1453,1453,1453,0
20240409,175800,298860720,1453,1453,1453,1453,0
20240409,175700,298860720,1453,1453,1453,1453,0
20240409,175600,298860720,1453,1453,1453,1453,0
20240409,175500,298860720,1453,1453,1453,1453,0
20240409,175400,298860720,1453,1453,1453,1453,0
20240409,175300,298860720,1453,1453,1453,1453,0
20240409,175200,298860720,1453,1453,1453,1453,0
20240409,175100,298860720,1453,1453,1453,1453,0
20240409,175000,298860720,1453,1453,1453,1453,0
20240409,174900,298860720,1453,1453,1453,1453,0
20240409,174800,298860720,1453,1453,1453,1453,0
20240409,174700,298860720,1453,1453,1453,1453,0
20240409,174600,298860720,1453,1453,1453,1453,0
20240409,174500,298860720,1453,1453,1453,1453,12517
20240409,174400,298860720,1453,1453,1453,1453,0
20240409,174300,298860720,1453,1453,1453,1453,0
20240409,174200,298860720,1453,1453,1453,1453,0
20240409,174100,298860720,1453,1453,1453,1453,0
20240409,174000,298860720,1453,1453,1453,1453,0
20240409,173900,298860720,1453,1453,1453,1453,0
20240409,173800,298860720,1453,1453,1453,1453,0
20240409,173700,298860720,1453,1453,1453,1453,0
20240409,173600,298860720,1453,1453,1453,1453,0
20240409,173500,298860720,1453,1453,1453,1453,0
20240409,173400,298860720,1453,1453,1453,1453,0
20240409,173300,298860720,1453,1453,1453,1453,0
20240409,173200,298860720,1453,1453,1453,1453,0
20240409,173100,298860720,1453,1453,1453,1453,0
20240409,173000,298860720,1453,1453,1453,1453,0
20240409,172900,298860720,1453,1453,1453,1453,0
20240409,172800,298860720,1453,1453,1453,1453,0
20240409,172700,298860720,1453,1453,1453,1453,0
20240409,172600,298860720,1453,1453,1453,1453,0
20240409,172500,298860720,1453,1453,1453,1453,0
20240409,172400,298860720,1453,1453,1453,1453,0
20240409,172300,298860720,1453,1453,1453,1453,0
20240409,172200,298860720,1453,1453,1453,1453,0
20240409,172100,298860720,1453,1453,1453,1453,0
20240409,172000,298860720,1453,1453,1453,1453,0
20240409,171900,298860720,1453,1453,1453,1453,0
20240409,171800,298860720,1453,1453,1453,1453,0
20240409,171700,298860720,1453,1453,1453,1453,0
20240409,171600,298860720,1453,1453,1453,1453,0
20240409,171500,298860720,1453,1453,1453,1453,12517
20240409,171400,298860720,1453,1453,1453,1453,0
20240409,171300,298860720,1453,1453,1453,1453,0
20240409,171200,298860720,1453,1453,1453,1453,0
20240409,171100,298860720,1453,1453,1453,1453,0
20240409,171000,298860720,1453,1453,1453,1453,0
20240409,170900,298860720,1453,1453,1453,1453,0
20240409,170800,298860720,1453,1453,1453,1453,0
20240409,170700,298860720,1453,1453,1453,1453,0
20240409,170600,298860720,1453,1453,1453,1453,0
20240409,170500,298860720,1453,1453,1453,1453,0
20240409,170400,298860720,1453,1453,1453,1453,0
20240409,170300,298860720,1453,1453,1453,1453,0
20240409,170200,298860720,1453,1453,1453,1453,0
20240409,170100,298860720,1453,1453,1453,1453,0
20240409,170000,298860720,1453,1453,1453,1453,0
20240409,165900,298860720,1453,1453,1453,1453,0
20240409,165800,298860720,1453,1453,1453,1453,0
20240409,165700,298860720,1453,1453,1453,1453,0
20240409,165600,298860720,1453,1453,1453,1453,0
20240409,165500,298860720,1453,1453,1453,1453,0
20240409,165400,298860720,1453,1453,1453,1453,0
20240409,165300,298860720,1453,1453,1453,1453,0
20240409,165200,298860720,1453,1453,1453,1453,0
20240409,165100,298860720,1453,1453,1453,1453,0
20240409,165000,298860720,1453,1453,1453,1453,0
20240409,164900,298860720,1453,1453,1453,1453,0
20240409,164800,298860720,1453,1453,1453,1453,0
20240409,164700,298860720,1453,1453,1453,1453,0
20240409,164600,298860720,1453,1453,1453,1453,0
20240409,164500,298860720,1453,1453,1453,1453,12517
20240409,164400,298860720,1453,1453,1453,1453,0
20240409,164300,298860720,1453,1453,1453,1453,0
20240409,164200,298860720,1453,1453,1453,1453,0
20240409,164100,298860720,1453,1453,1453,1453,0
20240409,164000,298860720,1453,1453,1453,1453,0
20240409,163900,298860720,1453,1453,1453,1453,0
20240409,163800,298860720,1453,1453,1453,1453,0
20240409,163700,298860720,1453,1453,1453,1453,0
20240409,163600,298860720,1453,1453,1453,1453,0
20240409,163500,298860720,1453,1453,1453,1453,0
20240409,163400,298860720,1453,1453,1453,1453,0
20240409,163300,298860720,1453,1453,1453,1453,0
20240409,163200,298860720,1453,1453,1453,1453,0
20240409,163100,298860720,1453,1453,1453,1453,0
20240409,163000,298860720,1453,1453,1453,1453,0
20240409,162900,298860720,1453,1453,1453,1453,0
20240409,162800,298860720,1453,1453,1453,1453,0
20240409,162700,298860720,1453,1453,1453,1453,0
20240409,162600,298860720,1453,1453,1453,1453,0
20240409,162500,298860720,1453,1453,1453,1453,0
20240409,162400,298860720,1453,1453,1453,1453,0
20240409,162300,298860720,1453,1453,1453,1453,0
20240409,162200,298860720,1453,1453,1453,1453,0
20240409,162100,298860720,1453,1453,1453,1453,0
20240409,162000,298860720,1453,1453,1453,1453,0
20240409,161900,298860720,1453,1453,1453,1453,0
20240409,161800,298860720,1453,1453,1453,1453,0
20240409,161700,298860720,1453,1453,1453,1453,0
20240409,161600,298860720,1453,1453,1453,1453,0
20240409,161500,298860720,1453,1453,1453,1453,12517
20240409,161400,298860720,1453,1453,1453,1453,0
20240409,161300,298860720,1453,1453,1453,1453,0
20240409,161200,298860720,1453,1453,1453,1453,0
20240409,161100,298860720,1453,1453,1453,1453,0
20240409,161000,298860720,1453,1453,1453,1453,0
20240409,160900,298860720,1453,1453,1453,1453,0
20240409,160800,298860720,1453,1453,1453,1453,0
20240409,160700,298860720,1453,1453,1453,1453,0
20240409,160600,298860720,1453,1453,1453,1453,0
20240409,160500,298860720,1453,1453,1453,1453,0
20240409,160400,298860720,1453,1453,1453,1453,0
20240409,160300,298860720,1453,1453,1453,1453,0
20240409,160200,298860720,1453,1453,1453,1453,0
20240409,160100,298860720,1453,1453,1453,1453,0
20240409,160000,298860720,1453,1453,1453,1453,0
20240409,155900,298860720,1453,1453,1453,1453,0
20240409,155800,298860720,1453,1453,1453,1453,0
20240409,155700,298860720,1453,1453,1453,1453,0
20240409,155600,298860720,1453,1453,1453,1453,0
20240409,155500,298860720,1453,1453,1453,1453,0
20240409,155400,298860720,1453,1453,1453,1453,0
20240409,155300,298860720,1453,1453,1453,1453,0
20240409,155200,298860720,1453,1453,1453,1453,0
20240409,155100,298860720,1453,1453,1453,1453,0
20240409,155000,298860720,1453,1453,1453,1453,0
20240409,154900,298860720,1453,1453,1453,1453,0
20240409,154800,298860720,1453,1453,1453,1453,0
20240409,154700,298860720,1453,1453,1453,1453,0
20240409,154600,298860720,1453,1453,1453,1453,0
20240409,154500,298860720,1453,1453,1453,1453,12517
20240409,154400,298860720,1453,1453,1453,1453,0
20240409,154300,298860720,1453,1453,1453,1453,0
20240409,154200,298860720,1453,1453,1453,1453,0
20240409,154100,298860720,1453,1453,1453,1453,0
20240409,154000,298860720,1453,1453,1453,1453,0
20240409,153900,298860720,1453,1453,1453,1453,0
20240409,153800,298860720,1453,1453,1453,1453,0
20240409,153700,298860720,1453,1453,1453,1453,0
20240409,153600,298860720,1453,1453,1453,1453,0
20240409,153500,298860720,1453,1453,1453,1453,0
20240409,153400,298860720,1453,1453,1453,1453,0
20240409,153300,298860720,1453,1453,1453,1453,0
20240409,153200,298860720,1453,1453,1453,1453,0
20240409,153100,298860720,1453,1453,1453,1453,0
20240409,153000,298860720,1453,1453,1453,1453,12517
20240409,152900,280673519,1440,1440,1440,1440,0
20240409,152800,280673519,1440,1440,1440,1440,0
20240409,152700,280673519,1440,1440,1440,1440,0
20240409,152600,280673519,1440,1440,1440,1440,0
20240409,152500,280673519,1440,1440,1440,1440,0
20240409,152400,280673519,1440,1440,1440,1440,0
20240409,152300,280673519,1440,1440,1440,1440,0
20240409,152200,280673519,1440,1440,1440,1440,0
20240409,152100,280673519,1440,1440,1440,1440,0
20240409,152000,280673519,1440,1440,1440,1440,0
20240409,151900,280673519,1440,1439,1440,1435,4865
20240409,151800,273672408,1439,1436,1439,1435,1466
20240409,151700,271567367,1434,1435,1435,1434,521
20240409,151600,270820036,1439,1440,1440,1434,5502
20240409,151500,262929853,1435,1444,1444,1435,6439
20240409,151400,253678351,1444,1441,1444,1440,1301
20240409,151300,251804906,1445,1445,1445,1440,1232
20240409,151200,250029005,1445,1445,1446,1445,1001
20240409,151100,248581729,1445,1445,1445,1445,0
20240409,151000,248581729,1445,1445,1445,1441,202
20240409,150900,248290638,1446,1441,1447,1441,202
20240409,150800,247999545,1447,1447,1447,1447,1
20240409,150700,247998098,1448,1448,1448,1440,17
20240409,150600,247973586,1440,1449,1449,1440,683
20240409,150500,246989998,1441,1449,1449,1441,801
20240409,150400,245835735,1450,1450,1450,1450,2
20240409,150300,245832835,1452,1444,1452,1440,6701
20240409,150200,236179036,1453,1453,1453,1453,317
20240409,150100,235718435,1455,1455,1455,1455,0
20240409,150000,235718435,1455,1455,1455,1455,0
20240409,145900,235718435,1455,1455,1455,1455,200
20240409,145800,235427435,1456,1441,1456,1438,8238
20240409,145700,223500812,1441,1441,1441,1441,0
20240409,145600,223500812,1441,1440,1441,1440,543
20240409,145500,222718360,1440,1436,1440,1436,5961
20240409,145400,214145725,1430,1430,1430,1430,0
20240409,145300,214145725,1430,1432,1432,1430,4500
20240409,145200,207709599,1436,1436,1436,1436,0
20240409,145100,207709599,1436,1436,1436,1436,1
20240409,145000,207708163,1437,1436,1437,1436,1614
20240409,144900,205390457,1436,1432,1436,1431,1201
20240409,144800,203671582,1437,1437,1437,1437,0
20240409,144700,203671582,1437,1437,1437,1437,0
20240409,144600,203671582,1437,1437,1437,1437,0
20240409,144500,203671582,1437,1437,1437,1437,14
20240409,144400,203651464,1437,1437,1437,1437,0
20240409,144300,203651464,1437,1437,1437,1437,0
20240409,144200,203651464,1437,1437,1437,1437,0
20240409,144100,203651464,1437,1437,1437,1437,1
20240409,144000,203650027,1437,1434,1437,1431,2595
20240409,143900,199936252,1437,1437,1437,1437,2
20240409,143800,199933378,1434,1434,1434,1434,34
20240409,143700,199884622,1437,1437,1437,1437,0
20240409,143600,199884622,1437,1436,1437,1435,71
20240409,143500,199782672,1437,1437,1437,1435,6
20240409,143400,199774052,1437,1437,1437,1437,1
20240409,143300,199772615,1436,1436,1436,1436,11
20240409,143200,199756819,1438,1438,1438,1438,0
20240409,143100,199756819,1438,1438,1438,1438,0
20240409,143000,199756819,1438,1438,1438,1438,1
20240409,142900,199755381,1438,1435,1438,1435,3058
20240409,142800,195367145,1436,1438,1438,1436,232
20240409,142700,195033531,1438,1438,1438,1438,0
20240409,142600,195033531,1438,1438,1438,1438,0
20240409,142500,195033531,1438,1438,1438,1438,0
20240409,142400,195033531,1438,1436,1438,1435,123
20240409,142300,194856917,1438,1438,1438,1438,0
20240409,142200,194856917,1438,1438,1438,1438,0
20240409,142100,194856917,1438,1438,1438,1438,10
20240409,142000,194842537,1439,1439,1439,1439,0
20240409,141900,194842537,1439,1439,1439,1439,1
20240409,141800,194841098,1438,1438,1438,1438,199
20240409,141700,194554936,1437,1438,1438,1437,23
20240409,141600,194521884,1437,1437,1437,1437,0
20240409,141500,194521884,1437,1437,1437,1437,37
20240409,141400,194468715,1437,1438,1438,1437,114
20240409,141300,194304793,1439,1439,1439,1439,0
20240409,141200,194304793,1439,1439,1439,1439,166
20240409,141100,194065919,1439,1439,1439,1439,0
20240409,141000,194065919,1439,1439,1439,1439,50
20240409,140900,193993969,1439,1439,1439,1439,0
20240409,140800,193993969,1439,1439,1439,1439,0
20240409,140700,193993969,1439,1439,1439,1439,0
20240409,140600,193993969,1439,1439,1439,1439,0
20240409,140500,193993969,1439,1438,1439,1438,16
20240409,140400,193970960,1439,1439,1439,1439,1
20240409,140300,193969521,1438,1438,1438,1438,386
20240409,140200,193414453,1438,1438,1438,1438,0
20240409,140100,193414453,1438,1438,1438,1438,0
20240409,140000,193414453,1438,1438,1438,1438,0
20240409,135900,193414453,1438,1437,1438,1437,130
20240409,135800,193227642,1437,1436,1437,1436,2267
20240409,135700,189972064,1436,1435,1436,1435,188
20240409,135600,189702283,1435,1435,1435,1435,100
20240409,135500,189558783,1436,1436,1436,1436,0
20240409,135400,189558783,1436,1436,1436,1436,33
20240409,135300,189511395,1436,1436,1436,1436,1
20240409,135200,189509959,1435,1435,1435,1435,100
20240409,135100,189366459,1436,1436,1436,1436,15
20240409,135000,189344919,1436,1436,1436,1436,0
20240409,134900,189344919,1436,1436,1436,1436,0
20240409,134800,189344919,1436,1436,1436,1436,1
20240409,134700,189343483,1435,1435,1435,1435,0
20240409,134600,189343483,1435,1435,1435,1435,0
20240409,134500,189343483,1435,1435,1435,1435,45
20240409,134400,189278908,1436,1436,1436,1436,0
20240409,134300,189278908,1436,1436,1436,1436,0
20240409,134200,189278908,1436,1436,1436,1436,0
20240409,134100,189278908,1436,1436,1436,1435,946
20240409,134000,187921218,1435,1435,1435,1435,15
20240409,133900,187899693,1436,1436,1436,1436,1
20240409,133800,187898257,1435,1435,1435,1435,1668
20240409,133700,185504677,1435,1435,1435,1435,0
20240409,133600,185504677,1435,1435,1435,1435,0
20240409,133500,185504677,1435,1435,1435,1435,0
20240409,133400,185504677,1435,1435,1435,1435,0
20240409,133300,185504677,1435,1435,1435,1435,1
20240409,133200,185503242,1434,1434,1434,1434,700
20240409,133100,184499442,1435,1435,1435,1435,0
20240409,133000,184499442,1435,1435,1435,1435,0
20240409,132900,184499442,1435,1435,1435,1435,0
20240409,132800,184499442,1435,1435,1435,1435,0
20240409,132700,184499442,1435,1435,1435,1435,0
20240409,132600,184499442,1435,1435,1435,1435,0
20240409,132500,184499442,1435,1435,1435,1435,0
20240409,132400,184499442,1435,1435,1435,1435,0
20240409,132300,184499442,1435,1435,1435,1435,0
20240409,132200,184499442,1435,1435,1435,1435,0
20240409,132100,184499442,1435,1435,1435,1435,0
20240409,132000,184499442,1435,1435,1435,1435,0
20240409,131900,184499442,1435,1435,1435,1435,0
20240409,131800,184499442,1435,1435,1435,1435,0
20240409,131700,184499442,1435,1435,1435,1435,5
20240409,131600,184492267,1435,1435,1435,1435,0
20240409,131500,184492267,1435,1435,1435,1435,0
20240409,131400,184492267,1435,1435,1435,1435,188
20240409,131300,184222487,1433,1433,1433,1433,1731
20240409,131200,181741964,1433,1433,1433,1433,0
20240409,131100,181741964,1433,1433,1433,1433,0
20240409,131000,181741964,1433,1433,1433,1433,5
20240409,130900,181734799,1434,1434,1434,1434,0
20240409,130800,181734799,1434,1434,1434,1434,35
20240409,130700,181684609,1434,1433,1434,1433,79
20240409,130600,181571326,1434,1432,1434,1432,2
20240409,130500,181568460,1432,1432,1432,1432,1
20240409,130400,181567028,1434,1432,1434,1432,240
20240409,130300,181222948,1434,1434,1434,1434,1
20240409,130200,181221514,1432,1433,1433,1432,30
20240409,130100,181178548,1434,1434,1434,1434,972
20240409,130000,179784700,1434,1434,1434,1434,17
20240409,125900,179760322,1434,1434,1434,1434,68
20240409,125800,179662810,1434,1434,1434,1434,0
20240409,125700,179662810,1434,1434,1434,1434,0
20240409,125600,179662810,1434,1434,1434,1434,744
20240409,125500,178595914,1434,1434,1434,1434,201
20240409,125400,178307680,1435,1435,1435,1435,110
20240409,125300,178149830,1435,1435,1435,1435,0
20240409,125200,178149830,1435,1435,1435,1435,0
20240409,125100,178149830,1435,1435,1435,1435,100
20240409,125000,178006330,1435,1435,1435,1435,174
20240409,124900,177756640,1435,1435,1435,1435,0
20240409,124800,177756640,1435,1435,1435,1435,290
20240409,124700,177340490,1435,1435,1435,1435,0
20240409,124600,177340490,1435,1435,1435,1435,0
20240409,124500,177340490,1435,1435,1435,1435,10
20240409,124400,177326140,1435,1435,1435,1435,0
20240409,124300,177326140,1435,1435,1435,1435,220
20240409,124200,177010440,1434,1434,1434,1434,265
20240409,124100,176630430,1434,1434,1434,1434,692
20240409,124000,175638102,1434,1434,1434,1434,1233
20240409,123900,173869980,1434,1434,1434,1434,0
20240409,123800,173869980,1434,1434,1434,1434,0
20240409,123700,173869980,1434,1434,1434,1434,1
20240409,123600,173868546,1430,1430,1430,1430,1
20240409,123500,173867116,1434,1434,1434,1434,0
20240409,123400,173867116,1434,1434,1434,1434,0
20240409,123300,173867116,1434,1430,1434,1426,330
20240409,123200,173396509,1426,1434,1434,1426,4501
20240409,123100,166975015,1431,1431,1431,1431,0
20240409,123000,166975015,1431,1431,1431,1431,0
20240409,122900,166975015,1431,1431,1431,1431,4
20240409,122800,166969291,1431,1431,1431,1431,1
20240409,122700,166967860,1430,1430,1430,1430,0
20240409,122600,166967860,1430,1430,1430,1430,0
20240409,122500,166967860,1430,1430,1430,1430,102
20240409,122400,166822000,1431,1431,1431,1431,0
20240409,122300,166822000,1431,1431,1431,1431,0
20240409,122200,166822000,1431,1431,1431,1431,0
20240409,122100,166822000,1431,1431,1431,1431,0
20240409,122000,166822000,1431,1431,1431,1431,0
20240409,121900,166822000,1431,1431,1431,1431,100
20240409,121800,166678900,1431,1431,1431,1431,0
20240409,121700,166678900,1431,1431,1431,1431,0
20240409,121600,166678900,1431,1429,1431,1429,955
20240409,121500,165314203,1429,1429,1429,1429,1
20240409,121400,165312774,1426,1426,1426,1426,0
20240409,121300,165312774,1426,1426,1426,1426,0
20240409,121200,165312774,1426,1426,1426,1426,84
20240409,121100,165192990,1429,1429,1429,1426,1329
20240409,121000,163297030,1427,1427,1427,1427,78
20240409,120900,163185724,1429,1429,1429,1429,41
20240409,120800,163127135,1430,1430,1430,1430,0
20240409,120700,163127135,1430,1430,1430,1430,1
20240409,120600,163125705,1430,1430,1430,1430,0
20240409,120500,163125705,1430,1431,1431,1430,174
20240409,120400,162876878,1434,1434,1434,1434,119
20240409,120300,162706232,1434,1434,1434,1434,0
20240409,120200,162706232,1434,1434,1434,1434,0
20240409,120100,162706232,1434,1434,1434,1434,500
20240409,120000,161989232,1434,1434,1434,1434,0
20240409,115900,161989232,1434,1434,1434,1434,0
20240409,115800,161989232,1434,1434,1434,1434,0
20240409,115700,161989232,1434,1434,1434,1434,0
20240409,115600,161989232,1434,1434,1434,1434,1
20240409,115500,161987798,1430,1434,1434,1430,2
20240409,115400,161984934,1434,1434,1434,1434,0
20240409,115300,161984934,1434,1434,1434,1434,0
20240409,115200,161984934,1434,1434,1434,1434,0
20240409,115100,161984934,1434,1434,1434,1434,0
20240409,115000,161984934,1434,1434,1434,1434,0
20240409,114900,161984934,1434,1434,1434,1434,13
20240409,114800,161966292,1434,1434,1434,1434,0
20240409,114700,161966292,1434,1434,1434,1434,0
20240409,114600,161966292,1434,1434,1434,1434,0
20240409,114500,161966292,1434,1434,1434,1434,0
20240409,114400,161966292,1434,1434,1434,1434,0
20240409,114300,161966292,1434,1434,1434,1434,0
20240409,114200,161966292,1434,1434,1434,1434,0
20240409,114100,161966292,1434,1434,1434,1434,0
20240409,114000,161966292,1434,1434,1434,1434,0
20240409,113900,161966292,1434,1427,1434,1426,67
20240409,113800,161870737,1426,1431,1431,1426,6653
20240409,113700,152371746,1435,1435,1435,1435,0
20240409,113600,152371746,1435,1434,1435,1430,36
20240409,113500,152320187,1436,1436,1436,1436,0
20240409,113400,152320187,1436,1436,1436,1436,0
20240409,113300,152320187,1436,1436,1436,1436,0
20240409,113200,152320187,1436,1436,1436,1436,151
20240409,113100,152103351,1436,1436,1436,1436,0
20240409,113000,152103351,1436,1436,1436,1436,0
20240409,112900,152103351,1436,1436,1436,1436,0
20240409,112800,152103351,1436,1436,1436,1436,0
20240409,112700,152103351,1436,1436,1436,1436,8
20240409,112600,152091863,1436,1436,1436,1436,0
20240409,112500,152091863,1436,1436,1436,1436,0
20240409,112400,152091863,1436,1436,1436,1436,0
20240409,112300,152091863,1436,1436,1436,1436,0
20240409,112200,152091863,1436,1436,1436,1436,627
20240409,112100,151191491,1436,1436,1436,1436,0
20240409,112000,151191491,1436,1435,1436,1432,348
20240409,111900,150691987,1435,1435,1435,1435,0
20240409,111800,150691987,1435,1435,1435,1435,0
20240409,111700,150691987,1435,1435,1435,1435,0
20240409,111600,150691987,1435,1435,1435,1435,0
20240409,111500,150691987,1435,1434,1435,1434,469
20240409,111400,150019440,1434,1435,1435,1434,2008
20240409,111300,147139967,1435,1434,1435,1434,7535
20240409,111200,136334767,1434,1434,1434,1434,0
20240409,111100,136334767,1434,1434,1434,1434,14
20240409,111000,136314691,1429,1429,1429,1429,3
20240409,110900,136310404,1434,1434,1434,1434,16
20240409,110800,136287460,1435,1435,1435,1435,1
20240409,110700,136286025,1429,1429,1429,1429,173
20240409,110600,136038808,1429,1429,1429,1429,100
20240409,110500,135895908,1428,1431,1431,1428,4121
20240409,110400,130005639,1431,1434,1434,1431,217
20240409,110300,129694651,1436,1436,1436,1436,0
20240409,110200,129694651,1436,1436,1436,1436,0
20240409,110100,129694651,1436,1436,1436,1436,0
20240409,110000,129694651,1436,1436,1436,1436,0
20240409,105900,129694651,1436,1436,1436,1436,0
20240409,105800,129694651,1436,1436,1436,1436,0
20240409,105700,129694651,1436,1436,1436,1436,0
20240409,105600,129694651,1436,1436,1436,1436,68
20240409,105500,129597003,1436,1436,1436,1436,0
20240409,105400,129597003,1436,1436,1436,1436,0
20240409,105300,129597003,1436,1436,1436,1436,1051
20240409,105200,128087767,1437,1437,1437,1437,12
20240409,105100,128070523,1436,1436,1436,1436,145
20240409,105000,127862303,1436,1431,1436,1430,506
20240409,104900,127137486,1436,1436,1436,1436,0
20240409,104800,127137486,1436,1436,1436,1436,1
20240409,104700,127136050,1437,1433,1437,1430,101
20240409,104600,126991596,1437,1437,1437,1437,103
20240409,104500,126843585,1437,1437,1437,1437,0
20240409,104400,126843585,1437,1437,1437,1437,1
20240409,104300,126842148,1430,1432,1437,1430,7586
20240409,104200,115992340,1437,1432,1437,1431,401
20240409,104100,115418348,1432,1432,1432,1432,194
20240409,104000,115140540,1433,1433,1433,1433,6
20240409,103900,115131942,1431,1437,1437,1431,301
20240409,103800,114701132,1434,1434,1434,1434,1
20240409,103700,114699698,1437,1433,1437,1433,3016
20240409,103600,110377702,1432,1432,1432,1432,340
20240409,103500,109890822,1433,1432,1433,1432,501
20240409,103400,109173173,1433,1433,1433,1433,0
20240409,103300,109173173,1433,1435,1435,1432,2623
20240409,103200,105416210,1435,1435,1435,1435,1
20240409,103100,105414775,1432,1435,1435,1432,6480
20240409,103000,96124907,1436,1437,1437,1435,1222
20240409,102900,94371229,1436,1436,1436,1436,0
20240409,102800,94371229,1436,1436,1436,1436,0
20240409,102700,94371229,1436,1436,1436,1436,0
20240409,102600,94371229,1436,1436,1436,1436,0
20240409,102500,94371229,1436,1437,1437,1436,7
20240409,102400,94361176,1436,1436,1436,1436,434
20240409,102300,93737952,1437,1437,1437,1437,10
20240409,102200,93723582,1437,1437,1437,1436,4408
20240409,102100,87389363,1438,1437,1438,1437,1031
20240409,102000,85907765,1437,1437,1437,1437,84
20240409,101900,85787057,1438,1438,1438,1437,13
20240409,101800,85768365,1438,1438,1438,1437,376
20240409,101700,85228027,1438,1438,1438,1438,125
20240409,101600,85048277,1439,1439,1439,1438,86
20240409,101500,84924573,1438,1439,1439,1438,1538
20240409,101400,82712908,1439,1439,1439,1439,0
20240409,101300,82712908,1439,1438,1439,1438,1353
20240409,101200,80767293,1439,1439,1439,1439,11
20240409,101100,80751464,1439,1439,1439,1439,1
20240409,101000,80750025,1438,1439,1439,1438,1175
20240409,100900,79060250,1439,1439,1439,1439,651
20240409,100800,78123461,1440,1439,1440,1439,184
20240409,100700,77858684,1440,1440,1440,1439,4098
20240409,100600,71958805,1440,1442,1442,1440,2132
20240409,100500,68887513,1445,1445,1445,1445,1
20240409,100400,68886068,1445,1442,1445,1442,1152
20240409,100300,67224881,1442,1442,1442,1442,800
20240409,100200,66071281,1442,1443,1443,1442,975
20240409,100100,64664556,1445,1445,1445,1445,1
20240409,100000,64663111,1444,1444,1444,1444,254
20240409,095900,64296335,1445,1445,1445,1445,0
20240409,095800,64296335,1445,1445,1445,1445,1
20240409,095700,64294890,1445,1445,1445,1445,10
20240409,095600,64280440,1445,1445,1445,1445,49
20240409,095500,64209635,1443,1443,1443,1443,766
20240409,095400,63104297,1443,1443,1443,1443,112
20240409,095300,62942681,1443,1443,1443,1443,113
20240409,095200,62779622,1442,1442,1442,1442,29
20240409,095100,62737804,1443,1443,1443,1443,10
20240409,095000,62723374,1443,1442,1443,1442,120
20240409,094900,62550218,1443,1442,1443,1442,172
20240409,094800,62302164,1443,1443,1443,1443,0
20240409,094700,62302164,1443,1443,1443,1443,43
20240409,094600,62240115,1443,1443,1443,1443,0
20240409,094500,62240115,1443,1443,1443,1443,0
20240409,094400,62240115,1443,1443,1443,1443,0
20240409,094300,62240115,1443,1442,1443,1442,3
20240409,094200,62235788,1443,1441,1443,1441,633
20240409,094100,61323615,1441,1441,1441,1441,150
20240409,094000,61107465,1442,1442,1442,1442,2220
20240409,093900,57906225,1442,1442,1442,1442,0
20240409,093800,57906225,1442,1442,1442,1442,385
20240409,093700,57351055,1443,1443,1443,1443,0
20240409,093600,57351055,1443,1443,1443,1443,2030
20240409,093500,54421765,1445,1445,1445,1445,0
20240409,093400,54421765,1445,1443,1445,1443,1380
20240409,093300,52429665,1443,1443,1443,1443,42
20240409,093200,52369059,1443,1443,1443,1443,2060
20240409,093100,49396479,1443,1444,1444,1443,1000
20240409,093000,47953358,1445,1445,1445,1445,0
20240409,092900,47953358,1445,1445,1445,1445,200
20240409,092800,47664358,1448,1448,1448,1448,1
20240409,092700,47662910,1444,1444,1444,1444,2407
20240409,092600,44187202,1443,1447,1447,1443,1100
20240409,092500,42599677,1447,1447,1447,1447,60
20240409,092400,42512857,1447,1446,1447,1446,2
20240409,092300,42509964,1446,1442,1446,1442,210
20240409,092200,42206704,1447,1447,1447,1447,0
20240409,092100,42206704,1447,1441,1447,1441,1056
20240409,092000,40685002,1441,1447,1447,1441,1710
20240409,091900,38219436,1442,1442,1442,1442,0
20240409,091800,38219436,1442,1443,1443,1442,1207
20240409,091700,36478442,1442,1444,1444,1442,114
20240409,091600,36314026,1448,1443,1448,1443,93
20240409,091500,36179817,1443,1443,1443,1443,0
20240409,091400,36179817,1443,1443,1443,1443,200
20240409,091300,35891217,1442,1442,1442,1442,0
20240409,091200,35891217,1442,1443,1443,1441,2001
20240409,091100,33005841,1442,1455,1456,1442,3434
20240409,091000,28024380,1455,1453,1455,1453,1325
20240409,090900,26096565,1456,1440,1456,1440,2194
20240409,090800,22904699,1440,1441,1441,1440,350
20240409,090700,22400649,1438,1440,1440,1438,900
20240409,090600,21106039,1449,1449,1449,1449,500
20240409,090500,20381539,1449,1449,1449,1446,702
20240409,090400,19364503,1436,1448,1450,1436,2517
20240409,090300,15725899,1448,1447,1448,1447,2801
20240409,090200,11670803,1448,1442,1448,1442,213
20240409,090100,11362397,1435,1434,1435,1434,135
20240409,090000,11168792,1434,1434,1435,1434,7475