KissMeData/084440/min/candle-20240409.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240409,194100,36783550,1267,1267,1267,1267,1235
20240409,194000,36783550,1267,1267,1267,1267,0
20240409,193900,36783550,1267,1267,1267,1267,0
20240409,193800,36783550,1267,1267,1267,1267,0
20240409,193700,36783550,1267,1267,1267,1267,0
20240409,193600,36783550,1267,1267,1267,1267,0
20240409,193500,36783550,1267,1267,1267,1267,0
20240409,193400,36783550,1267,1267,1267,1267,0
20240409,193300,36783550,1267,1267,1267,1267,0
20240409,193200,36783550,1267,1267,1267,1267,0
20240409,193100,36783550,1267,1267,1267,1267,0
20240409,193000,36783550,1267,1267,1267,1267,0
20240409,192900,36783550,1267,1267,1267,1267,0
20240409,192800,36783550,1267,1267,1267,1267,0
20240409,192700,36783550,1267,1267,1267,1267,0
20240409,192600,36783550,1267,1267,1267,1267,0
20240409,192500,36783550,1267,1267,1267,1267,0
20240409,192400,36783550,1267,1267,1267,1267,0
20240409,192300,36783550,1267,1267,1267,1267,0
20240409,192200,36783550,1267,1267,1267,1267,0
20240409,192100,36783550,1267,1267,1267,1267,0
20240409,192000,36783550,1267,1267,1267,1267,0
20240409,191900,36783550,1267,1267,1267,1267,0
20240409,191800,36783550,1267,1267,1267,1267,0
20240409,191700,36783550,1267,1267,1267,1267,0
20240409,191600,36783550,1267,1267,1267,1267,0
20240409,191500,36783550,1267,1267,1267,1267,0
20240409,191400,36783550,1267,1267,1267,1267,0
20240409,191300,36783550,1267,1267,1267,1267,0
20240409,191200,36783550,1267,1267,1267,1267,0
20240409,191100,36783550,1267,1267,1267,1267,1235
20240409,191000,36783550,1267,1267,1267,1267,0
20240409,190900,36783550,1267,1267,1267,1267,0
20240409,190800,36783550,1267,1267,1267,1267,0
20240409,190700,36783550,1267,1267,1267,1267,0
20240409,190600,36783550,1267,1267,1267,1267,0
20240409,190500,36783550,1267,1267,1267,1267,0
20240409,190400,36783550,1267,1267,1267,1267,0
20240409,190300,36783550,1267,1267,1267,1267,0
20240409,190200,36783550,1267,1267,1267,1267,0
20240409,190100,36783550,1267,1267,1267,1267,0
20240409,190000,36783550,1267,1267,1267,1267,0
20240409,185900,36783550,1267,1267,1267,1267,0
20240409,185800,36783550,1267,1267,1267,1267,0
20240409,185700,36783550,1267,1267,1267,1267,0
20240409,185600,36783550,1267,1267,1267,1267,0
20240409,185500,36783550,1267,1267,1267,1267,0
20240409,185400,36783550,1267,1267,1267,1267,0
20240409,185300,36783550,1267,1267,1267,1267,0
20240409,185200,36783550,1267,1267,1267,1267,0
20240409,185100,36783550,1267,1267,1267,1267,0
20240409,185000,36783550,1267,1267,1267,1267,0
20240409,184900,36783550,1267,1267,1267,1267,0
20240409,184800,36783550,1267,1267,1267,1267,0
20240409,184700,36783550,1267,1267,1267,1267,0
20240409,184600,36783550,1267,1267,1267,1267,0
20240409,184500,36783550,1267,1267,1267,1267,0
20240409,184400,36783550,1267,1267,1267,1267,0
20240409,184300,36783550,1267,1267,1267,1267,0
20240409,184200,36783550,1267,1267,1267,1267,0
20240409,184100,36783550,1267,1267,1267,1267,1235
20240409,184000,36783550,1267,1267,1267,1267,0
20240409,183900,36783550,1267,1267,1267,1267,0
20240409,183800,36783550,1267,1267,1267,1267,0
20240409,183700,36783550,1267,1267,1267,1267,0
20240409,183600,36783550,1267,1267,1267,1267,0
20240409,183500,36783550,1267,1267,1267,1267,0
20240409,183400,36783550,1267,1267,1267,1267,0
20240409,183300,36783550,1267,1267,1267,1267,0
20240409,183200,36783550,1267,1267,1267,1267,0
20240409,183100,36783550,1267,1267,1267,1267,0
20240409,183000,36783550,1267,1267,1267,1267,0
20240409,182900,36783550,1267,1267,1267,1267,0
20240409,182800,36783550,1267,1267,1267,1267,0
20240409,182700,36783550,1267,1267,1267,1267,0
20240409,182600,36783550,1267,1267,1267,1267,0
20240409,182500,36783550,1267,1267,1267,1267,0
20240409,182400,36783550,1267,1267,1267,1267,0
20240409,182300,36783550,1267,1267,1267,1267,0
20240409,182200,36783550,1267,1267,1267,1267,0
20240409,182100,36783550,1267,1267,1267,1267,0
20240409,182000,36783550,1267,1267,1267,1267,0
20240409,181900,36783550,1267,1267,1267,1267,0
20240409,181800,36783550,1267,1267,1267,1267,0
20240409,181700,36783550,1267,1267,1267,1267,0
20240409,181600,36783550,1267,1267,1267,1267,0
20240409,181500,36783550,1267,1267,1267,1267,0
20240409,181400,36783550,1267,1267,1267,1267,0
20240409,181300,36783550,1267,1267,1267,1267,0
20240409,181200,36783550,1267,1267,1267,1267,0
20240409,181100,36783550,1267,1267,1267,1267,1235
20240409,181000,36783550,1267,1267,1267,1267,0
20240409,180900,36783550,1267,1267,1267,1267,0
20240409,180800,36783550,1267,1267,1267,1267,0
20240409,180700,36783550,1267,1267,1267,1267,0
20240409,180600,36783550,1267,1267,1267,1267,0
20240409,180500,36783550,1267,1267,1267,1267,0
20240409,180400,36783550,1267,1267,1267,1267,0
20240409,180300,36783550,1267,1267,1267,1267,0
20240409,180200,36783550,1267,1267,1267,1267,0
20240409,180100,36783550,1267,1267,1267,1267,0
20240409,180000,36783550,1267,1267,1267,1267,0
20240409,175900,36783550,1267,1267,1267,1267,0
20240409,175800,36783550,1267,1267,1267,1267,0
20240409,175700,36783550,1267,1267,1267,1267,0
20240409,175600,36783550,1267,1267,1267,1267,0
20240409,175500,36783550,1267,1267,1267,1267,0
20240409,175400,36783550,1267,1267,1267,1267,0
20240409,175300,36783550,1267,1267,1267,1267,0
20240409,175200,36783550,1267,1267,1267,1267,0
20240409,175100,36783550,1267,1267,1267,1267,0
20240409,175000,36783550,1267,1267,1267,1267,0
20240409,174900,36783550,1267,1267,1267,1267,0
20240409,174800,36783550,1267,1267,1267,1267,0
20240409,174700,36783550,1267,1267,1267,1267,0
20240409,174600,36783550,1267,1267,1267,1267,0
20240409,174500,36783550,1267,1267,1267,1267,0
20240409,174400,36783550,1267,1267,1267,1267,0
20240409,174300,36783550,1267,1267,1267,1267,0
20240409,174200,36783550,1267,1267,1267,1267,0
20240409,174100,36783550,1267,1267,1267,1267,1235
20240409,174000,36783550,1267,1267,1267,1267,0
20240409,173900,36783550,1267,1267,1267,1267,0
20240409,173800,36783550,1267,1267,1267,1267,0
20240409,173700,36783550,1267,1267,1267,1267,0
20240409,173600,36783550,1267,1267,1267,1267,0
20240409,173500,36783550,1267,1267,1267,1267,0
20240409,173400,36783550,1267,1267,1267,1267,0
20240409,173300,36783550,1267,1267,1267,1267,0
20240409,173200,36783550,1267,1267,1267,1267,0
20240409,173100,36783550,1267,1267,1267,1267,0
20240409,173000,36783550,1267,1267,1267,1267,0
20240409,172900,36783550,1267,1267,1267,1267,0
20240409,172800,36783550,1267,1267,1267,1267,0
20240409,172700,36783550,1267,1267,1267,1267,0
20240409,172600,36783550,1267,1267,1267,1267,0
20240409,172500,36783550,1267,1267,1267,1267,0
20240409,172400,36783550,1267,1267,1267,1267,0
20240409,172300,36783550,1267,1267,1267,1267,0
20240409,172200,36783550,1267,1267,1267,1267,0
20240409,172100,36783550,1267,1267,1267,1267,0
20240409,172000,36783550,1267,1267,1267,1267,0
20240409,171900,36783550,1267,1267,1267,1267,0
20240409,171800,36783550,1267,1267,1267,1267,0
20240409,171700,36783550,1267,1267,1267,1267,0
20240409,171600,36783550,1267,1267,1267,1267,0
20240409,171500,36783550,1267,1267,1267,1267,0
20240409,171400,36783550,1267,1267,1267,1267,0
20240409,171300,36783550,1267,1267,1267,1267,0
20240409,171200,36783550,1267,1267,1267,1267,0
20240409,171100,36783550,1267,1267,1267,1267,1235
20240409,171000,36783550,1267,1267,1267,1267,0
20240409,170900,36783550,1267,1267,1267,1267,0
20240409,170800,36783550,1267,1267,1267,1267,0
20240409,170700,36783550,1267,1267,1267,1267,0
20240409,170600,36783550,1267,1267,1267,1267,0
20240409,170500,36783550,1267,1267,1267,1267,0
20240409,170400,36783550,1267,1267,1267,1267,0
20240409,170300,36783550,1267,1267,1267,1267,0
20240409,170200,36783550,1267,1267,1267,1267,0
20240409,170100,36783550,1267,1267,1267,1267,0
20240409,170000,36783550,1267,1267,1267,1267,0
20240409,165900,36783550,1267,1267,1267,1267,0
20240409,165800,36783550,1267,1267,1267,1267,0
20240409,165700,36783550,1267,1267,1267,1267,0
20240409,165600,36783550,1267,1267,1267,1267,0
20240409,165500,36783550,1267,1267,1267,1267,0
20240409,165400,36783550,1267,1267,1267,1267,0
20240409,165300,36783550,1267,1267,1267,1267,0
20240409,165200,36783550,1267,1267,1267,1267,0
20240409,165100,36783550,1267,1267,1267,1267,0
20240409,165000,36783550,1267,1267,1267,1267,0
20240409,164900,36783550,1267,1267,1267,1267,0
20240409,164800,36783550,1267,1267,1267,1267,0
20240409,164700,36783550,1267,1267,1267,1267,0
20240409,164600,36783550,1267,1267,1267,1267,0
20240409,164500,36783550,1267,1267,1267,1267,0
20240409,164400,36783550,1267,1267,1267,1267,0
20240409,164300,36783550,1267,1267,1267,1267,0
20240409,164200,36783550,1267,1267,1267,1267,0
20240409,164100,36783550,1267,1267,1267,1267,1235
20240409,164000,36783550,1267,1267,1267,1267,0
20240409,163900,36783550,1267,1267,1267,1267,0
20240409,163800,36783550,1267,1267,1267,1267,0
20240409,163700,36783550,1267,1267,1267,1267,0
20240409,163600,36783550,1267,1267,1267,1267,0
20240409,163500,36783550,1267,1267,1267,1267,0
20240409,163400,36783550,1267,1267,1267,1267,0
20240409,163300,36783550,1267,1267,1267,1267,0
20240409,163200,36783550,1267,1267,1267,1267,0
20240409,163100,36783550,1267,1267,1267,1267,0
20240409,163000,36783550,1267,1267,1267,1267,0
20240409,162900,36783550,1267,1267,1267,1267,0
20240409,162800,36783550,1267,1267,1267,1267,0
20240409,162700,36783550,1267,1267,1267,1267,0
20240409,162600,36783550,1267,1267,1267,1267,0
20240409,162500,36783550,1267,1267,1267,1267,0
20240409,162400,36783550,1267,1267,1267,1267,0
20240409,162300,36783550,1267,1267,1267,1267,0
20240409,162200,36783550,1267,1267,1267,1267,0
20240409,162100,36783550,1267,1267,1267,1267,0
20240409,162000,36783550,1267,1267,1267,1267,0
20240409,161900,36783550,1267,1267,1267,1267,0
20240409,161800,36783550,1267,1267,1267,1267,0
20240409,161700,36783550,1267,1267,1267,1267,0
20240409,161600,36783550,1267,1267,1267,1267,0
20240409,161500,36783550,1267,1267,1267,1267,0
20240409,161400,36783550,1267,1267,1267,1267,0
20240409,161300,36783550,1267,1267,1267,1267,0
20240409,161200,36783550,1267,1267,1267,1267,0
20240409,161100,36783550,1267,1267,1267,1267,1235
20240409,161000,36783550,1267,1267,1267,1267,0
20240409,160900,36783550,1267,1267,1267,1267,0
20240409,160800,36783550,1267,1267,1267,1267,0
20240409,160700,36783550,1267,1267,1267,1267,0
20240409,160600,36783550,1267,1267,1267,1267,0
20240409,160500,36783550,1267,1267,1267,1267,0
20240409,160400,36783550,1267,1267,1267,1267,0
20240409,160300,36783550,1267,1267,1267,1267,0
20240409,160200,36783550,1267,1267,1267,1267,0
20240409,160100,36783550,1267,1267,1267,1267,0
20240409,160000,36783550,1267,1267,1267,1267,0
20240409,155900,36783550,1267,1267,1267,1267,0
20240409,155800,36783550,1267,1267,1267,1267,0
20240409,155700,36783550,1267,1267,1267,1267,0
20240409,155600,36783550,1267,1267,1267,1267,0
20240409,155500,36783550,1267,1267,1267,1267,0
20240409,155400,36783550,1267,1267,1267,1267,0
20240409,155300,36783550,1267,1267,1267,1267,0
20240409,155200,36783550,1267,1267,1267,1267,0
20240409,155100,36783550,1267,1267,1267,1267,0
20240409,155000,36783550,1267,1267,1267,1267,0
20240409,154900,36783550,1267,1267,1267,1267,0
20240409,154800,36783550,1267,1267,1267,1267,0
20240409,154700,36783550,1267,1267,1267,1267,0
20240409,154600,36783550,1267,1267,1267,1267,0
20240409,154500,36783550,1267,1267,1267,1267,0
20240409,154400,36783550,1267,1267,1267,1267,0
20240409,154300,36783550,1267,1267,1267,1267,0
20240409,154200,36783550,1267,1267,1267,1267,0
20240409,154100,36783550,1267,1267,1267,1267,1235
20240409,154000,36783550,1267,1267,1267,1267,0
20240409,153900,36783550,1267,1267,1267,1267,0
20240409,153800,36783550,1267,1267,1267,1267,0
20240409,153700,36783550,1267,1267,1267,1267,0
20240409,153600,36783550,1267,1267,1267,1267,0
20240409,153500,36783550,1267,1267,1267,1267,0
20240409,153400,36783550,1267,1267,1267,1267,0
20240409,153300,36783550,1267,1267,1267,1267,0
20240409,153200,36783550,1267,1267,1267,1267,0
20240409,153100,36783550,1267,1267,1267,1267,0
20240409,153000,36783550,1267,1267,1267,1267,1235
20240409,152900,35218805,1267,1267,1267,1267,0
20240409,152800,35218805,1267,1267,1267,1267,0
20240409,152700,35218805,1267,1267,1267,1267,0
20240409,152600,35218805,1267,1267,1267,1267,0
20240409,152500,35218805,1267,1267,1267,1267,0
20240409,152400,35218805,1267,1267,1267,1267,0
20240409,152300,35218805,1267,1267,1267,1267,0
20240409,152200,35218805,1267,1267,1267,1267,0
20240409,152100,35218805,1267,1267,1267,1267,0
20240409,152000,35218805,1267,1267,1267,1267,0
20240409,151900,35218805,1267,1267,1267,1267,0
20240409,151800,35218805,1267,1267,1267,1267,0
20240409,151700,35218805,1267,1267,1267,1267,0
20240409,151600,35218805,1267,1267,1267,1267,0
20240409,151500,35218805,1267,1267,1267,1267,0
20240409,151400,35218805,1267,1267,1267,1267,0
20240409,151300,35218805,1267,1267,1267,1267,0
20240409,151200,35218805,1267,1267,1267,1267,0
20240409,151100,35218805,1267,1267,1267,1267,0
20240409,151000,35218805,1267,1267,1267,1267,280
20240409,150900,34864045,1267,1267,1267,1267,0
20240409,150800,34864045,1267,1267,1267,1267,0
20240409,150700,34864045,1267,1267,1267,1267,0
20240409,150600,34864045,1267,1267,1267,1267,0
20240409,150500,34864045,1267,1267,1267,1267,0
20240409,150400,34864045,1267,1267,1267,1267,0
20240409,150300,34864045,1267,1267,1267,1267,0
20240409,150200,34864045,1267,1267,1267,1267,780
20240409,150100,33875785,1268,1268,1268,1268,0
20240409,150000,33875785,1268,1268,1268,1268,0
20240409,145900,33875785,1268,1268,1268,1268,3
20240409,145800,33871981,1268,1268,1268,1268,0
20240409,145700,33871981,1268,1268,1268,1268,4
20240409,145600,33866909,1271,1271,1271,1271,0
20240409,145500,33866909,1271,1271,1271,1271,0
20240409,145400,33866909,1271,1271,1271,1271,0
20240409,145300,33866909,1271,1271,1271,1271,0
20240409,145200,33866909,1271,1271,1271,1271,0
20240409,145100,33866909,1271,1271,1271,1271,0
20240409,145000,33866909,1271,1271,1271,1271,0
20240409,144900,33866909,1271,1271,1271,1271,0
20240409,144800,33866909,1271,1271,1271,1271,0
20240409,144700,33866909,1271,1271,1271,1271,1
20240409,144600,33865638,1267,1267,1267,1267,0
20240409,144500,33865638,1267,1267,1267,1267,0
20240409,144400,33865638,1267,1267,1267,1267,0
20240409,144300,33865638,1267,1267,1267,1267,20
20240409,144200,33840298,1268,1268,1268,1268,90
20240409,144100,33726178,1271,1271,1271,1271,0
20240409,144000,33726178,1271,1271,1271,1271,0
20240409,143900,33726178,1271,1271,1271,1271,0
20240409,143800,33726178,1271,1271,1271,1271,0
20240409,143700,33726178,1271,1271,1271,1271,0
20240409,143600,33726178,1271,1271,1271,1271,0
20240409,143500,33726178,1271,1271,1271,1271,5
20240409,143400,33719823,1267,1267,1267,1267,0
20240409,143300,33719823,1267,1268,1268,1267,13000
20240409,143200,17245491,1268,1268,1268,1268,0
20240409,143100,17245491,1268,1268,1268,1268,0
20240409,143000,17245491,1268,1268,1268,1268,0
20240409,142900,17245491,1268,1268,1268,1268,170
20240409,142800,17029931,1268,1268,1268,1268,0
20240409,142700,17029931,1268,1268,1268,1268,0
20240409,142600,17029931,1268,1268,1268,1268,0
20240409,142500,17029931,1268,1268,1268,1268,0
20240409,142400,17029931,1268,1268,1268,1268,500
20240409,142300,16395931,1268,1268,1268,1268,0
20240409,142200,16395931,1268,1268,1268,1268,0
20240409,142100,16395931,1268,1268,1268,1268,0
20240409,142000,16395931,1268,1268,1268,1268,0
20240409,141900,16395931,1268,1268,1268,1268,0
20240409,141800,16395931,1268,1268,1268,1268,1
20240409,141700,16394663,1272,1272,1272,1272,0
20240409,141600,16394663,1272,1272,1272,1272,0
20240409,141500,16394663,1272,1272,1272,1272,0
20240409,141400,16394663,1272,1272,1272,1272,0
20240409,141300,16394663,1272,1272,1272,1272,0
20240409,141200,16394663,1272,1272,1272,1272,0
20240409,141100,16394663,1272,1272,1272,1272,0
20240409,141000,16394663,1272,1272,1272,1272,0
20240409,140900,16394663,1272,1272,1272,1272,0
20240409,140800,16394663,1272,1272,1272,1272,0
20240409,140700,16394663,1272,1272,1272,1272,0
20240409,140600,16394663,1272,1272,1272,1272,170
20240409,140500,16178423,1267,1267,1267,1267,0
20240409,140400,16178423,1267,1267,1267,1267,0
20240409,140300,16178423,1267,1267,1267,1267,0
20240409,140200,16178423,1267,1267,1267,1267,0
20240409,140100,16178423,1267,1267,1267,1267,0
20240409,140000,16178423,1267,1267,1267,1267,0
20240409,135900,16178423,1267,1267,1267,1267,0
20240409,135800,16178423,1267,1267,1267,1267,0
20240409,135700,16178423,1267,1267,1267,1267,0
20240409,135600,16178423,1267,1267,1267,1267,0
20240409,135500,16178423,1267,1267,1267,1267,0
20240409,135400,16178423,1267,1267,1267,1267,0
20240409,135300,16178423,1267,1267,1267,1267,0
20240409,135200,16178423,1267,1267,1267,1267,0
20240409,135100,16178423,1267,1267,1267,1267,96
20240409,135000,16056791,1267,1267,1267,1267,0
20240409,134900,16056791,1267,1267,1267,1267,0
20240409,134800,16056791,1267,1267,1267,1267,0
20240409,134700,16056791,1267,1267,1267,1267,0
20240409,134600,16056791,1267,1267,1267,1267,0
20240409,134500,16056791,1267,1267,1267,1267,0
20240409,134400,16056791,1267,1267,1267,1267,0
20240409,134300,16056791,1267,1267,1267,1267,0
20240409,134200,16056791,1267,1267,1267,1267,0
20240409,134100,16056791,1267,1267,1267,1267,0
20240409,134000,16056791,1267,1267,1267,1267,0
20240409,133900,16056791,1267,1267,1267,1267,0
20240409,133800,16056791,1267,1267,1267,1267,0
20240409,133700,16056791,1267,1267,1267,1267,0
20240409,133600,16056791,1267,1267,1267,1267,0
20240409,133500,16056791,1267,1267,1267,1267,0
20240409,133400,16056791,1267,1267,1267,1267,0
20240409,133300,16056791,1267,1267,1267,1267,0
20240409,133200,16056791,1267,1267,1267,1267,0
20240409,133100,16056791,1267,1267,1267,1267,100
20240409,133000,15930091,1267,1267,1267,1267,0
20240409,132900,15930091,1267,1267,1267,1267,0
20240409,132800,15930091,1267,1267,1267,1267,0
20240409,132700,15930091,1267,1267,1267,1267,0
20240409,132600,15930091,1267,1268,1268,1267,670
20240409,132500,15080701,1274,1274,1274,1274,0
20240409,132400,15080701,1274,1274,1274,1274,0
20240409,132300,15080701,1274,1274,1274,1274,0
20240409,132200,15080701,1274,1274,1274,1274,0
20240409,132100,15080701,1274,1274,1274,1274,0
20240409,132000,15080701,1274,1274,1274,1274,0
20240409,131900,15080701,1274,1274,1274,1274,0
20240409,131800,15080701,1274,1274,1274,1274,0
20240409,131700,15080701,1274,1274,1274,1274,0
20240409,131600,15080701,1274,1274,1274,1274,0
20240409,131500,15080701,1274,1274,1274,1274,0
20240409,131400,15080701,1274,1274,1274,1274,0
20240409,131300,15080701,1274,1274,1274,1274,0
20240409,131200,15080701,1274,1274,1274,1274,0
20240409,131100,15080701,1274,1274,1274,1274,0
20240409,131000,15080701,1274,1274,1274,1274,0
20240409,130900,15080701,1274,1274,1274,1274,0
20240409,130800,15080701,1274,1274,1274,1274,0
20240409,130700,15080701,1274,1274,1274,1274,0
20240409,130600,15080701,1274,1274,1274,1274,0
20240409,130500,15080701,1274,1274,1274,1274,0
20240409,130400,15080701,1274,1274,1274,1274,0
20240409,130300,15080701,1274,1274,1274,1274,0
20240409,130200,15080701,1274,1274,1274,1274,0
20240409,130100,15080701,1274,1274,1274,1274,0
20240409,130000,15080701,1274,1274,1274,1274,0
20240409,125900,15080701,1274,1274,1274,1274,0
20240409,125800,15080701,1274,1274,1274,1274,0
20240409,125700,15080701,1274,1274,1274,1274,0
20240409,125600,15080701,1274,1274,1274,1274,0
20240409,125500,15080701,1274,1274,1274,1274,0
20240409,125400,15080701,1274,1274,1274,1274,0
20240409,125300,15080701,1274,1274,1274,1274,0
20240409,125200,15080701,1274,1273,1274,1273,12
20240409,125100,15065414,1273,1273,1273,1273,4
20240409,125000,15060322,1273,1273,1273,1273,0
20240409,124900,15060322,1273,1273,1273,1273,1
20240409,124800,15059049,1273,1273,1273,1273,0
20240409,124700,15059049,1273,1273,1273,1273,0
20240409,124600,15059049,1273,1273,1273,1273,0
20240409,124500,15059049,1273,1273,1273,1273,0
20240409,124400,15059049,1273,1273,1273,1273,0
20240409,124300,15059049,1273,1273,1273,1273,0
20240409,124200,15059049,1273,1273,1273,1273,0
20240409,124100,15059049,1273,1273,1273,1273,0
20240409,124000,15059049,1273,1273,1273,1273,0
20240409,123900,15059049,1273,1273,1273,1273,0
20240409,123800,15059049,1273,1273,1273,1273,0
20240409,123700,15059049,1273,1270,1273,1270,1023
20240409,123600,13757150,1267,1267,1267,1267,0
20240409,123500,13757150,1267,1267,1267,1267,0
20240409,123400,13757150,1267,1267,1267,1267,0
20240409,123300,13757150,1267,1267,1267,1267,0
20240409,123200,13757150,1267,1267,1267,1267,0
20240409,123100,13757150,1267,1267,1267,1267,0
20240409,123000,13757150,1267,1267,1267,1267,0
20240409,122900,13757150,1267,1267,1267,1267,0
20240409,122800,13757150,1267,1267,1267,1267,0
20240409,122700,13757150,1267,1267,1267,1267,0
20240409,122600,13757150,1267,1267,1267,1267,0
20240409,122500,13757150,1267,1267,1267,1267,0
20240409,122400,13757150,1267,1267,1267,1267,0
20240409,122300,13757150,1267,1267,1267,1267,0
20240409,122200,13757150,1267,1267,1267,1267,0
20240409,122100,13757150,1267,1267,1267,1267,0
20240409,122000,13757150,1267,1267,1267,1267,5
20240409,121900,13750815,1267,1267,1267,1267,0
20240409,121800,13750815,1267,1267,1267,1267,0
20240409,121700,13750815,1267,1267,1267,1267,0
20240409,121600,13750815,1267,1267,1267,1267,0
20240409,121500,13750815,1267,1267,1267,1267,0
20240409,121400,13750815,1267,1267,1267,1267,0
20240409,121300,13750815,1267,1267,1267,1267,0
20240409,121200,13750815,1267,1267,1267,1267,0
20240409,121100,13750815,1267,1267,1267,1267,0
20240409,121000,13750815,1267,1267,1267,1267,0
20240409,120900,13750815,1267,1267,1267,1267,0
20240409,120800,13750815,1267,1267,1267,1267,0
20240409,120700,13750815,1267,1267,1267,1267,0
20240409,120600,13750815,1267,1267,1267,1267,0
20240409,120500,13750815,1267,1267,1267,1267,0
20240409,120400,13750815,1267,1267,1267,1267,0
20240409,120300,13750815,1267,1267,1267,1267,0
20240409,120200,13750815,1267,1267,1267,1267,0
20240409,120100,13750815,1267,1267,1267,1267,0
20240409,120000,13750815,1267,1267,1267,1267,0
20240409,115900,13750815,1267,1267,1267,1267,0
20240409,115800,13750815,1267,1267,1267,1267,0
20240409,115700,13750815,1267,1267,1267,1267,0
20240409,115600,13750815,1267,1267,1267,1267,0
20240409,115500,13750815,1267,1267,1267,1267,0
20240409,115400,13750815,1267,1267,1267,1267,0
20240409,115300,13750815,1267,1267,1267,1267,0
20240409,115200,13750815,1267,1267,1267,1267,0
20240409,115100,13750815,1267,1267,1267,1267,0
20240409,115000,13750815,1267,1267,1267,1267,0
20240409,114900,13750815,1267,1267,1267,1267,0
20240409,114800,13750815,1267,1267,1267,1267,0
20240409,114700,13750815,1267,1267,1267,1267,0
20240409,114600,13750815,1267,1267,1267,1267,0
20240409,114500,13750815,1267,1267,1267,1267,0
20240409,114400,13750815,1267,1267,1267,1267,1
20240409,114300,13749548,1265,1265,1265,1265,0
20240409,114200,13749548,1265,1265,1265,1265,0
20240409,114100,13749548,1265,1265,1265,1265,0
20240409,114000,13749548,1265,1265,1265,1265,0
20240409,113900,13749548,1265,1265,1265,1265,0
20240409,113800,13749548,1265,1265,1265,1265,0
20240409,113700,13749548,1265,1265,1265,1265,0
20240409,113600,13749548,1265,1265,1265,1265,0
20240409,113500,13749548,1265,1265,1265,1265,0
20240409,113400,13749548,1265,1265,1265,1265,0
20240409,113300,13749548,1265,1265,1265,1265,0
20240409,113200,13749548,1265,1265,1265,1265,0
20240409,113100,13749548,1265,1265,1265,1265,0
20240409,113000,13749548,1265,1265,1265,1265,0
20240409,112900,13749548,1265,1265,1265,1265,0
20240409,112800,13749548,1265,1265,1265,1265,0
20240409,112700,13749548,1265,1265,1265,1265,0
20240409,112600,13749548,1265,1265,1265,1265,0
20240409,112500,13749548,1265,1265,1265,1265,0
20240409,112400,13749548,1265,1265,1265,1265,0
20240409,112300,13749548,1265,1265,1265,1265,0
20240409,112200,13749548,1265,1265,1265,1265,0
20240409,112100,13749548,1265,1265,1265,1265,0
20240409,112000,13749548,1265,1265,1265,1265,0
20240409,111900,13749548,1265,1265,1265,1265,0
20240409,111800,13749548,1265,1265,1265,1265,0
20240409,111700,13749548,1265,1265,1265,1265,0
20240409,111600,13749548,1265,1265,1265,1265,0
20240409,111500,13749548,1265,1265,1265,1265,0
20240409,111400,13749548,1265,1265,1265,1265,137
20240409,111300,13576243,1272,1272,1272,1272,0
20240409,111200,13576243,1272,1272,1272,1272,0
20240409,111100,13576243,1272,1272,1272,1272,0
20240409,111000,13576243,1272,1272,1272,1272,0
20240409,110900,13576243,1272,1272,1272,1272,0
20240409,110800,13576243,1272,1272,1272,1272,0
20240409,110700,13576243,1272,1272,1272,1272,100
20240409,110600,13449043,1272,1267,1272,1267,363
20240409,110500,12987653,1266,1266,1266,1266,0
20240409,110400,12987653,1266,1266,1266,1266,0
20240409,110300,12987653,1266,1266,1266,1266,204
20240409,110200,12729389,1267,1267,1267,1267,0
20240409,110100,12729389,1267,1267,1267,1267,0
20240409,110000,12729389,1267,1267,1267,1267,0
20240409,105900,12729389,1267,1267,1267,1267,0
20240409,105800,12729389,1267,1267,1267,1267,0
20240409,105700,12729389,1267,1267,1267,1267,0
20240409,105600,12729389,1267,1267,1267,1267,0
20240409,105500,12729389,1267,1267,1267,1267,0
20240409,105400,12729389,1267,1267,1267,1267,0
20240409,105300,12729389,1267,1267,1267,1267,0
20240409,105200,12729389,1267,1267,1267,1267,0
20240409,105100,12729389,1267,1267,1267,1267,0
20240409,105000,12729389,1267,1267,1267,1267,0
20240409,104900,12729389,1267,1267,1267,1267,1
20240409,104800,12728122,1267,1267,1267,1267,1
20240409,104700,12726855,1267,1267,1267,1267,1
20240409,104600,12725588,1266,1266,1266,1266,0
20240409,104500,12725588,1266,1266,1266,1266,0
20240409,104400,12725588,1266,1266,1266,1266,0
20240409,104300,12725588,1266,1266,1266,1266,106
20240409,104200,12591392,1265,1265,1265,1265,0
20240409,104100,12591392,1265,1265,1265,1265,0
20240409,104000,12591392,1265,1265,1265,1265,0
20240409,103900,12591392,1265,1265,1265,1265,0
20240409,103800,12591392,1265,1265,1265,1265,0
20240409,103700,12591392,1265,1265,1265,1265,0
20240409,103600,12591392,1265,1265,1265,1265,0
20240409,103500,12591392,1265,1265,1265,1265,0
20240409,103400,12591392,1265,1265,1265,1265,0
20240409,103300,12591392,1265,1265,1265,1265,0
20240409,103200,12591392,1265,1265,1265,1265,0
20240409,103100,12591392,1265,1265,1265,1265,0
20240409,103000,12591392,1265,1265,1265,1265,0
20240409,102900,12591392,1265,1265,1265,1265,0
20240409,102800,12591392,1265,1265,1265,1265,0
20240409,102700,12591392,1265,1265,1265,1265,0
20240409,102600,12591392,1265,1265,1265,1265,0
20240409,102500,12591392,1265,1265,1265,1265,238
20240409,102400,12290322,1265,1265,1265,1265,0
20240409,102300,12290322,1265,1265,1265,1265,0
20240409,102200,12290322,1265,1265,1265,1265,0
20240409,102100,12290322,1265,1265,1265,1265,722
20240409,102000,11376992,1265,1265,1265,1265,0
20240409,101900,11376992,1265,1265,1265,1265,0
20240409,101800,11376992,1265,1265,1265,1265,0
20240409,101700,11376992,1265,1265,1265,1265,0
20240409,101600,11376992,1265,1265,1265,1265,0
20240409,101500,11376992,1265,1265,1265,1265,171
20240409,101400,11160677,1265,1265,1265,1265,100
20240409,101300,11034177,1265,1265,1265,1265,0
20240409,101200,11034177,1265,1265,1265,1265,100
20240409,101100,10907677,1265,1265,1265,1265,0
20240409,101000,10907677,1265,1265,1265,1265,0
20240409,100900,10907677,1265,1265,1265,1265,50
20240409,100800,10844427,1265,1265,1265,1265,0
20240409,100700,10844427,1265,1265,1265,1265,50
20240409,100600,10781177,1261,1261,1261,1261,0
20240409,100500,10781177,1261,1261,1261,1261,0
20240409,100400,10781177,1261,1261,1261,1261,0
20240409,100300,10781177,1261,1261,1261,1261,0
20240409,100200,10781177,1261,1261,1261,1261,0
20240409,100100,10781177,1261,1265,1265,1261,201
20240409,100000,10527707,1262,1262,1262,1262,4
20240409,095900,10522659,1265,1265,1265,1265,0
20240409,095800,10522659,1265,1265,1265,1265,1
20240409,095700,10521394,1265,1265,1265,1265,0
20240409,095600,10521394,1265,1265,1265,1265,0
20240409,095500,10521394,1265,1265,1265,1265,0
20240409,095400,10521394,1265,1265,1265,1265,0
20240409,095300,10521394,1265,1262,1265,1262,23
20240409,095200,10492362,1265,1265,1265,1265,0
20240409,095100,10492362,1265,1265,1265,1265,0
20240409,095000,10492362,1265,1265,1265,1265,1
20240409,094900,10491097,1265,1265,1265,1265,0
20240409,094800,10491097,1265,1265,1265,1265,0
20240409,094700,10491097,1265,1265,1265,1265,0
20240409,094600,10491097,1265,1265,1265,1265,0
20240409,094500,10491097,1265,1265,1265,1265,0
20240409,094400,10491097,1265,1265,1265,1265,0
20240409,094300,10491097,1265,1265,1265,1265,0
20240409,094200,10491097,1265,1265,1265,1265,0
20240409,094100,10491097,1265,1265,1265,1265,0
20240409,094000,10491097,1265,1265,1265,1265,0
20240409,093900,10491097,1265,1265,1265,1265,0
20240409,093800,10491097,1265,1265,1265,1265,0
20240409,093700,10491097,1265,1265,1265,1265,0
20240409,093600,10491097,1265,1265,1265,1265,0
20240409,093500,10491097,1265,1265,1265,1265,0
20240409,093400,10491097,1265,1265,1265,1265,0
20240409,093300,10491097,1265,1265,1265,1265,0
20240409,093200,10491097,1265,1265,1265,1265,1000
20240409,093100,9226097,1260,1260,1260,1260,0
20240409,093000,9226097,1260,1260,1260,1260,0
20240409,092900,9226097,1260,1260,1260,1260,0
20240409,092800,9226097,1260,1260,1260,1260,0
20240409,092700,9226097,1260,1260,1260,1260,0
20240409,092600,9226097,1260,1260,1260,1260,0
20240409,092500,9226097,1260,1260,1260,1260,0
20240409,092400,9226097,1260,1260,1260,1260,0
20240409,092300,9226097,1260,1260,1260,1260,0
20240409,092200,9226097,1260,1260,1260,1260,463
20240409,092100,8642717,1260,1260,1260,1260,0
20240409,092000,8642717,1260,1260,1260,1260,0
20240409,091900,8642717,1260,1260,1260,1260,1
20240409,091800,8641457,1260,1260,1260,1260,0
20240409,091700,8641457,1260,1260,1260,1260,0
20240409,091600,8641457,1260,1260,1260,1260,0
20240409,091500,8641457,1260,1260,1260,1260,200
20240409,091400,8389457,1260,1260,1260,1260,0
20240409,091300,8389457,1260,1260,1260,1260,0
20240409,091200,8389457,1260,1260,1260,1260,0
20240409,091100,8389457,1260,1260,1260,1260,0
20240409,091000,8389457,1260,1260,1260,1260,0
20240409,090900,8389457,1260,1260,1260,1260,0
20240409,090800,8389457,1260,1260,1260,1260,0
20240409,090700,8389457,1260,1262,1262,1260,2000
20240409,090600,5868950,1277,1264,1277,1260,260
20240409,090500,5540970,1265,1265,1265,1265,0
20240409,090400,5540970,1265,1265,1265,1265,0
20240409,090300,5540970,1265,1265,1265,1265,0
20240409,090200,5540970,1265,1266,1266,1265,1010
20240409,090100,4263050,1265,1265,1265,1265,0
20240409,090000,4263050,1265,1265,1265,1265,3370