KissMeData/009270/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,185200,244724570,1294,1294,1294,1294,2725
20240318,185100,244724570,1294,1294,1294,1294,0
20240318,185000,244724570,1294,1294,1294,1294,0
20240318,184900,244724570,1294,1294,1294,1294,0
20240318,184800,244724570,1294,1294,1294,1294,0
20240318,184700,244724570,1294,1294,1294,1294,0
20240318,184600,244724570,1294,1294,1294,1294,0
20240318,184500,244724570,1294,1294,1294,1294,0
20240318,184400,244724570,1294,1294,1294,1294,0
20240318,184300,244724570,1294,1294,1294,1294,0
20240318,184200,244724570,1294,1294,1294,1294,0
20240318,184100,244724570,1294,1294,1294,1294,0
20240318,184000,244724570,1294,1294,1294,1294,0
20240318,183900,244724570,1294,1294,1294,1294,0
20240318,183800,244724570,1294,1294,1294,1294,0
20240318,183700,244724570,1294,1294,1294,1294,0
20240318,183600,244724570,1294,1294,1294,1294,0
20240318,183500,244724570,1294,1294,1294,1294,0
20240318,183400,244724570,1294,1294,1294,1294,0
20240318,183300,244724570,1294,1294,1294,1294,0
20240318,183200,244724570,1294,1294,1294,1294,0
20240318,183100,244724570,1294,1294,1294,1294,0
20240318,183000,244724570,1294,1294,1294,1294,0
20240318,182900,244724570,1294,1294,1294,1294,0
20240318,182800,244724570,1294,1294,1294,1294,0
20240318,182700,244724570,1294,1294,1294,1294,0
20240318,182600,244724570,1294,1294,1294,1294,0
20240318,182500,244724570,1294,1294,1294,1294,0
20240318,182400,244724570,1294,1294,1294,1294,0
20240318,182300,244724570,1294,1294,1294,1294,0
20240318,182200,244724570,1294,1294,1294,1294,2725
20240318,182100,244724570,1294,1294,1294,1294,0
20240318,182000,244724570,1294,1294,1294,1294,0
20240318,181900,244724570,1294,1294,1294,1294,0
20240318,181800,244724570,1294,1294,1294,1294,0
20240318,181700,244724570,1294,1294,1294,1294,0
20240318,181600,244724570,1294,1294,1294,1294,0
20240318,181500,244724570,1294,1294,1294,1294,0
20240318,181400,244724570,1294,1294,1294,1294,0
20240318,181300,244724570,1294,1294,1294,1294,0
20240318,181200,244724570,1294,1294,1294,1294,0
20240318,181100,244724570,1294,1294,1294,1294,0
20240318,181000,244724570,1294,1294,1294,1294,0
20240318,180900,244724570,1294,1294,1294,1294,0
20240318,180800,244724570,1294,1294,1294,1294,0
20240318,180700,244724570,1294,1294,1294,1294,0
20240318,180600,244724570,1294,1294,1294,1294,0
20240318,180500,244724570,1294,1294,1294,1294,0
20240318,180400,244724570,1294,1294,1294,1294,0
20240318,180300,244724570,1294,1294,1294,1294,0
20240318,180200,244724570,1294,1294,1294,1294,0
20240318,180100,244724570,1294,1294,1294,1294,0
20240318,180000,244724570,1294,1294,1294,1294,0
20240318,175900,244724570,1294,1294,1294,1294,0
20240318,175800,244724570,1294,1294,1294,1294,0
20240318,175700,244724570,1294,1294,1294,1294,0
20240318,175600,244724570,1294,1294,1294,1294,0
20240318,175500,244724570,1294,1294,1294,1294,0
20240318,175400,244724570,1294,1294,1294,1294,0
20240318,175300,244724570,1294,1294,1294,1294,0
20240318,175200,244724570,1294,1294,1294,1294,2725
20240318,175100,244724570,1294,1294,1294,1294,0
20240318,175000,244724570,1294,1294,1294,1294,0
20240318,174900,244724570,1294,1294,1294,1294,0
20240318,174800,244724570,1294,1294,1294,1294,0
20240318,174700,244724570,1294,1294,1294,1294,0
20240318,174600,244724570,1294,1294,1294,1294,0
20240318,174500,244724570,1294,1294,1294,1294,0
20240318,174400,244724570,1294,1294,1294,1294,0
20240318,174300,244724570,1294,1294,1294,1294,0
20240318,174200,244724570,1294,1294,1294,1294,0
20240318,174100,244724570,1294,1294,1294,1294,0
20240318,174000,244724570,1294,1294,1294,1294,0
20240318,173900,244724570,1294,1294,1294,1294,0
20240318,173800,244724570,1294,1294,1294,1294,0
20240318,173700,244724570,1294,1294,1294,1294,0
20240318,173600,244724570,1294,1294,1294,1294,0
20240318,173500,244724570,1294,1294,1294,1294,0
20240318,173400,244724570,1294,1294,1294,1294,0
20240318,173300,244724570,1294,1294,1294,1294,0
20240318,173200,244724570,1294,1294,1294,1294,0
20240318,173100,244724570,1294,1294,1294,1294,0
20240318,173000,244724570,1294,1294,1294,1294,0
20240318,172900,244724570,1294,1294,1294,1294,0
20240318,172800,244724570,1294,1294,1294,1294,0
20240318,172700,244724570,1294,1294,1294,1294,0
20240318,172600,244724570,1294,1294,1294,1294,0
20240318,172500,244724570,1294,1294,1294,1294,0
20240318,172400,244724570,1294,1294,1294,1294,0
20240318,172300,244724570,1294,1294,1294,1294,0
20240318,172200,244724570,1294,1294,1294,1294,2725
20240318,172100,244724570,1294,1294,1294,1294,0
20240318,172000,244724570,1294,1294,1294,1294,0
20240318,171900,244724570,1294,1294,1294,1294,0
20240318,171800,244724570,1294,1294,1294,1294,0
20240318,171700,244724570,1294,1294,1294,1294,0
20240318,171600,244724570,1294,1294,1294,1294,0
20240318,171500,244724570,1294,1294,1294,1294,0
20240318,171400,244724570,1294,1294,1294,1294,0
20240318,171300,244724570,1294,1294,1294,1294,0
20240318,171200,244724570,1294,1294,1294,1294,0
20240318,171100,244724570,1294,1294,1294,1294,0
20240318,171000,244724570,1294,1294,1294,1294,0
20240318,170900,244724570,1294,1294,1294,1294,0
20240318,170800,244724570,1294,1294,1294,1294,0
20240318,170700,244724570,1294,1294,1294,1294,0
20240318,170600,244724570,1294,1294,1294,1294,0
20240318,170500,244724570,1294,1294,1294,1294,0
20240318,170400,244724570,1294,1294,1294,1294,0
20240318,170300,244724570,1294,1294,1294,1294,0
20240318,170200,244724570,1294,1294,1294,1294,0
20240318,170100,244724570,1294,1294,1294,1294,0
20240318,170000,244724570,1294,1294,1294,1294,0
20240318,165900,244724570,1294,1294,1294,1294,0
20240318,165800,244724570,1294,1294,1294,1294,0
20240318,165700,244724570,1294,1294,1294,1294,0
20240318,165600,244724570,1294,1294,1294,1294,0
20240318,165500,244724570,1294,1294,1294,1294,0
20240318,165400,244724570,1294,1294,1294,1294,0
20240318,165300,244724570,1294,1294,1294,1294,0
20240318,165200,244724570,1294,1294,1294,1294,2725
20240318,165100,244724570,1294,1294,1294,1294,0
20240318,165000,244724570,1294,1294,1294,1294,0
20240318,164900,244724570,1294,1294,1294,1294,0
20240318,164800,244724570,1294,1294,1294,1294,0
20240318,164700,244724570,1294,1294,1294,1294,0
20240318,164600,244724570,1294,1294,1294,1294,0
20240318,164500,244724570,1294,1294,1294,1294,0
20240318,164400,244724570,1294,1294,1294,1294,0
20240318,164300,244724570,1294,1294,1294,1294,0
20240318,164200,244724570,1294,1294,1294,1294,0
20240318,164100,244724570,1294,1294,1294,1294,0
20240318,164000,244724570,1294,1294,1294,1294,0
20240318,163900,244724570,1294,1294,1294,1294,0
20240318,163800,244724570,1294,1294,1294,1294,0
20240318,163700,244724570,1294,1294,1294,1294,0
20240318,163600,244724570,1294,1294,1294,1294,0
20240318,163500,244724570,1294,1294,1294,1294,0
20240318,163400,244724570,1294,1294,1294,1294,0
20240318,163300,244724570,1294,1294,1294,1294,0
20240318,163200,244724570,1294,1294,1294,1294,0
20240318,163100,244724570,1294,1294,1294,1294,0
20240318,163000,244724570,1294,1294,1294,1294,0
20240318,162900,244724570,1294,1294,1294,1294,0
20240318,162800,244724570,1294,1294,1294,1294,0
20240318,162700,244724570,1294,1294,1294,1294,0
20240318,162600,244724570,1294,1294,1294,1294,0
20240318,162500,244724570,1294,1294,1294,1294,0
20240318,162400,244724570,1294,1294,1294,1294,0
20240318,162300,244724570,1294,1294,1294,1294,0
20240318,162200,244724570,1294,1294,1294,1294,2725
20240318,162100,244724570,1294,1294,1294,1294,0
20240318,162000,244724570,1294,1294,1294,1294,0
20240318,161900,244724570,1294,1294,1294,1294,0
20240318,161800,244724570,1294,1294,1294,1294,0
20240318,161700,244724570,1294,1294,1294,1294,0
20240318,161600,244724570,1294,1294,1294,1294,0
20240318,161500,244724570,1294,1294,1294,1294,0
20240318,161400,244724570,1294,1294,1294,1294,0
20240318,161300,244724570,1294,1294,1294,1294,0
20240318,161200,244724570,1294,1294,1294,1294,0
20240318,161100,244724570,1294,1294,1294,1294,0
20240318,161000,244724570,1294,1294,1294,1294,0
20240318,160900,244724570,1294,1294,1294,1294,0
20240318,160800,244724570,1294,1294,1294,1294,0
20240318,160700,244724570,1294,1294,1294,1294,0
20240318,160600,244724570,1294,1294,1294,1294,0
20240318,160500,244724570,1294,1294,1294,1294,0
20240318,160400,244724570,1294,1294,1294,1294,0
20240318,160300,244724570,1294,1294,1294,1294,0
20240318,160200,244724570,1294,1294,1294,1294,0
20240318,160100,244724570,1294,1294,1294,1294,0
20240318,160000,244724570,1294,1294,1294,1294,0
20240318,155900,244724570,1294,1294,1294,1294,0
20240318,155800,244724570,1294,1294,1294,1294,0
20240318,155700,244724570,1294,1294,1294,1294,0
20240318,155600,244724570,1294,1294,1294,1294,0
20240318,155500,244724570,1294,1294,1294,1294,0
20240318,155400,244724570,1294,1294,1294,1294,0
20240318,155300,244724570,1294,1294,1294,1294,0
20240318,155200,244724570,1294,1294,1294,1294,2725
20240318,155100,244724570,1294,1294,1294,1294,0
20240318,155000,244724570,1294,1294,1294,1294,0
20240318,154900,244724570,1294,1294,1294,1294,0
20240318,154800,244724570,1294,1294,1294,1294,0
20240318,154700,244724570,1294,1294,1294,1294,0
20240318,154600,244724570,1294,1294,1294,1294,0
20240318,154500,244724570,1294,1294,1294,1294,0
20240318,154400,244724570,1294,1294,1294,1294,0
20240318,154300,244724570,1294,1294,1294,1294,0
20240318,154200,244724570,1294,1294,1294,1294,0
20240318,154100,244724570,1294,1294,1294,1294,0
20240318,154000,244724570,1294,1294,1294,1294,0
20240318,153900,244724570,1294,1294,1294,1294,0
20240318,153800,244724570,1294,1294,1294,1294,0
20240318,153700,244724570,1294,1294,1294,1294,0
20240318,153600,244724570,1294,1294,1294,1294,0
20240318,153500,244724570,1294,1294,1294,1294,0
20240318,153400,244724570,1294,1294,1294,1294,0
20240318,153300,244724570,1294,1294,1294,1294,0
20240318,153200,244724570,1294,1294,1294,1294,0
20240318,153100,244724570,1294,1294,1294,1294,0
20240318,153000,244724570,1294,1294,1294,1294,2725
20240318,152900,241198420,1293,1293,1293,1293,0
20240318,152800,241198420,1293,1293,1293,1293,0
20240318,152700,241198420,1293,1293,1293,1293,0
20240318,152600,241198420,1293,1293,1293,1293,0
20240318,152500,241198420,1293,1293,1293,1293,0
20240318,152400,241198420,1293,1293,1293,1293,0
20240318,152300,241198420,1293,1293,1293,1293,0
20240318,152200,241198420,1293,1293,1293,1293,0
20240318,152100,241198420,1293,1293,1293,1293,0
20240318,152000,241198420,1293,1293,1293,1293,0
20240318,151900,241198420,1293,1293,1293,1293,30
20240318,151800,241159630,1294,1294,1294,1294,0
20240318,151700,241159630,1294,1294,1294,1294,0
20240318,151600,241159630,1294,1294,1294,1294,0
20240318,151500,241159630,1294,1294,1294,1294,0
20240318,151400,241159630,1294,1294,1294,1294,0
20240318,151300,241159630,1294,1294,1294,1294,1030
20240318,151200,239826810,1295,1295,1295,1295,0
20240318,151100,239826810,1295,1295,1295,1295,0
20240318,151000,239826810,1295,1295,1295,1295,1500
20240318,150900,237884310,1293,1293,1293,1293,0
20240318,150800,237884310,1293,1293,1293,1293,0
20240318,150700,237884310,1293,1294,1294,1293,101
20240318,150600,237753716,1294,1294,1294,1294,0
20240318,150500,237753716,1294,1294,1294,1294,0
20240318,150400,237753716,1294,1294,1294,1294,0
20240318,150300,237753716,1294,1294,1294,1294,0
20240318,150200,237753716,1294,1294,1294,1294,101
20240318,150100,237623022,1295,1295,1295,1295,0
20240318,150000,237623022,1295,1295,1295,1295,1
20240318,145900,237621727,1295,1294,1295,1294,6
20240318,145800,237613958,1291,1294,1295,1291,9033
20240318,145700,225951401,1293,1293,1293,1293,0
20240318,145600,225951401,1293,1293,1293,1293,301
20240318,145500,225562208,1293,1293,1293,1293,0
20240318,145400,225562208,1293,1293,1293,1293,0
20240318,145300,225562208,1293,1293,1293,1293,630
20240318,145200,224747618,1294,1294,1294,1294,200
20240318,145100,224488818,1294,1294,1294,1294,15
20240318,145000,224469408,1294,1294,1294,1294,25
20240318,144900,224437058,1296,1296,1296,1296,0
20240318,144800,224437058,1296,1296,1296,1296,0
20240318,144700,224437058,1296,1295,1296,1295,5
20240318,144600,224430580,1296,1295,1296,1295,2
20240318,144500,224427989,1296,1296,1296,1296,0
20240318,144400,224427989,1296,1296,1296,1296,0
20240318,144300,224427989,1296,1295,1296,1295,10
20240318,144200,224415038,1295,1295,1295,1295,1
20240318,144100,224413743,1296,1295,1296,1295,112
20240318,144000,224268692,1296,1296,1296,1296,0
20240318,143900,224268692,1296,1296,1296,1296,1
20240318,143800,224267396,1295,1295,1296,1295,11
20240318,143700,224253148,1296,1296,1296,1296,0
20240318,143600,224253148,1296,1295,1296,1295,2
20240318,143500,224250557,1296,1295,1296,1295,2
20240318,143400,224247966,1295,1295,1295,1295,0
20240318,143300,224247966,1295,1295,1295,1295,99
20240318,143200,224119761,1297,1296,1297,1296,314
20240318,143100,223712813,1297,1295,1297,1295,303
20240318,143000,223320125,1296,1296,1297,1295,503
20240318,142900,222668434,1297,1294,1297,1293,169
20240318,142800,222449797,1293,1295,1295,1293,1500
20240318,142700,220508919,1297,1296,1297,1296,100
20240318,142600,220379318,1296,1296,1297,1295,266
20240318,142500,220034404,1297,1296,1297,1296,3
20240318,142400,220030514,1295,1295,1295,1295,1
20240318,142300,220029219,1295,1296,1296,1295,1601
20240318,142200,217954977,1296,1296,1296,1296,1
20240318,142100,217953681,1296,1296,1296,1296,4
20240318,142000,217948497,1297,1297,1297,1297,0
20240318,141900,217948497,1297,1297,1297,1297,0
20240318,141800,217948497,1297,1297,1297,1297,351
20240318,141700,217493250,1297,1297,1297,1296,529
20240318,141600,216807186,1297,1297,1297,1297,720
20240318,141500,215873346,1297,1297,1297,1297,0
20240318,141400,215873346,1297,1297,1297,1297,100
20240318,141300,215743646,1297,1297,1297,1297,1
20240318,141200,215742349,1297,1297,1297,1296,301
20240318,141100,215351953,1297,1297,1298,1296,212
20240318,141000,215076923,1298,1297,1298,1296,158
20240318,140900,214871998,1296,1294,1296,1294,2023
20240318,140800,212252013,1295,1295,1295,1295,0
20240318,140700,212252013,1295,1295,1295,1295,100
20240318,140600,212122513,1294,1294,1294,1294,0
20240318,140500,212122513,1294,1294,1294,1294,0
20240318,140400,212122513,1294,1294,1294,1294,1
20240318,140300,212121219,1296,1294,1296,1294,11
20240318,140200,212106972,1295,1295,1296,1294,1157
20240318,140100,210609806,1295,1296,1296,1295,108
20240318,140000,210469944,1295,1296,1296,1295,301
20240318,135900,210080049,1296,1296,1296,1296,100
20240318,135800,209950449,1297,1295,1297,1295,201
20240318,135700,209690152,1295,1295,1295,1295,1
20240318,135600,209688857,1294,1295,1295,1294,56
20240318,135500,209616391,1294,1292,1298,1292,2824
20240318,135400,205962055,1296,1292,1297,1292,22
20240318,135300,205933532,1294,1292,1298,1292,701
20240318,135200,205026344,1294,1292,1298,1292,452
20240318,135100,204440912,1295,1292,1298,1292,863
20240318,135000,203324993,1297,1292,1297,1292,1790
20240318,134900,201012007,1297,1292,1297,1292,228
20240318,134800,200717223,1292,1296,1297,1292,134
20240318,134700,200543975,1297,1293,1298,1293,111
20240318,134600,200400411,1297,1297,1297,1297,0
20240318,134500,200400411,1297,1297,1297,1297,0
20240318,134400,200400411,1297,1293,1298,1293,201
20240318,134300,200139678,1293,1292,1298,1292,3021
20240318,134200,196233437,1291,1291,1298,1291,10085
20240318,134100,183160758,1292,1291,1292,1291,272
20240318,134000,182809371,1291,1292,1292,1291,52
20240318,133900,182742238,1292,1292,1292,1292,22
20240318,133800,182713814,1291,1292,1292,1291,110
20240318,133700,182571704,1291,1290,1291,1290,1202
20240318,133600,181021123,1288,1288,1288,1288,367
20240318,133500,180548427,1290,1290,1290,1290,232
20240318,133400,180249147,1290,1290,1290,1290,0
20240318,133300,180249147,1290,1290,1290,1290,0
20240318,133200,180249147,1290,1290,1290,1290,10
20240318,133100,180236247,1287,1289,1292,1287,7021
20240318,133000,171200138,1289,1289,1292,1289,302
20240318,132900,170810217,1291,1289,1292,1289,130
20240318,132800,170642458,1292,1289,1292,1289,244
20240318,132700,170327593,1289,1289,1289,1289,150
20240318,132600,170134243,1289,1289,1289,1289,0
20240318,132500,170134243,1289,1289,1289,1289,500
20240318,132400,169489743,1289,1289,1290,1289,1001
20240318,132300,168198580,1290,1290,1290,1290,0
20240318,132200,168198580,1290,1289,1290,1289,1035
20240318,132100,166864363,1289,1289,1289,1289,11
20240318,132000,166850184,1286,1287,1287,1286,766
20240318,131900,165865088,1287,1287,1287,1287,321
20240318,131800,165451961,1289,1289,1289,1289,0
20240318,131700,165451961,1289,1289,1289,1289,0
20240318,131600,165451961,1289,1289,1289,1289,0
20240318,131500,165451961,1289,1289,1289,1289,130
20240318,131400,165284391,1289,1289,1289,1289,0
20240318,131300,165284391,1289,1289,1289,1289,0
20240318,131200,165284391,1289,1289,1289,1289,0
20240318,131100,165284391,1289,1289,1289,1289,0
20240318,131000,165284391,1289,1289,1289,1289,10
20240318,130900,165271501,1289,1289,1289,1289,927
20240318,130800,164076598,1289,1289,1289,1289,0
20240318,130700,164076598,1289,1289,1289,1289,0
20240318,130600,164076598,1289,1289,1289,1289,0
20240318,130500,164076598,1289,1289,1289,1289,0
20240318,130400,164076598,1289,1289,1289,1289,0
20240318,130300,164076598,1289,1289,1289,1289,0
20240318,130200,164076598,1289,1289,1289,1289,0
20240318,130100,164076598,1289,1288,1289,1288,70
20240318,130000,163986436,1286,1286,1286,1286,0
20240318,125900,163986436,1286,1286,1286,1286,0
20240318,125800,163986436,1286,1286,1286,1286,0
20240318,125700,163986436,1286,1286,1286,1286,0
20240318,125600,163986436,1286,1286,1286,1286,3600
20240318,125500,159356836,1287,1287,1287,1287,0
20240318,125400,159356836,1287,1287,1287,1287,0
20240318,125300,159356836,1287,1287,1287,1287,1
20240318,125200,159355549,1286,1286,1286,1286,0
20240318,125100,159355549,1286,1286,1286,1286,129
20240318,125000,159189655,1284,1284,1284,1284,0
20240318,124900,159189655,1284,1284,1284,1284,0
20240318,124800,159189655,1284,1284,1284,1284,3640
20240318,124700,154515895,1284,1284,1284,1284,100
20240318,124600,154387495,1284,1284,1284,1284,500
20240318,124500,153745495,1284,1284,1284,1284,100
20240318,124400,153617095,1284,1284,1284,1284,50
20240318,124300,153552895,1283,1283,1283,1283,0
20240318,124200,153552895,1283,1284,1284,1283,4368
20240318,124100,147947451,1284,1284,1284,1284,0
20240318,124000,147947451,1284,1284,1284,1284,1
20240318,123900,147946167,1282,1282,1282,1282,0
20240318,123800,147946167,1282,1282,1282,1282,0
20240318,123700,147946167,1282,1284,1284,1282,4600
20240318,123600,142047304,1284,1284,1284,1284,1
20240318,123500,142046020,1284,1284,1284,1284,10
20240318,123400,142033180,1284,1284,1284,1284,0
20240318,123300,142033180,1284,1284,1284,1284,1
20240318,123200,142031896,1284,1284,1284,1284,0
20240318,123100,142031896,1284,1284,1284,1284,0
20240318,123000,142031896,1284,1284,1284,1284,0
20240318,122900,142031896,1284,1284,1284,1284,0
20240318,122800,142031896,1284,1284,1284,1284,50
20240318,122700,141967696,1284,1284,1284,1284,0
20240318,122600,141967696,1284,1284,1284,1284,50
20240318,122500,141903496,1284,1284,1284,1284,200
20240318,122400,141646696,1284,1284,1284,1284,26
20240318,122300,141613312,1284,1284,1284,1284,0
20240318,122200,141613312,1284,1284,1284,1284,50
20240318,122100,141549112,1284,1284,1284,1284,0
20240318,122000,141549112,1284,1284,1284,1284,0
20240318,121900,141549112,1284,1284,1284,1284,0
20240318,121800,141549112,1284,1284,1284,1284,0
20240318,121700,141549112,1284,1284,1284,1284,0
20240318,121600,141549112,1284,1284,1284,1284,0
20240318,121500,141549112,1284,1284,1284,1284,0
20240318,121400,141549112,1284,1284,1284,1284,50
20240318,121300,141484912,1284,1283,1284,1283,1157
20240318,121200,140000424,1284,1284,1284,1284,50
20240318,121100,139936224,1281,1281,1281,1281,5
20240318,121000,139929819,1282,1283,1283,1282,1165
20240318,120900,138436284,1284,1284,1284,1284,0
20240318,120800,138436284,1284,1284,1284,1284,0
20240318,120700,138436284,1284,1284,1284,1284,3
20240318,120600,138432432,1284,1284,1284,1284,0
20240318,120500,138432432,1284,1284,1284,1284,78
20240318,120400,138332280,1284,1284,1284,1284,0
20240318,120300,138332280,1284,1284,1284,1284,0
20240318,120200,138332280,1284,1284,1284,1284,0
20240318,120100,138332280,1284,1284,1284,1284,0
20240318,120000,138332280,1284,1284,1284,1284,3
20240318,115900,138328428,1282,1282,1282,1282,1001
20240318,115800,137045146,1282,1282,1282,1282,300
20240318,115700,136660546,1283,1283,1283,1283,0
20240318,115600,136660546,1283,1283,1283,1283,0
20240318,115500,136660546,1283,1283,1283,1283,893
20240318,115400,135514827,1284,1284,1284,1284,0
20240318,115300,135514827,1284,1284,1284,1284,0
20240318,115200,135514827,1284,1284,1284,1284,0
20240318,115100,135514827,1284,1284,1284,1284,0
20240318,115000,135514827,1284,1284,1284,1284,0
20240318,114900,135514827,1284,1284,1284,1284,0
20240318,114800,135514827,1284,1284,1284,1284,0
20240318,114700,135514827,1284,1284,1284,1284,0
20240318,114600,135514827,1284,1284,1284,1284,1
20240318,114500,135513543,1284,1284,1284,1284,85
20240318,114400,135404403,1284,1284,1284,1284,0
20240318,114300,135404403,1284,1284,1284,1284,0
20240318,114200,135404403,1284,1284,1284,1284,2
20240318,114100,135401835,1282,1282,1282,1282,0
20240318,114000,135401835,1282,1282,1282,1282,0
20240318,113900,135401835,1282,1282,1282,1282,0
20240318,113800,135401835,1282,1282,1282,1282,0
20240318,113700,135401835,1282,1282,1282,1282,0
20240318,113600,135401835,1282,1282,1282,1282,0
20240318,113500,135401835,1282,1282,1282,1282,0
20240318,113400,135401835,1282,1282,1282,1282,0
20240318,113300,135401835,1282,1282,1282,1282,0
20240318,113200,135401835,1282,1282,1282,1282,1030
20240318,113100,134081375,1282,1282,1282,1282,0
20240318,113000,134081375,1282,1282,1282,1282,2079
20240318,112900,131416097,1284,1284,1284,1284,1
20240318,112800,131414813,1284,1284,1284,1284,0
20240318,112700,131414813,1284,1284,1284,1284,0
20240318,112600,131414813,1284,1284,1284,1284,0
20240318,112500,131414813,1284,1284,1284,1284,0
20240318,112400,131414813,1284,1284,1284,1284,100
20240318,112300,131286413,1284,1284,1284,1284,1
20240318,112200,131285129,1284,1284,1284,1284,0
20240318,112100,131285129,1284,1284,1284,1284,1
20240318,112000,131283845,1281,1281,1281,1281,0
20240318,111900,131283845,1281,1281,1281,1281,0
20240318,111800,131283845,1281,1281,1281,1281,0
20240318,111700,131283845,1281,1281,1281,1281,0
20240318,111600,131283845,1281,1281,1281,1281,0
20240318,111500,131283845,1281,1281,1281,1281,8350
20240318,111400,120587495,1281,1281,1281,1281,3000
20240318,111300,116744495,1281,1281,1281,1281,10
20240318,111200,116731685,1281,1281,1281,1281,3089
20240318,111100,112774676,1281,1281,1281,1281,0
20240318,111000,112774676,1281,1281,1281,1281,0
20240318,110900,112774676,1281,1281,1281,1281,0
20240318,110800,112774676,1281,1281,1281,1281,2
20240318,110700,112772114,1279,1279,1279,1279,1
20240318,110600,112770835,1279,1279,1279,1279,1500
20240318,110500,110852335,1281,1281,1281,1281,2
20240318,110400,110849773,1280,1280,1280,1280,1087
20240318,110300,109458413,1280,1283,1283,1280,16359
20240318,110200,88502628,1287,1287,1287,1287,1
20240318,110100,88501341,1281,1281,1281,1281,0
20240318,110000,88501341,1281,1281,1281,1281,0
20240318,105900,88501341,1281,1281,1281,1281,0
20240318,105800,88501341,1281,1281,1281,1281,0
20240318,105700,88501341,1281,1281,1281,1281,0
20240318,105600,88501341,1281,1282,1282,1281,3000
20240318,105500,84657124,1283,1283,1283,1283,1
20240318,105400,84655841,1282,1282,1282,1282,0
20240318,105300,84655841,1282,1282,1282,1282,0
20240318,105200,84655841,1282,1282,1282,1282,0
20240318,105100,84655841,1282,1283,1283,1282,3981
20240318,105000,79551608,1284,1286,1286,1284,13761
20240318,104900,61874965,1286,1286,1286,1286,0
20240318,104800,61874965,1286,1286,1286,1286,0
20240318,104700,61874965,1286,1286,1286,1286,0
20240318,104600,61874965,1286,1286,1286,1286,0
20240318,104500,61874965,1286,1286,1286,1286,2
20240318,104400,61872393,1286,1286,1286,1286,1
20240318,104300,61871107,1286,1286,1286,1286,0
20240318,104200,61871107,1286,1286,1286,1286,3
20240318,104100,61867249,1288,1288,1288,1288,0
20240318,104000,61867249,1288,1288,1288,1288,1847
20240318,103900,59488313,1290,1290,1290,1289,39
20240318,103800,59438031,1290,1290,1290,1290,0
20240318,103700,59438031,1290,1290,1290,1290,0
20240318,103600,59438031,1290,1290,1290,1290,1
20240318,103500,59436741,1289,1289,1289,1289,0
20240318,103400,59436741,1289,1289,1289,1289,1
20240318,103300,59435452,1289,1289,1289,1289,1
20240318,103200,59434163,1290,1290,1290,1290,0
20240318,103100,59434163,1290,1289,1290,1289,5
20240318,103000,59427714,1289,1288,1289,1288,4
20240318,102900,59422560,1290,1290,1290,1290,0
20240318,102800,59422560,1290,1289,1290,1289,6
20240318,102700,59414821,1288,1290,1290,1288,3
20240318,102600,59410955,1290,1289,1290,1289,2
20240318,102500,59408376,1288,1288,1288,1288,0
20240318,102400,59408376,1288,1290,1290,1288,9
20240318,102300,59396782,1290,1288,1290,1288,10
20240318,102200,59383884,1290,1290,1290,1290,0
20240318,102100,59383884,1290,1290,1290,1290,1
20240318,102000,59382594,1290,1289,1290,1289,2
20240318,101900,59380015,1290,1290,1290,1290,0
20240318,101800,59380015,1290,1290,1290,1290,0
20240318,101700,59380015,1290,1290,1290,1290,0
20240318,101600,59380015,1290,1290,1290,1290,0
20240318,101500,59380015,1290,1289,1290,1289,21
20240318,101400,59352926,1290,1290,1290,1290,0
20240318,101300,59352926,1290,1290,1290,1290,0
20240318,101200,59352926,1290,1290,1290,1289,31
20240318,101100,59312937,1290,1289,1290,1289,670
20240318,101000,58448765,1286,1287,1287,1286,128
20240318,100900,58284117,1289,1289,1289,1289,0
20240318,100800,58284117,1289,1289,1289,1289,1
20240318,100700,58282828,1287,1287,1287,1287,0
20240318,100600,58282828,1287,1287,1287,1287,15
20240318,100500,58263523,1287,1287,1287,1287,0
20240318,100400,58263523,1287,1287,1287,1287,0
20240318,100300,58263523,1287,1287,1287,1287,2
20240318,100200,58260949,1289,1289,1289,1289,0
20240318,100100,58260949,1289,1288,1289,1288,4
20240318,100000,58255795,1287,1287,1287,1287,74
20240318,095900,58160557,1289,1289,1289,1289,0
20240318,095800,58160557,1289,1289,1289,1289,0
20240318,095700,58160557,1289,1289,1289,1289,0
20240318,095600,58160557,1289,1289,1289,1289,1
20240318,095500,58159268,1288,1288,1288,1288,1
20240318,095400,58157980,1289,1289,1289,1288,3
20240318,095300,58154114,1288,1289,1289,1287,3
20240318,095200,58150250,1288,1288,1289,1288,8
20240318,095100,58139945,1289,1288,1289,1288,244
20240318,095000,57825430,1289,1289,1289,1289,0
20240318,094900,57825430,1289,1288,1289,1288,3
20240318,094800,57821564,1289,1288,1289,1288,5
20240318,094700,57815120,1289,1287,1289,1287,43
20240318,094600,57759758,1287,1287,1287,1287,1256
20240318,094500,56143286,1287,1286,1287,1286,5101
20240318,094400,49583399,1286,1286,1286,1286,11
20240318,094300,49569253,1285,1285,1285,1285,0
20240318,094200,49569253,1285,1285,1285,1285,1
20240318,094100,49567968,1286,1286,1286,1286,0
20240318,094000,49567968,1286,1286,1286,1286,3
20240318,093900,49564110,1287,1287,1287,1287,1035
20240318,093800,48232065,1291,1291,1291,1291,0
20240318,093700,48232065,1291,1290,1291,1287,1607
20240318,093600,46163837,1291,1291,1291,1291,3
20240318,093500,46159964,1290,1290,1290,1290,2
20240318,093400,46157384,1287,1290,1290,1287,2
20240318,093300,46154807,1291,1291,1291,1291,1
20240318,093200,46153516,1291,1286,1291,1286,2
20240318,093100,46150939,1284,1286,1286,1284,100
20240318,093000,46022525,1291,1291,1291,1291,0
20240318,092900,46022525,1291,1287,1291,1287,1043
20240318,092800,44680168,1285,1285,1285,1285,1646
20240318,092700,42565058,1285,1285,1285,1285,778
20240318,092600,41565328,1285,1286,1286,1285,3795
20240318,092500,36687955,1285,1285,1285,1285,200
20240318,092400,36430955,1285,1285,1285,1285,0
20240318,092300,36430955,1285,1285,1285,1285,681
20240318,092200,35555870,1285,1285,1285,1285,1
20240318,092100,35554585,1285,1285,1285,1285,850
20240318,092000,34462335,1286,1284,1286,1284,3315
20240318,091900,30205855,1285,1285,1285,1285,288
20240318,091800,29835775,1285,1286,1286,1285,1478
20240318,091700,27936243,1286,1286,1286,1286,3168
20240318,091600,23862195,1286,1286,1286,1286,2723
20240318,091500,20360417,1287,1287,1287,1287,525
20240318,091400,19684742,1288,1288,1288,1288,475
20240318,091300,19072942,1289,1289,1289,1288,812
20240318,091200,18027074,1288,1288,1288,1288,31
20240318,091100,17987146,1288,1288,1288,1288,57
20240318,091000,17913730,1288,1288,1288,1288,391
20240318,090900,17410122,1288,1290,1290,1288,11467
20240318,090800,2630296,1289,1289,1289,1289,0
20240318,090700,2630296,1289,1289,1289,1289,3
20240318,090600,2626429,1289,1290,1290,1289,532
20240318,090500,1940165,1291,1291,1291,1291,3
20240318,090400,1936292,1292,1292,1292,1292,0
20240318,090300,1936292,1292,1292,1292,1292,1
20240318,090200,1935000,1290,1290,1290,1290,86
20240318,090100,1824060,1290,1290,1290,1290,1020
20240318,090000,508260,1290,1290,1290,1290,394