KissMeData/067390/min/candle-20240411.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240411,193300,469650724,1198,1198,1198,1198,7114
20240411,193200,469650724,1198,1198,1198,1198,0
20240411,193100,469650724,1198,1198,1198,1198,0
20240411,193000,469650724,1198,1198,1198,1198,0
20240411,192900,469650724,1198,1198,1198,1198,0
20240411,192800,469650724,1198,1198,1198,1198,0
20240411,192700,469650724,1198,1198,1198,1198,0
20240411,192600,469650724,1198,1198,1198,1198,0
20240411,192500,469650724,1198,1198,1198,1198,0
20240411,192400,469650724,1198,1198,1198,1198,0
20240411,192300,469650724,1198,1198,1198,1198,0
20240411,192200,469650724,1198,1198,1198,1198,0
20240411,192100,469650724,1198,1198,1198,1198,0
20240411,192000,469650724,1198,1198,1198,1198,0
20240411,191900,469650724,1198,1198,1198,1198,0
20240411,191800,469650724,1198,1198,1198,1198,0
20240411,191700,469650724,1198,1198,1198,1198,0
20240411,191600,469650724,1198,1198,1198,1198,0
20240411,191500,469650724,1198,1198,1198,1198,0
20240411,191400,469650724,1198,1198,1198,1198,0
20240411,191300,469650724,1198,1198,1198,1198,0
20240411,191200,469650724,1198,1198,1198,1198,0
20240411,191100,469650724,1198,1198,1198,1198,0
20240411,191000,469650724,1198,1198,1198,1198,0
20240411,190900,469650724,1198,1198,1198,1198,0
20240411,190800,469650724,1198,1198,1198,1198,0
20240411,190700,469650724,1198,1198,1198,1198,0
20240411,190600,469650724,1198,1198,1198,1198,0
20240411,190500,469650724,1198,1198,1198,1198,0
20240411,190400,469650724,1198,1198,1198,1198,0
20240411,190300,469650724,1198,1198,1198,1198,7114
20240411,190200,469650724,1198,1198,1198,1198,0
20240411,190100,469650724,1198,1198,1198,1198,0
20240411,190000,469650724,1198,1198,1198,1198,0
20240411,185900,469650724,1198,1198,1198,1198,0
20240411,185800,469650724,1198,1198,1198,1198,0
20240411,185700,469650724,1198,1198,1198,1198,0
20240411,185600,469650724,1198,1198,1198,1198,0
20240411,185500,469650724,1198,1198,1198,1198,0
20240411,185400,469650724,1198,1198,1198,1198,0
20240411,185300,469650724,1198,1198,1198,1198,0
20240411,185200,469650724,1198,1198,1198,1198,0
20240411,185100,469650724,1198,1198,1198,1198,0
20240411,185000,469650724,1198,1198,1198,1198,0
20240411,184900,469650724,1198,1198,1198,1198,0
20240411,184800,469650724,1198,1198,1198,1198,0
20240411,184700,469650724,1198,1198,1198,1198,0
20240411,184600,469650724,1198,1198,1198,1198,0
20240411,184500,469650724,1198,1198,1198,1198,0
20240411,184400,469650724,1198,1198,1198,1198,0
20240411,184300,469650724,1198,1198,1198,1198,0
20240411,184200,469650724,1198,1198,1198,1198,0
20240411,184100,469650724,1198,1198,1198,1198,0
20240411,184000,469650724,1198,1198,1198,1198,0
20240411,183900,469650724,1198,1198,1198,1198,0
20240411,183800,469650724,1198,1198,1198,1198,0
20240411,183700,469650724,1198,1198,1198,1198,0
20240411,183600,469650724,1198,1198,1198,1198,0
20240411,183500,469650724,1198,1198,1198,1198,0
20240411,183400,469650724,1198,1198,1198,1198,0
20240411,183300,469650724,1198,1198,1198,1198,7114
20240411,183200,469650724,1198,1198,1198,1198,0
20240411,183100,469650724,1198,1198,1198,1198,0
20240411,183000,469650724,1198,1198,1198,1198,0
20240411,182900,469650724,1198,1198,1198,1198,0
20240411,182800,469650724,1198,1198,1198,1198,0
20240411,182700,469650724,1198,1198,1198,1198,0
20240411,182600,469650724,1198,1198,1198,1198,0
20240411,182500,469650724,1198,1198,1198,1198,0
20240411,182400,469650724,1198,1198,1198,1198,0
20240411,182300,469650724,1198,1198,1198,1198,0
20240411,182200,469650724,1198,1198,1198,1198,0
20240411,182100,469650724,1198,1198,1198,1198,0
20240411,182000,469650724,1198,1198,1198,1198,0
20240411,181900,469650724,1198,1198,1198,1198,0
20240411,181800,469650724,1198,1198,1198,1198,0
20240411,181700,469650724,1198,1198,1198,1198,0
20240411,181600,469650724,1198,1198,1198,1198,0
20240411,181500,469650724,1198,1198,1198,1198,0
20240411,181400,469650724,1198,1198,1198,1198,0
20240411,181300,469650724,1198,1198,1198,1198,0
20240411,181200,469650724,1198,1198,1198,1198,0
20240411,181100,469650724,1198,1198,1198,1198,0
20240411,181000,469650724,1198,1198,1198,1198,0
20240411,180900,469650724,1198,1198,1198,1198,0
20240411,180800,469650724,1198,1198,1198,1198,0
20240411,180700,469650724,1198,1198,1198,1198,0
20240411,180600,469650724,1198,1198,1198,1198,0
20240411,180500,469650724,1198,1198,1198,1198,0
20240411,180400,469650724,1198,1198,1198,1198,0
20240411,180300,469650724,1198,1198,1198,1198,7114
20240411,180200,469650724,1198,1198,1198,1198,0
20240411,180100,469650724,1198,1198,1198,1198,0
20240411,180000,469650724,1198,1198,1198,1198,0
20240411,175900,469650724,1198,1198,1198,1198,0
20240411,175800,469650724,1198,1198,1198,1198,0
20240411,175700,469650724,1198,1198,1198,1198,0
20240411,175600,469650724,1198,1198,1198,1198,0
20240411,175500,469650724,1198,1198,1198,1198,0
20240411,175400,469650724,1198,1198,1198,1198,0
20240411,175300,469650724,1198,1198,1198,1198,0
20240411,175200,469650724,1198,1198,1198,1198,0
20240411,175100,469650724,1198,1198,1198,1198,0
20240411,175000,469650724,1198,1198,1198,1198,0
20240411,174900,469650724,1198,1198,1198,1198,0
20240411,174800,469650724,1198,1198,1198,1198,0
20240411,174700,469650724,1198,1198,1198,1198,0
20240411,174600,469650724,1198,1198,1198,1198,0
20240411,174500,469650724,1198,1198,1198,1198,0
20240411,174400,469650724,1198,1198,1198,1198,0
20240411,174300,469650724,1198,1198,1198,1198,0
20240411,174200,469650724,1198,1198,1198,1198,0
20240411,174100,469650724,1198,1198,1198,1198,0
20240411,174000,469650724,1198,1198,1198,1198,0
20240411,173900,469650724,1198,1198,1198,1198,0
20240411,173800,469650724,1198,1198,1198,1198,0
20240411,173700,469650724,1198,1198,1198,1198,0
20240411,173600,469650724,1198,1198,1198,1198,0
20240411,173500,469650724,1198,1198,1198,1198,0
20240411,173400,469650724,1198,1198,1198,1198,0
20240411,173300,469650724,1198,1198,1198,1198,7114
20240411,173200,469650724,1198,1198,1198,1198,0
20240411,173100,469650724,1198,1198,1198,1198,0
20240411,173000,469650724,1198,1198,1198,1198,0
20240411,172900,469650724,1198,1198,1198,1198,0
20240411,172800,469650724,1198,1198,1198,1198,0
20240411,172700,469650724,1198,1198,1198,1198,0
20240411,172600,469650724,1198,1198,1198,1198,0
20240411,172500,469650724,1198,1198,1198,1198,0
20240411,172400,469650724,1198,1198,1198,1198,0
20240411,172300,469650724,1198,1198,1198,1198,0
20240411,172200,469650724,1198,1198,1198,1198,0
20240411,172100,469650724,1198,1198,1198,1198,0
20240411,172000,469650724,1198,1198,1198,1198,0
20240411,171900,469650724,1198,1198,1198,1198,0
20240411,171800,469650724,1198,1198,1198,1198,0
20240411,171700,469650724,1198,1198,1198,1198,0
20240411,171600,469650724,1198,1198,1198,1198,0
20240411,171500,469650724,1198,1198,1198,1198,0
20240411,171400,469650724,1198,1198,1198,1198,0
20240411,171300,469650724,1198,1198,1198,1198,0
20240411,171200,469650724,1198,1198,1198,1198,0
20240411,171100,469650724,1198,1198,1198,1198,0
20240411,171000,469650724,1198,1198,1198,1198,0
20240411,170900,469650724,1198,1198,1198,1198,0
20240411,170800,469650724,1198,1198,1198,1198,0
20240411,170700,469650724,1198,1198,1198,1198,0
20240411,170600,469650724,1198,1198,1198,1198,0
20240411,170500,469650724,1198,1198,1198,1198,0
20240411,170400,469650724,1198,1198,1198,1198,0
20240411,170300,469650724,1198,1198,1198,1198,7114
20240411,170200,469650724,1198,1198,1198,1198,0
20240411,170100,469650724,1198,1198,1198,1198,0
20240411,170000,469650724,1198,1198,1198,1198,0
20240411,165900,469650724,1198,1198,1198,1198,0
20240411,165800,469650724,1198,1198,1198,1198,0
20240411,165700,469650724,1198,1198,1198,1198,0
20240411,165600,469650724,1198,1198,1198,1198,0
20240411,165500,469650724,1198,1198,1198,1198,0
20240411,165400,469650724,1198,1198,1198,1198,0
20240411,165300,469650724,1198,1198,1198,1198,0
20240411,165200,469650724,1198,1198,1198,1198,0
20240411,165100,469650724,1198,1198,1198,1198,0
20240411,165000,469650724,1198,1198,1198,1198,0
20240411,164900,469650724,1198,1198,1198,1198,0
20240411,164800,469650724,1198,1198,1198,1198,0
20240411,164700,469650724,1198,1198,1198,1198,0
20240411,164600,469650724,1198,1198,1198,1198,0
20240411,164500,469650724,1198,1198,1198,1198,0
20240411,164400,469650724,1198,1198,1198,1198,0
20240411,164300,469650724,1198,1198,1198,1198,0
20240411,164200,469650724,1198,1198,1198,1198,0
20240411,164100,469650724,1198,1198,1198,1198,0
20240411,164000,469650724,1198,1198,1198,1198,0
20240411,163900,469650724,1198,1198,1198,1198,0
20240411,163800,469650724,1198,1198,1198,1198,0
20240411,163700,469650724,1198,1198,1198,1198,0
20240411,163600,469650724,1198,1198,1198,1198,0
20240411,163500,469650724,1198,1198,1198,1198,0
20240411,163400,469650724,1198,1198,1198,1198,0
20240411,163300,469650724,1198,1198,1198,1198,7114
20240411,163200,469650724,1198,1198,1198,1198,0
20240411,163100,469650724,1198,1198,1198,1198,0
20240411,163000,469650724,1198,1198,1198,1198,0
20240411,162900,469650724,1198,1198,1198,1198,0
20240411,162800,469650724,1198,1198,1198,1198,0
20240411,162700,469650724,1198,1198,1198,1198,0
20240411,162600,469650724,1198,1198,1198,1198,0
20240411,162500,469650724,1198,1198,1198,1198,0
20240411,162400,469650724,1198,1198,1198,1198,0
20240411,162300,469650724,1198,1198,1198,1198,0
20240411,162200,469650724,1198,1198,1198,1198,0
20240411,162100,469650724,1198,1198,1198,1198,0
20240411,162000,469650724,1198,1198,1198,1198,0
20240411,161900,469650724,1198,1198,1198,1198,0
20240411,161800,469650724,1198,1198,1198,1198,0
20240411,161700,469650724,1198,1198,1198,1198,0
20240411,161600,469650724,1198,1198,1198,1198,0
20240411,161500,469650724,1198,1198,1198,1198,0
20240411,161400,469650724,1198,1198,1198,1198,0
20240411,161300,469650724,1198,1198,1198,1198,0
20240411,161200,469650724,1198,1198,1198,1198,0
20240411,161100,469650724,1198,1198,1198,1198,0
20240411,161000,469650724,1198,1198,1198,1198,0
20240411,160900,469650724,1198,1198,1198,1198,0
20240411,160800,469650724,1198,1198,1198,1198,0
20240411,160700,469650724,1198,1198,1198,1198,0
20240411,160600,469650724,1198,1198,1198,1198,0
20240411,160500,469650724,1198,1198,1198,1198,0
20240411,160400,469650724,1198,1198,1198,1198,0
20240411,160300,469650724,1198,1198,1198,1198,7114
20240411,160200,469650724,1198,1198,1198,1198,0
20240411,160100,469650724,1198,1198,1198,1198,0
20240411,160000,469650724,1198,1198,1198,1198,0
20240411,155900,469650724,1198,1198,1198,1198,0
20240411,155800,469650724,1198,1198,1198,1198,0
20240411,155700,469650724,1198,1198,1198,1198,0
20240411,155600,469650724,1198,1198,1198,1198,0
20240411,155500,469650724,1198,1198,1198,1198,0
20240411,155400,469650724,1198,1198,1198,1198,0
20240411,155300,469650724,1198,1198,1198,1198,0
20240411,155200,469650724,1198,1198,1198,1198,0
20240411,155100,469650724,1198,1198,1198,1198,0
20240411,155000,469650724,1198,1198,1198,1198,0
20240411,154900,469650724,1198,1198,1198,1198,0
20240411,154800,469650724,1198,1198,1198,1198,0
20240411,154700,469650724,1198,1198,1198,1198,0
20240411,154600,469650724,1198,1198,1198,1198,0
20240411,154500,469650724,1198,1198,1198,1198,0
20240411,154400,469650724,1198,1198,1198,1198,0
20240411,154300,469650724,1198,1198,1198,1198,0
20240411,154200,469650724,1198,1198,1198,1198,0
20240411,154100,469650724,1198,1198,1198,1198,0
20240411,154000,469650724,1198,1198,1198,1198,0
20240411,153900,469650724,1198,1198,1198,1198,0
20240411,153800,469650724,1198,1198,1198,1198,0
20240411,153700,469650724,1198,1198,1198,1198,0
20240411,153600,469650724,1198,1198,1198,1198,0
20240411,153500,469650724,1198,1198,1198,1198,0
20240411,153400,469650724,1198,1198,1198,1198,0
20240411,153300,469650724,1198,1198,1198,1198,7114
20240411,153200,469650724,1198,1198,1198,1198,0
20240411,153100,469650724,1198,1198,1198,1198,0
20240411,153000,469650724,1198,1198,1198,1198,7114
20240411,152900,461128152,1206,1206,1206,1206,0
20240411,152800,461128152,1206,1206,1206,1206,0
20240411,152700,461128152,1206,1206,1206,1206,0
20240411,152600,461128152,1206,1206,1206,1206,0
20240411,152500,461128152,1206,1206,1206,1206,0
20240411,152400,461128152,1206,1206,1206,1206,0
20240411,152300,461128152,1206,1206,1206,1206,0
20240411,152200,461128152,1206,1206,1206,1206,0
20240411,152100,461128152,1206,1206,1206,1206,0
20240411,152000,461128152,1206,1206,1206,1206,0
20240411,151900,461128152,1206,1206,1206,1205,212
20240411,151800,460872690,1204,1204,1206,1204,1781
20240411,151700,458726772,1201,1204,1204,1200,392
20240411,151600,458255487,1204,1205,1205,1199,542
20240411,151500,457605374,1206,1206,1206,1206,23
20240411,151400,457577636,1206,1206,1206,1205,203
20240411,151300,457333018,1207,1207,1207,1207,0
20240411,151200,457333018,1207,1206,1207,1205,108
20240411,151100,457202868,1206,1200,1206,1200,702
20240411,151000,456359262,1206,1206,1206,1206,26
20240411,150900,456327906,1206,1200,1206,1200,1666
20240411,150800,454324116,1200,1200,1200,1200,167
20240411,150700,454123716,1200,1200,1200,1200,1
20240411,150600,454122516,1198,1199,1200,1198,243
20240411,150500,453831168,1199,1197,1199,1197,97
20240411,150400,453715057,1201,1201,1201,1201,0
20240411,150300,453715057,1201,1196,1201,1193,437
20240411,150200,453192519,1196,1194,1203,1194,1142
20240411,150100,451828772,1194,1193,1194,1193,1758
20240411,150000,449731342,1192,1207,1209,1192,36050
20240411,145900,406715919,1210,1210,1210,1210,130
20240411,145800,406558619,1204,1204,1204,1204,0
20240411,145700,406558619,1204,1201,1212,1201,927
20240411,145600,405445270,1200,1197,1200,1192,10534
20240411,145500,392851908,1196,1213,1213,1196,33212
20240411,145400,353046615,1213,1213,1213,1213,15
20240411,145300,353028420,1216,1216,1216,1216,0
20240411,145200,353028420,1216,1214,1216,1200,9307
20240411,145100,341844432,1207,1206,1217,1206,5360
20240411,145000,335379312,1207,1207,1207,1207,0
20240411,144900,335379312,1207,1218,1218,1207,4943
20240411,144800,329373719,1219,1219,1219,1219,1385
20240411,144700,327685404,1219,1219,1219,1219,132
20240411,144600,327524496,1226,1226,1226,1226,0
20240411,144500,327524496,1226,1226,1226,1226,0
20240411,144400,327524496,1226,1226,1226,1226,7
20240411,144300,327515914,1226,1226,1226,1226,30
20240411,144200,327479134,1226,1225,1226,1218,14125
20240411,144100,310227538,1226,1226,1226,1226,1386
20240411,144000,308528302,1226,1226,1226,1226,0
20240411,143900,308528302,1226,1226,1226,1226,1
20240411,143800,308527076,1226,1226,1226,1226,2
20240411,143700,308524624,1226,1226,1226,1226,1051
20240411,143600,307236098,1226,1226,1226,1226,0
20240411,143500,307236098,1226,1226,1226,1226,0
20240411,143400,307236098,1226,1226,1226,1226,0
20240411,143300,307236098,1226,1226,1226,1226,0
20240411,143200,307236098,1226,1226,1226,1226,0
20240411,143100,307236098,1226,1226,1226,1226,1
20240411,143000,307234872,1226,1226,1226,1226,4
20240411,142900,307229968,1225,1225,1225,1225,0
20240411,142800,307229968,1225,1225,1225,1225,0
20240411,142700,307229968,1225,1226,1226,1225,63
20240411,142600,307152791,1226,1226,1226,1226,205
20240411,142500,306901461,1226,1226,1226,1226,212
20240411,142400,306641549,1226,1226,1226,1226,41
20240411,142300,306591283,1226,1226,1226,1226,0
20240411,142200,306591283,1226,1226,1226,1226,138
20240411,142100,306422095,1225,1226,1226,1225,501
20240411,142000,305807870,1226,1226,1226,1226,75
20240411,141900,305715920,1226,1225,1226,1225,2475
20240411,141800,302683983,1225,1226,1226,1225,1581
20240411,141700,300746371,1227,1227,1227,1227,2
20240411,141600,300743917,1226,1226,1226,1226,197
20240411,141500,300502395,1227,1227,1227,1227,8
20240411,141400,300492579,1227,1227,1227,1227,0
20240411,141300,300492579,1227,1227,1227,1227,100
20240411,141200,300369879,1227,1227,1227,1227,401
20240411,141100,299877852,1227,1227,1227,1227,1
20240411,141000,299876625,1225,1225,1225,1225,0
20240411,140900,299876625,1225,1225,1225,1225,0
20240411,140800,299876625,1225,1225,1225,1225,8
20240411,140700,299866825,1225,1225,1225,1225,340
20240411,140600,299450325,1224,1224,1224,1224,0
20240411,140500,299450325,1224,1224,1224,1224,0
20240411,140400,299450325,1224,1224,1224,1224,0
20240411,140300,299450325,1224,1230,1230,1224,126
20240411,140200,299296000,1225,1235,1235,1225,15475
20240411,140100,280306859,1236,1236,1236,1236,0
20240411,140000,280306859,1236,1236,1236,1236,24
20240411,135900,280277195,1236,1236,1236,1236,0
20240411,135800,280277195,1236,1236,1236,1236,9
20240411,135700,280266071,1237,1237,1237,1237,9
20240411,135600,280254938,1237,1237,1237,1237,9
20240411,135500,280243805,1237,1237,1237,1237,0
20240411,135400,280243805,1237,1237,1238,1237,1902
20240411,135300,277891030,1237,1237,1237,1237,92
20240411,135200,277777226,1237,1237,1237,1237,0
20240411,135100,277777226,1237,1237,1237,1237,20
20240411,135000,277752486,1237,1237,1237,1237,1520
20240411,134900,275872246,1238,1238,1238,1238,0
20240411,134800,275872246,1238,1238,1238,1238,4
20240411,134700,275867294,1237,1237,1237,1237,0
20240411,134600,275867294,1237,1237,1237,1237,0
20240411,134500,275867294,1237,1237,1237,1237,0
20240411,134400,275867294,1237,1237,1237,1237,0
20240411,134300,275867294,1237,1237,1237,1237,0
20240411,134200,275867294,1237,1237,1237,1237,0
20240411,134100,275867294,1237,1237,1237,1237,3
20240411,134000,275863583,1237,1237,1237,1237,0
20240411,133900,275863583,1237,1237,1237,1237,0
20240411,133800,275863583,1237,1237,1237,1237,0
20240411,133700,275863583,1237,1237,1237,1237,0
20240411,133600,275863583,1237,1237,1237,1237,0
20240411,133500,275863583,1237,1237,1237,1237,0
20240411,133400,275863583,1237,1237,1237,1237,5000
20240411,133300,269678583,1237,1237,1237,1237,0
20240411,133200,269678583,1237,1237,1237,1237,0
20240411,133100,269678583,1237,1237,1237,1237,0
20240411,133000,269678583,1237,1237,1237,1237,0
20240411,132900,269678583,1237,1237,1237,1237,0
20240411,132800,269678583,1237,1237,1237,1237,0
20240411,132700,269678583,1237,1237,1237,1237,0
20240411,132600,269678583,1237,1235,1237,1235,181
20240411,132500,269454886,1237,1237,1237,1237,1
20240411,132400,269453649,1230,1230,1230,1230,0
20240411,132300,269453649,1230,1230,1230,1230,0
20240411,132200,269453649,1230,1230,1230,1230,0
20240411,132100,269453649,1230,1231,1231,1230,10000
20240411,132000,257153606,1231,1231,1231,1231,5500
20240411,131900,250383106,1231,1231,1231,1231,0
20240411,131800,250383106,1231,1231,1231,1231,0
20240411,131700,250383106,1231,1231,1231,1231,0
20240411,131600,250383106,1231,1232,1232,1231,100
20240411,131500,250260003,1238,1238,1238,1238,0
20240411,131400,250260003,1238,1238,1238,1238,0
20240411,131300,250260003,1238,1238,1238,1238,0
20240411,131200,250260003,1238,1238,1238,1238,0
20240411,131100,250260003,1238,1237,1238,1237,109
20240411,131000,250125169,1231,1231,1231,1231,0
20240411,130900,250125169,1231,1232,1232,1231,247
20240411,130800,249821102,1231,1232,1232,1231,592
20240411,130700,249092349,1232,1232,1232,1232,0
20240411,130600,249092349,1232,1232,1232,1232,0
20240411,130500,249092349,1232,1232,1232,1232,0
20240411,130400,249092349,1232,1232,1232,1232,302
20240411,130300,248720285,1230,1230,1230,1230,0
20240411,130200,248720285,1230,1230,1230,1230,0
20240411,130100,248720285,1230,1230,1230,1230,0
20240411,130000,248720285,1230,1230,1230,1230,0
20240411,125900,248720285,1230,1230,1230,1230,1
20240411,125800,248719055,1230,1230,1230,1230,202
20240411,125700,248470595,1231,1232,1232,1231,1003
20240411,125600,247235730,1232,1232,1232,1232,0
20240411,125500,247235730,1232,1232,1232,1232,0
20240411,125400,247235730,1232,1232,1232,1232,8
20240411,125300,247225874,1235,1235,1235,1235,700
20240411,125200,246361374,1237,1237,1237,1237,1300
20240411,125100,244753274,1237,1237,1237,1237,1
20240411,125000,244752037,1230,1231,1231,1230,4451
20240411,124900,239276166,1231,1231,1231,1231,0
20240411,124800,239276166,1231,1231,1231,1231,0
20240411,124700,239276166,1231,1231,1231,1231,0
20240411,124600,239276166,1231,1231,1231,1231,0
20240411,124500,239276166,1231,1231,1231,1231,5
20240411,124400,239270011,1237,1237,1237,1237,0
20240411,124300,239270011,1237,1237,1237,1237,125
20240411,124200,239115386,1237,1237,1237,1237,1
20240411,124100,239114149,1237,1237,1237,1237,2
20240411,124000,239111675,1237,1237,1237,1237,489
20240411,123900,238506782,1232,1232,1232,1232,10
20240411,123800,238494462,1237,1237,1237,1237,103
20240411,123700,238367051,1237,1237,1237,1237,1
20240411,123600,238365814,1231,1231,1231,1231,116
20240411,123500,238223018,1231,1231,1231,1231,0
20240411,123400,238223018,1231,1231,1231,1231,67
20240411,123300,238140541,1231,1231,1231,1231,296
20240411,123200,237776165,1231,1230,1231,1230,1837
20240411,123100,235516353,1231,1231,1231,1231,1856
20240411,123000,233231617,1231,1234,1234,1231,8358
20240411,122900,222928776,1234,1234,1234,1234,1480
20240411,122800,221102456,1234,1234,1234,1234,210
20240411,122700,220843316,1240,1240,1240,1240,0
20240411,122600,220843316,1240,1234,1240,1234,122
20240411,122500,220692762,1234,1234,1234,1234,213
20240411,122400,220429920,1234,1234,1234,1234,17
20240411,122300,220408942,1234,1234,1234,1234,0
20240411,122200,220408942,1234,1234,1234,1234,100
20240411,122100,220285542,1234,1234,1234,1234,567
20240411,122000,219585864,1235,1236,1236,1235,946
20240411,121900,218417514,1236,1236,1236,1236,448
20240411,121800,217863786,1240,1240,1240,1240,60
20240411,121700,217789386,1241,1241,1241,1241,0
20240411,121600,217789386,1241,1240,1241,1240,161
20240411,121500,217589595,1241,1241,1241,1241,0
20240411,121400,217589595,1241,1241,1241,1241,1
20240411,121300,217588354,1241,1241,1241,1241,1
20240411,121200,217587113,1236,1236,1236,1236,0
20240411,121100,217587113,1236,1236,1236,1236,2
20240411,121000,217584641,1240,1241,1241,1240,14
20240411,120900,217567271,1240,1241,1241,1240,292
20240411,120800,217205186,1241,1241,1241,1241,0
20240411,120700,217205186,1241,1240,1241,1240,11
20240411,120600,217191545,1242,1242,1242,1242,0
20240411,120500,217191545,1242,1242,1242,1242,0
20240411,120400,217191545,1242,1242,1242,1242,0
20240411,120300,217191545,1242,1242,1242,1242,0
20240411,120200,217191545,1242,1242,1242,1242,0
20240411,120100,217191545,1242,1242,1242,1242,0
20240411,120000,217191545,1242,1242,1242,1242,0
20240411,115900,217191545,1242,1242,1242,1242,1
20240411,115800,217190303,1242,1242,1242,1242,0
20240411,115700,217190303,1242,1242,1242,1242,10
20240411,115600,217177883,1243,1243,1243,1243,0
20240411,115500,217177883,1243,1243,1243,1243,5
20240411,115400,217171668,1243,1243,1243,1243,0
20240411,115300,217171668,1243,1243,1243,1243,61
20240411,115200,217095845,1243,1242,1243,1242,245
20240411,115100,216791538,1242,1242,1242,1242,0
20240411,115000,216791538,1242,1242,1242,1242,0
20240411,114900,216791538,1242,1242,1242,1242,1
20240411,114800,216790296,1232,1232,1232,1232,0
20240411,114700,216790296,1232,1232,1232,1232,0
20240411,114600,216790296,1232,1233,1233,1232,300
20240411,114500,216420545,1241,1241,1241,1241,2
20240411,114400,216418063,1241,1241,1241,1241,0
20240411,114300,216418063,1241,1241,1241,1241,302
20240411,114200,216043281,1241,1241,1241,1241,200
20240411,114100,215795081,1241,1241,1241,1241,0
20240411,114000,215795081,1241,1241,1241,1241,32
20240411,113900,215755369,1241,1241,1241,1241,0
20240411,113800,215755369,1241,1241,1241,1241,1
20240411,113700,215754128,1232,1232,1232,1232,4
20240411,113600,215749200,1233,1233,1233,1233,0
20240411,113500,215749200,1233,1233,1233,1233,1000
20240411,113400,214516200,1233,1233,1233,1233,0
20240411,113300,214516200,1233,1233,1233,1233,0
20240411,113200,214516200,1233,1233,1233,1233,1000
20240411,113100,213283200,1230,1230,1230,1230,0
20240411,113000,213283200,1230,1230,1230,1230,0
20240411,112900,213283200,1230,1230,1230,1230,10000
20240411,112800,200983200,1230,1231,1231,1230,265
20240411,112700,200657229,1242,1242,1242,1242,1
20240411,112600,200655987,1230,1240,1242,1230,12034
20240411,112500,185837279,1242,1237,1242,1236,1049
20240411,112400,184540557,1236,1236,1236,1236,322
20240411,112300,184142565,1236,1236,1236,1236,32
20240411,112200,184103013,1236,1236,1236,1236,8
20240411,112100,184093125,1235,1236,1236,1235,16
20240411,112000,184073359,1236,1236,1236,1236,182
20240411,111900,183848407,1236,1236,1236,1236,2
20240411,111800,183845935,1236,1240,1240,1235,2658
20240411,111700,180557240,1240,1244,1244,1240,872
20240411,111600,179474710,1247,1247,1247,1247,0
20240411,111500,179474710,1247,1247,1247,1247,0
20240411,111400,179474710,1247,1247,1247,1247,24
20240411,111300,179444782,1247,1247,1247,1247,2
20240411,111200,179442288,1243,1243,1243,1243,0
20240411,111100,179442288,1243,1243,1243,1243,0
20240411,111000,179442288,1243,1243,1243,1243,0
20240411,110900,179442288,1243,1243,1243,1243,0
20240411,110800,179442288,1243,1243,1243,1243,0
20240411,110700,179442288,1243,1243,1243,1243,16
20240411,110600,179422400,1247,1247,1247,1247,0
20240411,110500,179422400,1247,1247,1247,1247,10
20240411,110400,179409930,1244,1244,1244,1244,0
20240411,110300,179409930,1244,1247,1247,1244,55
20240411,110200,179341507,1247,1247,1247,1247,0
20240411,110100,179341507,1247,1247,1247,1247,100
20240411,110000,179216807,1247,1247,1247,1247,101
20240411,105900,179090860,1247,1247,1247,1247,0
20240411,105800,179090860,1247,1247,1247,1247,10
20240411,105700,179078390,1247,1247,1247,1247,0
20240411,105600,179078390,1247,1245,1247,1245,13
20240411,105500,179062190,1247,1247,1247,1247,0
20240411,105400,179062190,1247,1246,1247,1246,10
20240411,105300,179049721,1247,1247,1247,1247,0
20240411,105200,179049721,1247,1247,1247,1247,0
20240411,105100,179049721,1247,1247,1247,1247,0
20240411,105000,179049721,1247,1247,1247,1247,0
20240411,104900,179049721,1247,1247,1247,1247,0
20240411,104800,179049721,1247,1247,1247,1247,0
20240411,104700,179049721,1247,1247,1247,1247,100
20240411,104600,178925021,1247,1247,1247,1247,0
20240411,104500,178925021,1247,1244,1247,1244,362
20240411,104400,178474690,1244,1245,1245,1244,5000
20240411,104300,172252384,1247,1247,1247,1247,0
20240411,104200,172252384,1247,1247,1247,1247,0
20240411,104100,172252384,1247,1247,1247,1247,0
20240411,104000,172252384,1247,1247,1247,1247,1
20240411,103900,172251137,1245,1245,1245,1245,1
20240411,103800,172249892,1247,1247,1247,1247,141
20240411,103700,172074065,1245,1245,1245,1245,0
20240411,103600,172074065,1245,1245,1245,1245,1
20240411,103500,172072820,1245,1245,1245,1245,30
20240411,103400,172035470,1245,1245,1245,1245,0
20240411,103300,172035470,1245,1245,1245,1245,0
20240411,103200,172035470,1245,1245,1245,1245,0
20240411,103100,172035470,1245,1245,1245,1245,139
20240411,103000,171862415,1244,1244,1244,1244,660
20240411,102900,171041375,1244,1244,1244,1244,0
20240411,102800,171041375,1244,1244,1244,1244,0
20240411,102700,171041375,1244,1244,1244,1244,1
20240411,102600,171040131,1244,1244,1244,1244,0
20240411,102500,171040131,1244,1244,1244,1244,0
20240411,102400,171040131,1244,1244,1244,1244,2
20240411,102300,171037643,1244,1244,1244,1244,2
20240411,102200,171035155,1235,1235,1235,1235,21
20240411,102100,171009220,1235,1235,1235,1235,0
20240411,102000,171009220,1235,1235,1235,1235,0
20240411,101900,171009220,1235,1235,1235,1235,0
20240411,101800,171009220,1235,1235,1235,1235,0
20240411,101700,171009220,1235,1247,1247,1235,2
20240411,101600,171006738,1233,1233,1233,1233,100
20240411,101500,170883438,1249,1249,1249,1249,12
20240411,101400,170868450,1249,1233,1249,1233,3096
20240411,101300,167036362,1233,1233,1233,1233,1100
20240411,101200,165680062,1230,1230,1230,1230,0
20240411,101100,165680062,1230,1230,1230,1230,1328
20240411,101000,164046622,1233,1233,1233,1233,30
20240411,100900,164009632,1233,1233,1233,1233,650
20240411,100800,163208182,1233,1233,1233,1233,1
20240411,100700,163206949,1233,1231,1233,1231,1942
20240411,100600,160816345,1231,1231,1231,1231,324
20240411,100500,160417501,1231,1230,1231,1227,1897
20240411,100400,158085462,1231,1230,1231,1230,259
20240411,100300,157766641,1230,1230,1230,1230,1851
20240411,100200,155489911,1230,1230,1231,1230,3146
20240411,100100,151620277,1231,1231,1231,1231,35
20240411,100000,151577192,1231,1232,1232,1230,3762
20240411,095900,146947326,1233,1232,1233,1232,12
20240411,095800,146932539,1233,1233,1233,1233,37
20240411,095700,146886918,1232,1233,1233,1232,150
20240411,095600,146702108,1233,1232,1233,1232,1200
20240411,095500,145222808,1233,1234,1234,1232,3234
20240411,095400,141235414,1238,1238,1238,1238,10
20240411,095300,141223034,1238,1238,1238,1234,4810
20240411,095200,135281392,1237,1238,1238,1237,1388
20240411,095100,133564305,1238,1238,1238,1238,100
20240411,095000,133440505,1238,1238,1238,1238,13
20240411,094900,133424411,1237,1241,1241,1237,1724
20240411,094800,131288438,1242,1242,1242,1242,40
20240411,094700,131238758,1243,1243,1243,1243,200
20240411,094600,130990158,1243,1246,1246,1243,9766
20240411,094500,118830098,1247,1247,1247,1247,31
20240411,094400,118791441,1246,1246,1246,1246,1000
20240411,094300,117545441,1246,1247,1247,1246,812
20240411,094200,116532887,1247,1247,1247,1246,275
20240411,094100,116189992,1247,1247,1247,1247,0
20240411,094000,116189992,1247,1248,1248,1247,1052
20240411,093900,114877504,1248,1248,1248,1248,2583
20240411,093800,111653920,1248,1248,1248,1248,2
20240411,093700,111651424,1248,1248,1248,1248,5
20240411,093600,111645184,1248,1248,1248,1248,252
20240411,093500,111330688,1248,1248,1248,1248,587
20240411,093400,110598112,1248,1248,1248,1248,319
20240411,093300,110200000,1248,1248,1248,1248,23
20240411,093200,110171296,1248,1248,1248,1248,60
20240411,093100,110096416,1248,1248,1248,1248,16
20240411,093000,110076448,1248,1248,1248,1248,32
20240411,092900,110036512,1245,1245,1245,1245,9
20240411,092800,110025307,1245,1245,1245,1245,390
20240411,092700,109539757,1242,1242,1242,1242,308
20240411,092600,109157221,1242,1242,1242,1242,46
20240411,092500,109100089,1242,1243,1243,1242,3768
20240411,092400,104420232,1248,1248,1249,1248,55
20240411,092300,104351591,1242,1243,1243,1242,500
20240411,092200,103730100,1242,1242,1242,1242,0
20240411,092100,103730100,1242,1242,1242,1242,0
20240411,092000,103730100,1242,1242,1242,1242,1000
20240411,091900,102488100,1242,1242,1242,1240,943
20240411,091800,101318725,1245,1248,1248,1245,2120
20240411,091700,98676643,1248,1248,1248,1248,354
20240411,091600,98234851,1248,1245,1248,1245,31
20240411,091500,98196241,1248,1249,1250,1236,132
20240411,091400,98031367,1250,1248,1250,1246,2474
20240411,091300,94945322,1248,1240,1248,1233,147
20240411,091200,94762285,1240,1254,1254,1240,18796
20240411,091100,71312232,1254,1254,1254,1254,210
20240411,091000,71048892,1254,1254,1254,1254,1961
20240411,090900,68589798,1254,1254,1255,1254,2626
20240411,090800,65296387,1254,1255,1255,1254,4167
20240411,090700,60070827,1255,1255,1255,1254,5734
20240411,090600,52876058,1255,1261,1261,1255,3717
20240411,090500,48204752,1261,1261,1261,1260,2316
20240411,090400,45285779,1261,1274,1274,1261,3775
20240411,090300,40509200,1275,1283,1290,1275,1733
20240411,090200,38285310,1284,1294,1294,1284,4934
20240411,090100,31911378,1298,1330,1330,1290,18466
20240411,090000,7838955,1331,1340,1340,1331,5864