KissMeData/014190/min/candle-20240401.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240401,185400,392276131,1879,1879,1879,1879,2730
20240401,185300,392276131,1879,1879,1879,1879,0
20240401,185200,392276131,1879,1879,1879,1879,0
20240401,185100,392276131,1879,1879,1879,1879,0
20240401,185000,392276131,1879,1879,1879,1879,0
20240401,184900,392276131,1879,1879,1879,1879,0
20240401,184800,392276131,1879,1879,1879,1879,0
20240401,184700,392276131,1879,1879,1879,1879,0
20240401,184600,392276131,1879,1879,1879,1879,0
20240401,184500,392276131,1879,1879,1879,1879,0
20240401,184400,392276131,1879,1879,1879,1879,0
20240401,184300,392276131,1879,1879,1879,1879,0
20240401,184200,392276131,1879,1879,1879,1879,0
20240401,184100,392276131,1879,1879,1879,1879,0
20240401,184000,392276131,1879,1879,1879,1879,0
20240401,183900,392276131,1879,1879,1879,1879,0
20240401,183800,392276131,1879,1879,1879,1879,0
20240401,183700,392276131,1879,1879,1879,1879,0
20240401,183600,392276131,1879,1879,1879,1879,0
20240401,183500,392276131,1879,1879,1879,1879,0
20240401,183400,392276131,1879,1879,1879,1879,0
20240401,183300,392276131,1879,1879,1879,1879,0
20240401,183200,392276131,1879,1879,1879,1879,0
20240401,183100,392276131,1879,1879,1879,1879,0
20240401,183000,392276131,1879,1879,1879,1879,0
20240401,182900,392276131,1879,1879,1879,1879,0
20240401,182800,392276131,1879,1879,1879,1879,0
20240401,182700,392276131,1879,1879,1879,1879,0
20240401,182600,392276131,1879,1879,1879,1879,0
20240401,182500,392276131,1879,1879,1879,1879,0
20240401,182400,392276131,1879,1879,1879,1879,2730
20240401,182300,392276131,1879,1879,1879,1879,0
20240401,182200,392276131,1879,1879,1879,1879,0
20240401,182100,392276131,1879,1879,1879,1879,0
20240401,182000,392276131,1879,1879,1879,1879,0
20240401,181900,392276131,1879,1879,1879,1879,0
20240401,181800,392276131,1879,1879,1879,1879,0
20240401,181700,392276131,1879,1879,1879,1879,0
20240401,181600,392276131,1879,1879,1879,1879,0
20240401,181500,392276131,1879,1879,1879,1879,0
20240401,181400,392276131,1879,1879,1879,1879,0
20240401,181300,392276131,1879,1879,1879,1879,0
20240401,181200,392276131,1879,1879,1879,1879,0
20240401,181100,392276131,1879,1879,1879,1879,0
20240401,181000,392276131,1879,1879,1879,1879,0
20240401,180900,392276131,1879,1879,1879,1879,0
20240401,180800,392276131,1879,1879,1879,1879,0
20240401,180700,392276131,1879,1879,1879,1879,0
20240401,180600,392276131,1879,1879,1879,1879,0
20240401,180500,392276131,1879,1879,1879,1879,0
20240401,180400,392276131,1879,1879,1879,1879,0
20240401,180300,392276131,1879,1879,1879,1879,0
20240401,180200,392276131,1879,1879,1879,1879,0
20240401,180100,392276131,1879,1879,1879,1879,0
20240401,180000,392276131,1879,1879,1879,1879,0
20240401,175900,392276131,1879,1879,1879,1879,0
20240401,175800,392276131,1879,1879,1879,1879,0
20240401,175700,392276131,1879,1879,1879,1879,0
20240401,175600,392276131,1879,1879,1879,1879,0
20240401,175500,392276131,1879,1879,1879,1879,0
20240401,175400,392276131,1879,1879,1879,1879,2730
20240401,175300,392276131,1879,1879,1879,1879,0
20240401,175200,392276131,1879,1879,1879,1879,0
20240401,175100,392276131,1879,1879,1879,1879,0
20240401,175000,392276131,1879,1879,1879,1879,0
20240401,174900,392276131,1879,1879,1879,1879,0
20240401,174800,392276131,1879,1879,1879,1879,0
20240401,174700,392276131,1879,1879,1879,1879,0
20240401,174600,392276131,1879,1879,1879,1879,0
20240401,174500,392276131,1879,1879,1879,1879,0
20240401,174400,392276131,1879,1879,1879,1879,0
20240401,174300,392276131,1879,1879,1879,1879,0
20240401,174200,392276131,1879,1879,1879,1879,0
20240401,174100,392276131,1879,1879,1879,1879,0
20240401,174000,392276131,1879,1879,1879,1879,0
20240401,173900,392276131,1879,1879,1879,1879,0
20240401,173800,392276131,1879,1879,1879,1879,0
20240401,173700,392276131,1879,1879,1879,1879,0
20240401,173600,392276131,1879,1879,1879,1879,0
20240401,173500,392276131,1879,1879,1879,1879,0
20240401,173400,392276131,1879,1879,1879,1879,0
20240401,173300,392276131,1879,1879,1879,1879,0
20240401,173200,392276131,1879,1879,1879,1879,0
20240401,173100,392276131,1879,1879,1879,1879,0
20240401,173000,392276131,1879,1879,1879,1879,0
20240401,172900,392276131,1879,1879,1879,1879,0
20240401,172800,392276131,1879,1879,1879,1879,0
20240401,172700,392276131,1879,1879,1879,1879,0
20240401,172600,392276131,1879,1879,1879,1879,0
20240401,172500,392276131,1879,1879,1879,1879,0
20240401,172400,392276131,1879,1879,1879,1879,2730
20240401,172300,392276131,1879,1879,1879,1879,0
20240401,172200,392276131,1879,1879,1879,1879,0
20240401,172100,392276131,1879,1879,1879,1879,0
20240401,172000,392276131,1879,1879,1879,1879,0
20240401,171900,392276131,1879,1879,1879,1879,0
20240401,171800,392276131,1879,1879,1879,1879,0
20240401,171700,392276131,1879,1879,1879,1879,0
20240401,171600,392276131,1879,1879,1879,1879,0
20240401,171500,392276131,1879,1879,1879,1879,0
20240401,171400,392276131,1879,1879,1879,1879,0
20240401,171300,392276131,1879,1879,1879,1879,0
20240401,171200,392276131,1879,1879,1879,1879,0
20240401,171100,392276131,1879,1879,1879,1879,0
20240401,171000,392276131,1879,1879,1879,1879,0
20240401,170900,392276131,1879,1879,1879,1879,0
20240401,170800,392276131,1879,1879,1879,1879,0
20240401,170700,392276131,1879,1879,1879,1879,0
20240401,170600,392276131,1879,1879,1879,1879,0
20240401,170500,392276131,1879,1879,1879,1879,0
20240401,170400,392276131,1879,1879,1879,1879,0
20240401,170300,392276131,1879,1879,1879,1879,0
20240401,170200,392276131,1879,1879,1879,1879,0
20240401,170100,392276131,1879,1879,1879,1879,0
20240401,170000,392276131,1879,1879,1879,1879,0
20240401,165900,392276131,1879,1879,1879,1879,0
20240401,165800,392276131,1879,1879,1879,1879,0
20240401,165700,392276131,1879,1879,1879,1879,0
20240401,165600,392276131,1879,1879,1879,1879,0
20240401,165500,392276131,1879,1879,1879,1879,0
20240401,165400,392276131,1879,1879,1879,1879,2730
20240401,165300,392276131,1879,1879,1879,1879,0
20240401,165200,392276131,1879,1879,1879,1879,0
20240401,165100,392276131,1879,1879,1879,1879,0
20240401,165000,392276131,1879,1879,1879,1879,0
20240401,164900,392276131,1879,1879,1879,1879,0
20240401,164800,392276131,1879,1879,1879,1879,0
20240401,164700,392276131,1879,1879,1879,1879,0
20240401,164600,392276131,1879,1879,1879,1879,0
20240401,164500,392276131,1879,1879,1879,1879,0
20240401,164400,392276131,1879,1879,1879,1879,0
20240401,164300,392276131,1879,1879,1879,1879,0
20240401,164200,392276131,1879,1879,1879,1879,0
20240401,164100,392276131,1879,1879,1879,1879,0
20240401,164000,392276131,1879,1879,1879,1879,0
20240401,163900,392276131,1879,1879,1879,1879,0
20240401,163800,392276131,1879,1879,1879,1879,0
20240401,163700,392276131,1879,1879,1879,1879,0
20240401,163600,392276131,1879,1879,1879,1879,0
20240401,163500,392276131,1879,1879,1879,1879,0
20240401,163400,392276131,1879,1879,1879,1879,0
20240401,163300,392276131,1879,1879,1879,1879,0
20240401,163200,392276131,1879,1879,1879,1879,0
20240401,163100,392276131,1879,1879,1879,1879,0
20240401,163000,392276131,1879,1879,1879,1879,0
20240401,162900,392276131,1879,1879,1879,1879,0
20240401,162800,392276131,1879,1879,1879,1879,0
20240401,162700,392276131,1879,1879,1879,1879,0
20240401,162600,392276131,1879,1879,1879,1879,0
20240401,162500,392276131,1879,1879,1879,1879,0
20240401,162400,392276131,1879,1879,1879,1879,2730
20240401,162300,392276131,1879,1879,1879,1879,0
20240401,162200,392276131,1879,1879,1879,1879,0
20240401,162100,392276131,1879,1879,1879,1879,0
20240401,162000,392276131,1879,1879,1879,1879,0
20240401,161900,392276131,1879,1879,1879,1879,0
20240401,161800,392276131,1879,1879,1879,1879,0
20240401,161700,392276131,1879,1879,1879,1879,0
20240401,161600,392276131,1879,1879,1879,1879,0
20240401,161500,392276131,1879,1879,1879,1879,0
20240401,161400,392276131,1879,1879,1879,1879,0
20240401,161300,392276131,1879,1879,1879,1879,0
20240401,161200,392276131,1879,1879,1879,1879,0
20240401,161100,392276131,1879,1879,1879,1879,0
20240401,161000,392276131,1879,1879,1879,1879,0
20240401,160900,392276131,1879,1879,1879,1879,0
20240401,160800,392276131,1879,1879,1879,1879,0
20240401,160700,392276131,1879,1879,1879,1879,0
20240401,160600,392276131,1879,1879,1879,1879,0
20240401,160500,392276131,1879,1879,1879,1879,0
20240401,160400,392276131,1879,1879,1879,1879,0
20240401,160300,392276131,1879,1879,1879,1879,0
20240401,160200,392276131,1879,1879,1879,1879,0
20240401,160100,392276131,1879,1879,1879,1879,0
20240401,160000,392276131,1879,1879,1879,1879,0
20240401,155900,392276131,1879,1879,1879,1879,0
20240401,155800,392276131,1879,1879,1879,1879,0
20240401,155700,392276131,1879,1879,1879,1879,0
20240401,155600,392276131,1879,1879,1879,1879,0
20240401,155500,392276131,1879,1879,1879,1879,0
20240401,155400,392276131,1879,1879,1879,1879,2730
20240401,155300,392276131,1879,1879,1879,1879,0
20240401,155200,392276131,1879,1879,1879,1879,0
20240401,155100,392276131,1879,1879,1879,1879,0
20240401,155000,392276131,1879,1879,1879,1879,0
20240401,154900,392276131,1879,1879,1879,1879,0
20240401,154800,392276131,1879,1879,1879,1879,0
20240401,154700,392276131,1879,1879,1879,1879,0
20240401,154600,392276131,1879,1879,1879,1879,0
20240401,154500,392276131,1879,1879,1879,1879,0
20240401,154400,392276131,1879,1879,1879,1879,0
20240401,154300,392276131,1879,1879,1879,1879,0
20240401,154200,392276131,1879,1879,1879,1879,0
20240401,154100,392276131,1879,1879,1879,1879,0
20240401,154000,392276131,1879,1879,1879,1879,0
20240401,153900,392276131,1879,1879,1879,1879,0
20240401,153800,392276131,1879,1879,1879,1879,0
20240401,153700,392276131,1879,1879,1879,1879,0
20240401,153600,392276131,1879,1879,1879,1879,0
20240401,153500,392276131,1879,1879,1879,1879,0
20240401,153400,392276131,1879,1879,1879,1879,0
20240401,153300,392276131,1879,1879,1879,1879,0
20240401,153200,392276131,1879,1879,1879,1879,0
20240401,153100,392276131,1879,1879,1879,1879,0
20240401,153000,392276131,1879,1879,1879,1879,2730
20240401,152900,387146461,1874,1874,1874,1874,0
20240401,152800,387146461,1874,1874,1874,1874,0
20240401,152700,387146461,1874,1874,1874,1874,0
20240401,152600,387146461,1874,1874,1874,1874,0
20240401,152500,387146461,1874,1874,1874,1874,0
20240401,152400,387146461,1874,1874,1874,1874,0
20240401,152300,387146461,1874,1874,1874,1874,0
20240401,152200,387146461,1874,1874,1874,1874,0
20240401,152100,387146461,1874,1874,1874,1874,0
20240401,152000,387146461,1874,1874,1874,1874,0
20240401,151900,387146461,1874,1877,1878,1874,3749
20240401,151800,380119162,1877,1876,1877,1876,105
20240401,151700,379922087,1877,1877,1877,1877,58
20240401,151600,379813221,1878,1878,1878,1878,4676
20240401,151500,371031693,1878,1875,1878,1875,3125
20240401,151400,365166891,1875,1875,1875,1875,0
20240401,151300,365166891,1875,1875,1875,1875,1
20240401,151200,365165016,1875,1875,1875,1875,82
20240401,151100,365011266,1875,1872,1875,1872,5
20240401,151000,365001901,1873,1871,1873,1870,397
20240401,150900,364259224,1871,1870,1871,1870,356
20240401,150800,363593303,1870,1869,1870,1869,420
20240401,150700,362807907,1869,1870,1870,1869,342
20240401,150600,362168703,1870,1870,1870,1870,544
20240401,150500,361151423,1870,1870,1870,1870,44
20240401,150400,361069143,1870,1870,1870,1870,0
20240401,150300,361069143,1870,1870,1870,1870,0
20240401,150200,361069143,1870,1870,1870,1870,456
20240401,150100,360216423,1870,1868,1870,1868,1213
20240401,150000,357950488,1868,1869,1869,1868,473
20240401,145900,357066452,1868,1868,1868,1868,1
20240401,145800,357064584,1869,1869,1869,1869,840
20240401,145700,355494624,1869,1869,1869,1869,2216
20240401,145600,351352920,1869,1870,1870,1869,161
20240401,145500,351051870,1871,1871,1871,1871,20
20240401,145400,351014450,1873,1876,1876,1872,519
20240401,145300,350042856,1873,1873,1873,1873,0
20240401,145200,350042856,1873,1873,1873,1873,1362
20240401,145100,347491830,1873,1873,1873,1873,1071
20240401,145000,345485847,1873,1873,1873,1873,500
20240401,144900,344549347,1876,1876,1876,1876,0
20240401,144800,344549347,1876,1876,1876,1876,5
20240401,144700,344539967,1876,1873,1876,1873,525
20240401,144600,343556397,1872,1872,1872,1872,0
20240401,144500,343556397,1872,1872,1872,1872,675
20240401,144400,342292797,1872,1872,1872,1872,0
20240401,144300,342292797,1872,1872,1872,1872,5
20240401,144200,342283437,1873,1871,1873,1871,148
20240401,144100,342006413,1871,1871,1871,1871,0
20240401,144000,342006413,1871,1871,1871,1871,52
20240401,143900,341909121,1873,1873,1873,1873,0
20240401,143800,341909121,1873,1873,1873,1873,0
20240401,143700,341909121,1873,1873,1873,1873,2
20240401,143600,341905375,1871,1871,1871,1871,2
20240401,143500,341901633,1870,1870,1870,1870,1
20240401,143400,341899763,1870,1870,1870,1870,0
20240401,143300,341899763,1870,1872,1872,1870,321
20240401,143200,341299489,1873,1873,1873,1873,31
20240401,143100,341241426,1872,1872,1872,1872,0
20240401,143000,341241426,1872,1872,1872,1872,0
20240401,142900,341241426,1872,1872,1872,1872,122
20240401,142800,341013042,1870,1871,1871,1870,2322
20240401,142700,336668592,1870,1870,1870,1870,0
20240401,142600,336668592,1870,1870,1870,1870,920
20240401,142500,334948192,1869,1869,1869,1869,0
20240401,142400,334948192,1869,1869,1869,1869,6
20240401,142300,334936978,1869,1869,1869,1869,4
20240401,142200,334929502,1870,1870,1870,1870,27
20240401,142100,334879012,1870,1870,1870,1870,4
20240401,142000,334871532,1869,1870,1870,1869,156
20240401,141900,334579868,1870,1870,1870,1870,3
20240401,141800,334574258,1869,1869,1869,1869,7
20240401,141700,334561175,1870,1870,1870,1870,104
20240401,141600,334366695,1869,1869,1869,1869,1565
20240401,141500,331441710,1869,1869,1869,1869,0
20240401,141400,331441710,1869,1869,1869,1869,1028
20240401,141300,329520378,1869,1869,1869,1869,0
20240401,141200,329520378,1869,1869,1869,1869,100
20240401,141100,329333478,1866,1866,1866,1866,0
20240401,141000,329333478,1866,1866,1866,1866,0
20240401,140900,329333478,1866,1866,1866,1866,0
20240401,140800,329333478,1866,1868,1868,1866,3
20240401,140700,329327878,1869,1869,1869,1869,0
20240401,140600,329327878,1869,1869,1869,1869,0
20240401,140500,329327878,1869,1869,1869,1869,0
20240401,140400,329327878,1869,1869,1869,1869,0
20240401,140300,329327878,1869,1869,1869,1869,0
20240401,140200,329327878,1869,1869,1869,1869,0
20240401,140100,329327878,1869,1869,1869,1869,0
20240401,140000,329327878,1869,1869,1869,1869,0
20240401,135900,329327878,1869,1868,1869,1868,3
20240401,135800,329322272,1865,1865,1865,1865,371
20240401,135700,328630357,1869,1869,1869,1869,0
20240401,135600,328630357,1869,1869,1869,1869,1
20240401,135500,328628488,1869,1869,1869,1869,0
20240401,135400,328628488,1869,1869,1869,1869,0
20240401,135300,328628488,1869,1869,1869,1869,0
20240401,135200,328628488,1869,1869,1869,1869,0
20240401,135100,328628488,1869,1869,1869,1869,0
20240401,135000,328628488,1869,1867,1869,1867,80
20240401,134900,328479126,1865,1865,1865,1865,0
20240401,134800,328479126,1865,1868,1868,1865,190
20240401,134700,328124746,1869,1869,1869,1869,0
20240401,134600,328124746,1869,1869,1869,1869,0
20240401,134500,328124746,1869,1869,1869,1869,30
20240401,134400,328068676,1869,1869,1869,1869,0
20240401,134300,328068676,1869,1869,1869,1869,0
20240401,134200,328068676,1869,1869,1869,1869,0
20240401,134100,328068676,1869,1869,1869,1869,0
20240401,134000,328068676,1869,1866,1869,1866,244
20240401,133900,327613369,1866,1866,1866,1866,0
20240401,133800,327613369,1866,1867,1867,1866,160
20240401,133700,327314723,1870,1870,1870,1870,0
20240401,133600,327314723,1870,1870,1870,1870,0
20240401,133500,327314723,1870,1870,1870,1870,30
20240401,133400,327258623,1871,1871,1871,1871,1
20240401,133300,327256752,1867,1867,1867,1867,0
20240401,133200,327256752,1867,1867,1867,1867,0
20240401,133100,327256752,1867,1867,1867,1867,10
20240401,133000,327238082,1871,1871,1871,1871,0
20240401,132900,327238082,1871,1871,1871,1871,0
20240401,132800,327238082,1871,1871,1871,1871,0
20240401,132700,327238082,1871,1870,1871,1870,3
20240401,132600,327232471,1867,1869,1869,1867,10
20240401,132500,327213785,1869,1869,1869,1869,0
20240401,132400,327213785,1869,1869,1869,1869,0
20240401,132300,327213785,1869,1869,1869,1869,0
20240401,132200,327213785,1869,1869,1869,1869,0
20240401,132100,327213785,1869,1869,1869,1869,0
20240401,132000,327213785,1869,1867,1869,1867,3
20240401,131900,327208180,1867,1867,1867,1867,0
20240401,131800,327208180,1867,1867,1867,1867,1
20240401,131700,327206313,1867,1867,1867,1867,0
20240401,131600,327206313,1867,1867,1867,1867,0
20240401,131500,327206313,1867,1867,1867,1867,0
20240401,131400,327206313,1867,1867,1867,1867,0
20240401,131300,327206313,1867,1867,1867,1867,0
20240401,131200,327206313,1867,1867,1867,1867,0
20240401,131100,327206313,1867,1867,1867,1867,0
20240401,131000,327206313,1867,1867,1867,1867,0
20240401,130900,327206313,1867,1867,1867,1867,130
20240401,130800,326963603,1866,1866,1866,1866,0
20240401,130700,326963603,1866,1866,1866,1866,0
20240401,130600,326963603,1866,1866,1866,1866,0
20240401,130500,326963603,1866,1866,1866,1866,0
20240401,130400,326963603,1866,1866,1866,1866,908
20240401,130300,325269275,1870,1870,1870,1870,0
20240401,130200,325269275,1870,1870,1870,1870,214
20240401,130100,324869095,1869,1865,1869,1865,219
20240401,130000,324459788,1865,1869,1869,1865,406
20240401,125900,323702239,1870,1871,1871,1870,321
20240401,125800,323101918,1872,1872,1872,1872,4
20240401,125700,323094430,1873,1873,1873,1873,393
20240401,125600,322358341,1873,1873,1873,1873,0
20240401,125500,322358341,1873,1873,1873,1873,280
20240401,125400,321833901,1873,1873,1873,1873,100
20240401,125300,321646601,1874,1874,1874,1874,50
20240401,125200,321552901,1874,1877,1877,1874,11
20240401,125100,321532283,1880,1880,1880,1880,0
20240401,125000,321532283,1880,1880,1880,1880,0
20240401,124900,321532283,1880,1880,1880,1880,0
20240401,124800,321532283,1880,1880,1880,1880,0
20240401,124700,321532283,1880,1880,1880,1880,0
20240401,124600,321532283,1880,1880,1880,1880,0
20240401,124500,321532283,1880,1880,1880,1880,0
20240401,124400,321532283,1880,1880,1880,1880,0
20240401,124300,321532283,1880,1880,1880,1880,0
20240401,124200,321532283,1880,1880,1880,1880,0
20240401,124100,321532283,1880,1880,1880,1880,0
20240401,124000,321532283,1880,1880,1880,1880,0
20240401,123900,321532283,1880,1880,1880,1880,11106
20240401,123800,300653003,1880,1880,1880,1880,1
20240401,123700,300651123,1877,1877,1877,1877,50
20240401,123600,300557273,1880,1880,1880,1880,102
20240401,123500,300365513,1880,1880,1880,1880,100
20240401,123400,300177513,1880,1880,1880,1880,5
20240401,123300,300168113,1881,1881,1881,1881,10
20240401,123200,300149303,1881,1878,1881,1875,959
20240401,123100,298347008,1881,1881,1881,1881,798
20240401,123000,296845970,1881,1881,1881,1881,0
20240401,122900,296845970,1881,1881,1881,1881,0
20240401,122800,296845970,1881,1881,1881,1881,0
20240401,122700,296845970,1881,1881,1881,1881,2
20240401,122600,296842208,1881,1881,1881,1881,0
20240401,122500,296842208,1881,1879,1881,1879,2202
20240401,122400,292701539,1878,1878,1878,1878,0
20240401,122300,292701539,1878,1877,1878,1877,1555
20240401,122200,289782303,1876,1875,1876,1875,546
20240401,122100,288758018,1875,1874,1875,1874,640
20240401,122000,287558118,1873,1873,1873,1873,0
20240401,121900,287558118,1873,1873,1873,1873,0
20240401,121800,287558118,1873,1873,1873,1873,0
20240401,121700,287558118,1873,1873,1873,1873,0
20240401,121600,287558118,1873,1873,1873,1873,0
20240401,121500,287558118,1873,1873,1873,1873,0
20240401,121400,287558118,1873,1873,1873,1873,0
20240401,121300,287558118,1873,1873,1873,1873,440
20240401,121200,286733998,1873,1873,1873,1873,0
20240401,121100,286733998,1873,1873,1873,1873,0
20240401,121000,286733998,1873,1873,1873,1873,0
20240401,120900,286733998,1873,1873,1873,1873,80
20240401,120800,286584158,1873,1873,1873,1873,377
20240401,120700,285878037,1874,1874,1874,1874,18
20240401,120600,285844305,1874,1874,1874,1874,0
20240401,120500,285844305,1874,1874,1874,1874,0
20240401,120400,285844305,1874,1874,1874,1874,0
20240401,120300,285844305,1874,1874,1874,1874,0
20240401,120200,285844305,1874,1874,1874,1874,0
20240401,120100,285844305,1874,1874,1874,1874,2
20240401,120000,285840557,1875,1874,1875,1874,126
20240401,115900,285604407,1875,1875,1875,1875,0
20240401,115800,285604407,1875,1874,1875,1874,66
20240401,115700,285480697,1875,1875,1875,1875,0
20240401,115600,285480697,1875,1875,1875,1875,0
20240401,115500,285480697,1875,1875,1875,1875,0
20240401,115400,285480697,1875,1875,1875,1875,50
20240401,115300,285386947,1876,1876,1876,1876,544
20240401,115200,284366403,1879,1879,1879,1879,200
20240401,115100,283990603,1880,1880,1880,1880,0
20240401,115000,283990603,1880,1880,1880,1880,3
20240401,114900,283984963,1880,1880,1880,1880,0
20240401,114800,283984963,1880,1875,1880,1875,15
20240401,114700,283956823,1874,1874,1874,1874,0
20240401,114600,283956823,1874,1874,1874,1874,25
20240401,114500,283909973,1876,1876,1876,1876,110
20240401,114400,283703613,1876,1876,1876,1876,534
20240401,114300,282701829,1875,1876,1876,1875,810
20240401,114200,281182279,1876,1876,1876,1876,0
20240401,114100,281182279,1876,1876,1876,1876,0
20240401,114000,281182279,1876,1875,1880,1875,696
20240401,113900,279877263,1874,1875,1875,1874,36
20240401,113800,279809798,1875,1875,1875,1875,2
20240401,113700,279806048,1875,1875,1875,1875,5
20240401,113600,279796673,1875,1875,1875,1875,0
20240401,113500,279796673,1875,1879,1879,1875,4719
20240401,113400,270937228,1879,1879,1880,1879,7319
20240401,113300,257184808,1879,1877,1879,1877,638
20240401,113200,255986069,1876,1876,1876,1876,0
20240401,113100,255986069,1876,1876,1876,1876,0
20240401,113000,255986069,1876,1876,1876,1876,104
20240401,112900,255790965,1876,1876,1876,1876,1
20240401,112800,255789089,1876,1876,1876,1876,1
20240401,112700,255787213,1876,1876,1876,1876,200
20240401,112600,255412013,1876,1876,1876,1876,0
20240401,112500,255412013,1876,1875,1876,1875,61
20240401,112400,255297627,1875,1875,1875,1875,11
20240401,112300,255277002,1874,1871,1874,1871,4
20240401,112200,255269512,1870,1870,1870,1870,522
20240401,112100,254293372,1869,1869,1869,1869,0
20240401,112000,254293372,1869,1866,1869,1866,1653
20240401,111900,251205445,1865,1865,1866,1865,723
20240401,111800,249856990,1864,1864,1864,1864,0
20240401,111700,249856990,1864,1864,1864,1864,1037
20240401,111600,247924022,1864,1863,1864,1862,1875
20240401,111500,244431523,1864,1863,1864,1863,790
20240401,111400,242959752,1863,1864,1864,1863,181
20240401,111300,242622529,1864,1864,1864,1864,186
20240401,111200,242275825,1864,1864,1864,1864,5
20240401,111100,242266505,1865,1865,1866,1865,2410
20240401,111000,237771535,1867,1867,1867,1867,0
20240401,110900,237771535,1867,1867,1867,1867,0
20240401,110800,237771535,1867,1868,1868,1866,587
20240401,110700,236676158,1869,1869,1869,1869,0
20240401,110600,236676158,1869,1869,1869,1869,21
20240401,110500,236636909,1869,1869,1869,1869,0
20240401,110400,236636909,1869,1869,1869,1869,224
20240401,110300,236218253,1870,1872,1872,1870,4511
20240401,110200,227777464,1873,1873,1873,1873,1534
20240401,110100,224904282,1873,1873,1873,1873,1460
20240401,110000,222169702,1877,1879,1879,1874,8320
20240401,105900,206554135,1879,1880,1880,1879,2
20240401,105800,206550376,1880,1880,1880,1880,0
20240401,105700,206550376,1880,1880,1880,1880,0
20240401,105600,206550376,1880,1880,1880,1880,500
20240401,105500,205610376,1881,1881,1881,1881,0
20240401,105400,205610376,1881,1881,1881,1881,128
20240401,105300,205369608,1880,1880,1880,1880,60
20240401,105200,205256808,1880,1880,1880,1880,820
20240401,105100,203715208,1878,1880,1880,1878,2
20240401,105000,203711450,1878,1878,1878,1878,0
20240401,104900,203711450,1878,1878,1878,1878,130
20240401,104800,203467310,1878,1878,1878,1878,200
20240401,104700,203091710,1878,1878,1878,1878,200
20240401,104600,202716110,1878,1878,1878,1878,100
20240401,104500,202528310,1878,1878,1878,1878,0
20240401,104400,202528310,1878,1878,1878,1878,0
20240401,104300,202528310,1878,1878,1878,1878,2
20240401,104200,202524554,1881,1881,1881,1881,0
20240401,104100,202524554,1881,1881,1881,1881,53
20240401,104000,202424861,1878,1878,1878,1878,0
20240401,103900,202424861,1878,1878,1878,1878,0
20240401,103800,202424861,1878,1878,1878,1878,0
20240401,103700,202424861,1878,1878,1878,1878,0
20240401,103600,202424861,1878,1878,1878,1878,32
20240401,103500,202364765,1880,1880,1880,1880,497
20240401,103400,201430405,1880,1883,1883,1880,112
20240401,103300,201219739,1883,1883,1883,1883,160
20240401,103200,200918459,1883,1882,1883,1882,65
20240401,103100,200796114,1884,1884,1884,1884,10
20240401,103000,200777274,1883,1883,1883,1883,0
20240401,102900,200777274,1883,1883,1883,1882,264
20240401,102800,200280174,1883,1883,1883,1883,0
20240401,102700,200280174,1883,1884,1884,1883,259
20240401,102600,199792227,1884,1884,1884,1884,110
20240401,102500,199584987,1884,1884,1884,1884,75
20240401,102400,199443687,1884,1884,1884,1884,0
20240401,102300,199443687,1884,1884,1884,1884,637
20240401,102200,198243579,1884,1884,1884,1884,119
20240401,102100,198019383,1884,1881,1884,1881,417
20240401,102000,197234144,1880,1880,1880,1880,588
20240401,101900,196128704,1879,1879,1879,1879,159
20240401,101800,195829943,1880,1880,1880,1880,0
20240401,101700,195829943,1880,1880,1880,1880,667
20240401,101600,194575983,1884,1884,1884,1884,130
20240401,101500,194331063,1884,1882,1884,1882,3000
20240401,101400,188681971,1881,1880,1881,1880,713
20240401,101300,187341255,1880,1880,1880,1880,0
20240401,101200,187341255,1880,1879,1880,1879,150
20240401,101100,187059404,1878,1878,1878,1878,424
20240401,101000,186263132,1878,1878,1878,1878,0
20240401,100900,186263132,1878,1878,1878,1878,300
20240401,100800,185699732,1878,1877,1878,1877,53
20240401,100700,185600232,1875,1875,1875,1875,0
20240401,100600,185600232,1875,1875,1875,1875,1
20240401,100500,185598357,1877,1877,1877,1877,0
20240401,100400,185598357,1877,1877,1877,1877,0
20240401,100300,185598357,1877,1877,1877,1877,0
20240401,100200,185598357,1877,1877,1877,1877,0
20240401,100100,185598357,1877,1877,1877,1877,1197
20240401,100000,183351588,1875,1877,1878,1875,1035
20240401,095900,181408894,1881,1875,1881,1874,637
20240401,095800,180214740,1875,1875,1875,1875,17
20240401,095700,180182865,1874,1874,1874,1874,565
20240401,095600,179124055,1875,1874,1875,1874,12
20240401,095500,179101565,1881,1881,1881,1879,20
20240401,095400,179063955,1880,1880,1880,1880,9910
20240401,095300,160433155,1881,1880,1881,1880,100
20240401,095200,160245145,1881,1875,1881,1875,5
20240401,095100,160235756,1879,1878,1879,1878,4547
20240401,095000,151696489,1878,1878,1878,1878,1
20240401,094900,151694611,1883,1883,1883,1883,0
20240401,094800,151694611,1883,1881,1883,1881,500
20240401,094700,150753511,1883,1878,1883,1876,2571
20240401,094600,145926171,1882,1879,1882,1879,2080
20240401,094500,142017821,1879,1879,1879,1879,0
20240401,094400,142017821,1879,1875,1883,1871,14313
20240401,094300,115139473,1876,1880,1880,1875,557
20240401,094200,114094473,1866,1873,1879,1866,13912
20240401,094100,88026670,1872,1870,1872,1870,1760
20240401,094000,84732395,1869,1869,1869,1869,0
20240401,093900,84732395,1869,1864,1869,1864,1804
20240401,093800,81362184,1863,1864,1867,1863,610
20240401,093700,80225414,1864,1864,1864,1864,0
20240401,093600,80225414,1864,1865,1865,1864,82
20240401,093500,80072565,1867,1869,1869,1867,1537
20240401,093400,77202983,1870,1870,1870,1867,1286
20240401,093300,74798688,1866,1867,1868,1866,1012
20240401,093200,72909276,1867,1865,1867,1865,578
20240401,093100,71831274,1865,1864,1865,1863,872
20240401,093000,70205636,1867,1865,1872,1865,1426
20240401,092900,67538862,1862,1862,1862,1862,0
20240401,092800,67538862,1862,1863,1863,1862,453
20240401,092700,66695373,1865,1865,1865,1863,380
20240401,092600,65986676,1872,1872,1872,1872,0
20240401,092500,65986676,1872,1871,1872,1860,2119
20240401,092400,62044088,1870,1875,1875,1870,206
20240401,092300,61657864,1875,1869,1875,1869,3954
20240401,092200,54256192,1861,1861,1861,1861,161
20240401,092100,53956571,1861,1861,1861,1861,2607
20240401,092000,49104944,1869,1869,1869,1869,200
20240401,091900,48731144,1869,1869,1869,1869,2
20240401,091800,48727406,1869,1868,1869,1868,96
20240401,091700,48547989,1868,1868,1868,1868,3000
20240401,091600,42943989,1868,1868,1868,1868,3
20240401,091500,42938385,1869,1868,1869,1868,10001
20240401,091400,24246850,1869,1869,1869,1869,111
20240401,091300,24039391,1869,1854,1869,1854,1133
20240401,091200,21927467,1848,1848,1848,1848,0
20240401,091100,21927467,1848,1849,1849,1848,4019
20240401,091000,14497230,1848,1848,1848,1848,698
20240401,090900,13207326,1870,1869,1872,1846,270
20240401,090800,12708496,1846,1851,1879,1846,606
20240401,090700,11578535,1845,1854,1880,1845,3433
20240401,090600,5187062,1854,1854,1854,1854,0
20240401,090500,5187062,1854,1854,1854,1854,340
20240401,090400,4556702,1854,1854,1854,1854,10
20240401,090300,4538162,1854,1854,1854,1854,151
20240401,090200,4258208,1854,1847,1854,1847,455
20240401,090100,3417508,1845,1845,1845,1845,363
20240401,090000,2747773,1852,1845,1852,1845,1489