KissMeData/014160/min/candle-20240403.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240403,185400,3798112524,1476,1476,1476,1476,30030
20240403,185300,3798112524,1476,1476,1476,1476,0
20240403,185200,3798112524,1476,1476,1476,1476,0
20240403,185100,3798112524,1476,1476,1476,1476,0
20240403,185000,3798112524,1476,1476,1476,1476,0
20240403,184900,3798112524,1476,1476,1476,1476,0
20240403,184800,3798112524,1476,1476,1476,1476,0
20240403,184700,3798112524,1476,1476,1476,1476,0
20240403,184600,3798112524,1476,1476,1476,1476,0
20240403,184500,3798112524,1476,1476,1476,1476,0
20240403,184400,3798112524,1476,1476,1476,1476,0
20240403,184300,3798112524,1476,1476,1476,1476,0
20240403,184200,3798112524,1476,1476,1476,1476,0
20240403,184100,3798112524,1476,1476,1476,1476,0
20240403,184000,3798112524,1476,1476,1476,1476,0
20240403,183900,3798112524,1476,1476,1476,1476,0
20240403,183800,3798112524,1476,1476,1476,1476,0
20240403,183700,3798112524,1476,1476,1476,1476,0
20240403,183600,3798112524,1476,1476,1476,1476,0
20240403,183500,3798112524,1476,1476,1476,1476,0
20240403,183400,3798112524,1476,1476,1476,1476,0
20240403,183300,3798112524,1476,1476,1476,1476,0
20240403,183200,3798112524,1476,1476,1476,1476,0
20240403,183100,3798112524,1476,1476,1476,1476,0
20240403,183000,3798112524,1476,1476,1476,1476,0
20240403,182900,3798112524,1476,1476,1476,1476,0
20240403,182800,3798112524,1476,1476,1476,1476,0
20240403,182700,3798112524,1476,1476,1476,1476,0
20240403,182600,3798112524,1476,1476,1476,1476,0
20240403,182500,3798112524,1476,1476,1476,1476,0
20240403,182400,3798112524,1476,1476,1476,1476,30030
20240403,182300,3798112524,1476,1476,1476,1476,0
20240403,182200,3798112524,1476,1476,1476,1476,0
20240403,182100,3798112524,1476,1476,1476,1476,0
20240403,182000,3798112524,1476,1476,1476,1476,0
20240403,181900,3798112524,1476,1476,1476,1476,0
20240403,181800,3798112524,1476,1476,1476,1476,0
20240403,181700,3798112524,1476,1476,1476,1476,0
20240403,181600,3798112524,1476,1476,1476,1476,0
20240403,181500,3798112524,1476,1476,1476,1476,0
20240403,181400,3798112524,1476,1476,1476,1476,0
20240403,181300,3798112524,1476,1476,1476,1476,0
20240403,181200,3798112524,1476,1476,1476,1476,0
20240403,181100,3798112524,1476,1476,1476,1476,0
20240403,181000,3798112524,1476,1476,1476,1476,0
20240403,180900,3798112524,1476,1476,1476,1476,0
20240403,180800,3798112524,1476,1476,1476,1476,0
20240403,180700,3798112524,1476,1476,1476,1476,0
20240403,180600,3798112524,1476,1476,1476,1476,0
20240403,180500,3798112524,1476,1476,1476,1476,0
20240403,180400,3798112524,1476,1476,1476,1476,0
20240403,180300,3798112524,1476,1476,1476,1476,0
20240403,180200,3798112524,1476,1476,1476,1476,0
20240403,180100,3798112524,1476,1476,1476,1476,0
20240403,180000,3798112524,1476,1476,1476,1476,0
20240403,175900,3798112524,1476,1476,1476,1476,0
20240403,175800,3798112524,1476,1476,1476,1476,0
20240403,175700,3798112524,1476,1476,1476,1476,0
20240403,175600,3798112524,1476,1476,1476,1476,0
20240403,175500,3798112524,1476,1476,1476,1476,0
20240403,175400,3798112524,1476,1476,1476,1476,30030
20240403,175300,3798112524,1476,1476,1476,1476,0
20240403,175200,3798112524,1476,1476,1476,1476,0
20240403,175100,3798112524,1476,1476,1476,1476,0
20240403,175000,3798112524,1476,1476,1476,1476,0
20240403,174900,3798112524,1476,1476,1476,1476,0
20240403,174800,3798112524,1476,1476,1476,1476,0
20240403,174700,3798112524,1476,1476,1476,1476,0
20240403,174600,3798112524,1476,1476,1476,1476,0
20240403,174500,3798112524,1476,1476,1476,1476,0
20240403,174400,3798112524,1476,1476,1476,1476,0
20240403,174300,3798112524,1476,1476,1476,1476,0
20240403,174200,3798112524,1476,1476,1476,1476,0
20240403,174100,3798112524,1476,1476,1476,1476,0
20240403,174000,3798112524,1476,1476,1476,1476,0
20240403,173900,3798112524,1476,1476,1476,1476,0
20240403,173800,3798112524,1476,1476,1476,1476,0
20240403,173700,3798112524,1476,1476,1476,1476,0
20240403,173600,3798112524,1476,1476,1476,1476,0
20240403,173500,3798112524,1476,1476,1476,1476,0
20240403,173400,3798112524,1476,1476,1476,1476,0
20240403,173300,3798112524,1476,1476,1476,1476,0
20240403,173200,3798112524,1476,1476,1476,1476,0
20240403,173100,3798112524,1476,1476,1476,1476,0
20240403,173000,3798112524,1476,1476,1476,1476,0
20240403,172900,3798112524,1476,1476,1476,1476,0
20240403,172800,3798112524,1476,1476,1476,1476,0
20240403,172700,3798112524,1476,1476,1476,1476,0
20240403,172600,3798112524,1476,1476,1476,1476,0
20240403,172500,3798112524,1476,1476,1476,1476,0
20240403,172400,3798112524,1476,1476,1476,1476,30030
20240403,172300,3798112524,1476,1476,1476,1476,0
20240403,172200,3798112524,1476,1476,1476,1476,0
20240403,172100,3798112524,1476,1476,1476,1476,0
20240403,172000,3798112524,1476,1476,1476,1476,0
20240403,171900,3798112524,1476,1476,1476,1476,0
20240403,171800,3798112524,1476,1476,1476,1476,0
20240403,171700,3798112524,1476,1476,1476,1476,0
20240403,171600,3798112524,1476,1476,1476,1476,0
20240403,171500,3798112524,1476,1476,1476,1476,0
20240403,171400,3798112524,1476,1476,1476,1476,0
20240403,171300,3798112524,1476,1476,1476,1476,0
20240403,171200,3798112524,1476,1476,1476,1476,0
20240403,171100,3798112524,1476,1476,1476,1476,0
20240403,171000,3798112524,1476,1476,1476,1476,0
20240403,170900,3798112524,1476,1476,1476,1476,0
20240403,170800,3798112524,1476,1476,1476,1476,0
20240403,170700,3798112524,1476,1476,1476,1476,0
20240403,170600,3798112524,1476,1476,1476,1476,0
20240403,170500,3798112524,1476,1476,1476,1476,0
20240403,170400,3798112524,1476,1476,1476,1476,0
20240403,170300,3798112524,1476,1476,1476,1476,0
20240403,170200,3798112524,1476,1476,1476,1476,0
20240403,170100,3798112524,1476,1476,1476,1476,0
20240403,170000,3798112524,1476,1476,1476,1476,0
20240403,165900,3798112524,1476,1476,1476,1476,0
20240403,165800,3798112524,1476,1476,1476,1476,0
20240403,165700,3798112524,1476,1476,1476,1476,0
20240403,165600,3798112524,1476,1476,1476,1476,0
20240403,165500,3798112524,1476,1476,1476,1476,0
20240403,165400,3798112524,1476,1476,1476,1476,30030
20240403,165300,3798112524,1476,1476,1476,1476,0
20240403,165200,3798112524,1476,1476,1476,1476,0
20240403,165100,3798112524,1476,1476,1476,1476,0
20240403,165000,3798112524,1476,1476,1476,1476,0
20240403,164900,3798112524,1476,1476,1476,1476,0
20240403,164800,3798112524,1476,1476,1476,1476,0
20240403,164700,3798112524,1476,1476,1476,1476,0
20240403,164600,3798112524,1476,1476,1476,1476,0
20240403,164500,3798112524,1476,1476,1476,1476,0
20240403,164400,3798112524,1476,1476,1476,1476,0
20240403,164300,3798112524,1476,1476,1476,1476,0
20240403,164200,3798112524,1476,1476,1476,1476,0
20240403,164100,3798112524,1476,1476,1476,1476,0
20240403,164000,3798112524,1476,1476,1476,1476,0
20240403,163900,3798112524,1476,1476,1476,1476,0
20240403,163800,3798112524,1476,1476,1476,1476,0
20240403,163700,3798112524,1476,1476,1476,1476,0
20240403,163600,3798112524,1476,1476,1476,1476,0
20240403,163500,3798112524,1476,1476,1476,1476,0
20240403,163400,3798112524,1476,1476,1476,1476,0
20240403,163300,3798112524,1476,1476,1476,1476,0
20240403,163200,3798112524,1476,1476,1476,1476,0
20240403,163100,3798112524,1476,1476,1476,1476,0
20240403,163000,3798112524,1476,1476,1476,1476,0
20240403,162900,3798112524,1476,1476,1476,1476,0
20240403,162800,3798112524,1476,1476,1476,1476,0
20240403,162700,3798112524,1476,1476,1476,1476,0
20240403,162600,3798112524,1476,1476,1476,1476,0
20240403,162500,3798112524,1476,1476,1476,1476,0
20240403,162400,3798112524,1476,1476,1476,1476,30030
20240403,162300,3798112524,1476,1476,1476,1476,0
20240403,162200,3798112524,1476,1476,1476,1476,0
20240403,162100,3798112524,1476,1476,1476,1476,0
20240403,162000,3798112524,1476,1476,1476,1476,0
20240403,161900,3798112524,1476,1476,1476,1476,0
20240403,161800,3798112524,1476,1476,1476,1476,0
20240403,161700,3798112524,1476,1476,1476,1476,0
20240403,161600,3798112524,1476,1476,1476,1476,0
20240403,161500,3798112524,1476,1476,1476,1476,0
20240403,161400,3798112524,1476,1476,1476,1476,0
20240403,161300,3798112524,1476,1476,1476,1476,0
20240403,161200,3798112524,1476,1476,1476,1476,0
20240403,161100,3798112524,1476,1476,1476,1476,0
20240403,161000,3798112524,1476,1476,1476,1476,0
20240403,160900,3798112524,1476,1476,1476,1476,0
20240403,160800,3798112524,1476,1476,1476,1476,0
20240403,160700,3798112524,1476,1476,1476,1476,0
20240403,160600,3798112524,1476,1476,1476,1476,0
20240403,160500,3798112524,1476,1476,1476,1476,0
20240403,160400,3798112524,1476,1476,1476,1476,0
20240403,160300,3798112524,1476,1476,1476,1476,0
20240403,160200,3798112524,1476,1476,1476,1476,0
20240403,160100,3798112524,1476,1476,1476,1476,0
20240403,160000,3798112524,1476,1476,1476,1476,0
20240403,155900,3798112524,1476,1476,1476,1476,0
20240403,155800,3798112524,1476,1476,1476,1476,0
20240403,155700,3798112524,1476,1476,1476,1476,0
20240403,155600,3798112524,1476,1476,1476,1476,0
20240403,155500,3798112524,1476,1476,1476,1476,0
20240403,155400,3798112524,1476,1476,1476,1476,30030
20240403,155300,3798112524,1476,1476,1476,1476,0
20240403,155200,3798112524,1476,1476,1476,1476,0
20240403,155100,3798112524,1476,1476,1476,1476,0
20240403,155000,3798112524,1476,1476,1476,1476,0
20240403,154900,3798112524,1476,1476,1476,1476,0
20240403,154800,3798112524,1476,1476,1476,1476,0
20240403,154700,3798112524,1476,1476,1476,1476,0
20240403,154600,3798112524,1476,1476,1476,1476,0
20240403,154500,3798112524,1476,1476,1476,1476,0
20240403,154400,3798112524,1476,1476,1476,1476,0
20240403,154300,3798112524,1476,1476,1476,1476,0
20240403,154200,3798112524,1476,1476,1476,1476,0
20240403,154100,3798112524,1476,1476,1476,1476,0
20240403,154000,3798112524,1476,1476,1476,1476,0
20240403,153900,3798112524,1476,1476,1476,1476,0
20240403,153800,3798112524,1476,1476,1476,1476,0
20240403,153700,3798112524,1476,1476,1476,1476,0
20240403,153600,3798112524,1476,1476,1476,1476,0
20240403,153500,3798112524,1476,1476,1476,1476,0
20240403,153400,3798112524,1476,1476,1476,1476,0
20240403,153300,3798112524,1476,1476,1476,1476,0
20240403,153200,3798112524,1476,1476,1476,1476,0
20240403,153100,3798112524,1476,1476,1476,1476,0
20240403,153000,3798112524,1476,1476,1476,1476,30030
20240403,152900,3753788244,1476,1476,1476,1476,0
20240403,152800,3753788244,1476,1476,1476,1476,0
20240403,152700,3753788244,1476,1476,1476,1476,0
20240403,152600,3753788244,1476,1476,1476,1476,0
20240403,152500,3753788244,1476,1476,1476,1476,0
20240403,152400,3753788244,1476,1476,1476,1476,0
20240403,152300,3753788244,1476,1476,1476,1476,0
20240403,152200,3753788244,1476,1476,1476,1476,0
20240403,152100,3753788244,1476,1476,1476,1476,0
20240403,152000,3753788244,1476,1476,1476,1476,0
20240403,151900,3753788244,1476,1472,1476,1472,20603
20240403,151800,3723420551,1472,1471,1474,1471,13029
20240403,151700,3704237937,1472,1474,1474,1471,5431
20240403,151600,3696238969,1474,1474,1476,1471,5094
20240403,151500,3688731893,1472,1472,1473,1472,6584
20240403,151400,3679035756,1472,1471,1472,1471,6777
20240403,151300,3669063151,1471,1471,1471,1471,4310
20240403,151200,3662723141,1471,1472,1472,1471,7838
20240403,151100,3651193005,1472,1471,1473,1470,19002
20240403,151000,3623239334,1472,1472,1473,1472,9020
20240403,150900,3609961640,1473,1474,1475,1472,14700
20240403,150800,3588314509,1473,1475,1476,1473,4484
20240403,150700,3581704726,1475,1475,1475,1474,5490
20240403,150600,3573612136,1475,1475,1475,1474,1323
20240403,150500,3571661421,1475,1474,1475,1474,1299
20240403,150400,3569745900,1474,1474,1474,1473,2043
20240403,150300,3566735519,1474,1474,1474,1473,2179
20240403,150200,3563523736,1474,1476,1476,1474,3281
20240403,150100,3558686666,1475,1474,1478,1474,1518
20240403,150000,3556447616,1479,1476,1479,1474,1716
20240403,145900,3553916476,1479,1479,1479,1475,501
20240403,145800,3553176296,1479,1479,1479,1475,4563
20240403,145700,3546434480,1478,1476,1478,1476,589
20240403,145600,3545563942,1478,1477,1479,1474,4012
20240403,145500,3539646045,1479,1477,1479,1476,608
20240403,145400,3538748630,1476,1477,1480,1476,11615
20240403,145300,3521594380,1477,1474,1477,1474,483
20240403,145200,3520881378,1477,1474,1477,1474,1005
20240403,145100,3519400002,1474,1475,1480,1474,3722
20240403,145000,3513913287,1473,1476,1480,1473,3755
20240403,144900,3508381757,1473,1477,1478,1473,6632
20240403,144800,3498601234,1480,1478,1480,1478,109
20240403,144700,3498439920,1481,1473,1481,1472,5269
20240403,144600,3490676644,1473,1476,1476,1473,5032
20240403,144500,3483259589,1475,1477,1477,1475,2375
20240403,144400,3479753339,1477,1477,1477,1477,495
20240403,144300,3479022224,1475,1476,1482,1475,1920
20240403,144200,3476186353,1475,1480,1480,1475,21834
20240403,144100,3443964639,1480,1480,1480,1480,55
20240403,144000,3443883239,1480,1480,1480,1478,4180
20240403,143900,3437703977,1480,1480,1480,1480,385
20240403,143800,3437134177,1480,1480,1480,1480,538
20240403,143700,3436337937,1480,1480,1480,1480,1011
20240403,143600,3434841657,1480,1480,1480,1479,669
20240403,143500,3433851544,1480,1482,1482,1480,1211
20240403,143400,3432058370,1482,1481,1482,1481,90
20240403,143300,3431924992,1482,1482,1484,1482,4159
20240403,143200,3425757839,1482,1480,1482,1478,1139
20240403,143100,3424072342,1479,1482,1482,1479,1534
20240403,143000,3421802978,1482,1482,1482,1482,1010
20240403,142900,3420306158,1482,1482,1482,1482,44
20240403,142800,3420240950,1482,1480,1482,1480,275
20240403,142700,3419833938,1480,1479,1482,1479,155
20240403,142600,3419604689,1480,1480,1480,1480,2413
20240403,142500,3416033449,1480,1480,1480,1480,728
20240403,142400,3414956009,1480,1478,1480,1478,249
20240403,142300,3414587889,1477,1480,1480,1477,8748
20240403,142200,3401662564,1480,1481,1481,1479,7283
20240403,142100,3390888242,1481,1482,1485,1481,3494
20240403,142000,3385713454,1485,1481,1485,1481,12193
20240403,141900,3367655546,1482,1484,1485,1482,10900
20240403,141800,3351490031,1487,1487,1487,1487,0
20240403,141700,3351490031,1487,1488,1488,1487,140
20240403,141600,3351281790,1484,1489,1489,1484,1278
20240403,141500,3349383042,1489,1487,1489,1485,437
20240403,141400,3348734039,1489,1486,1489,1486,21
20240403,141300,3348702791,1485,1488,1490,1485,2414
20240403,141200,3345107970,1488,1486,1488,1486,301
20240403,141100,3344660682,1486,1486,1486,1486,500
20240403,141000,3343917682,1488,1488,1488,1488,299
20240403,140900,3343472770,1488,1485,1488,1485,129
20240403,140800,3343281156,1485,1485,1485,1485,3
20240403,140700,3343276701,1485,1484,1485,1484,1341
20240403,140600,3341285595,1485,1484,1485,1484,355
20240403,140500,3340758720,1484,1484,1484,1484,0
20240403,140400,3340758720,1484,1484,1484,1484,911
20240403,140300,3339406796,1484,1485,1485,1484,506
20240403,140200,3338655717,1485,1484,1485,1484,104
20240403,140100,3338501301,1483,1483,1483,1483,510
20240403,140000,3337744971,1488,1481,1488,1478,23019
20240403,135900,3303693338,1481,1489,1489,1481,15189
20240403,135800,3281178184,1489,1484,1489,1484,3065
20240403,135700,3276629698,1485,1489,1489,1485,131
20240403,135600,3276434975,1489,1485,1489,1485,49
20240403,135500,3276362194,1485,1485,1485,1485,779
20240403,135400,3275205379,1485,1485,1485,1485,33
20240403,135300,3275156374,1485,1484,1485,1484,1890
20240403,135200,3272351547,1484,1484,1485,1484,3195
20240403,135100,3267609157,1484,1485,1485,1484,931
20240403,135000,3266226674,1485,1490,1490,1485,777
20240403,134900,3265072824,1484,1485,1485,1484,763
20240403,134800,3263940207,1485,1490,1490,1485,3317
20240403,134700,3259014437,1485,1487,1487,1485,3879
20240403,134600,3253251441,1487,1489,1490,1487,678
20240403,134500,3252242938,1489,1491,1491,1489,82
20240403,134400,3252120680,1490,1490,1490,1490,11
20240403,134300,3252104290,1490,1489,1490,1489,2725
20240403,134200,3248046697,1487,1487,1487,1487,440
20240403,134100,3247392417,1487,1487,1487,1486,560
20240403,134000,3246559727,1487,1488,1488,1486,309
20240403,133900,3246100100,1488,1488,1489,1486,2659
20240403,133800,3242147692,1489,1488,1489,1488,445
20240403,133700,3241485530,1488,1488,1488,1488,246
20240403,133600,3241119482,1489,1489,1489,1488,113
20240403,133500,3240951285,1488,1491,1491,1488,9518
20240403,133400,3226772172,1491,1491,1491,1491,958
20240403,133300,3225343794,1490,1491,1491,1490,891
20240403,133200,3224016100,1491,1491,1491,1491,129
20240403,133100,3223823761,1491,1491,1491,1491,105
20240403,133000,3223667206,1491,1491,1491,1491,521
20240403,132900,3222890395,1491,1491,1491,1491,70
20240403,132800,3222786025,1491,1491,1491,1491,1318
20240403,132700,3220820887,1491,1490,1491,1490,650
20240403,132600,3219852337,1491,1490,1491,1490,477
20240403,132500,3219141593,1491,1490,1491,1490,90
20240403,132400,3219007425,1491,1491,1492,1491,643
20240403,132300,3218048701,1487,1487,1487,1487,0
20240403,132200,3218048701,1487,1487,1487,1487,0
20240403,132100,3218048701,1487,1487,1487,1487,0
20240403,132000,3218048701,1487,1488,1488,1487,500
20240403,131900,3217305191,1486,1489,1489,1486,2844
20240403,131800,3213076097,1490,1490,1494,1486,4996
20240403,131700,3205634244,1492,1493,1493,1490,226
20240403,131600,3205296963,1490,1492,1492,1490,271
20240403,131500,3204892830,1492,1493,1493,1490,31
20240403,131400,3204846583,1493,1487,1493,1487,638
20240403,131300,3203897871,1490,1492,1492,1487,7012
20240403,131200,3193448371,1496,1492,1496,1492,1067
20240403,131100,3191855147,1496,1494,1496,1493,904
20240403,131000,3190505451,1497,1497,1497,1496,73
20240403,130900,3190396180,1497,1496,1499,1496,7426
20240403,130800,3179278353,1497,1492,1497,1492,8867
20240403,130700,3166033455,1492,1490,1492,1490,1518
20240403,130600,3163770627,1490,1489,1490,1489,3641
20240403,130500,3158349177,1489,1487,1489,1486,7
20240403,130400,3158338768,1485,1486,1486,1485,935
20240403,130300,3156949897,1486,1486,1487,1486,338
20240403,130200,3156447623,1486,1486,1486,1486,1101
20240403,130100,3154811537,1486,1487,1487,1486,50
20240403,130000,3154737197,1489,1489,1489,1489,0
20240403,125900,3154737197,1489,1489,1489,1486,13
20240403,125800,3154717843,1485,1486,1486,1485,1600
20240403,125700,3152341348,1489,1488,1490,1486,521
20240403,125600,3151566113,1486,1488,1488,1486,192
20240403,125500,3151280797,1486,1488,1488,1486,782
20240403,125400,3150117740,1489,1490,1490,1489,2011
20240403,125300,3147123349,1489,1489,1489,1489,29
20240403,125200,3147080168,1490,1490,1490,1490,172
20240403,125100,3146823888,1490,1490,1490,1490,578
20240403,125000,3145962668,1490,1492,1492,1490,226
20240403,124900,3145625922,1492,1491,1492,1491,2656
20240403,124800,3141665237,1490,1489,1490,1489,2000
20240403,124700,3138685509,1489,1486,1489,1486,108
20240403,124600,3138524706,1486,1489,1489,1486,103
20240403,124500,3138371645,1489,1489,1489,1489,443
20240403,124400,3137712018,1489,1488,1489,1488,570
20240403,124300,3136863565,1486,1486,1486,1486,194
20240403,124200,3136575281,1486,1485,1486,1485,10005
20240403,124100,3121717851,1485,1487,1487,1485,2178
20240403,124000,3118479932,1486,1485,1486,1485,571
20240403,123900,3117631716,1485,1483,1485,1483,962
20240403,123800,3116204104,1483,1483,1483,1482,501
20240403,123700,3115461521,1482,1482,1482,1482,3000
20240403,123600,3111015521,1482,1482,1482,1482,377
20240403,123500,3110456807,1485,1485,1485,1485,50
20240403,123400,3110382557,1485,1482,1485,1482,227
20240403,123300,3110046062,1482,1482,1482,1482,191
20240403,123200,3109763000,1482,1482,1482,1482,692
20240403,123100,3108737456,1482,1484,1484,1482,5607
20240403,123000,3100426255,1483,1483,1483,1483,21
20240403,122900,3100395112,1483,1484,1484,1483,1048
20240403,122800,3098840898,1483,1483,1485,1483,809
20240403,122700,3097640477,1483,1485,1485,1483,114
20240403,122600,3097471367,1483,1484,1484,1483,1193
20240403,122500,3095701955,1484,1483,1484,1483,148
20240403,122400,3095482324,1483,1483,1483,1483,50
20240403,122300,3095408174,1483,1485,1485,1483,24
20240403,122200,3095372538,1485,1485,1485,1485,406
20240403,122100,3094769628,1486,1484,1486,1482,2136
20240403,122000,3091600090,1484,1482,1484,1482,854
20240403,121900,3090333142,1482,1482,1482,1482,100
20240403,121800,3090184942,1480,1480,1482,1479,908
20240403,121700,3088841507,1480,1479,1480,1479,523
20240403,121600,3088067490,1479,1479,1479,1479,0
20240403,121500,3088067490,1479,1482,1482,1479,2201
20240403,121400,3084810450,1480,1480,1480,1480,1100
20240403,121300,3083182450,1480,1480,1480,1480,1
20240403,121200,3083180970,1480,1480,1480,1480,691
20240403,121100,3082158290,1480,1480,1480,1480,1
20240403,121000,3082156810,1480,1480,1480,1480,2228
20240403,120900,3078859370,1480,1481,1481,1480,2350
20240403,120800,3075381166,1482,1482,1482,1482,352
20240403,120700,3074859502,1482,1481,1484,1481,3452
20240403,120600,3069746888,1481,1482,1482,1481,669
20240403,120500,3068755996,1482,1482,1484,1482,41
20240403,120400,3068695232,1482,1482,1482,1482,0
20240403,120300,3068695232,1482,1484,1484,1482,34
20240403,120200,3068644792,1485,1482,1485,1480,3776
20240403,120100,3063055572,1481,1481,1482,1481,479
20240403,120000,3062346172,1481,1481,1481,1480,823
20240403,115900,3061127310,1481,1481,1481,1481,871
20240403,115800,3059837359,1481,1481,1481,1481,2250
20240403,115700,3056505109,1481,1481,1481,1481,10
20240403,115600,3056490299,1480,1481,1481,1480,1300
20240403,115500,3054566281,1486,1479,1486,1479,71
20240403,115400,3054461258,1479,1487,1487,1479,7481
20240403,115300,3043382827,1481,1480,1481,1480,690
20240403,115200,3042361527,1479,1485,1485,1479,13301
20240403,115100,3022657065,1485,1485,1487,1485,847
20240403,115000,3021399136,1486,1487,1487,1486,665
20240403,114900,3020410381,1487,1487,1487,1487,0
20240403,114800,3020410381,1487,1487,1487,1487,0
20240403,114700,3020410381,1487,1485,1487,1484,109
20240403,114600,3020248608,1485,1485,1485,1485,1205
20240403,114500,3018459183,1486,1488,1488,1486,770
20240403,114400,3017314927,1486,1486,1486,1486,5
20240403,114300,3017307497,1486,1488,1488,1486,610
20240403,114200,3016400437,1488,1488,1488,1486,3590
20240403,114100,3011064917,1488,1488,1488,1488,600
20240403,114000,3010172117,1488,1485,1488,1485,431
20240403,113900,3009531795,1485,1485,1485,1485,54
20240403,113800,3009451605,1489,1485,1489,1485,206
20240403,113700,3009145551,1485,1485,1485,1485,1
20240403,113600,3009144066,1489,1485,1489,1485,257
20240403,113500,3008762378,1485,1485,1485,1483,3821
20240403,113400,3003088199,1485,1483,1485,1482,146
20240403,113300,3002871762,1484,1485,1485,1484,696
20240403,113200,3001838897,1485,1485,1485,1485,0
20240403,113100,3001838897,1485,1485,1485,1485,24
20240403,113000,3001803257,1489,1489,1489,1481,11
20240403,112900,3001786942,1484,1484,1484,1481,1177
20240403,112800,3000040412,1479,1480,1484,1479,110
20240403,112700,2999877622,1480,1479,1480,1478,1203
20240403,112600,2998098136,1479,1484,1484,1479,3820
20240403,112500,2992444578,1479,1478,1484,1478,2916
20240403,112400,2988131354,1479,1478,1479,1478,1087
20240403,112300,2986524568,1478,1480,1480,1478,4561
20240403,112200,2979782002,1479,1479,1479,1479,1148
20240403,112100,2978084110,1479,1479,1481,1479,3688
20240403,112000,2972629556,1479,1481,1481,1479,12507
20240403,111900,2954126258,1482,1482,1482,1482,2000
20240403,111800,2951162258,1481,1481,1481,1481,3080
20240403,111700,2946600778,1484,1484,1484,1484,1
20240403,111600,2946599294,1484,1483,1484,1481,202
20240403,111500,2946299771,1483,1485,1485,1483,1981
20240403,111400,2943360200,1486,1486,1486,1486,61
20240403,111300,2943269554,1489,1489,1489,1489,3
20240403,111200,2943265087,1485,1488,1488,1485,266
20240403,111100,2942869901,1489,1489,1489,1489,0
20240403,111000,2942869901,1489,1484,1489,1484,1305
20240403,110900,2940933271,1489,1489,1489,1489,0
20240403,110800,2940933271,1489,1483,1489,1483,1937
20240403,110700,2938060694,1483,1483,1483,1483,995
20240403,110600,2936585109,1483,1483,1483,1480,1580
20240403,110500,2934243096,1483,1483,1483,1483,711
20240403,110400,2933188683,1489,1482,1489,1482,1300
20240403,110300,2931258471,1481,1480,1481,1480,9711
20240403,110200,2916882881,1480,1480,1481,1480,1618
20240403,110100,2914488148,1480,1480,1481,1480,1859
20240403,110000,2911736824,1480,1481,1481,1480,858
20240403,105900,2910466134,1481,1483,1483,1481,3722
20240403,105800,2904949886,1483,1486,1486,1483,1192
20240403,105700,2903180993,1485,1488,1488,1485,2521
20240403,105600,2899437294,1488,1485,1488,1485,3
20240403,105500,2899432833,1489,1485,1489,1485,694
20240403,105400,2898402235,1485,1488,1488,1485,2421
20240403,105300,2894804690,1488,1491,1491,1488,1100
20240403,105200,2893166250,1491,1493,1493,1491,7604
20240403,105100,2881813881,1493,1490,1493,1487,2686
20240403,105000,2877810394,1490,1485,1490,1485,9986
20240403,104900,2862967793,1485,1486,1487,1485,5578
20240403,104800,2854680710,1486,1486,1486,1485,2354
20240403,104700,2851182965,1486,1487,1487,1486,236
20240403,104600,2850832268,1485,1486,1486,1485,779
20240403,104500,2849675402,1486,1484,1486,1484,15885
20240403,104400,2826088591,1484,1484,1484,1484,2
20240403,104300,2826085623,1481,1481,1481,1481,1472
20240403,104200,2823905591,1481,1481,1482,1479,8114
20240403,104100,2811898359,1481,1479,1481,1479,2968
20240403,104000,2807504047,1479,1481,1481,1479,3809
20240403,103900,2801869080,1481,1481,1481,1480,5352
20240403,103800,2793945944,1482,1482,1484,1481,6139
20240403,103700,2784849394,1485,1482,1485,1482,3233
20240403,103600,2780055744,1483,1485,1485,1483,58
20240403,103500,2779969654,1485,1486,1486,1481,5478
20240403,103400,2771853611,1486,1486,1486,1486,28
20240403,103300,2771812003,1480,1484,1484,1480,6092
20240403,103200,2762789822,1484,1479,1484,1478,4241
20240403,103100,2756517493,1479,1481,1482,1479,11793
20240403,103000,2739061923,1481,1479,1481,1479,9943
20240403,102900,2724341727,1481,1479,1486,1477,11287
20240403,102800,2707657573,1486,1485,1486,1478,8456
20240403,102700,2695130874,1481,1484,1490,1480,35849
20240403,102600,2642024327,1483,1483,1490,1483,2539
20240403,102500,2638254784,1484,1486,1486,1484,1106
20240403,102400,2636612864,1486,1486,1486,1485,4745
20240403,102300,2629566429,1486,1493,1494,1481,52313
20240403,102200,2551823071,1491,1492,1493,1491,1871
20240403,102100,2549031069,1492,1493,1493,1492,1265
20240403,102000,2547143378,1493,1494,1494,1493,1110
20240403,101900,2545485946,1494,1491,1494,1489,10526
20240403,101800,2529803014,1491,1490,1492,1490,5031
20240403,101700,2522305724,1490,1493,1494,1489,24622
20240403,101600,2485591365,1494,1495,1495,1494,6273
20240403,101500,2476216716,1495,1497,1497,1495,715
20240403,101400,2475146385,1498,1495,1498,1495,6681
20240403,101300,2465152726,1497,1499,1499,1495,7661
20240403,101200,2453691812,1497,1499,1499,1497,2924
20240403,101100,2449314360,1502,1498,1502,1498,2040
20240403,101000,2446258182,1498,1499,1499,1498,6700
20240403,100900,2436217017,1499,1500,1500,1499,1306
20240403,100800,2434258973,1500,1499,1500,1499,1315
20240403,100700,2432287473,1499,1500,1500,1499,1929
20240403,100600,2429394095,1503,1499,1503,1499,3821
20240403,100500,2423663340,1499,1503,1503,1499,25
20240403,100400,2423625809,1503,1500,1503,1499,870
20240403,100300,2422321246,1499,1499,1499,1499,23
20240403,100200,2422286769,1503,1500,1503,1500,1505
20240403,100100,2420029254,1504,1504,1504,1504,0
20240403,100000,2420029254,1504,1504,1504,1504,15
20240403,095900,2420006694,1503,1503,1503,1503,186
20240403,095800,2419727136,1503,1495,1503,1495,365
20240403,095700,2419178611,1495,1500,1504,1495,7864
20240403,095600,2407416548,1499,1505,1505,1499,5603
20240403,095500,2399010249,1506,1504,1506,1504,2592
20240403,095400,2395110373,1505,1504,1505,1504,143
20240403,095300,2394895178,1504,1505,1505,1500,468
20240403,095200,2394191466,1505,1499,1505,1499,7619
20240403,095100,2382755670,1499,1495,1499,1494,5093
20240403,095000,2375145026,1495,1493,1495,1492,14760
20240403,094900,2353095444,1491,1492,1492,1491,6158
20240403,094800,2343912503,1491,1490,1492,1489,11998
20240403,094700,2326029413,1490,1491,1492,1489,24050
20240403,094600,2290183227,1492,1493,1495,1491,10958
20240403,094500,2273834729,1492,1501,1504,1492,64486
20240403,094400,2177255427,1505,1501,1505,1500,6492
20240403,094300,2167508882,1500,1505,1505,1500,9468
20240403,094200,2153301638,1507,1507,1507,1502,966
20240403,094100,2151850451,1507,1505,1508,1501,7245
20240403,094000,2140970597,1502,1505,1505,1502,2986
20240403,093900,2136485073,1506,1505,1506,1502,3419
20240403,093800,2131345126,1502,1504,1506,1502,5030
20240403,093700,2123781850,1503,1511,1511,1503,3976
20240403,093600,2117789693,1511,1509,1512,1502,16924
20240403,093500,2092310201,1504,1510,1512,1504,17756
20240403,093400,2065571543,1512,1509,1512,1508,6939
20240403,093300,2055102847,1509,1513,1513,1509,11090
20240403,093200,2038350040,1514,1517,1518,1514,4925
20240403,093100,2030886222,1518,1518,1518,1511,4441
20240403,093000,2024158491,1515,1514,1520,1510,4161
20240403,092900,2017864711,1514,1524,1526,1514,13447
20240403,092800,1997395079,1520,1524,1525,1513,10116
20240403,092700,1982017404,1525,1524,1528,1520,8518
20240403,092600,1969013383,1520,1522,1527,1520,1434
20240403,092500,1966831653,1522,1528,1529,1522,19778
20240403,092400,1936631484,1529,1515,1529,1515,18319
20240403,092300,1908772651,1517,1507,1517,1502,23916
20240403,092200,1872688190,1507,1501,1507,1499,2427
20240403,092100,1869046540,1500,1507,1510,1499,5888
20240403,092000,1860189096,1500,1499,1507,1498,13828
20240403,091900,1839450804,1497,1509,1510,1497,17418
20240403,091800,1813317651,1503,1502,1509,1496,6821
20240403,091700,1803070949,1497,1495,1500,1494,13356
20240403,091600,1783087648,1495,1497,1497,1493,18771
20240403,091500,1755036831,1497,1496,1504,1496,14034
20240403,091400,1734007704,1496,1500,1501,1490,31003
20240403,091300,1687671863,1501,1512,1518,1500,59136
20240403,091200,1598726568,1511,1513,1518,1511,8395
20240403,091100,1586024587,1511,1513,1519,1511,17217
20240403,091000,1559966309,1510,1515,1515,1502,40297
20240403,090900,1499232342,1513,1515,1523,1513,13863
20240403,090800,1478201807,1524,1518,1524,1500,71341
20240403,090700,1370713283,1518,1533,1540,1511,61696
20240403,090600,1276552491,1532,1547,1548,1530,75544
20240403,090500,1160267404,1548,1555,1555,1547,44767
20240403,090400,1090876550,1555,1578,1578,1546,120107
20240403,090300,903362026,1576,1574,1583,1572,87616
20240403,090200,765045727,1579,1574,1589,1570,121747
20240403,090100,572629248,1574,1569,1590,1560,196191
20240403,090000,263069317,1575,1544,1576,1543,169412