KissMeData/019490/min/candle-20240409.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240409,185900,608604878,1450,1450,1450,1450,2471
20240409,185800,608604878,1450,1450,1450,1450,0
20240409,185700,608604878,1450,1450,1450,1450,0
20240409,185600,608604878,1450,1450,1450,1450,0
20240409,185500,608604878,1450,1450,1450,1450,0
20240409,185400,608604878,1450,1450,1450,1450,0
20240409,185300,608604878,1450,1450,1450,1450,0
20240409,185200,608604878,1450,1450,1450,1450,0
20240409,185100,608604878,1450,1450,1450,1450,0
20240409,185000,608604878,1450,1450,1450,1450,0
20240409,184900,608604878,1450,1450,1450,1450,0
20240409,184800,608604878,1450,1450,1450,1450,0
20240409,184700,608604878,1450,1450,1450,1450,0
20240409,184600,608604878,1450,1450,1450,1450,0
20240409,184500,608604878,1450,1450,1450,1450,0
20240409,184400,608604878,1450,1450,1450,1450,0
20240409,184300,608604878,1450,1450,1450,1450,0
20240409,184200,608604878,1450,1450,1450,1450,0
20240409,184100,608604878,1450,1450,1450,1450,0
20240409,184000,608604878,1450,1450,1450,1450,0
20240409,183900,608604878,1450,1450,1450,1450,0
20240409,183800,608604878,1450,1450,1450,1450,0
20240409,183700,608604878,1450,1450,1450,1450,0
20240409,183600,608604878,1450,1450,1450,1450,0
20240409,183500,608604878,1450,1450,1450,1450,0
20240409,183400,608604878,1450,1450,1450,1450,0
20240409,183300,608604878,1450,1450,1450,1450,0
20240409,183200,608604878,1450,1450,1450,1450,0
20240409,183100,608604878,1450,1450,1450,1450,0
20240409,183000,608604878,1450,1450,1450,1450,0
20240409,182900,608604878,1450,1450,1450,1450,2471
20240409,182800,608604878,1450,1450,1450,1450,0
20240409,182700,608604878,1450,1450,1450,1450,0
20240409,182600,608604878,1450,1450,1450,1450,0
20240409,182500,608604878,1450,1450,1450,1450,0
20240409,182400,608604878,1450,1450,1450,1450,0
20240409,182300,608604878,1450,1450,1450,1450,0
20240409,182200,608604878,1450,1450,1450,1450,0
20240409,182100,608604878,1450,1450,1450,1450,0
20240409,182000,608604878,1450,1450,1450,1450,0
20240409,181900,608604878,1450,1450,1450,1450,0
20240409,181800,608604878,1450,1450,1450,1450,0
20240409,181700,608604878,1450,1450,1450,1450,0
20240409,181600,608604878,1450,1450,1450,1450,0
20240409,181500,608604878,1450,1450,1450,1450,0
20240409,181400,608604878,1450,1450,1450,1450,0
20240409,181300,608604878,1450,1450,1450,1450,0
20240409,181200,608604878,1450,1450,1450,1450,0
20240409,181100,608604878,1450,1450,1450,1450,0
20240409,181000,608604878,1450,1450,1450,1450,0
20240409,180900,608604878,1450,1450,1450,1450,0
20240409,180800,608604878,1450,1450,1450,1450,0
20240409,180700,608604878,1450,1450,1450,1450,0
20240409,180600,608604878,1450,1450,1450,1450,0
20240409,180500,608604878,1450,1450,1450,1450,0
20240409,180400,608604878,1450,1450,1450,1450,0
20240409,180300,608604878,1450,1450,1450,1450,0
20240409,180200,608604878,1450,1450,1450,1450,0
20240409,180100,608604878,1450,1450,1450,1450,0
20240409,180000,608604878,1450,1450,1450,1450,0
20240409,175900,608604878,1450,1450,1450,1450,2471
20240409,175800,608604878,1450,1450,1450,1450,0
20240409,175700,608604878,1450,1450,1450,1450,0
20240409,175600,608604878,1450,1450,1450,1450,0
20240409,175500,608604878,1450,1450,1450,1450,0
20240409,175400,608604878,1450,1450,1450,1450,0
20240409,175300,608604878,1450,1450,1450,1450,0
20240409,175200,608604878,1450,1450,1450,1450,0
20240409,175100,608604878,1450,1450,1450,1450,0
20240409,175000,608604878,1450,1450,1450,1450,0
20240409,174900,608604878,1450,1450,1450,1450,0
20240409,174800,608604878,1450,1450,1450,1450,0
20240409,174700,608604878,1450,1450,1450,1450,0
20240409,174600,608604878,1450,1450,1450,1450,0
20240409,174500,608604878,1450,1450,1450,1450,0
20240409,174400,608604878,1450,1450,1450,1450,0
20240409,174300,608604878,1450,1450,1450,1450,0
20240409,174200,608604878,1450,1450,1450,1450,0
20240409,174100,608604878,1450,1450,1450,1450,0
20240409,174000,608604878,1450,1450,1450,1450,0
20240409,173900,608604878,1450,1450,1450,1450,0
20240409,173800,608604878,1450,1450,1450,1450,0
20240409,173700,608604878,1450,1450,1450,1450,0
20240409,173600,608604878,1450,1450,1450,1450,0
20240409,173500,608604878,1450,1450,1450,1450,0
20240409,173400,608604878,1450,1450,1450,1450,0
20240409,173300,608604878,1450,1450,1450,1450,0
20240409,173200,608604878,1450,1450,1450,1450,0
20240409,173100,608604878,1450,1450,1450,1450,0
20240409,173000,608604878,1450,1450,1450,1450,0
20240409,172900,608604878,1450,1450,1450,1450,2471
20240409,172800,608604878,1450,1450,1450,1450,0
20240409,172700,608604878,1450,1450,1450,1450,0
20240409,172600,608604878,1450,1450,1450,1450,0
20240409,172500,608604878,1450,1450,1450,1450,0
20240409,172400,608604878,1450,1450,1450,1450,0
20240409,172300,608604878,1450,1450,1450,1450,0
20240409,172200,608604878,1450,1450,1450,1450,0
20240409,172100,608604878,1450,1450,1450,1450,0
20240409,172000,608604878,1450,1450,1450,1450,0
20240409,171900,608604878,1450,1450,1450,1450,0
20240409,171800,608604878,1450,1450,1450,1450,0
20240409,171700,608604878,1450,1450,1450,1450,0
20240409,171600,608604878,1450,1450,1450,1450,0
20240409,171500,608604878,1450,1450,1450,1450,0
20240409,171400,608604878,1450,1450,1450,1450,0
20240409,171300,608604878,1450,1450,1450,1450,0
20240409,171200,608604878,1450,1450,1450,1450,0
20240409,171100,608604878,1450,1450,1450,1450,0
20240409,171000,608604878,1450,1450,1450,1450,0
20240409,170900,608604878,1450,1450,1450,1450,0
20240409,170800,608604878,1450,1450,1450,1450,0
20240409,170700,608604878,1450,1450,1450,1450,0
20240409,170600,608604878,1450,1450,1450,1450,0
20240409,170500,608604878,1450,1450,1450,1450,0
20240409,170400,608604878,1450,1450,1450,1450,0
20240409,170300,608604878,1450,1450,1450,1450,0
20240409,170200,608604878,1450,1450,1450,1450,0
20240409,170100,608604878,1450,1450,1450,1450,0
20240409,170000,608604878,1450,1450,1450,1450,0
20240409,165900,608604878,1450,1450,1450,1450,2471
20240409,165800,608604878,1450,1450,1450,1450,0
20240409,165700,608604878,1450,1450,1450,1450,0
20240409,165600,608604878,1450,1450,1450,1450,0
20240409,165500,608604878,1450,1450,1450,1450,0
20240409,165400,608604878,1450,1450,1450,1450,0
20240409,165300,608604878,1450,1450,1450,1450,0
20240409,165200,608604878,1450,1450,1450,1450,0
20240409,165100,608604878,1450,1450,1450,1450,0
20240409,165000,608604878,1450,1450,1450,1450,0
20240409,164900,608604878,1450,1450,1450,1450,0
20240409,164800,608604878,1450,1450,1450,1450,0
20240409,164700,608604878,1450,1450,1450,1450,0
20240409,164600,608604878,1450,1450,1450,1450,0
20240409,164500,608604878,1450,1450,1450,1450,0
20240409,164400,608604878,1450,1450,1450,1450,0
20240409,164300,608604878,1450,1450,1450,1450,0
20240409,164200,608604878,1450,1450,1450,1450,0
20240409,164100,608604878,1450,1450,1450,1450,0
20240409,164000,608604878,1450,1450,1450,1450,0
20240409,163900,608604878,1450,1450,1450,1450,0
20240409,163800,608604878,1450,1450,1450,1450,0
20240409,163700,608604878,1450,1450,1450,1450,0
20240409,163600,608604878,1450,1450,1450,1450,0
20240409,163500,608604878,1450,1450,1450,1450,0
20240409,163400,608604878,1450,1450,1450,1450,0
20240409,163300,608604878,1450,1450,1450,1450,0
20240409,163200,608604878,1450,1450,1450,1450,0
20240409,163100,608604878,1450,1450,1450,1450,0
20240409,163000,608604878,1450,1450,1450,1450,0
20240409,162900,608604878,1450,1450,1450,1450,2471
20240409,162800,608604878,1450,1450,1450,1450,0
20240409,162700,608604878,1450,1450,1450,1450,0
20240409,162600,608604878,1450,1450,1450,1450,0
20240409,162500,608604878,1450,1450,1450,1450,0
20240409,162400,608604878,1450,1450,1450,1450,0
20240409,162300,608604878,1450,1450,1450,1450,0
20240409,162200,608604878,1450,1450,1450,1450,0
20240409,162100,608604878,1450,1450,1450,1450,0
20240409,162000,608604878,1450,1450,1450,1450,0
20240409,161900,608604878,1450,1450,1450,1450,0
20240409,161800,608604878,1450,1450,1450,1450,0
20240409,161700,608604878,1450,1450,1450,1450,0
20240409,161600,608604878,1450,1450,1450,1450,0
20240409,161500,608604878,1450,1450,1450,1450,0
20240409,161400,608604878,1450,1450,1450,1450,0
20240409,161300,608604878,1450,1450,1450,1450,0
20240409,161200,608604878,1450,1450,1450,1450,0
20240409,161100,608604878,1450,1450,1450,1450,0
20240409,161000,608604878,1450,1450,1450,1450,0
20240409,160900,608604878,1450,1450,1450,1450,0
20240409,160800,608604878,1450,1450,1450,1450,0
20240409,160700,608604878,1450,1450,1450,1450,0
20240409,160600,608604878,1450,1450,1450,1450,0
20240409,160500,608604878,1450,1450,1450,1450,0
20240409,160400,608604878,1450,1450,1450,1450,0
20240409,160300,608604878,1450,1450,1450,1450,0
20240409,160200,608604878,1450,1450,1450,1450,0
20240409,160100,608604878,1450,1450,1450,1450,0
20240409,160000,608604878,1450,1450,1450,1450,0
20240409,155900,608604878,1450,1450,1450,1450,2471
20240409,155800,608604878,1450,1450,1450,1450,0
20240409,155700,608604878,1450,1450,1450,1450,0
20240409,155600,608604878,1450,1450,1450,1450,0
20240409,155500,608604878,1450,1450,1450,1450,0
20240409,155400,608604878,1450,1450,1450,1450,0
20240409,155300,608604878,1450,1450,1450,1450,0
20240409,155200,608604878,1450,1450,1450,1450,0
20240409,155100,608604878,1450,1450,1450,1450,0
20240409,155000,608604878,1450,1450,1450,1450,0
20240409,154900,608604878,1450,1450,1450,1450,0
20240409,154800,608604878,1450,1450,1450,1450,0
20240409,154700,608604878,1450,1450,1450,1450,0
20240409,154600,608604878,1450,1450,1450,1450,0
20240409,154500,608604878,1450,1450,1450,1450,0
20240409,154400,608604878,1450,1450,1450,1450,0
20240409,154300,608604878,1450,1450,1450,1450,0
20240409,154200,608604878,1450,1450,1450,1450,0
20240409,154100,608604878,1450,1450,1450,1450,0
20240409,154000,608604878,1450,1450,1450,1450,0
20240409,153900,608604878,1450,1450,1450,1450,0
20240409,153800,608604878,1450,1450,1450,1450,0
20240409,153700,608604878,1450,1450,1450,1450,0
20240409,153600,608604878,1450,1450,1450,1450,0
20240409,153500,608604878,1450,1450,1450,1450,0
20240409,153400,608604878,1450,1450,1450,1450,0
20240409,153300,608604878,1450,1450,1450,1450,0
20240409,153200,608604878,1450,1450,1450,1450,0
20240409,153100,608604878,1450,1450,1450,1450,0
20240409,153000,608604878,1450,1450,1450,1450,2471
20240409,152900,605021928,1444,1444,1444,1444,0
20240409,152800,605021928,1444,1444,1444,1444,0
20240409,152700,605021928,1444,1444,1444,1444,0
20240409,152600,605021928,1444,1444,1444,1444,0
20240409,152500,605021928,1444,1444,1444,1444,0
20240409,152400,605021928,1444,1444,1444,1444,0
20240409,152300,605021928,1444,1444,1444,1444,0
20240409,152200,605021928,1444,1444,1444,1444,0
20240409,152100,605021928,1444,1444,1444,1444,0
20240409,152000,605021928,1444,1444,1444,1444,0
20240409,151900,605021928,1444,1448,1448,1444,1471
20240409,151800,602897586,1448,1448,1448,1448,0
20240409,151700,602897586,1448,1444,1448,1444,1878
20240409,151600,600178822,1444,1443,1444,1443,539
20240409,151500,599401006,1444,1439,1444,1439,2947
20240409,151400,595158321,1439,1426,1439,1426,1179
20240409,151300,593462058,1439,1439,1439,1439,0
20240409,151200,593462058,1439,1439,1439,1439,129
20240409,151100,593276427,1441,1441,1441,1441,178
20240409,151000,593019929,1441,1425,1441,1425,3887
20240409,150900,587425054,1441,1441,1441,1441,0
20240409,150800,587425054,1441,1441,1441,1441,0
20240409,150700,587425054,1441,1423,1441,1423,277
20240409,150600,587030847,1442,1423,1442,1423,8061
20240409,150500,575559645,1423,1422,1423,1422,855
20240409,150400,574343567,1422,1417,1422,1417,1008
20240409,150300,572913759,1417,1411,1417,1411,2387
20240409,150200,569539579,1411,1410,1411,1410,821
20240409,150100,568381744,1410,1410,1410,1410,2
20240409,150000,568378924,1403,1405,1405,1401,10678
20240409,145900,553416147,1405,1405,1405,1405,10
20240409,145800,553402097,1402,1402,1402,1402,2000
20240409,145700,550598097,1410,1403,1410,1402,310
20240409,145600,550163273,1410,1410,1410,1410,4
20240409,145500,550157633,1403,1403,1403,1402,4002
20240409,145400,544545261,1403,1403,1403,1403,0
20240409,145300,544545261,1403,1404,1404,1403,7001
20240409,145200,534720371,1404,1407,1407,1404,5526
20240409,145100,526954980,1407,1410,1410,1407,2000
20240409,145000,524140647,1410,1410,1410,1410,1
20240409,144900,524139237,1410,1410,1410,1410,0
20240409,144800,524139237,1410,1410,1410,1410,0
20240409,144700,524139237,1410,1410,1410,1410,0
20240409,144600,524139237,1410,1410,1410,1410,0
20240409,144500,524139237,1410,1410,1410,1410,1000
20240409,144400,522729237,1410,1410,1410,1410,147
20240409,144300,522521967,1406,1406,1406,1406,1125
20240409,144200,520940217,1410,1417,1417,1410,3388
20240409,144100,516153421,1416,1416,1416,1416,743
20240409,144000,515101333,1415,1415,1415,1415,200
20240409,143900,514818333,1415,1413,1415,1406,792
20240409,143800,513697703,1413,1412,1413,1412,104
20240409,143700,513550828,1413,1413,1413,1413,0
20240409,143600,513550828,1413,1413,1413,1413,0
20240409,143500,513550828,1413,1406,1413,1406,111
20240409,143400,513394755,1416,1416,1416,1406,922
20240409,143300,512096715,1410,1410,1410,1410,0
20240409,143200,512096715,1410,1410,1410,1410,69
20240409,143100,511999425,1410,1410,1410,1410,0
20240409,143000,511999425,1410,1410,1410,1410,0
20240409,142900,511999425,1410,1414,1414,1410,10134
20240409,142800,497701581,1415,1415,1415,1415,205
20240409,142700,497411506,1414,1414,1414,1414,0
20240409,142600,497411506,1414,1414,1414,1414,0
20240409,142500,497411506,1414,1414,1414,1414,1
20240409,142400,497410092,1414,1414,1414,1414,10
20240409,142300,497395952,1414,1414,1414,1414,10
20240409,142200,497381812,1420,1419,1420,1419,525
20240409,142100,496636422,1419,1414,1419,1414,57
20240409,142000,496555554,1419,1419,1419,1419,0
20240409,141900,496555554,1419,1421,1421,1414,4435
20240409,141800,490262101,1421,1424,1424,1421,2609
20240409,141700,486552720,1423,1423,1423,1423,4
20240409,141600,486547028,1423,1423,1423,1423,0
20240409,141500,486547028,1423,1423,1423,1423,2291
20240409,141400,483286935,1423,1423,1423,1423,0
20240409,141300,483286935,1423,1425,1425,1423,3365
20240409,141200,478492423,1425,1439,1439,1425,55746
20240409,141100,398757662,1435,1435,1435,1435,1000
20240409,141000,397322662,1435,1435,1435,1435,0
20240409,140900,397322662,1435,1435,1435,1435,0
20240409,140800,397322662,1435,1435,1435,1435,2
20240409,140700,397319792,1434,1435,1435,1434,14
20240409,140600,397299713,1435,1436,1436,1435,4707
20240409,140500,390543969,1440,1440,1440,1440,215
20240409,140400,390234369,1439,1439,1439,1439,743
20240409,140300,389165192,1439,1436,1439,1436,1551
20240409,140200,386937506,1437,1437,1437,1437,10000
20240409,140100,372567506,1438,1438,1438,1438,100
20240409,140000,372423706,1438,1438,1438,1438,0
20240409,135900,372423706,1438,1438,1438,1438,79
20240409,135800,372310104,1443,1442,1443,1442,2100
20240409,135700,369279904,1438,1438,1438,1438,0
20240409,135600,369279904,1438,1438,1438,1438,200
20240409,135500,368992304,1438,1438,1438,1438,0
20240409,135400,368992304,1438,1438,1438,1438,100
20240409,135300,368848504,1444,1444,1444,1444,0
20240409,135200,368848504,1444,1444,1444,1444,1
20240409,135100,368847060,1437,1437,1437,1437,0
20240409,135000,368847060,1437,1437,1437,1437,0
20240409,134900,368847060,1437,1437,1437,1437,0
20240409,134800,368847060,1437,1437,1437,1437,137
20240409,134700,368650191,1445,1440,1445,1440,2256
20240409,134600,365397305,1440,1440,1440,1440,0
20240409,134500,365397305,1440,1439,1440,1439,2202
20240409,134400,362226627,1434,1434,1434,1434,0
20240409,134300,362226627,1434,1434,1434,1434,0
20240409,134200,362226627,1434,1434,1434,1434,0
20240409,134100,362226627,1434,1434,1434,1434,3
20240409,134000,362222325,1433,1434,1434,1433,2000
20240409,133900,359355498,1434,1435,1435,1434,1215
20240409,133800,357612888,1434,1434,1434,1434,0
20240409,133700,357612888,1434,1437,1437,1434,2000
20240409,133600,354742316,1437,1437,1437,1437,1
20240409,133500,354740879,1443,1443,1443,1443,0
20240409,133400,354740879,1443,1443,1443,1443,0
20240409,133300,354740879,1443,1437,1443,1437,15
20240409,133200,354719318,1443,1443,1443,1443,2
20240409,133100,354716432,1436,1436,1436,1436,0
20240409,133000,354716432,1436,1436,1436,1436,0
20240409,132900,354716432,1436,1436,1436,1436,29
20240409,132800,354674788,1445,1445,1445,1445,0
20240409,132700,354674788,1445,1445,1445,1445,42
20240409,132600,354614098,1445,1445,1445,1445,2
20240409,132500,354611208,1445,1445,1445,1445,22
20240409,132400,354579418,1445,1445,1445,1445,761
20240409,132300,353479773,1445,1445,1445,1445,0
20240409,132200,353479773,1445,1445,1445,1445,4
20240409,132100,353473993,1445,1445,1445,1445,6
20240409,132000,353465323,1445,1444,1445,1444,4
20240409,131900,353459545,1444,1444,1445,1444,5
20240409,131800,353452323,1444,1435,1444,1435,750
20240409,131700,352371618,1435,1435,1435,1435,0
20240409,131600,352371618,1435,1436,1436,1435,1000
20240409,131500,350935920,1443,1443,1443,1436,707
20240409,131400,349920638,1443,1443,1443,1443,10
20240409,131300,349906208,1443,1443,1443,1443,4
20240409,131200,349900436,1443,1443,1443,1443,2
20240409,131100,349897550,1444,1444,1444,1444,0
20240409,131000,349897550,1444,1444,1444,1444,2
20240409,130900,349894662,1444,1444,1444,1444,30
20240409,130800,349851342,1444,1438,1444,1438,1002
20240409,130700,348410454,1445,1445,1445,1445,0
20240409,130600,348410454,1445,1445,1445,1445,0
20240409,130500,348410454,1445,1445,1445,1445,5
20240409,130400,348403229,1450,1450,1450,1450,0
20240409,130300,348403229,1450,1450,1450,1450,0
20240409,130200,348403229,1450,1440,1450,1440,2534
20240409,130100,344753705,1436,1436,1436,1436,2001
20240409,130000,341880269,1436,1436,1436,1436,2
20240409,125900,341877397,1434,1434,1434,1434,0
20240409,125800,341877397,1434,1436,1436,1434,2759
20240409,125700,337920694,1435,1435,1435,1435,1
20240409,125600,337919259,1435,1437,1440,1434,949
20240409,125500,336554525,1434,1434,1434,1434,1635
20240409,125400,334209935,1434,1435,1435,1434,683
20240409,125300,333230413,1437,1438,1438,1434,927
20240409,125200,331899031,1434,1444,1444,1434,1278
20240409,125100,330063023,1447,1455,1456,1447,20424
20240409,125000,300415186,1455,1462,1478,1455,20975
20240409,124900,269849971,1462,1485,1496,1461,16814
20240409,124800,244814976,1477,1464,1480,1464,15631
20240409,124700,221806897,1462,1462,1462,1462,0
20240409,124600,221806897,1462,1462,1462,1462,333
20240409,124500,221320051,1462,1462,1462,1462,1167
20240409,124400,219613897,1462,1462,1462,1462,0
20240409,124300,219613897,1462,1462,1462,1462,12
20240409,124200,219596353,1464,1464,1464,1464,0
20240409,124100,219596353,1464,1464,1464,1464,0
20240409,124000,219596353,1464,1462,1464,1462,19
20240409,123900,219568573,1462,1463,1463,1462,35
20240409,123800,219517401,1462,1462,1462,1462,0
20240409,123700,219517401,1462,1462,1462,1461,801
20240409,123600,218347044,1461,1461,1461,1461,0
20240409,123500,218347044,1461,1461,1461,1461,0
20240409,123400,218347044,1461,1462,1462,1461,2715
20240409,123300,214380159,1462,1462,1462,1462,446
20240409,123200,213728107,1466,1466,1466,1466,1
20240409,123100,213726641,1466,1466,1466,1466,1
20240409,123000,213725175,1467,1467,1467,1467,0
20240409,122900,213725175,1467,1467,1467,1467,0
20240409,122800,213725175,1467,1467,1467,1467,0
20240409,122700,213725175,1467,1462,1467,1462,544
20240409,122600,212927847,1462,1462,1462,1462,488
20240409,122500,212214391,1462,1462,1462,1462,0
20240409,122400,212214391,1462,1462,1462,1462,200
20240409,122300,211921991,1468,1467,1468,1467,250
20240409,122200,211555032,1468,1468,1468,1468,36
20240409,122100,211502184,1461,1461,1461,1461,0
20240409,122000,211502184,1461,1461,1461,1461,0
20240409,121900,211502184,1461,1461,1461,1461,0
20240409,121800,211502184,1461,1461,1461,1461,20
20240409,121700,211472964,1461,1461,1461,1461,529
20240409,121600,210700095,1462,1470,1470,1462,519
20240409,121500,209939717,1462,1462,1462,1462,77
20240409,121400,209827143,1462,1462,1462,1462,4
20240409,121300,209821295,1461,1462,1462,1461,301
20240409,121200,209381250,1473,1465,1473,1464,1335
20240409,121100,207425985,1474,1466,1474,1465,1024
20240409,121000,205924726,1466,1466,1466,1466,0
20240409,120900,205924726,1466,1464,1466,1464,600
20240409,120800,205045726,1464,1470,1475,1464,1213
20240409,120700,203264651,1470,1470,1470,1470,500
20240409,120600,202529651,1467,1467,1467,1467,100
20240409,120500,202382951,1467,1467,1467,1467,0
20240409,120400,202382951,1467,1467,1467,1467,697
20240409,120300,201360452,1467,1475,1475,1467,1048
20240409,120200,199821510,1475,1463,1475,1463,12678
20240409,120100,181196151,1463,1457,1463,1457,101
20240409,120000,181048988,1457,1457,1457,1457,0
20240409,115900,181048988,1457,1457,1457,1457,0
20240409,115800,181048988,1457,1457,1457,1457,135
20240409,115700,180852293,1463,1460,1463,1460,1500
20240409,115600,178657805,1457,1457,1457,1457,113
20240409,115500,178493164,1457,1457,1457,1456,71
20240409,115400,178389720,1461,1461,1461,1461,0
20240409,115300,178389720,1461,1461,1461,1461,0
20240409,115200,178389720,1461,1461,1461,1461,0
20240409,115100,178389720,1461,1461,1461,1461,21
20240409,115000,178359039,1461,1461,1461,1461,0
20240409,114900,178359039,1461,1462,1463,1461,289
20240409,114800,177936774,1462,1458,1462,1455,2124
20240409,114700,174841898,1458,1458,1458,1458,0
20240409,114600,174841898,1458,1458,1458,1458,39
20240409,114500,174785036,1462,1461,1462,1461,200
20240409,114400,174492640,1459,1461,1461,1459,562
20240409,114300,173671580,1462,1461,1462,1461,9
20240409,114200,173658423,1461,1456,1461,1456,17
20240409,114100,173633631,1455,1455,1455,1455,0
20240409,114000,173633631,1455,1455,1455,1455,2
20240409,113900,173630721,1455,1462,1462,1455,173
20240409,113800,173378145,1463,1463,1463,1463,0
20240409,113700,173378145,1463,1457,1463,1455,358
20240409,113600,172856911,1457,1457,1457,1457,0
20240409,113500,172856911,1457,1457,1457,1457,14
20240409,113400,172836513,1457,1457,1457,1457,0
20240409,113300,172836513,1457,1457,1457,1457,441
20240409,113200,172193976,1457,1457,1457,1457,0
20240409,113100,172193976,1457,1457,1457,1457,0
20240409,113000,172193976,1457,1457,1457,1457,2
20240409,112900,172191062,1463,1463,1463,1463,0
20240409,112800,172191062,1463,1463,1463,1463,0
20240409,112700,172191062,1463,1463,1463,1463,0
20240409,112600,172191062,1463,1463,1463,1463,1
20240409,112500,172189599,1465,1465,1465,1465,0
20240409,112400,172189599,1465,1463,1465,1463,239
20240409,112300,171839803,1467,1467,1467,1467,0
20240409,112200,171839803,1467,1467,1467,1467,0
20240409,112100,171839803,1467,1455,1467,1453,1840
20240409,112000,169165551,1468,1468,1468,1468,200
20240409,111900,168871951,1470,1470,1470,1470,0
20240409,111800,168871951,1470,1470,1470,1470,0
20240409,111700,168871951,1470,1470,1470,1470,0
20240409,111600,168871951,1470,1470,1470,1458,1394
20240409,111500,166837543,1478,1478,1478,1478,50
20240409,111400,166763643,1479,1479,1479,1479,68
20240409,111300,166663071,1479,1478,1479,1478,155
20240409,111200,166433926,1480,1452,1480,1452,5070
20240409,111100,159046559,1436,1440,1440,1432,727
20240409,111000,158002110,1448,1448,1448,1448,1486
20240409,110900,155850382,1448,1448,1448,1448,1545
20240409,110800,153613222,1448,1448,1448,1448,68
20240409,110700,153514758,1448,1448,1448,1448,0
20240409,110600,153514758,1448,1448,1448,1448,591
20240409,110500,152658990,1455,1455,1455,1455,0
20240409,110400,152658990,1455,1455,1455,1455,1
20240409,110300,152657535,1455,1455,1455,1455,100
20240409,110200,152512035,1448,1455,1455,1448,550
20240409,110100,151712135,1456,1455,1456,1455,199
20240409,110000,151422444,1455,1454,1456,1454,4201
20240409,105900,145306297,1454,1454,1454,1454,0
20240409,105800,145306297,1454,1454,1454,1454,4
20240409,105700,145300481,1447,1447,1447,1447,0
20240409,105600,145300481,1447,1447,1447,1447,3
20240409,105500,145296140,1447,1450,1450,1447,84
20240409,105400,145174504,1456,1456,1456,1456,0
20240409,105300,145174504,1456,1456,1456,1456,5
20240409,105200,145167224,1456,1456,1456,1456,3
20240409,105100,145162856,1457,1450,1457,1450,185
20240409,105000,144894067,1450,1450,1450,1450,12
20240409,104900,144876667,1457,1453,1457,1453,57
20240409,104800,144793748,1451,1443,1451,1443,1171
20240409,104700,143101835,1443,1443,1443,1443,0
20240409,104600,143101835,1443,1443,1443,1443,100
20240409,104500,142957535,1443,1443,1443,1439,21
20240409,104400,142927304,1443,1439,1443,1439,82
20240409,104300,142809220,1439,1438,1439,1438,212
20240409,104200,142504159,1438,1439,1439,1438,102
20240409,104100,142357387,1439,1435,1440,1430,131
20240409,104000,142168799,1436,1435,1436,1435,56
20240409,103900,142088409,1430,1429,1430,1429,180
20240409,103800,141831179,1429,1429,1429,1429,392
20240409,103700,141271011,1430,1430,1430,1429,5880
20240409,103600,132866164,1430,1430,1430,1430,0
20240409,103500,132866164,1430,1430,1430,1430,0
20240409,103400,132866164,1430,1430,1430,1430,0
20240409,103300,132866164,1430,1430,1430,1430,0
20240409,103200,132866164,1430,1430,1430,1430,0
20240409,103100,132866164,1430,1430,1430,1430,0
20240409,103000,132866164,1430,1430,1430,1430,0
20240409,102900,132866164,1430,1430,1430,1430,1456
20240409,102800,130784084,1432,1430,1432,1430,73
20240409,102700,130679672,1433,1433,1433,1433,51
20240409,102600,130606589,1434,1433,1434,1433,125
20240409,102500,130427363,1433,1431,1433,1430,525
20240409,102400,129676510,1431,1431,1431,1431,30
20240409,102300,129633580,1431,1431,1431,1431,12
20240409,102200,129616408,1433,1433,1433,1433,22
20240409,102100,129584882,1430,1430,1430,1430,161
20240409,102000,129354652,1430,1431,1431,1430,408
20240409,101900,128770912,1430,1430,1430,1430,0
20240409,101800,128770912,1430,1430,1430,1430,0
20240409,101700,128770912,1430,1430,1430,1430,0
20240409,101600,128770912,1430,1431,1431,1430,593
20240409,101500,127922895,1431,1433,1433,1431,1325
20240409,101400,126025391,1433,1434,1434,1433,120
20240409,101300,125853387,1434,1436,1436,1433,514
20240409,101200,125115549,1436,1435,1436,1433,1164
20240409,101100,123447251,1437,1437,1437,1437,0
20240409,101000,123447251,1437,1438,1438,1437,6
20240409,100900,123438628,1434,1434,1434,1434,5
20240409,100800,123431458,1434,1437,1437,1434,77
20240409,100700,123320913,1437,1437,1437,1437,5
20240409,100600,123313728,1437,1437,1437,1437,0
20240409,100500,123313728,1437,1437,1437,1437,1
20240409,100400,123312291,1437,1434,1437,1433,140
20240409,100300,123111456,1434,1434,1434,1434,100
20240409,100200,122968056,1434,1434,1434,1434,0
20240409,100100,122968056,1434,1434,1434,1434,10
20240409,100000,122953716,1434,1433,1434,1433,68
20240409,095900,122856217,1433,1433,1433,1433,189
20240409,095800,122585380,1434,1434,1434,1434,0
20240409,095700,122585380,1434,1434,1434,1434,10
20240409,095600,122571040,1434,1434,1434,1434,329
20240409,095500,122099254,1434,1434,1434,1434,10
20240409,095400,122084914,1434,1434,1434,1434,98
20240409,095300,121944382,1434,1434,1434,1434,3
20240409,095200,121940080,1434,1438,1438,1434,60
20240409,095100,121853950,1438,1438,1438,1438,1
20240409,095000,121852512,1443,1443,1443,1443,0
20240409,094900,121852512,1443,1442,1443,1442,252
20240409,094800,121488884,1438,1438,1438,1435,631
20240409,094700,120582046,1438,1438,1438,1438,1
20240409,094600,120580608,1444,1451,1451,1444,2032
20240409,094500,117646365,1444,1451,1452,1444,3565
20240409,094400,112492270,1445,1445,1445,1445,4460
20240409,094300,106047570,1451,1451,1451,1451,1
20240409,094200,106046119,1451,1455,1463,1451,4031
20240409,094100,100182375,1466,1471,1471,1466,2731
20240409,094000,96178629,1471,1477,1480,1471,1946
20240409,093900,93303010,1479,1469,1479,1469,336
20240409,093800,92808325,1469,1466,1469,1464,1813
20240409,093700,90151319,1466,1466,1466,1457,118
20240409,093600,89979231,1466,1455,1466,1455,439
20240409,093500,89339970,1455,1450,1455,1450,1853
20240409,093400,86650471,1450,1451,1451,1450,32
20240409,093300,86604060,1450,1451,1451,1448,352
20240409,093200,86093660,1451,1445,1451,1445,173
20240409,093100,85843567,1445,1444,1445,1444,286
20240409,093000,85430563,1444,1444,1445,1444,142
20240409,092900,85225462,1443,1433,1443,1433,3739
20240409,092800,79843700,1433,1434,1434,1433,208
20240409,092700,79545442,1439,1439,1439,1439,5
20240409,092600,79538247,1439,1439,1439,1439,0
20240409,092500,79538247,1439,1433,1439,1433,314
20240409,092400,79087865,1432,1432,1432,1432,1
20240409,092300,79086433,1440,1439,1440,1439,200
20240409,092200,78798445,1440,1431,1440,1431,2367
20240409,092100,75399482,1435,1431,1435,1431,211
20240409,092000,75096701,1430,1430,1430,1430,18
20240409,091900,75070961,1434,1434,1434,1430,335
20240409,091800,74591314,1434,1434,1435,1434,266
20240409,091700,74209720,1434,1434,1434,1434,889
20240409,091600,72934894,1432,1435,1435,1432,714
20240409,091500,71911308,1444,1445,1445,1435,10346
20240409,091400,56971083,1444,1444,1444,1444,117
20240409,091300,56802135,1444,1450,1466,1444,1730
20240409,091200,54289843,1445,1445,1449,1445,321
20240409,091100,53825315,1444,1434,1444,1434,1466
20240409,091000,51715768,1434,1434,1434,1434,101
20240409,090900,51570934,1431,1431,1431,1429,1506
20240409,090800,49416224,1431,1434,1434,1431,20
20240409,090700,49387574,1434,1433,1434,1427,73
20240409,090600,49283154,1432,1421,1432,1421,851
20240409,090500,48067172,1426,1417,1426,1417,3043
20240409,090400,43734300,1420,1424,1424,1407,4455
20240409,090300,37398339,1424,1449,1450,1401,9182
20240409,090200,24383207,1449,1500,1500,1422,16331
20240409,090100,0,1387,1387,1387,1387,0
20240409,090000,0,1387,1387,1387,1387,0