KissMeData/009270/min/candle-20240409.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240409,184800,242020333,1294,1294,1294,1294,6423
20240409,184700,242020333,1294,1294,1294,1294,0
20240409,184600,242020333,1294,1294,1294,1294,0
20240409,184500,242020333,1294,1294,1294,1294,0
20240409,184400,242020333,1294,1294,1294,1294,0
20240409,184300,242020333,1294,1294,1294,1294,0
20240409,184200,242020333,1294,1294,1294,1294,0
20240409,184100,242020333,1294,1294,1294,1294,0
20240409,184000,242020333,1294,1294,1294,1294,0
20240409,183900,242020333,1294,1294,1294,1294,0
20240409,183800,242020333,1294,1294,1294,1294,0
20240409,183700,242020333,1294,1294,1294,1294,0
20240409,183600,242020333,1294,1294,1294,1294,0
20240409,183500,242020333,1294,1294,1294,1294,0
20240409,183400,242020333,1294,1294,1294,1294,0
20240409,183300,242020333,1294,1294,1294,1294,0
20240409,183200,242020333,1294,1294,1294,1294,0
20240409,183100,242020333,1294,1294,1294,1294,0
20240409,183000,242020333,1294,1294,1294,1294,0
20240409,182900,242020333,1294,1294,1294,1294,0
20240409,182800,242020333,1294,1294,1294,1294,0
20240409,182700,242020333,1294,1294,1294,1294,0
20240409,182600,242020333,1294,1294,1294,1294,0
20240409,182500,242020333,1294,1294,1294,1294,0
20240409,182400,242020333,1294,1294,1294,1294,0
20240409,182300,242020333,1294,1294,1294,1294,0
20240409,182200,242020333,1294,1294,1294,1294,0
20240409,182100,242020333,1294,1294,1294,1294,0
20240409,182000,242020333,1294,1294,1294,1294,0
20240409,181900,242020333,1294,1294,1294,1294,0
20240409,181800,242020333,1294,1294,1294,1294,6423
20240409,181700,242020333,1294,1294,1294,1294,0
20240409,181600,242020333,1294,1294,1294,1294,0
20240409,181500,242020333,1294,1294,1294,1294,0
20240409,181400,242020333,1294,1294,1294,1294,0
20240409,181300,242020333,1294,1294,1294,1294,0
20240409,181200,242020333,1294,1294,1294,1294,0
20240409,181100,242020333,1294,1294,1294,1294,0
20240409,181000,242020333,1294,1294,1294,1294,0
20240409,180900,242020333,1294,1294,1294,1294,0
20240409,180800,242020333,1294,1294,1294,1294,0
20240409,180700,242020333,1294,1294,1294,1294,0
20240409,180600,242020333,1294,1294,1294,1294,0
20240409,180500,242020333,1294,1294,1294,1294,0
20240409,180400,242020333,1294,1294,1294,1294,0
20240409,180300,242020333,1294,1294,1294,1294,0
20240409,180200,242020333,1294,1294,1294,1294,0
20240409,180100,242020333,1294,1294,1294,1294,0
20240409,180000,242020333,1294,1294,1294,1294,0
20240409,175900,242020333,1294,1294,1294,1294,0
20240409,175800,242020333,1294,1294,1294,1294,0
20240409,175700,242020333,1294,1294,1294,1294,0
20240409,175600,242020333,1294,1294,1294,1294,0
20240409,175500,242020333,1294,1294,1294,1294,0
20240409,175400,242020333,1294,1294,1294,1294,0
20240409,175300,242020333,1294,1294,1294,1294,0
20240409,175200,242020333,1294,1294,1294,1294,0
20240409,175100,242020333,1294,1294,1294,1294,0
20240409,175000,242020333,1294,1294,1294,1294,0
20240409,174900,242020333,1294,1294,1294,1294,0
20240409,174800,242020333,1294,1294,1294,1294,6423
20240409,174700,242020333,1294,1294,1294,1294,0
20240409,174600,242020333,1294,1294,1294,1294,0
20240409,174500,242020333,1294,1294,1294,1294,0
20240409,174400,242020333,1294,1294,1294,1294,0
20240409,174300,242020333,1294,1294,1294,1294,0
20240409,174200,242020333,1294,1294,1294,1294,0
20240409,174100,242020333,1294,1294,1294,1294,0
20240409,174000,242020333,1294,1294,1294,1294,0
20240409,173900,242020333,1294,1294,1294,1294,0
20240409,173800,242020333,1294,1294,1294,1294,0
20240409,173700,242020333,1294,1294,1294,1294,0
20240409,173600,242020333,1294,1294,1294,1294,0
20240409,173500,242020333,1294,1294,1294,1294,0
20240409,173400,242020333,1294,1294,1294,1294,0
20240409,173300,242020333,1294,1294,1294,1294,0
20240409,173200,242020333,1294,1294,1294,1294,0
20240409,173100,242020333,1294,1294,1294,1294,0
20240409,173000,242020333,1294,1294,1294,1294,0
20240409,172900,242020333,1294,1294,1294,1294,0
20240409,172800,242020333,1294,1294,1294,1294,0
20240409,172700,242020333,1294,1294,1294,1294,0
20240409,172600,242020333,1294,1294,1294,1294,0
20240409,172500,242020333,1294,1294,1294,1294,0
20240409,172400,242020333,1294,1294,1294,1294,0
20240409,172300,242020333,1294,1294,1294,1294,0
20240409,172200,242020333,1294,1294,1294,1294,0
20240409,172100,242020333,1294,1294,1294,1294,0
20240409,172000,242020333,1294,1294,1294,1294,0
20240409,171900,242020333,1294,1294,1294,1294,0
20240409,171800,242020333,1294,1294,1294,1294,6423
20240409,171700,242020333,1294,1294,1294,1294,0
20240409,171600,242020333,1294,1294,1294,1294,0
20240409,171500,242020333,1294,1294,1294,1294,0
20240409,171400,242020333,1294,1294,1294,1294,0
20240409,171300,242020333,1294,1294,1294,1294,0
20240409,171200,242020333,1294,1294,1294,1294,0
20240409,171100,242020333,1294,1294,1294,1294,0
20240409,171000,242020333,1294,1294,1294,1294,0
20240409,170900,242020333,1294,1294,1294,1294,0
20240409,170800,242020333,1294,1294,1294,1294,0
20240409,170700,242020333,1294,1294,1294,1294,0
20240409,170600,242020333,1294,1294,1294,1294,0
20240409,170500,242020333,1294,1294,1294,1294,0
20240409,170400,242020333,1294,1294,1294,1294,0
20240409,170300,242020333,1294,1294,1294,1294,0
20240409,170200,242020333,1294,1294,1294,1294,0
20240409,170100,242020333,1294,1294,1294,1294,0
20240409,170000,242020333,1294,1294,1294,1294,0
20240409,165900,242020333,1294,1294,1294,1294,0
20240409,165800,242020333,1294,1294,1294,1294,0
20240409,165700,242020333,1294,1294,1294,1294,0
20240409,165600,242020333,1294,1294,1294,1294,0
20240409,165500,242020333,1294,1294,1294,1294,0
20240409,165400,242020333,1294,1294,1294,1294,0
20240409,165300,242020333,1294,1294,1294,1294,0
20240409,165200,242020333,1294,1294,1294,1294,0
20240409,165100,242020333,1294,1294,1294,1294,0
20240409,165000,242020333,1294,1294,1294,1294,0
20240409,164900,242020333,1294,1294,1294,1294,0
20240409,164800,242020333,1294,1294,1294,1294,6423
20240409,164700,242020333,1294,1294,1294,1294,0
20240409,164600,242020333,1294,1294,1294,1294,0
20240409,164500,242020333,1294,1294,1294,1294,0
20240409,164400,242020333,1294,1294,1294,1294,0
20240409,164300,242020333,1294,1294,1294,1294,0
20240409,164200,242020333,1294,1294,1294,1294,0
20240409,164100,242020333,1294,1294,1294,1294,0
20240409,164000,242020333,1294,1294,1294,1294,0
20240409,163900,242020333,1294,1294,1294,1294,0
20240409,163800,242020333,1294,1294,1294,1294,0
20240409,163700,242020333,1294,1294,1294,1294,0
20240409,163600,242020333,1294,1294,1294,1294,0
20240409,163500,242020333,1294,1294,1294,1294,0
20240409,163400,242020333,1294,1294,1294,1294,0
20240409,163300,242020333,1294,1294,1294,1294,0
20240409,163200,242020333,1294,1294,1294,1294,0
20240409,163100,242020333,1294,1294,1294,1294,0
20240409,163000,242020333,1294,1294,1294,1294,0
20240409,162900,242020333,1294,1294,1294,1294,0
20240409,162800,242020333,1294,1294,1294,1294,0
20240409,162700,242020333,1294,1294,1294,1294,0
20240409,162600,242020333,1294,1294,1294,1294,0
20240409,162500,242020333,1294,1294,1294,1294,0
20240409,162400,242020333,1294,1294,1294,1294,0
20240409,162300,242020333,1294,1294,1294,1294,0
20240409,162200,242020333,1294,1294,1294,1294,0
20240409,162100,242020333,1294,1294,1294,1294,0
20240409,162000,242020333,1294,1294,1294,1294,0
20240409,161900,242020333,1294,1294,1294,1294,0
20240409,161800,242020333,1294,1294,1294,1294,6423
20240409,161700,242020333,1294,1294,1294,1294,0
20240409,161600,242020333,1294,1294,1294,1294,0
20240409,161500,242020333,1294,1294,1294,1294,0
20240409,161400,242020333,1294,1294,1294,1294,0
20240409,161300,242020333,1294,1294,1294,1294,0
20240409,161200,242020333,1294,1294,1294,1294,0
20240409,161100,242020333,1294,1294,1294,1294,0
20240409,161000,242020333,1294,1294,1294,1294,0
20240409,160900,242020333,1294,1294,1294,1294,0
20240409,160800,242020333,1294,1294,1294,1294,0
20240409,160700,242020333,1294,1294,1294,1294,0
20240409,160600,242020333,1294,1294,1294,1294,0
20240409,160500,242020333,1294,1294,1294,1294,0
20240409,160400,242020333,1294,1294,1294,1294,0
20240409,160300,242020333,1294,1294,1294,1294,0
20240409,160200,242020333,1294,1294,1294,1294,0
20240409,160100,242020333,1294,1294,1294,1294,0
20240409,160000,242020333,1294,1294,1294,1294,0
20240409,155900,242020333,1294,1294,1294,1294,0
20240409,155800,242020333,1294,1294,1294,1294,0
20240409,155700,242020333,1294,1294,1294,1294,0
20240409,155600,242020333,1294,1294,1294,1294,0
20240409,155500,242020333,1294,1294,1294,1294,0
20240409,155400,242020333,1294,1294,1294,1294,0
20240409,155300,242020333,1294,1294,1294,1294,0
20240409,155200,242020333,1294,1294,1294,1294,0
20240409,155100,242020333,1294,1294,1294,1294,0
20240409,155000,242020333,1294,1294,1294,1294,0
20240409,154900,242020333,1294,1294,1294,1294,0
20240409,154800,242020333,1294,1294,1294,1294,6423
20240409,154700,242020333,1294,1294,1294,1294,0
20240409,154600,242020333,1294,1294,1294,1294,0
20240409,154500,242020333,1294,1294,1294,1294,0
20240409,154400,242020333,1294,1294,1294,1294,0
20240409,154300,242020333,1294,1294,1294,1294,0
20240409,154200,242020333,1294,1294,1294,1294,0
20240409,154100,242020333,1294,1294,1294,1294,0
20240409,154000,242020333,1294,1294,1294,1294,0
20240409,153900,242020333,1294,1294,1294,1294,0
20240409,153800,242020333,1294,1294,1294,1294,0
20240409,153700,242020333,1294,1294,1294,1294,0
20240409,153600,242020333,1294,1294,1294,1294,0
20240409,153500,242020333,1294,1294,1294,1294,0
20240409,153400,242020333,1294,1294,1294,1294,0
20240409,153300,242020333,1294,1294,1294,1294,0
20240409,153200,242020333,1294,1294,1294,1294,0
20240409,153100,242020333,1294,1294,1294,1294,0
20240409,153000,242020333,1294,1294,1294,1294,6423
20240409,152900,233708971,1290,1290,1290,1290,0
20240409,152800,233708971,1290,1290,1290,1290,0
20240409,152700,233708971,1290,1290,1290,1290,0
20240409,152600,233708971,1290,1290,1290,1290,0
20240409,152500,233708971,1290,1290,1290,1290,0
20240409,152400,233708971,1290,1290,1290,1290,0
20240409,152300,233708971,1290,1290,1290,1290,0
20240409,152200,233708971,1290,1290,1290,1290,0
20240409,152100,233708971,1290,1290,1290,1290,0
20240409,152000,233708971,1290,1290,1290,1290,0
20240409,151900,233708971,1290,1289,1295,1288,380
20240409,151800,233219348,1289,1295,1295,1289,3627
20240409,151700,228537418,1291,1291,1291,1291,56
20240409,151600,228465122,1291,1291,1291,1291,1
20240409,151500,228463831,1290,1290,1290,1290,3
20240409,151400,228459961,1290,1290,1290,1290,0
20240409,151300,228459961,1290,1290,1290,1290,2
20240409,151200,228457381,1290,1295,1295,1290,3128
20240409,151100,224419052,1295,1289,1295,1288,602
20240409,151000,223642396,1289,1288,1289,1288,601
20240409,150900,222867708,1288,1289,1289,1288,103
20240409,150800,222734944,1288,1288,1288,1288,2
20240409,150700,222732368,1288,1288,1288,1288,3
20240409,150600,222728504,1287,1287,1287,1287,2
20240409,150500,222725930,1289,1288,1289,1288,200
20240409,150400,222468310,1287,1287,1287,1287,3
20240409,150300,222464449,1287,1287,1287,1287,2
20240409,150200,222461875,1287,1287,1287,1287,3
20240409,150100,222458014,1287,1287,1287,1287,0
20240409,150000,222458014,1287,1287,1287,1287,3
20240409,145900,222454153,1287,1287,1287,1287,2
20240409,145800,222451579,1287,1287,1287,1287,3
20240409,145700,222447718,1287,1287,1287,1287,2
20240409,145600,222445144,1290,1289,1290,1289,300
20240409,145500,222058377,1289,1287,1289,1286,861
20240409,145400,220949688,1289,1287,1289,1287,52
20240409,145300,220882682,1287,1287,1287,1287,3
20240409,145200,220878821,1288,1288,1288,1288,336
20240409,145100,220446053,1286,1286,1286,1286,2
20240409,145000,220443481,1288,1287,1288,1286,6
20240409,144900,220435760,1286,1286,1286,1286,3
20240409,144800,220431902,1286,1286,1286,1286,2
20240409,144700,220429330,1286,1286,1286,1286,0
20240409,144600,220429330,1286,1286,1286,1286,1026
20240409,144500,219109894,1286,1286,1286,1286,2
20240409,144400,219107322,1286,1286,1286,1286,3
20240409,144300,219103464,1286,1286,1286,1286,0
20240409,144200,219103464,1286,1286,1286,1286,2
20240409,144100,219100892,1286,1286,1286,1286,2226
20240409,144000,216238256,1286,1286,1286,1286,2
20240409,143900,216235684,1287,1287,1287,1287,49
20240409,143800,216172621,1288,1287,1288,1287,251
20240409,143700,215849484,1286,1286,1286,1286,3
20240409,143600,215845626,1287,1286,1287,1286,5
20240409,143500,215839193,1287,1287,1287,1287,2962
20240409,143400,212027099,1287,1287,1287,1287,0
20240409,143300,212027099,1287,1287,1287,1287,2
20240409,143200,212024525,1287,1288,1288,1287,103
20240409,143100,211891864,1288,1288,1288,1288,46
20240409,143000,211832616,1288,1287,1288,1287,57
20240409,142900,211759203,1287,1287,1287,1287,0
20240409,142800,211759203,1287,1287,1287,1287,2
20240409,142700,211756629,1287,1287,1287,1287,3
20240409,142600,211752768,1287,1287,1288,1287,1302
20240409,142500,210075875,1287,1287,1287,1287,0
20240409,142400,210075875,1287,1287,1287,1287,2
20240409,142300,210073301,1287,1287,1287,1287,3
20240409,142200,210069440,1288,1287,1288,1287,12
20240409,142100,210053991,1287,1287,1287,1287,3
20240409,142000,210050130,1287,1287,1287,1287,0
20240409,141900,210050130,1287,1288,1288,1287,71
20240409,141800,209958684,1288,1287,1288,1287,24
20240409,141700,209927775,1287,1287,1287,1287,3
20240409,141600,209923914,1288,1288,1288,1288,1
20240409,141500,209922626,1287,1287,1287,1287,2
20240409,141400,209920052,1287,1287,1287,1287,3
20240409,141300,209916191,1287,1287,1287,1287,57
20240409,141200,209842832,1287,1287,1287,1287,3
20240409,141100,209838971,1287,1287,1287,1287,0
20240409,141000,209838971,1287,1288,1288,1287,3
20240409,140900,209835109,1287,1287,1287,1287,3
20240409,140800,209831248,1288,1287,1288,1287,41
20240409,140700,209778442,1287,1287,1287,1287,0
20240409,140600,209778442,1287,1288,1288,1287,6
20240409,140500,209770717,1287,1287,1287,1287,3
20240409,140400,209766856,1287,1287,1287,1287,2
20240409,140300,209764282,1287,1287,1287,1287,3
20240409,140200,209760421,1287,1287,1287,1287,0
20240409,140100,209760421,1287,1287,1287,1287,2
20240409,140000,209757847,1287,1288,1288,1287,4
20240409,135900,209752698,1287,1287,1287,1287,3
20240409,135800,209748837,1287,1287,1287,1287,3
20240409,135700,209744976,1287,1287,1287,1287,0
20240409,135600,209744976,1287,1287,1287,1287,2
20240409,135500,209742402,1287,1287,1287,1287,3
20240409,135400,209738541,1288,1286,1288,1286,83
20240409,135300,209631643,1286,1286,1286,1286,0
20240409,135200,209631643,1286,1286,1286,1286,2
20240409,135100,209629071,1286,1286,1286,1286,3
20240409,135000,209625213,1286,1286,1286,1286,2
20240409,134900,209622641,1286,1286,1286,1286,3
20240409,134800,209618783,1286,1286,1286,1286,0
20240409,134700,209618783,1286,1286,1286,1286,2
20240409,134600,209616211,1286,1286,1286,1286,3
20240409,134500,209612353,1286,1286,1286,1286,3
20240409,134400,209608495,1286,1286,1286,1286,0
20240409,134300,209608495,1286,1286,1286,1286,2
20240409,134200,209605923,1286,1286,1286,1286,3
20240409,134100,209602065,1286,1286,1286,1286,2
20240409,134000,209599493,1286,1286,1286,1286,3
20240409,133900,209595635,1288,1288,1288,1288,1
20240409,133800,209594347,1286,1286,1286,1286,2
20240409,133700,209591775,1286,1286,1286,1286,3
20240409,133600,209587917,1286,1286,1286,1286,82
20240409,133500,209482465,1286,1286,1286,1286,0
20240409,133400,209482465,1286,1286,1286,1286,3
20240409,133300,209478607,1286,1286,1286,1286,3
20240409,133200,209474749,1286,1286,1286,1286,2
20240409,133100,209472177,1286,1286,1286,1286,3
20240409,133000,209468319,1286,1286,1286,1286,0
20240409,132900,209468319,1286,1286,1286,1286,202
20240409,132800,209208547,1286,1286,1286,1286,3
20240409,132700,209204689,1286,1286,1286,1286,102
20240409,132600,209073517,1286,1286,1286,1286,0
20240409,132500,209073517,1286,1286,1286,1286,3
20240409,132400,209069659,1286,1286,1286,1286,3
20240409,132300,209065801,1286,1287,1287,1286,23
20240409,132200,209036206,1288,1287,1288,1287,5
20240409,132100,209029769,1287,1287,1287,1287,0
20240409,132000,209029769,1287,1287,1287,1287,2
20240409,131900,209027195,1287,1287,1287,1287,3
20240409,131800,209023334,1287,1287,1287,1287,2
20240409,131700,209020760,1287,1287,1287,1287,0
20240409,131600,209020760,1287,1288,1288,1287,10
20240409,131500,209007883,1287,1287,1287,1287,2
20240409,131400,209005309,1287,1287,1287,1287,3
20240409,131300,209001448,1287,1287,1287,1287,3
20240409,131200,208997587,1287,1287,1287,1287,120
20240409,131100,208843147,1287,1287,1287,1287,22
20240409,131000,208814833,1287,1287,1287,1287,3
20240409,130900,208810972,1287,1286,1287,1286,1027
20240409,130800,207490225,1287,1287,1287,1287,105
20240409,130700,207355090,1287,1287,1287,1287,3
20240409,130600,207351229,1288,1287,1288,1287,2890
20240409,130500,203631698,1287,1286,1288,1286,621
20240409,130400,202832887,1285,1285,1285,1285,3003
20240409,130300,198974032,1285,1285,1285,1285,0
20240409,130200,198974032,1285,1285,1285,1285,2
20240409,130100,198971462,1286,1286,1286,1286,98
20240409,130000,198845434,1286,1286,1286,1286,2
20240409,125900,198842862,1287,1287,1287,1287,97
20240409,125800,198718023,1287,1287,1287,1284,2003
20240409,125700,196142188,1287,1287,1287,1286,408
20240409,125600,195617094,1287,1290,1291,1287,3219
20240409,125500,191473574,1290,1291,1291,1290,19
20240409,125400,191449054,1292,1287,1292,1287,386
20240409,125300,190952251,1286,1286,1287,1286,373
20240409,125200,190472253,1286,1286,1286,1285,21
20240409,125100,190445250,1286,1287,1287,1286,2610
20240409,125000,187086190,1287,1285,1287,1285,14
20240409,124900,187068178,1284,1284,1284,1284,4
20240409,124800,187063042,1285,1284,1285,1283,1491
20240409,124700,185147601,1283,1283,1283,1283,3
20240409,124600,185143752,1283,1283,1283,1283,2
20240409,124500,185141186,1283,1283,1283,1283,0
20240409,124400,185141186,1283,1283,1283,1283,3
20240409,124300,185137337,1283,1283,1283,1283,3
20240409,124200,185133488,1283,1283,1283,1283,2
20240409,124100,185130922,1283,1283,1283,1283,3
20240409,124000,185127073,1283,1283,1283,1283,0
20240409,123900,185127073,1283,1283,1283,1283,2
20240409,123800,185124507,1283,1283,1283,1283,3
20240409,123700,185120658,1283,1283,1283,1283,2
20240409,123600,185118092,1283,1283,1283,1283,107
20240409,123500,184980811,1283,1283,1283,1283,3
20240409,123400,184976962,1283,1283,1283,1283,3
20240409,123300,184973113,1283,1283,1283,1283,2
20240409,123200,184970547,1283,1283,1283,1283,56
20240409,123100,184898699,1283,1283,1283,1283,0
20240409,123000,184898699,1283,1283,1283,1283,2
20240409,122900,184896133,1283,1281,1283,1281,721
20240409,122800,183971806,1280,1280,1280,1280,2
20240409,122700,183969246,1280,1280,1280,1280,0
20240409,122600,183969246,1280,1280,1280,1280,3
20240409,122500,183965406,1280,1280,1280,1280,2
20240409,122400,183962846,1280,1280,1280,1280,3
20240409,122300,183959006,1280,1280,1280,1280,3
20240409,122200,183955166,1280,1280,1280,1280,0
20240409,122100,183955166,1280,1280,1280,1280,2
20240409,122000,183952606,1280,1280,1280,1280,3
20240409,121900,183948766,1280,1280,1280,1280,2
20240409,121800,183946206,1280,1280,1280,1280,1
20240409,121700,183944926,1280,1280,1280,1280,3
20240409,121600,183941086,1280,1280,1280,1280,2
20240409,121500,183938526,1280,1280,1280,1280,3
20240409,121400,183934686,1280,1280,1280,1280,3
20240409,121300,183930846,1280,1280,1280,1280,0
20240409,121200,183930846,1280,1280,1280,1280,2
20240409,121100,183928286,1280,1280,1280,1280,3
20240409,121000,183924446,1281,1280,1281,1280,4
20240409,120900,183919324,1280,1280,1280,1280,0
20240409,120800,183919324,1280,1280,1280,1280,3
20240409,120700,183915484,1280,1280,1280,1280,3
20240409,120600,183911644,1280,1280,1280,1280,3
20240409,120500,183907804,1280,1280,1280,1280,3
20240409,120400,183903964,1280,1280,1280,1280,0
20240409,120300,183903964,1280,1280,1280,1280,3639
20240409,120200,179246044,1280,1279,1280,1279,80
20240409,120100,179143647,1279,1279,1279,1279,2
20240409,120000,179141089,1279,1279,1279,1279,0
20240409,115900,179141089,1279,1279,1279,1279,3
20240409,115800,179137252,1279,1279,1279,1279,2
20240409,115700,179134694,1279,1279,1279,1279,3
20240409,115600,179130857,1279,1279,1279,1279,3
20240409,115500,179127020,1279,1279,1279,1279,0
20240409,115400,179127020,1279,1279,1279,1279,2
20240409,115300,179124462,1279,1279,1279,1279,3
20240409,115200,179120625,1279,1279,1279,1279,2
20240409,115100,179118067,1279,1279,1279,1279,0
20240409,115000,179118067,1279,1280,1280,1279,1291
20240409,114900,177465590,1280,1280,1280,1280,2
20240409,114800,177463030,1280,1280,1280,1280,3
20240409,114700,177459190,1280,1280,1280,1280,152
20240409,114600,177264630,1280,1280,1280,1280,0
20240409,114500,177264630,1280,1280,1280,1280,6
20240409,114400,177256950,1280,1280,1280,1280,3
20240409,114300,177253110,1280,1280,1280,1280,2
20240409,114200,177250550,1280,1280,1280,1280,1
20240409,114100,177249270,1279,1279,1279,1279,4
20240409,114000,177244154,1279,1279,1279,1279,2
20240409,113900,177241596,1279,1279,1279,1279,3
20240409,113800,177237759,1280,1280,1280,1280,1
20240409,113700,177236479,1280,1280,1280,1280,1002
20240409,113600,175953919,1279,1279,1279,1278,5
20240409,113500,175947527,1279,1279,1280,1278,9731
20240409,113400,163509992,1278,1279,1285,1278,3005
20240409,113300,159668071,1280,1280,1280,1280,0
20240409,113200,159668071,1280,1282,1282,1279,829
20240409,113100,158606909,1282,1283,1283,1282,2178
20240409,113000,155812537,1283,1283,1283,1283,1503
20240409,112900,153884188,1284,1284,1284,1284,35
20240409,112800,153839248,1284,1284,1284,1284,0
20240409,112700,153839248,1284,1283,1284,1283,968
20240409,112600,152596339,1283,1284,1284,1283,29
20240409,112500,152559106,1284,1284,1284,1284,2
20240409,112400,152556538,1284,1284,1284,1283,278
20240409,112300,152199589,1284,1285,1285,1284,1227
20240409,112200,150624120,1284,1284,1284,1284,2
20240409,112100,150621552,1284,1284,1284,1284,3
20240409,112000,150617700,1285,1284,1285,1284,406
20240409,111900,150095997,1284,1284,1284,1284,3
20240409,111800,150092145,1284,1284,1284,1284,0
20240409,111700,150092145,1284,1284,1284,1284,3
20240409,111600,150088293,1284,1284,1284,1284,2
20240409,111500,150085725,1284,1284,1284,1284,3
20240409,111400,150081873,1284,1284,1284,1284,30
20240409,111300,150043353,1284,1284,1284,1284,2
20240409,111200,150040785,1284,1284,1284,1284,3
20240409,111100,150036933,1284,1284,1284,1284,2
20240409,111000,150034365,1285,1283,1285,1283,33
20240409,110900,149991967,1283,1284,1284,1283,498
20240409,110800,149352920,1284,1284,1284,1284,3
20240409,110700,149349068,1284,1283,1284,1283,500
20240409,110600,148707565,1283,1283,1283,1283,3
20240409,110500,148703716,1283,1283,1283,1283,2
20240409,110400,148701150,1284,1284,1284,1284,1
20240409,110300,148699866,1283,1283,1283,1283,3711
20240409,110200,143938653,1283,1282,1283,1282,3
20240409,110100,143934806,1282,1282,1282,1282,5
20240409,110000,143928396,1282,1282,1282,1282,2
20240409,105900,143925832,1284,1287,1287,1283,10001
20240409,105800,131086366,1289,1289,1289,1289,0
20240409,105700,131086366,1289,1289,1289,1289,0
20240409,105600,131086366,1289,1289,1289,1289,0
20240409,105500,131086366,1289,1289,1289,1289,0
20240409,105400,131086366,1289,1289,1289,1289,0
20240409,105300,131086366,1289,1289,1289,1289,0
20240409,105200,131086366,1289,1288,1289,1288,1001
20240409,105100,129797077,1288,1288,1288,1288,100
20240409,105000,129668277,1287,1287,1287,1287,75
20240409,104900,129571752,1287,1287,1287,1287,0
20240409,104800,129571752,1287,1287,1287,1287,0
20240409,104700,129571752,1287,1286,1288,1286,3
20240409,104600,129567891,1288,1287,1288,1285,2817
20240409,104500,125947193,1288,1288,1288,1288,1
20240409,104400,125945905,1289,1289,1289,1289,1
20240409,104300,125944616,1288,1288,1288,1288,1
20240409,104200,125943328,1289,1289,1289,1289,50
20240409,104100,125878878,1289,1289,1289,1289,299
20240409,104000,125493467,1288,1288,1288,1288,344
20240409,103900,125050395,1288,1289,1289,1288,41
20240409,103800,124997586,1288,1288,1288,1288,1
20240409,103700,124996298,1287,1287,1287,1287,0
20240409,103600,124996298,1287,1288,1288,1287,113
20240409,103500,124850758,1288,1288,1288,1288,1
20240409,103400,124849470,1289,1289,1289,1285,2049
20240409,103300,122215091,1290,1289,1290,1289,1801
20240409,103200,119892302,1290,1290,1290,1290,1501
20240409,103100,117956012,1291,1289,1291,1289,3502
20240409,103000,113438133,1288,1289,1289,1288,117
20240409,102900,113287373,1289,1289,1289,1289,337
20240409,102800,112852980,1289,1290,1290,1289,66
20240409,102700,112767897,1292,1291,1292,1290,34
20240409,102600,112724006,1292,1290,1296,1290,3520
20240409,102500,108176239,1289,1286,1289,1286,2636
20240409,102400,104783252,1289,1285,1289,1285,4309
20240409,102300,99242729,1285,1285,1287,1285,13583
20240409,102200,81785571,1285,1285,1285,1282,7505
20240409,102100,72160538,1286,1286,1286,1286,200
20240409,102000,71903338,1286,1284,1286,1284,206
20240409,101900,71638634,1283,1286,1286,1283,6318
20240409,101800,63532355,1285,1282,1285,1282,738
20240409,101700,62585410,1281,1279,1282,1279,8
20240409,101600,62575166,1279,1280,1282,1279,3191
20240409,101500,58492667,1282,1282,1282,1282,99
20240409,101400,58365749,1281,1281,1282,1281,3
20240409,101300,58361905,1282,1280,1282,1280,4
20240409,101200,58356781,1279,1279,1279,1279,1000
20240409,101100,57077781,1282,1282,1282,1282,0
20240409,101000,57077781,1282,1279,1282,1279,2
20240409,100900,57075220,1282,1279,1282,1279,8
20240409,100800,57064976,1278,1280,1280,1278,4000
20240409,100700,51950936,1282,1280,1282,1280,4
20240409,100600,51945812,1282,1280,1283,1280,57
20240409,100500,51872695,1283,1280,1283,1280,2
20240409,100400,51870132,1283,1280,1283,1279,534
20240409,100300,51187131,1283,1280,1283,1280,253
20240409,100200,50863282,1280,1280,1280,1280,1
20240409,100100,50862002,1282,1281,1282,1281,4
20240409,100000,50856876,1282,1279,1282,1279,1598
20240409,095900,48813018,1282,1280,1282,1280,2
20240409,095800,48810456,1282,1279,1282,1279,2
20240409,095700,48807895,1283,1280,1283,1279,10006
20240409,095600,36009450,1283,1280,1283,1280,2
20240409,095500,36006887,1279,1281,1281,1279,512
20240409,095400,35351627,1283,1281,1283,1281,4
20240409,095300,35346498,1283,1283,1283,1283,0
20240409,095200,35346498,1283,1283,1283,1283,0
20240409,095100,35346498,1283,1282,1283,1280,2702
20240409,095000,31886306,1283,1283,1283,1283,500
20240409,094900,31244806,1283,1283,1283,1283,0
20240409,094800,31244806,1283,1283,1283,1283,0
20240409,094700,31244806,1283,1283,1283,1283,1
20240409,094600,31243523,1283,1283,1283,1283,1
20240409,094500,31242240,1282,1284,1284,1282,113
20240409,094400,31097250,1285,1285,1285,1285,0
20240409,094300,31097250,1285,1285,1285,1285,40
20240409,094200,31045850,1285,1285,1285,1285,107
20240409,094100,30908355,1286,1286,1286,1286,10
20240409,094000,30895495,1286,1286,1286,1286,5
20240409,093900,30889065,1286,1286,1286,1286,13
20240409,093800,30872347,1286,1286,1286,1286,200
20240409,093700,30615147,1286,1298,1309,1282,3174
20240409,093600,26478671,1298,1280,1300,1280,7907
20240409,093500,16327246,1280,1280,1280,1280,300
20240409,093400,15943246,1280,1280,1280,1280,0
20240409,093300,15943246,1280,1280,1282,1280,1305
20240409,093200,14272842,1282,1281,1282,1281,3002
20240409,093100,10427279,1282,1282,1282,1282,0
20240409,093000,10427279,1282,1282,1282,1282,0
20240409,092900,10427279,1282,1281,1282,1281,14
20240409,092800,10409334,1282,1281,1282,1279,2893
20240409,092700,6703406,1279,1279,1281,1279,104
20240409,092600,6570188,1281,1278,1281,1278,4
20240409,092500,6565070,1281,1279,1281,1277,266
20240409,092400,6224873,1281,1281,1281,1281,0
20240409,092300,6224873,1281,1279,1281,1279,19
20240409,092200,6200553,1280,1278,1280,1278,660
20240409,092100,5356371,1280,1280,1280,1280,564
20240409,092000,4634451,1280,1280,1280,1280,0
20240409,091900,4634451,1280,1280,1280,1280,0
20240409,091800,4634451,1280,1281,1281,1280,337
20240409,091700,4202797,1282,1282,1282,1282,0
20240409,091600,4202797,1282,1282,1282,1282,5
20240409,091500,4196387,1282,1282,1282,1282,0
20240409,091400,4196387,1282,1282,1282,1282,0
20240409,091300,4196387,1282,1282,1282,1282,0
20240409,091200,4196387,1282,1282,1282,1282,0
20240409,091100,4196387,1282,1282,1282,1282,2
20240409,091000,4193823,1282,1282,1282,1282,0
20240409,090900,4193823,1282,1282,1282,1282,0
20240409,090800,4193823,1282,1282,1282,1282,0
20240409,090700,4193823,1282,1282,1282,1282,58
20240409,090600,4119467,1283,1283,1283,1283,0
20240409,090500,4119467,1283,1283,1283,1283,1
20240409,090400,4118184,1284,1284,1284,1284,0
20240409,090300,4118184,1284,1282,1284,1282,143
20240409,090200,3934708,1284,1284,1284,1284,0
20240409,090100,3934708,1284,1284,1284,1284,0
20240409,090000,3934708,1284,1275,1284,1275,3086