KissMeData/018000/min/candle-20240409.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240409,185800,995655058,1010,1010,1010,1010,9448
20240409,185700,995655058,1010,1010,1010,1010,0
20240409,185600,995655058,1010,1010,1010,1010,0
20240409,185500,995655058,1010,1010,1010,1010,0
20240409,185400,995655058,1010,1010,1010,1010,0
20240409,185300,995655058,1010,1010,1010,1010,0
20240409,185200,995655058,1010,1010,1010,1010,0
20240409,185100,995655058,1010,1010,1010,1010,0
20240409,185000,995655058,1010,1010,1010,1010,0
20240409,184900,995655058,1010,1010,1010,1010,0
20240409,184800,995655058,1010,1010,1010,1010,0
20240409,184700,995655058,1010,1010,1010,1010,0
20240409,184600,995655058,1010,1010,1010,1010,0
20240409,184500,995655058,1010,1010,1010,1010,0
20240409,184400,995655058,1010,1010,1010,1010,0
20240409,184300,995655058,1010,1010,1010,1010,0
20240409,184200,995655058,1010,1010,1010,1010,0
20240409,184100,995655058,1010,1010,1010,1010,0
20240409,184000,995655058,1010,1010,1010,1010,0
20240409,183900,995655058,1010,1010,1010,1010,0
20240409,183800,995655058,1010,1010,1010,1010,0
20240409,183700,995655058,1010,1010,1010,1010,0
20240409,183600,995655058,1010,1010,1010,1010,0
20240409,183500,995655058,1010,1010,1010,1010,0
20240409,183400,995655058,1010,1010,1010,1010,0
20240409,183300,995655058,1010,1010,1010,1010,0
20240409,183200,995655058,1010,1010,1010,1010,0
20240409,183100,995655058,1010,1010,1010,1010,0
20240409,183000,995655058,1010,1010,1010,1010,0
20240409,182900,995655058,1010,1010,1010,1010,0
20240409,182800,995655058,1010,1010,1010,1010,9448
20240409,182700,995655058,1010,1010,1010,1010,0
20240409,182600,995655058,1010,1010,1010,1010,0
20240409,182500,995655058,1010,1010,1010,1010,0
20240409,182400,995655058,1010,1010,1010,1010,0
20240409,182300,995655058,1010,1010,1010,1010,0
20240409,182200,995655058,1010,1010,1010,1010,0
20240409,182100,995655058,1010,1010,1010,1010,0
20240409,182000,995655058,1010,1010,1010,1010,0
20240409,181900,995655058,1010,1010,1010,1010,0
20240409,181800,995655058,1010,1010,1010,1010,0
20240409,181700,995655058,1010,1010,1010,1010,0
20240409,181600,995655058,1010,1010,1010,1010,0
20240409,181500,995655058,1010,1010,1010,1010,0
20240409,181400,995655058,1010,1010,1010,1010,0
20240409,181300,995655058,1010,1010,1010,1010,0
20240409,181200,995655058,1010,1010,1010,1010,0
20240409,181100,995655058,1010,1010,1010,1010,0
20240409,181000,995655058,1010,1010,1010,1010,0
20240409,180900,995655058,1010,1010,1010,1010,0
20240409,180800,995655058,1010,1010,1010,1010,0
20240409,180700,995655058,1010,1010,1010,1010,0
20240409,180600,995655058,1010,1010,1010,1010,0
20240409,180500,995655058,1010,1010,1010,1010,0
20240409,180400,995655058,1010,1010,1010,1010,0
20240409,180300,995655058,1010,1010,1010,1010,0
20240409,180200,995655058,1010,1010,1010,1010,0
20240409,180100,995655058,1010,1010,1010,1010,0
20240409,180000,995655058,1010,1010,1010,1010,0
20240409,175900,995655058,1010,1010,1010,1010,0
20240409,175800,995655058,1010,1010,1010,1010,9448
20240409,175700,995655058,1010,1010,1010,1010,0
20240409,175600,995655058,1010,1010,1010,1010,0
20240409,175500,995655058,1010,1010,1010,1010,0
20240409,175400,995655058,1010,1010,1010,1010,0
20240409,175300,995655058,1010,1010,1010,1010,0
20240409,175200,995655058,1010,1010,1010,1010,0
20240409,175100,995655058,1010,1010,1010,1010,0
20240409,175000,995655058,1010,1010,1010,1010,0
20240409,174900,995655058,1010,1010,1010,1010,0
20240409,174800,995655058,1010,1010,1010,1010,0
20240409,174700,995655058,1010,1010,1010,1010,0
20240409,174600,995655058,1010,1010,1010,1010,0
20240409,174500,995655058,1010,1010,1010,1010,0
20240409,174400,995655058,1010,1010,1010,1010,0
20240409,174300,995655058,1010,1010,1010,1010,0
20240409,174200,995655058,1010,1010,1010,1010,0
20240409,174100,995655058,1010,1010,1010,1010,0
20240409,174000,995655058,1010,1010,1010,1010,0
20240409,173900,995655058,1010,1010,1010,1010,0
20240409,173800,995655058,1010,1010,1010,1010,0
20240409,173700,995655058,1010,1010,1010,1010,0
20240409,173600,995655058,1010,1010,1010,1010,0
20240409,173500,995655058,1010,1010,1010,1010,0
20240409,173400,995655058,1010,1010,1010,1010,0
20240409,173300,995655058,1010,1010,1010,1010,0
20240409,173200,995655058,1010,1010,1010,1010,0
20240409,173100,995655058,1010,1010,1010,1010,0
20240409,173000,995655058,1010,1010,1010,1010,0
20240409,172900,995655058,1010,1010,1010,1010,0
20240409,172800,995655058,1010,1010,1010,1010,9448
20240409,172700,995655058,1010,1010,1010,1010,0
20240409,172600,995655058,1010,1010,1010,1010,0
20240409,172500,995655058,1010,1010,1010,1010,0
20240409,172400,995655058,1010,1010,1010,1010,0
20240409,172300,995655058,1010,1010,1010,1010,0
20240409,172200,995655058,1010,1010,1010,1010,0
20240409,172100,995655058,1010,1010,1010,1010,0
20240409,172000,995655058,1010,1010,1010,1010,0
20240409,171900,995655058,1010,1010,1010,1010,0
20240409,171800,995655058,1010,1010,1010,1010,0
20240409,171700,995655058,1010,1010,1010,1010,0
20240409,171600,995655058,1010,1010,1010,1010,0
20240409,171500,995655058,1010,1010,1010,1010,0
20240409,171400,995655058,1010,1010,1010,1010,0
20240409,171300,995655058,1010,1010,1010,1010,0
20240409,171200,995655058,1010,1010,1010,1010,0
20240409,171100,995655058,1010,1010,1010,1010,0
20240409,171000,995655058,1010,1010,1010,1010,0
20240409,170900,995655058,1010,1010,1010,1010,0
20240409,170800,995655058,1010,1010,1010,1010,0
20240409,170700,995655058,1010,1010,1010,1010,0
20240409,170600,995655058,1010,1010,1010,1010,0
20240409,170500,995655058,1010,1010,1010,1010,0
20240409,170400,995655058,1010,1010,1010,1010,0
20240409,170300,995655058,1010,1010,1010,1010,0
20240409,170200,995655058,1010,1010,1010,1010,0
20240409,170100,995655058,1010,1010,1010,1010,0
20240409,170000,995655058,1010,1010,1010,1010,0
20240409,165900,995655058,1010,1010,1010,1010,0
20240409,165800,995655058,1010,1010,1010,1010,9448
20240409,165700,995655058,1010,1010,1010,1010,0
20240409,165600,995655058,1010,1010,1010,1010,0
20240409,165500,995655058,1010,1010,1010,1010,0
20240409,165400,995655058,1010,1010,1010,1010,0
20240409,165300,995655058,1010,1010,1010,1010,0
20240409,165200,995655058,1010,1010,1010,1010,0
20240409,165100,995655058,1010,1010,1010,1010,0
20240409,165000,995655058,1010,1010,1010,1010,0
20240409,164900,995655058,1010,1010,1010,1010,0
20240409,164800,995655058,1010,1010,1010,1010,0
20240409,164700,995655058,1010,1010,1010,1010,0
20240409,164600,995655058,1010,1010,1010,1010,0
20240409,164500,995655058,1010,1010,1010,1010,0
20240409,164400,995655058,1010,1010,1010,1010,0
20240409,164300,995655058,1010,1010,1010,1010,0
20240409,164200,995655058,1010,1010,1010,1010,0
20240409,164100,995655058,1010,1010,1010,1010,0
20240409,164000,995655058,1010,1010,1010,1010,0
20240409,163900,995655058,1010,1010,1010,1010,0
20240409,163800,995655058,1010,1010,1010,1010,0
20240409,163700,995655058,1010,1010,1010,1010,0
20240409,163600,995655058,1010,1010,1010,1010,0
20240409,163500,995655058,1010,1010,1010,1010,0
20240409,163400,995655058,1010,1010,1010,1010,0
20240409,163300,995655058,1010,1010,1010,1010,0
20240409,163200,995655058,1010,1010,1010,1010,0
20240409,163100,995655058,1010,1010,1010,1010,0
20240409,163000,995655058,1010,1010,1010,1010,0
20240409,162900,995655058,1010,1010,1010,1010,0
20240409,162800,995655058,1010,1010,1010,1010,9448
20240409,162700,995655058,1010,1010,1010,1010,0
20240409,162600,995655058,1010,1010,1010,1010,0
20240409,162500,995655058,1010,1010,1010,1010,0
20240409,162400,995655058,1010,1010,1010,1010,0
20240409,162300,995655058,1010,1010,1010,1010,0
20240409,162200,995655058,1010,1010,1010,1010,0
20240409,162100,995655058,1010,1010,1010,1010,0
20240409,162000,995655058,1010,1010,1010,1010,0
20240409,161900,995655058,1010,1010,1010,1010,0
20240409,161800,995655058,1010,1010,1010,1010,0
20240409,161700,995655058,1010,1010,1010,1010,0
20240409,161600,995655058,1010,1010,1010,1010,0
20240409,161500,995655058,1010,1010,1010,1010,0
20240409,161400,995655058,1010,1010,1010,1010,0
20240409,161300,995655058,1010,1010,1010,1010,0
20240409,161200,995655058,1010,1010,1010,1010,0
20240409,161100,995655058,1010,1010,1010,1010,0
20240409,161000,995655058,1010,1010,1010,1010,0
20240409,160900,995655058,1010,1010,1010,1010,0
20240409,160800,995655058,1010,1010,1010,1010,0
20240409,160700,995655058,1010,1010,1010,1010,0
20240409,160600,995655058,1010,1010,1010,1010,0
20240409,160500,995655058,1010,1010,1010,1010,0
20240409,160400,995655058,1010,1010,1010,1010,0
20240409,160300,995655058,1010,1010,1010,1010,0
20240409,160200,995655058,1010,1010,1010,1010,0
20240409,160100,995655058,1010,1010,1010,1010,0
20240409,160000,995655058,1010,1010,1010,1010,0
20240409,155900,995655058,1010,1010,1010,1010,0
20240409,155800,995655058,1010,1010,1010,1010,9448
20240409,155700,995655058,1010,1010,1010,1010,0
20240409,155600,995655058,1010,1010,1010,1010,0
20240409,155500,995655058,1010,1010,1010,1010,0
20240409,155400,995655058,1010,1010,1010,1010,0
20240409,155300,995655058,1010,1010,1010,1010,0
20240409,155200,995655058,1010,1010,1010,1010,0
20240409,155100,995655058,1010,1010,1010,1010,0
20240409,155000,995655058,1010,1010,1010,1010,0
20240409,154900,995655058,1010,1010,1010,1010,0
20240409,154800,995655058,1010,1010,1010,1010,0
20240409,154700,995655058,1010,1010,1010,1010,0
20240409,154600,995655058,1010,1010,1010,1010,0
20240409,154500,995655058,1010,1010,1010,1010,0
20240409,154400,995655058,1010,1010,1010,1010,0
20240409,154300,995655058,1010,1010,1010,1010,0
20240409,154200,995655058,1010,1010,1010,1010,0
20240409,154100,995655058,1010,1010,1010,1010,0
20240409,154000,995655058,1010,1010,1010,1010,0
20240409,153900,995655058,1010,1010,1010,1010,0
20240409,153800,995655058,1010,1010,1010,1010,0
20240409,153700,995655058,1010,1010,1010,1010,0
20240409,153600,995655058,1010,1010,1010,1010,0
20240409,153500,995655058,1010,1010,1010,1010,0
20240409,153400,995655058,1010,1010,1010,1010,0
20240409,153300,995655058,1010,1010,1010,1010,0
20240409,153200,995655058,1010,1010,1010,1010,0
20240409,153100,995655058,1010,1010,1010,1010,0
20240409,153000,995655058,1010,1010,1010,1010,9448
20240409,152900,986112578,1011,1011,1011,1011,0
20240409,152800,986112578,1011,1011,1011,1011,0
20240409,152700,986112578,1011,1011,1011,1011,0
20240409,152600,986112578,1011,1011,1011,1011,0
20240409,152500,986112578,1011,1011,1011,1011,0
20240409,152400,986112578,1011,1011,1011,1011,0
20240409,152300,986112578,1011,1011,1011,1011,0
20240409,152200,986112578,1011,1011,1011,1011,0
20240409,152100,986112578,1011,1011,1011,1011,0
20240409,152000,986112578,1011,1011,1011,1011,0
20240409,151900,986112578,1011,1014,1014,1011,22371
20240409,151800,963486008,1014,1013,1014,1013,1790
20240409,151700,961672038,1013,1013,1013,1013,10
20240409,151600,961661908,1013,1014,1014,1010,195
20240409,151500,961464412,1013,1013,1013,1013,300
20240409,151400,961160512,1014,1014,1014,1014,182
20240409,151300,960975964,1014,1010,1014,1010,369
20240409,151200,960602398,1011,1011,1011,1011,0
20240409,151100,960602398,1011,1014,1014,1011,664
20240409,151000,959929555,1015,1015,1015,1015,1
20240409,150900,959928540,1010,1010,1015,1010,1001
20240409,150800,958917185,1015,1015,1015,1015,0
20240409,150700,958917185,1015,1015,1015,1015,5
20240409,150600,958912110,1015,1015,1015,1015,1
20240409,150500,958911095,1015,1015,1015,1015,2
20240409,150400,958909065,1015,1016,1016,1015,182
20240409,150300,958724257,1016,1015,1016,1015,1287
20240409,150200,957417811,1015,1015,1015,1015,27
20240409,150100,957390406,1010,1010,1010,1010,0
20240409,150000,957390406,1010,1010,1010,1010,0
20240409,145900,957390406,1010,1010,1010,1010,220
20240409,145800,957168206,1010,1010,1010,1010,0
20240409,145700,957168206,1010,1011,1011,1010,335
20240409,145600,956829855,1016,1015,1016,1015,213
20240409,145500,956613448,1016,1016,1016,1016,0
20240409,145400,956613448,1016,1015,1016,1015,1300
20240409,145300,955292649,1016,1016,1016,1015,1085
20240409,145200,954190423,1015,1014,1015,1014,2435
20240409,145100,951719009,1015,1015,1015,1015,0
20240409,145000,951719009,1015,1014,1015,1014,5102
20240409,144900,946540827,1014,1005,1014,1005,4557
20240409,144800,941928060,1010,1010,1010,1010,1
20240409,144700,941927050,1010,1010,1010,1010,0
20240409,144600,941927050,1010,1006,1010,1005,1230
20240409,144500,940690779,1005,1005,1005,1005,0
20240409,144400,940690779,1005,1005,1005,1005,45
20240409,144300,940645554,1005,1005,1005,1005,349
20240409,144200,940294809,1005,1005,1005,1005,0
20240409,144100,940294809,1005,1006,1006,1004,8940
20240409,144000,931315099,1005,1012,1012,1005,101
20240409,143900,931212894,1012,1007,1012,1007,130
20240409,143800,931081697,1006,1006,1007,1006,1943
20240409,143700,929127038,1013,1014,1014,1006,13
20240409,143600,929113884,1014,1008,1014,1008,7268
20240409,143500,921764379,1008,1008,1009,1008,1610
20240409,143400,920140210,1008,1008,1008,1008,101
20240409,143300,920038402,1008,1008,1010,1007,5679
20240409,143200,914311542,1008,1003,1008,1003,27071
20240409,143100,887106611,1003,1003,1003,1003,55
20240409,143000,887051446,1002,1002,1002,1002,87
20240409,142900,886964272,1003,1003,1003,1003,109
20240409,142800,886854945,1004,1004,1004,1004,953
20240409,142700,885898133,1004,1004,1004,1004,1
20240409,142600,885897129,1000,1004,1004,1000,11
20240409,142500,885886118,1000,1001,1001,1000,110
20240409,142400,885776110,1000,1000,1000,1000,364
20240409,142300,885412110,1004,1004,1004,1004,50
20240409,142200,885361910,1000,1004,1004,998,73
20240409,142100,885288902,1000,1003,1003,1000,356
20240409,142000,884932777,1004,1004,1004,1004,1
20240409,141900,884931773,1004,1004,1004,1004,999
20240409,141800,883928777,1004,1003,1004,1003,9003
20240409,141700,874890865,1003,1003,1003,1003,0
20240409,141600,874890865,1003,1000,1003,1000,22116
20240409,141500,852724743,1000,999,1000,999,4171
20240409,141400,848554231,999,999,999,999,0
20240409,141300,848554231,999,999,999,999,1
20240409,141200,848553232,999,999,999,998,130
20240409,141100,848423412,999,999,999,999,152
20240409,141000,848271564,999,998,999,998,491
20240409,140900,847781446,998,998,998,998,0
20240409,140800,847781446,998,998,998,998,413
20240409,140700,847369272,997,997,997,997,445
20240409,140600,846925607,995,995,995,995,0
20240409,140500,846925607,995,995,995,995,0
20240409,140400,846925607,995,995,995,995,0
20240409,140300,846925607,995,995,996,995,3360
20240409,140200,843579999,994,994,994,994,483
20240409,140100,843099897,995,995,995,995,50
20240409,140000,843050147,995,995,995,995,575
20240409,135900,842478022,995,997,997,995,339
20240409,135800,842140363,997,997,997,997,0
20240409,135700,842140363,997,997,997,997,10
20240409,135600,842130393,997,995,997,995,4605
20240409,135500,837548396,997,996,997,995,2123
20240409,135400,835434892,995,995,996,995,1206
20240409,135300,834234921,994,995,995,994,2749
20240409,135200,831502345,995,995,995,995,147
20240409,135100,831356080,995,997,997,995,2339
20240409,135000,829026393,997,999,999,997,753
20240409,134900,828274626,999,999,999,999,50
20240409,134800,828224676,999,998,999,998,300
20240409,134700,827925265,998,999,999,997,448
20240409,134600,827478132,998,998,999,998,604
20240409,134500,826875240,998,998,998,998,0
20240409,134400,826875240,998,999,999,998,51
20240409,134300,826824333,998,999,999,998,219
20240409,134200,826605754,999,999,999,999,0
20240409,134100,826605754,999,998,999,998,672
20240409,134000,825934716,998,998,998,998,100
20240409,133900,825834916,999,999,999,999,6
20240409,133800,825828922,997,999,999,997,628
20240409,133700,825201592,999,999,999,999,321
20240409,133600,824880913,998,997,998,997,1530
20240409,133500,823354261,997,997,997,997,2
20240409,133400,823352267,997,997,997,997,0
20240409,133300,823352267,997,997,997,997,0
20240409,133200,823352267,997,997,997,997,0
20240409,133100,823352267,997,997,997,997,1696
20240409,133000,821661355,996,996,996,996,875
20240409,132900,820789855,996,996,996,996,20
20240409,132800,820769935,996,996,996,996,10
20240409,132700,820759975,992,992,992,992,0
20240409,132600,820759975,992,993,993,992,2445
20240409,132500,818333933,992,995,995,992,10218
20240409,132400,808190849,997,996,997,996,502
20240409,132300,807690394,996,997,997,996,220
20240409,132200,807471064,997,997,997,997,1032
20240409,132100,806442160,997,997,997,997,0
20240409,132000,806442160,997,997,997,997,1001
20240409,131900,805444163,997,997,997,997,16
20240409,131800,805428211,997,997,997,997,0
20240409,131700,805428211,997,996,997,996,549
20240409,131600,804881357,997,997,997,997,3050
20240409,131500,801840507,997,996,997,996,501
20240409,131400,801341510,996,996,996,996,127
20240409,131300,801215018,995,995,995,995,3746
20240409,131200,797487748,994,994,994,994,0
20240409,131100,797487748,994,994,994,994,162
20240409,131000,797326720,994,994,994,994,6
20240409,130900,797320756,992,992,992,992,0
20240409,130800,797320756,992,992,992,992,37
20240409,130700,797284052,992,995,995,992,654
20240409,130600,796634619,992,993,993,992,1000
20240409,130500,795642404,992,992,993,992,5304
20240409,130400,790380832,993,993,993,993,3089
20240409,130300,787313455,993,993,993,993,1086
20240409,130200,786235057,993,994,994,993,500
20240409,130100,785738422,994,994,994,994,369
20240409,130000,785371636,993,993,993,993,500
20240409,125900,784875136,993,993,993,993,0
20240409,125800,784875136,993,993,993,993,0
20240409,125700,784875136,993,993,993,993,763
20240409,125600,784117477,993,994,994,993,2293
20240409,125500,781839469,995,995,995,995,417
20240409,125400,781424554,995,995,995,995,90
20240409,125300,781335004,995,995,995,994,1384
20240409,125200,779958335,994,994,994,993,9830
20240409,125100,770191265,995,995,995,994,356
20240409,125000,769837046,994,995,995,994,10948
20240409,124900,758948587,995,995,995,995,1121
20240409,124800,757833192,996,997,997,995,11083
20240409,124700,746804444,997,997,997,997,3149
20240409,124600,743664891,997,997,997,997,50
20240409,124500,743615041,996,997,997,996,40
20240409,124400,743575166,997,997,997,997,51
20240409,124300,743524319,997,997,997,997,24
20240409,124200,743500391,995,996,996,995,11783
20240409,124100,731769824,997,997,997,996,795
20240409,124000,730977609,996,997,997,996,551
20240409,123900,730428266,997,997,997,997,305
20240409,123800,730124181,997,997,997,996,2748
20240409,123700,727387075,996,997,997,996,212
20240409,123600,727175712,997,996,997,996,1819
20240409,123500,725363910,997,997,997,997,9
20240409,123400,725354937,997,997,997,997,1741
20240409,123300,723619160,999,999,999,999,0
20240409,123200,723619160,999,999,999,999,100
20240409,123100,723519260,999,999,999,999,106
20240409,123000,723413366,999,999,999,999,11
20240409,122900,723402377,1000,1000,1000,1000,0
20240409,122800,723402377,1000,997,1000,997,3936
20240409,122700,719476493,998,998,998,997,1131
20240409,122600,718348856,999,999,999,999,1
20240409,122500,718347857,1000,996,1000,996,201
20240409,122400,718147657,996,996,996,996,2004
20240409,122300,716151673,996,997,997,996,2106
20240409,122200,714053515,997,997,997,997,0
20240409,122100,714053515,997,997,997,997,0
20240409,122000,714053515,997,997,997,997,0
20240409,121900,714053515,997,997,997,997,1
20240409,121800,714052518,997,997,997,997,0
20240409,121700,714052518,997,999,999,997,20000
20240409,121600,694105647,999,999,999,999,10
20240409,121500,694095657,999,999,999,999,4
20240409,121400,694091661,1000,999,1000,999,248
20240409,121300,693843904,999,999,999,999,857
20240409,121200,692987761,999,999,999,999,0
20240409,121100,692987761,999,999,999,999,18
20240409,121000,692969779,1000,1000,1000,1000,1
20240409,120900,692968779,999,999,999,999,485
20240409,120800,692484264,999,1000,1000,999,3528
20240409,120700,688959782,1000,1000,1000,1000,11
20240409,120600,688948782,1000,1000,1000,1000,91
20240409,120500,688857782,1000,999,1000,999,505
20240409,120400,688353282,999,999,999,999,0
20240409,120300,688353282,999,999,999,999,10
20240409,120200,688343292,999,999,999,999,0
20240409,120100,688343292,999,1000,1000,999,8
20240409,120000,688335296,1000,1000,1000,1000,0
20240409,115900,688335296,1000,1000,1000,1000,148
20240409,115800,688187296,1000,1000,1000,1000,0
20240409,115700,688187296,1000,1000,1000,1000,3
20240409,115600,688184296,1000,1000,1000,1000,146
20240409,115500,688038296,999,999,999,999,0
20240409,115400,688038296,999,999,999,999,55
20240409,115300,687983351,999,999,999,999,6
20240409,115200,687977357,999,999,999,999,802
20240409,115100,687176159,999,999,999,999,0
20240409,115000,687176159,999,999,999,999,105
20240409,114900,687071264,999,999,999,999,110
20240409,114800,686961374,999,999,999,999,118
20240409,114700,686843492,1000,1000,1000,1000,16
20240409,114600,686827492,1001,1001,1001,1001,100
20240409,114500,686727392,1001,1001,1001,1001,72
20240409,114400,686655320,1000,1000,1000,1000,11
20240409,114300,686644320,997,998,998,997,10000
20240409,114200,676673712,998,998,998,998,949
20240409,114100,675726610,1001,1001,1001,1001,100
20240409,114000,675626510,1001,999,1001,999,1001
20240409,113900,674624529,1001,1001,1001,1001,20
20240409,113800,674604509,998,998,998,997,534
20240409,113700,674071578,997,998,998,997,465
20240409,113600,673607949,998,998,998,997,1243
20240409,113500,672368235,998,998,998,998,109
20240409,113400,672259453,998,997,998,996,3166
20240409,113300,669105951,996,1000,1000,996,23861
20240409,113200,645289762,1001,1001,1001,1001,533
20240409,113100,644756229,1001,1001,1001,1001,0
20240409,113000,644756229,1001,1002,1002,1001,2493
20240409,112900,642260243,1002,1002,1002,1002,9
20240409,112800,642251225,1002,1003,1003,1002,3090
20240409,112700,639153044,1002,1002,1002,1002,1000
20240409,112600,638151044,1001,1001,1001,1001,25
20240409,112500,638126019,1004,1004,1004,1004,1
20240409,112400,638125015,1004,1004,1004,1004,1
20240409,112300,638124011,1004,1004,1004,1004,0
20240409,112200,638124011,1004,1001,1004,1001,6
20240409,112100,638118002,1001,1001,1001,1001,0
20240409,112000,638118002,1001,1003,1003,1001,2516
20240409,111900,635596809,1003,1003,1003,1003,150
20240409,111800,635446359,1003,1003,1003,1003,50
20240409,111700,635396209,1003,1003,1003,1003,1175
20240409,111600,634217684,1004,1004,1004,1004,1167
20240409,111500,633046016,1004,1004,1004,1004,38
20240409,111400,633007864,1004,1004,1004,1004,90
20240409,111300,632917504,1004,1004,1004,1004,259
20240409,111200,632657468,1004,1003,1004,1003,528
20240409,111100,632127386,1004,1003,1004,1003,5288
20240409,111000,626819848,1003,1001,1003,1001,71
20240409,110900,626748698,1002,1002,1002,1002,44
20240409,110800,626704610,1002,1003,1003,1002,21
20240409,110700,626683557,1003,1003,1003,1003,11
20240409,110600,626672524,1000,1001,1001,1000,2469
20240409,110500,624201063,1001,1001,1001,1001,0
20240409,110400,624201063,1001,1001,1001,1001,537
20240409,110300,623663526,1001,1001,1001,1001,0
20240409,110200,623663526,1001,1001,1001,1001,0
20240409,110100,623663526,1001,1001,1001,1001,402
20240409,110000,623261124,1001,1001,1001,1001,152
20240409,105900,623108972,1001,1001,1001,1001,5085
20240409,105800,618018887,1001,1001,1001,1001,0
20240409,105700,618018887,1001,1001,1001,1001,0
20240409,105600,618018887,1001,1001,1001,1001,100
20240409,105500,617918787,1001,1001,1001,1001,0
20240409,105400,617918787,1001,1002,1002,1001,219
20240409,105300,617699565,1001,1001,1004,1001,133
20240409,105200,617566429,1001,1001,1001,1001,108
20240409,105100,617458321,1001,1001,1001,1001,0
20240409,105000,617458321,1001,1000,1001,1000,3071
20240409,104900,614386727,1000,1000,1000,1000,559
20240409,104800,613827727,1000,1000,1000,1000,0
20240409,104700,613827727,1000,1000,1000,1000,1001
20240409,104600,612826727,1000,1000,1001,1000,2191
20240409,104500,610635624,1001,1000,1001,1000,124
20240409,104400,610511623,1000,1000,1000,1000,1
20240409,104300,610510623,1001,1001,1001,1001,453
20240409,104200,610057170,1001,1001,1001,1000,22
20240409,104100,610035149,1000,1000,1000,1000,0
20240409,104000,610035149,1000,1000,1000,1000,201
20240409,103900,609834149,1001,1001,1001,1001,15
20240409,103800,609819134,1001,1001,1001,1001,24
20240409,103700,609795110,1001,1001,1001,1001,221
20240409,103600,609573889,1000,1001,1004,1000,804
20240409,103500,608769339,1001,1001,1001,1001,2000
20240409,103400,606767339,1000,1002,1002,1000,14000
20240409,103300,592765235,1006,1006,1006,1006,1
20240409,103200,592764229,1006,1006,1006,1006,1000
20240409,103100,591758229,1006,1006,1006,1001,4510
20240409,103000,587221189,1005,1000,1005,1000,39105
20240409,102900,548020658,1002,1002,1002,1000,51
20240409,102800,547969654,1000,1000,1000,1000,0
20240409,102700,547969654,1000,999,1000,999,499
20240409,102600,547470655,1002,1002,1002,1002,558
20240409,102500,546911539,1002,1000,1002,998,4315
20240409,102400,542603846,1002,1001,1002,1000,493
20240409,102300,542110788,1002,1002,1002,1002,1544
20240409,102200,540563700,1002,1002,1002,1002,1000
20240409,102100,539561700,1002,1002,1002,1002,0
20240409,102000,539561700,1002,1002,1003,1002,560
20240409,101900,539000577,1003,1003,1004,1003,4644
20240409,101800,534342630,1000,999,1000,999,2898
20240409,101700,531446630,998,998,1000,998,7615
20240409,101600,523842449,997,997,1000,997,7
20240409,101500,523835458,997,997,998,997,1120
20240409,101400,522718788,996,998,998,996,4111
20240409,101300,518621436,998,1000,1000,998,3144
20240409,101200,515483712,1000,1000,1000,999,5620
20240409,101100,509868518,999,1000,1000,999,9748
20240409,101000,500127710,1000,1000,1000,999,47
20240409,100900,500080716,1000,1000,1000,1000,8296
20240409,100800,491784716,1000,1002,1002,1000,2291
20240409,100700,489490308,1004,1003,1004,1003,500
20240409,100600,488988313,1004,1001,1004,1001,391
20240409,100500,488596534,1002,1001,1002,1001,1979
20240409,100400,486615438,1002,1003,1005,1002,3080
20240409,100300,483528066,1004,1004,1004,1004,10
20240409,100200,483518026,1005,1005,1005,1005,0
20240409,100100,483518026,1005,1005,1005,1005,220
20240409,100000,483296926,1005,1005,1005,1005,23
20240409,095900,483273811,1005,1005,1005,1005,0
20240409,095800,483273811,1005,1005,1005,1005,43
20240409,095700,483230596,1006,1005,1006,1002,160
20240409,095600,483069825,1006,1006,1006,1006,25
20240409,095500,483044675,1006,1006,1006,1006,100
20240409,095400,482944075,1006,1006,1006,1001,97
20240409,095300,482846888,1003,1005,1006,1001,2177
20240409,095200,480659854,1005,1002,1005,1001,2013
20240409,095100,478644295,1002,1002,1005,1002,744
20240409,095000,477898801,1002,1007,1009,1002,1102
20240409,094900,476789583,1010,1011,1011,1002,101
20240409,094800,476687580,1011,1000,1011,999,36406
20240409,094700,440016388,1000,999,1000,999,3450
20240409,094600,436569757,999,1000,1000,999,3715
20240409,094500,432855751,1000,1000,1000,1000,2965
20240409,094400,429890751,999,1001,1001,999,11151
20240409,094300,418737376,1001,1001,1001,1000,6898
20240409,094200,411837088,1001,1000,1001,999,3284
20240409,094100,408553893,1001,1010,1010,999,155973
20240409,094000,252482427,1011,1012,1012,1010,1185
20240409,093900,251284573,1010,1010,1010,1010,20023
20240409,093800,231061343,1012,1012,1012,1012,50
20240409,093700,231010743,1012,1006,1012,1006,6973
20240409,093600,223955940,1006,1011,1011,1006,4510
20240409,093500,219415544,1011,1010,1011,1010,542
20240409,093400,218868113,1010,1011,1011,1010,1988
20240409,093300,216860231,1011,1011,1011,1010,1054
20240409,093200,215794643,1012,1012,1012,1012,1293
20240409,093100,214486127,1014,1014,1014,1013,2098
20240409,093000,212360840,1014,1015,1015,1014,2715
20240409,092900,209606592,1016,1015,1016,1015,1270
20240409,092800,208316572,1016,1016,1016,1015,3305
20240409,092700,204959692,1015,1015,1015,1015,325
20240409,092600,204629817,1014,1015,1015,1014,1165
20240409,092500,203447882,1016,1016,1016,1015,4802
20240409,092400,198569605,1016,1016,1017,1016,1640
20240409,092300,196902285,1017,1017,1017,1015,157
20240409,092200,196742620,1017,1016,1017,1016,2362
20240409,092100,194340930,1016,1015,1016,1015,2539
20240409,092000,191761406,1015,1015,1015,1015,600
20240409,091900,191152406,1016,1015,1016,1015,1054
20240409,091800,190082102,1016,1016,1017,1016,2004
20240409,091700,188045977,1017,1017,1017,1017,73
20240409,091600,187971736,1017,1011,1017,1011,844
20240409,091500,187114644,1011,1016,1017,1011,1847
20240409,091400,185237724,1016,1010,1016,1010,2208
20240409,091300,183001638,1013,1019,1019,1013,157
20240409,091200,182842077,1019,1006,1025,1006,64248
20240409,091100,117360980,1011,1008,1012,1000,11584
20240409,091000,105714449,1013,1000,1020,1000,37435
20240409,090900,67875618,1001,1001,1006,1001,5177
20240409,090800,62693436,1001,1007,1007,1001,4102
20240409,090700,58576233,1008,1007,1008,1005,15555
20240409,090600,42941968,1008,1010,1010,1008,121
20240409,090500,42819906,1013,1022,1022,1009,8854
20240409,090400,33858149,1013,1014,1023,1013,6321
20240409,090300,27443342,1023,1009,1023,1009,16944
20240409,090200,10169942,1012,1012,1013,1012,2499
20240409,090100,7640480,1012,1013,1014,1009,2683
20240409,090000,4924892,1012,1006,1012,1006,4872