KissMeData/009270/min/candle-20240403.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240403,184800,215511945,1295,1295,1295,1295,3922
20240403,184700,215511945,1295,1295,1295,1295,0
20240403,184600,215511945,1295,1295,1295,1295,0
20240403,184500,215511945,1295,1295,1295,1295,0
20240403,184400,215511945,1295,1295,1295,1295,0
20240403,184300,215511945,1295,1295,1295,1295,0
20240403,184200,215511945,1295,1295,1295,1295,0
20240403,184100,215511945,1295,1295,1295,1295,0
20240403,184000,215511945,1295,1295,1295,1295,0
20240403,183900,215511945,1295,1295,1295,1295,0
20240403,183800,215511945,1295,1295,1295,1295,0
20240403,183700,215511945,1295,1295,1295,1295,0
20240403,183600,215511945,1295,1295,1295,1295,0
20240403,183500,215511945,1295,1295,1295,1295,0
20240403,183400,215511945,1295,1295,1295,1295,0
20240403,183300,215511945,1295,1295,1295,1295,0
20240403,183200,215511945,1295,1295,1295,1295,0
20240403,183100,215511945,1295,1295,1295,1295,0
20240403,183000,215511945,1295,1295,1295,1295,0
20240403,182900,215511945,1295,1295,1295,1295,0
20240403,182800,215511945,1295,1295,1295,1295,0
20240403,182700,215511945,1295,1295,1295,1295,0
20240403,182600,215511945,1295,1295,1295,1295,0
20240403,182500,215511945,1295,1295,1295,1295,0
20240403,182400,215511945,1295,1295,1295,1295,0
20240403,182300,215511945,1295,1295,1295,1295,0
20240403,182200,215511945,1295,1295,1295,1295,0
20240403,182100,215511945,1295,1295,1295,1295,0
20240403,182000,215511945,1295,1295,1295,1295,0
20240403,181900,215511945,1295,1295,1295,1295,0
20240403,181800,215511945,1295,1295,1295,1295,3922
20240403,181700,215511945,1295,1295,1295,1295,0
20240403,181600,215511945,1295,1295,1295,1295,0
20240403,181500,215511945,1295,1295,1295,1295,0
20240403,181400,215511945,1295,1295,1295,1295,0
20240403,181300,215511945,1295,1295,1295,1295,0
20240403,181200,215511945,1295,1295,1295,1295,0
20240403,181100,215511945,1295,1295,1295,1295,0
20240403,181000,215511945,1295,1295,1295,1295,0
20240403,180900,215511945,1295,1295,1295,1295,0
20240403,180800,215511945,1295,1295,1295,1295,0
20240403,180700,215511945,1295,1295,1295,1295,0
20240403,180600,215511945,1295,1295,1295,1295,0
20240403,180500,215511945,1295,1295,1295,1295,0
20240403,180400,215511945,1295,1295,1295,1295,0
20240403,180300,215511945,1295,1295,1295,1295,0
20240403,180200,215511945,1295,1295,1295,1295,0
20240403,180100,215511945,1295,1295,1295,1295,0
20240403,180000,215511945,1295,1295,1295,1295,0
20240403,175900,215511945,1295,1295,1295,1295,0
20240403,175800,215511945,1295,1295,1295,1295,0
20240403,175700,215511945,1295,1295,1295,1295,0
20240403,175600,215511945,1295,1295,1295,1295,0
20240403,175500,215511945,1295,1295,1295,1295,0
20240403,175400,215511945,1295,1295,1295,1295,0
20240403,175300,215511945,1295,1295,1295,1295,0
20240403,175200,215511945,1295,1295,1295,1295,0
20240403,175100,215511945,1295,1295,1295,1295,0
20240403,175000,215511945,1295,1295,1295,1295,0
20240403,174900,215511945,1295,1295,1295,1295,0
20240403,174800,215511945,1295,1295,1295,1295,3922
20240403,174700,215511945,1295,1295,1295,1295,0
20240403,174600,215511945,1295,1295,1295,1295,0
20240403,174500,215511945,1295,1295,1295,1295,0
20240403,174400,215511945,1295,1295,1295,1295,0
20240403,174300,215511945,1295,1295,1295,1295,0
20240403,174200,215511945,1295,1295,1295,1295,0
20240403,174100,215511945,1295,1295,1295,1295,0
20240403,174000,215511945,1295,1295,1295,1295,0
20240403,173900,215511945,1295,1295,1295,1295,0
20240403,173800,215511945,1295,1295,1295,1295,0
20240403,173700,215511945,1295,1295,1295,1295,0
20240403,173600,215511945,1295,1295,1295,1295,0
20240403,173500,215511945,1295,1295,1295,1295,0
20240403,173400,215511945,1295,1295,1295,1295,0
20240403,173300,215511945,1295,1295,1295,1295,0
20240403,173200,215511945,1295,1295,1295,1295,0
20240403,173100,215511945,1295,1295,1295,1295,0
20240403,173000,215511945,1295,1295,1295,1295,0
20240403,172900,215511945,1295,1295,1295,1295,0
20240403,172800,215511945,1295,1295,1295,1295,0
20240403,172700,215511945,1295,1295,1295,1295,0
20240403,172600,215511945,1295,1295,1295,1295,0
20240403,172500,215511945,1295,1295,1295,1295,0
20240403,172400,215511945,1295,1295,1295,1295,0
20240403,172300,215511945,1295,1295,1295,1295,0
20240403,172200,215511945,1295,1295,1295,1295,0
20240403,172100,215511945,1295,1295,1295,1295,0
20240403,172000,215511945,1295,1295,1295,1295,0
20240403,171900,215511945,1295,1295,1295,1295,0
20240403,171800,215511945,1295,1295,1295,1295,3922
20240403,171700,215511945,1295,1295,1295,1295,0
20240403,171600,215511945,1295,1295,1295,1295,0
20240403,171500,215511945,1295,1295,1295,1295,0
20240403,171400,215511945,1295,1295,1295,1295,0
20240403,171300,215511945,1295,1295,1295,1295,0
20240403,171200,215511945,1295,1295,1295,1295,0
20240403,171100,215511945,1295,1295,1295,1295,0
20240403,171000,215511945,1295,1295,1295,1295,0
20240403,170900,215511945,1295,1295,1295,1295,0
20240403,170800,215511945,1295,1295,1295,1295,0
20240403,170700,215511945,1295,1295,1295,1295,0
20240403,170600,215511945,1295,1295,1295,1295,0
20240403,170500,215511945,1295,1295,1295,1295,0
20240403,170400,215511945,1295,1295,1295,1295,0
20240403,170300,215511945,1295,1295,1295,1295,0
20240403,170200,215511945,1295,1295,1295,1295,0
20240403,170100,215511945,1295,1295,1295,1295,0
20240403,170000,215511945,1295,1295,1295,1295,0
20240403,165900,215511945,1295,1295,1295,1295,0
20240403,165800,215511945,1295,1295,1295,1295,0
20240403,165700,215511945,1295,1295,1295,1295,0
20240403,165600,215511945,1295,1295,1295,1295,0
20240403,165500,215511945,1295,1295,1295,1295,0
20240403,165400,215511945,1295,1295,1295,1295,0
20240403,165300,215511945,1295,1295,1295,1295,0
20240403,165200,215511945,1295,1295,1295,1295,0
20240403,165100,215511945,1295,1295,1295,1295,0
20240403,165000,215511945,1295,1295,1295,1295,0
20240403,164900,215511945,1295,1295,1295,1295,0
20240403,164800,215511945,1295,1295,1295,1295,3922
20240403,164700,215511945,1295,1295,1295,1295,0
20240403,164600,215511945,1295,1295,1295,1295,0
20240403,164500,215511945,1295,1295,1295,1295,0
20240403,164400,215511945,1295,1295,1295,1295,0
20240403,164300,215511945,1295,1295,1295,1295,0
20240403,164200,215511945,1295,1295,1295,1295,0
20240403,164100,215511945,1295,1295,1295,1295,0
20240403,164000,215511945,1295,1295,1295,1295,0
20240403,163900,215511945,1295,1295,1295,1295,0
20240403,163800,215511945,1295,1295,1295,1295,0
20240403,163700,215511945,1295,1295,1295,1295,0
20240403,163600,215511945,1295,1295,1295,1295,0
20240403,163500,215511945,1295,1295,1295,1295,0
20240403,163400,215511945,1295,1295,1295,1295,0
20240403,163300,215511945,1295,1295,1295,1295,0
20240403,163200,215511945,1295,1295,1295,1295,0
20240403,163100,215511945,1295,1295,1295,1295,0
20240403,163000,215511945,1295,1295,1295,1295,0
20240403,162900,215511945,1295,1295,1295,1295,0
20240403,162800,215511945,1295,1295,1295,1295,0
20240403,162700,215511945,1295,1295,1295,1295,0
20240403,162600,215511945,1295,1295,1295,1295,0
20240403,162500,215511945,1295,1295,1295,1295,0
20240403,162400,215511945,1295,1295,1295,1295,0
20240403,162300,215511945,1295,1295,1295,1295,0
20240403,162200,215511945,1295,1295,1295,1295,0
20240403,162100,215511945,1295,1295,1295,1295,0
20240403,162000,215511945,1295,1295,1295,1295,0
20240403,161900,215511945,1295,1295,1295,1295,0
20240403,161800,215511945,1295,1295,1295,1295,3922
20240403,161700,215511945,1295,1295,1295,1295,0
20240403,161600,215511945,1295,1295,1295,1295,0
20240403,161500,215511945,1295,1295,1295,1295,0
20240403,161400,215511945,1295,1295,1295,1295,0
20240403,161300,215511945,1295,1295,1295,1295,0
20240403,161200,215511945,1295,1295,1295,1295,0
20240403,161100,215511945,1295,1295,1295,1295,0
20240403,161000,215511945,1295,1295,1295,1295,0
20240403,160900,215511945,1295,1295,1295,1295,0
20240403,160800,215511945,1295,1295,1295,1295,0
20240403,160700,215511945,1295,1295,1295,1295,0
20240403,160600,215511945,1295,1295,1295,1295,0
20240403,160500,215511945,1295,1295,1295,1295,0
20240403,160400,215511945,1295,1295,1295,1295,0
20240403,160300,215511945,1295,1295,1295,1295,0
20240403,160200,215511945,1295,1295,1295,1295,0
20240403,160100,215511945,1295,1295,1295,1295,0
20240403,160000,215511945,1295,1295,1295,1295,0
20240403,155900,215511945,1295,1295,1295,1295,0
20240403,155800,215511945,1295,1295,1295,1295,0
20240403,155700,215511945,1295,1295,1295,1295,0
20240403,155600,215511945,1295,1295,1295,1295,0
20240403,155500,215511945,1295,1295,1295,1295,0
20240403,155400,215511945,1295,1295,1295,1295,0
20240403,155300,215511945,1295,1295,1295,1295,0
20240403,155200,215511945,1295,1295,1295,1295,0
20240403,155100,215511945,1295,1295,1295,1295,0
20240403,155000,215511945,1295,1295,1295,1295,0
20240403,154900,215511945,1295,1295,1295,1295,0
20240403,154800,215511945,1295,1295,1295,1295,3922
20240403,154700,215511945,1295,1295,1295,1295,0
20240403,154600,215511945,1295,1295,1295,1295,0
20240403,154500,215511945,1295,1295,1295,1295,0
20240403,154400,215511945,1295,1295,1295,1295,0
20240403,154300,215511945,1295,1295,1295,1295,0
20240403,154200,215511945,1295,1295,1295,1295,0
20240403,154100,215511945,1295,1295,1295,1295,0
20240403,154000,215511945,1295,1295,1295,1295,0
20240403,153900,215511945,1295,1295,1295,1295,0
20240403,153800,215511945,1295,1295,1295,1295,0
20240403,153700,215511945,1295,1295,1295,1295,0
20240403,153600,215511945,1295,1295,1295,1295,0
20240403,153500,215511945,1295,1295,1295,1295,0
20240403,153400,215511945,1295,1295,1295,1295,0
20240403,153300,215511945,1295,1295,1295,1295,0
20240403,153200,215511945,1295,1295,1295,1295,0
20240403,153100,215511945,1295,1295,1295,1295,0
20240403,153000,215511945,1295,1295,1295,1295,3922
20240403,152900,210432955,1283,1283,1283,1283,0
20240403,152800,210432955,1283,1283,1283,1283,0
20240403,152700,210432955,1283,1283,1283,1283,0
20240403,152600,210432955,1283,1283,1283,1283,0
20240403,152500,210432955,1283,1283,1283,1283,0
20240403,152400,210432955,1283,1283,1283,1283,0
20240403,152300,210432955,1283,1283,1283,1283,0
20240403,152200,210432955,1283,1283,1283,1283,0
20240403,152100,210432955,1283,1283,1283,1283,0
20240403,152000,210432955,1283,1283,1283,1283,0
20240403,151900,210432955,1283,1283,1283,1283,480
20240403,151800,209817115,1288,1283,1288,1283,5
20240403,151700,209810689,1283,1283,1283,1283,638
20240403,151600,208992135,1283,1285,1288,1283,4077
20240403,151500,203750536,1287,1283,1287,1283,10
20240403,151400,203737701,1286,1284,1286,1284,301
20240403,151300,203350617,1283,1283,1283,1283,8
20240403,151200,203340353,1283,1283,1283,1283,7
20240403,151100,203331372,1283,1284,1287,1283,9
20240403,151000,203319820,1283,1283,1287,1283,9
20240403,150900,203308269,1287,1282,1287,1282,609
20240403,150800,202526925,1282,1283,1286,1282,1002
20240403,150700,201242346,1286,1287,1287,1282,12
20240403,150600,201226947,1283,1283,1287,1283,738
20240403,150500,200280085,1283,1283,1283,1283,1193
20240403,150400,198749466,1287,1283,1287,1283,2119
20240403,150300,196030785,1282,1283,1283,1282,58
20240403,150200,195956388,1282,1282,1282,1282,7
20240403,150100,195947414,1283,1283,1283,1282,1905
20240403,150000,193503306,1283,1282,1283,1282,154
20240403,145900,193305873,1282,1282,1282,1282,646
20240403,145800,192477701,1282,1282,1282,1282,0
20240403,145700,192477701,1282,1283,1283,1282,5491
20240403,145600,185432755,1283,1286,1286,1283,11267
20240403,145500,170972983,1286,1286,1286,1286,7
20240403,145400,170963981,1286,1286,1287,1285,12
20240403,145300,170948554,1287,1286,1287,1286,12
20240403,145200,170933116,1285,1286,1287,1285,17
20240403,145100,170911256,1287,1286,1287,1285,11
20240403,145000,170897115,1285,1285,1285,1285,3338
20240403,144900,166607785,1285,1287,1287,1285,8
20240403,144800,166597503,1285,1285,1285,1285,110
20240403,144700,166456153,1285,1285,1285,1285,7
20240403,144600,166447158,1285,1287,1287,1285,780
20240403,144500,165444856,1285,1285,1285,1285,7
20240403,144400,165435861,1287,1285,1287,1285,253
20240403,144300,165110264,1285,1285,1285,1285,15
20240403,144200,165090989,1285,1286,1286,1285,141
20240403,144100,164909768,1286,1286,1286,1286,7
20240403,144000,164900766,1286,1286,1286,1286,7
20240403,143900,164891764,1285,1285,1285,1285,1826
20240403,143800,162545354,1285,1285,1285,1285,7
20240403,143700,162536359,1285,1285,1285,1285,37
20240403,143600,162488814,1285,1285,1285,1285,253
20240403,143500,162163709,1285,1285,1285,1285,7
20240403,143400,162154714,1289,1285,1289,1285,8
20240403,143300,162144430,1285,1285,1285,1285,7
20240403,143200,162135435,1287,1287,1287,1287,869
20240403,143100,161017032,1289,1289,1289,1289,0
20240403,143000,161017032,1289,1287,1289,1287,107
20240403,142900,160879123,1287,1287,1287,1287,17
20240403,142800,160857244,1287,1287,1287,1287,7
20240403,142700,160848235,1289,1287,1289,1287,1007
20240403,142600,159551177,1287,1287,1287,1287,0
20240403,142500,159551177,1287,1287,1287,1287,7
20240403,142400,159542168,1287,1287,1287,1287,7
20240403,142300,159533159,1287,1285,1287,1285,96
20240403,142200,159409621,1285,1285,1285,1285,8
20240403,142100,159399341,1285,1285,1285,1285,0
20240403,142000,159399341,1285,1285,1285,1285,7
20240403,141900,159390346,1285,1285,1285,1285,7
20240403,141800,159381351,1285,1285,1285,1285,7
20240403,141700,159372356,1285,1285,1285,1285,7
20240403,141600,159363361,1285,1285,1285,1285,13
20240403,141500,159346656,1285,1285,1285,1285,0
20240403,141400,159346656,1285,1285,1285,1285,7
20240403,141300,159337661,1285,1285,1285,1285,7
20240403,141200,159328666,1286,1286,1286,1286,1
20240403,141100,159327380,1285,1285,1285,1285,7
20240403,141000,159318385,1285,1285,1285,1285,0
20240403,140900,159318385,1285,1285,1285,1285,7
20240403,140800,159309390,1285,1285,1286,1285,384
20240403,140700,158815850,1285,1285,1285,1285,105
20240403,140600,158680925,1285,1287,1287,1285,99
20240403,140500,158553615,1286,1286,1286,1286,8
20240403,140400,158543327,1286,1286,1286,1286,0
20240403,140300,158543327,1286,1286,1286,1286,7
20240403,140200,158534325,1286,1286,1286,1286,7
20240403,140100,158525323,1286,1286,1286,1286,7
20240403,140000,158516321,1286,1286,1286,1286,7
20240403,135900,158507319,1286,1286,1286,1286,0
20240403,135800,158507319,1286,1286,1286,1286,7
20240403,135700,158498317,1286,1286,1286,1286,7
20240403,135600,158489315,1286,1286,1286,1286,7
20240403,135500,158480313,1286,1286,1286,1286,7
20240403,135400,158471311,1286,1286,1286,1286,0
20240403,135300,158471311,1286,1286,1286,1286,7
20240403,135200,158462309,1286,1286,1286,1286,7
20240403,135100,158453307,1286,1286,1286,1286,7
20240403,135000,158444305,1286,1286,1286,1286,7
20240403,134900,158435303,1286,1286,1286,1286,397
20240403,134800,157924761,1286,1286,1286,1286,0
20240403,134700,157924761,1286,1286,1286,1286,8
20240403,134600,157914473,1286,1286,1286,1286,7
20240403,134500,157905471,1286,1286,1286,1286,7
20240403,134400,157896469,1286,1286,1286,1286,7
20240403,134300,157887467,1287,1287,1287,1287,1
20240403,134200,157886180,1285,1285,1285,1285,2814
20240403,134100,154270190,1283,1283,1283,1283,7
20240403,134000,154261209,1283,1283,1283,1283,7
20240403,133900,154252228,1283,1283,1283,1283,7
20240403,133800,154243247,1283,1283,1283,1283,1107
20240403,133700,152822966,1283,1283,1283,1283,0
20240403,133600,152822966,1283,1283,1283,1283,7
20240403,133500,152813985,1283,1283,1283,1283,7
20240403,133400,152805004,1283,1283,1283,1283,7
20240403,133300,152796023,1283,1283,1283,1283,7
20240403,133200,152787042,1283,1283,1283,1283,0
20240403,133100,152787042,1283,1283,1283,1283,165
20240403,133000,152575347,1283,1283,1283,1283,8
20240403,132900,152565083,1283,1285,1285,1283,37
20240403,132800,152517552,1285,1283,1285,1283,72
20240403,132700,152425046,1284,1284,1284,1284,1
20240403,132600,152423762,1285,1284,1285,1283,17
20240403,132500,152401936,1283,1283,1283,1283,7
20240403,132400,152392955,1283,1283,1283,1283,7
20240403,132300,152383974,1283,1283,1283,1283,7
20240403,132200,152374993,1283,1283,1283,1283,7
20240403,132100,152366012,1285,1284,1285,1284,2
20240403,132000,152363443,1284,1284,1284,1284,8
20240403,131900,152353171,1283,1283,1283,1283,7
20240403,131800,152344190,1285,1284,1285,1283,11
20240403,131700,152330071,1283,1283,1283,1283,7
20240403,131600,152321090,1285,1285,1285,1284,20
20240403,131500,152295395,1285,1283,1285,1283,83
20240403,131400,152188846,1283,1284,1285,1283,9
20240403,131300,152177296,1283,1284,1285,1283,10
20240403,131200,152164463,1285,1285,1285,1285,0
20240403,131100,152164463,1285,1283,1285,1283,31
20240403,131000,152124659,1285,1284,1285,1284,811
20240403,130900,151082527,1285,1284,1285,1284,2
20240403,130800,151079958,1285,1285,1285,1285,0
20240403,130700,151079958,1285,1285,1285,1285,0
20240403,130600,151079958,1285,1285,1285,1285,0
20240403,130500,151079958,1285,1285,1285,1285,1
20240403,130400,151078673,1284,1284,1285,1284,3
20240403,130300,151074820,1285,1284,1285,1284,1512
20240403,130200,149133410,1285,1284,1285,1284,51
20240403,130100,149067925,1285,1285,1285,1285,0
20240403,130000,149067925,1285,1285,1285,1285,0
20240403,125900,149067925,1285,1283,1285,1283,41
20240403,125800,149015287,1282,1282,1285,1282,46
20240403,125700,148956307,1285,1285,1285,1283,8
20240403,125600,148946037,1283,1283,1285,1283,147
20240403,125500,148757430,1285,1283,1285,1283,9
20240403,125400,148745877,1285,1283,1285,1283,6
20240403,125300,148738177,1285,1283,1285,1283,4
20240403,125200,148733043,1285,1283,1285,1283,12
20240403,125100,148717643,1285,1283,1285,1283,18
20240403,125000,148694543,1285,1285,1285,1285,0
20240403,124900,148694543,1285,1285,1285,1285,0
20240403,124800,148694543,1285,1283,1285,1283,702
20240403,124700,147793873,1285,1283,1285,1283,248
20240403,124600,147475685,1285,1285,1285,1285,0
20240403,124500,147475685,1285,1285,1285,1285,0
20240403,124400,147475685,1285,1285,1285,1285,0
20240403,124300,147475685,1285,1283,1285,1283,34
20240403,124200,147432055,1285,1283,1285,1283,131
20240403,124100,147263923,1285,1285,1285,1285,0
20240403,124000,147263923,1285,1283,1285,1283,16
20240403,123900,147243391,1285,1283,1285,1283,88
20240403,123800,147130481,1285,1285,1285,1285,0
20240403,123700,147130481,1285,1285,1285,1285,0
20240403,123600,147130481,1285,1285,1285,1285,0
20240403,123500,147130481,1285,1285,1285,1285,0
20240403,123400,147130481,1285,1285,1285,1285,0
20240403,123300,147130481,1285,1283,1285,1283,181
20240403,123200,146898256,1283,1283,1283,1283,60
20240403,123100,146821276,1283,1283,1283,1283,15
20240403,123000,146802031,1283,1283,1283,1283,1909
20240403,122900,144352784,1286,1286,1286,1286,0
20240403,122800,144352784,1286,1286,1286,1286,0
20240403,122700,144352784,1286,1286,1286,1286,0
20240403,122600,144352784,1286,1284,1286,1284,2
20240403,122500,144350214,1286,1286,1286,1286,0
20240403,122400,144350214,1286,1284,1286,1284,49
20240403,122300,144287296,1283,1283,1283,1283,0
20240403,122200,144287296,1283,1283,1283,1283,0
20240403,122100,144287296,1283,1283,1283,1283,0
20240403,122000,144287296,1283,1283,1283,1283,0
20240403,121900,144287296,1283,1284,1286,1283,126
20240403,121800,144125587,1283,1283,1283,1283,0
20240403,121700,144125587,1283,1283,1283,1283,0
20240403,121600,144125587,1283,1283,1283,1283,0
20240403,121500,144125587,1283,1283,1283,1283,1000
20240403,121400,142842587,1286,1283,1286,1283,3120
20240403,121300,138839624,1285,1283,1285,1283,49
20240403,121200,138776755,1282,1282,1282,1282,0
20240403,121100,138776755,1282,1282,1282,1282,0
20240403,121000,138776755,1282,1282,1282,1282,0
20240403,120900,138776755,1282,1282,1282,1282,0
20240403,120800,138776755,1282,1283,1286,1282,78
20240403,120700,138676700,1282,1282,1282,1282,0
20240403,120600,138676700,1282,1282,1282,1282,0
20240403,120500,138676700,1282,1282,1282,1282,102
20240403,120400,138545936,1285,1283,1285,1283,290
20240403,120300,138173864,1286,1286,1286,1286,0
20240403,120200,138173864,1286,1283,1286,1283,100
20240403,120100,138045558,1282,1282,1282,1282,0
20240403,120000,138045558,1282,1282,1282,1282,0
20240403,115900,138045558,1282,1282,1282,1282,5
20240403,115800,138039148,1286,1286,1286,1286,0
20240403,115700,138039148,1286,1282,1286,1282,50
20240403,115600,137974996,1282,1282,1282,1282,0
20240403,115500,137974996,1282,1282,1282,1282,6
20240403,115400,137967304,1282,1282,1282,1282,0
20240403,115300,137967304,1282,1282,1282,1282,61
20240403,115200,137889102,1282,1282,1282,1282,0
20240403,115100,137889102,1282,1283,1283,1282,622
20240403,115000,137091689,1282,1282,1282,1282,32
20240403,114900,137050665,1282,1282,1282,1282,0
20240403,114800,137050665,1282,1282,1282,1282,136
20240403,114700,136876313,1282,1282,1282,1282,0
20240403,114600,136876313,1282,1283,1286,1282,185
20240403,114500,136639091,1282,1282,1282,1282,0
20240403,114400,136639091,1282,1282,1282,1282,136
20240403,114300,136464739,1282,1282,1282,1282,0
20240403,114200,136464739,1282,1283,1286,1282,1138
20240403,114100,135004815,1282,1285,1285,1282,137
20240403,114000,134829178,1283,1283,1283,1283,37
20240403,113900,134781707,1282,1282,1282,1282,136
20240403,113800,134607355,1286,1286,1286,1286,0
20240403,113700,134607355,1286,1283,1287,1283,153
20240403,113600,134411049,1282,1282,1282,1282,0
20240403,113500,134411049,1282,1283,1284,1282,3303
20240403,113400,130173435,1282,1282,1282,1282,0
20240403,113300,130173435,1282,1282,1282,1282,137
20240403,113200,129997801,1283,1283,1284,1283,147
20240403,113100,129809199,1287,1283,1287,1283,101
20240403,113000,129679612,1282,1283,1287,1282,3303
20240403,112900,125441995,1282,1282,1282,1282,0
20240403,112800,125441995,1282,1282,1282,1282,136
20240403,112700,125267643,1282,1282,1282,1282,0
20240403,112600,125267643,1282,1282,1282,1282,784
20240403,112500,124262555,1282,1282,1282,1282,136
20240403,112400,124088203,1282,1282,1282,1282,0
20240403,112300,124088203,1282,1282,1282,1282,136
20240403,112200,123913851,1284,1284,1284,1284,0
20240403,112100,123913851,1284,1284,1284,1284,29
20240403,112000,123876615,1285,1287,1287,1282,2284
20240403,111900,120948222,1284,1284,1285,1284,3263
20240403,111800,116758529,1288,1283,1288,1283,2
20240403,111700,116755958,1282,1282,1282,1282,236
20240403,111600,116453406,1282,1282,1282,1282,136
20240403,111500,116279054,1282,1282,1282,1282,0
20240403,111400,116279054,1282,1282,1282,1282,136
20240403,111300,116104702,1282,1282,1282,1282,0
20240403,111200,116104702,1282,1282,1282,1282,136
20240403,111100,115930350,1282,1282,1282,1282,0
20240403,111000,115930350,1282,1282,1282,1282,2150
20240403,110900,113174050,1282,1282,1282,1282,33
20240403,110800,113131744,1282,1282,1282,1282,136
20240403,110700,112957392,1282,1282,1282,1282,1136
20240403,110600,111501040,1286,1283,1286,1283,202
20240403,110500,111241369,1286,1283,1286,1283,140
20240403,110400,111061743,1282,1282,1282,1282,0
20240403,110300,111061743,1282,1283,1283,1282,4979
20240403,110200,104676424,1283,1283,1283,1283,0
20240403,110100,104676424,1283,1283,1283,1283,136
20240403,110000,104501936,1284,1284,1284,1284,11
20240403,105900,104487812,1284,1284,1284,1283,139
20240403,105800,104309472,1284,1284,1284,1283,1139
20240403,105700,102847133,1284,1284,1284,1284,156
20240403,105600,102646829,1284,1284,1284,1284,634
20240403,105500,101832773,1285,1285,1285,1285,102
20240403,105400,101701703,1285,1286,1286,1284,312
20240403,105300,101300747,1285,1285,1286,1285,158
20240403,105200,101097576,1285,1284,1285,1284,138
20240403,105100,100920382,1285,1284,1286,1284,144
20240403,105000,100735477,1286,1283,1286,1283,12
20240403,104900,100720057,1286,1282,1286,1282,142
20240403,104800,100537999,1286,1285,1286,1281,16137
20240403,104700,79839834,1285,1284,1285,1284,137
20240403,104600,79663925,1285,1285,1285,1285,8
20240403,104500,79653645,1285,1286,1286,1285,83
20240403,104400,79546989,1286,1285,1286,1285,126
20240403,104300,79385077,1285,1286,1286,1285,15
20240403,104200,79365801,1285,1285,1285,1284,5898
20240403,104100,71792393,1285,1285,1285,1285,900
20240403,104000,70635893,1285,1284,1285,1284,24
20240403,103900,70605076,1285,1285,1285,1285,103
20240403,103800,70472721,1284,1285,1285,1284,133
20240403,103700,70301947,1285,1285,1285,1285,25
20240403,103600,70269822,1285,1284,1285,1284,135
20240403,103500,70096480,1285,1285,1285,1285,2
20240403,103400,70093910,1284,1285,1285,1284,137
20240403,103300,69917999,1285,1285,1285,1285,3677
20240403,103200,65193054,1285,1285,1286,1285,802
20240403,103100,64162182,1286,1286,1286,1285,289
20240403,103000,63790595,1286,1286,1286,1286,219
20240403,102900,63508961,1285,1286,1286,1285,445
20240403,102800,62937134,1286,1286,1286,1286,1138
20240403,102700,61473666,1287,1286,1287,1286,402
20240403,102600,60956492,1287,1287,1287,1287,202
20240403,102500,60696518,1286,1287,1287,1286,22
20240403,102400,60668225,1287,1287,1287,1286,35
20240403,102300,60623213,1287,1287,1287,1287,201
20240403,102200,60364526,1287,1287,1287,1286,134
20240403,102100,60192100,1287,1287,1287,1287,202
20240403,102000,59932126,1287,1286,1287,1286,121
20240403,101900,59776519,1287,1287,1287,1287,2
20240403,101800,59773945,1287,1287,1287,1286,128
20240403,101700,59609333,1286,1286,1287,1286,2058
20240403,101600,56962690,1287,1287,1287,1287,2
20240403,101500,56960116,1287,1286,1287,1286,1486
20240403,101400,55049116,1287,1287,1287,1287,1
20240403,101300,55047829,1287,1286,1287,1286,59
20240403,101200,54971951,1287,1287,1287,1287,45
20240403,101100,54914036,1286,1287,1287,1286,509
20240403,101000,54259461,1287,1287,1287,1287,52
20240403,100900,54192537,1286,1287,1287,1286,122
20240403,100800,54035544,1287,1286,1287,1286,113
20240403,100700,53890220,1287,1287,1287,1287,1
20240403,100600,53888933,1287,1286,1287,1286,118
20240403,100500,53737184,1287,1287,1287,1287,602
20240403,100400,52962410,1287,1287,1287,1286,123
20240403,100300,52804226,1287,1287,1287,1287,2
20240403,100200,52801652,1286,1287,1287,1286,120
20240403,100100,52647329,1287,1287,1287,1287,1
20240403,100000,52646042,1286,1287,1287,1286,774
20240403,095900,51650021,1287,1286,1287,1286,119
20240403,095800,51496985,1287,1287,1287,1287,1
20240403,095700,51495698,1287,1286,1287,1286,119
20240403,095600,51342662,1287,1287,1287,1287,2
20240403,095500,51340088,1287,1287,1287,1286,121
20240403,095400,51184478,1287,1287,1287,1287,55
20240403,095300,51113693,1287,1287,1287,1286,2269
20240403,095200,48195665,1287,1287,1287,1287,10
20240403,095100,48182795,1286,1287,1287,1286,176
20240403,095000,47956400,1287,1287,1287,1286,332
20240403,094900,47529233,1287,1287,1287,1287,2
20240403,094800,47526659,1287,1286,1287,1286,170
20240403,094700,47308038,1287,1287,1287,1286,14
20240403,094600,47290030,1287,1286,1287,1286,6119
20240403,094500,39420994,1286,1287,1287,1286,102
20240403,094400,39289820,1286,1286,1286,1286,117
20240403,094300,39139358,1287,1287,1287,1287,57
20240403,094200,39065999,1287,1287,1287,1287,1
20240403,094100,39064712,1288,1287,1288,1287,2927
20240403,094000,35297662,1287,1287,1287,1287,0
20240403,093900,35297662,1287,1288,1288,1287,1311
20240403,093800,33610395,1289,1288,1289,1288,5
20240403,093700,33603954,1288,1288,1288,1287,1129
20240403,093600,32150919,1288,1287,1288,1287,2424
20240403,093500,29031228,1287,1287,1287,1287,117
20240403,093400,28880649,1288,1288,1288,1288,99
20240403,093300,28753137,1289,1289,1289,1289,0
20240403,093200,28753137,1289,1288,1289,1287,609
20240403,093100,27968861,1287,1287,1287,1287,0
20240403,093000,27968861,1287,1287,1287,1287,117
20240403,092900,27818282,1288,1287,1288,1287,1831
20240403,092800,25459956,1287,1289,1289,1287,3052
20240403,092700,21531747,1290,1290,1290,1289,4
20240403,092600,21526588,1288,1289,1290,1288,292
20240403,092500,21150317,1289,1288,1289,1287,123
20240403,092400,20992007,1289,1288,1289,1288,24
20240403,092300,20961075,1289,1287,1289,1287,121
20240403,092200,20805342,1289,1287,1289,1287,111
20240403,092100,20662383,1288,1288,1294,1288,61
20240403,092000,20583809,1293,1288,1296,1288,4
20240403,091900,20578637,1287,1287,1287,1287,1117
20240403,091800,19141058,1293,1293,1293,1293,3095
20240403,091700,15139223,1287,1293,1294,1287,1120
20240403,091600,13696769,1288,1288,1296,1288,1654
20240403,091500,11566402,1294,1293,1294,1288,3
20240403,091400,11562527,1288,1290,1296,1287,1327
20240403,091300,9853336,1295,1289,1295,1289,2
20240403,091200,9850752,1288,1289,1289,1288,1777
20240403,091100,7561859,1301,1288,1301,1288,156
20240403,091000,7360918,1287,1287,1293,1287,348
20240403,090900,6913031,1287,1289,1289,1287,2458
20240403,090800,3747567,1290,1291,1291,1290,677
20240403,090700,2874236,1294,1294,1294,1294,0
20240403,090600,2874236,1294,1294,1294,1294,1
20240403,090500,2872942,1290,1290,1290,1290,21
20240403,090400,2845852,1290,1290,1290,1290,0
20240403,090300,2845852,1290,1291,1291,1290,170
20240403,090200,2626551,1291,1292,1292,1291,21
20240403,090100,2599429,1292,1296,1296,1292,1210
20240403,090000,1034208,1296,1296,1296,1296,798