KissMeData/009270/min/candle-20240405.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240405,184900,167737597,1282,1282,1282,1282,5291
20240405,184800,167737597,1282,1282,1282,1282,0
20240405,184700,167737597,1282,1282,1282,1282,0
20240405,184600,167737597,1282,1282,1282,1282,0
20240405,184500,167737597,1282,1282,1282,1282,0
20240405,184400,167737597,1282,1282,1282,1282,0
20240405,184300,167737597,1282,1282,1282,1282,0
20240405,184200,167737597,1282,1282,1282,1282,0
20240405,184100,167737597,1282,1282,1282,1282,0
20240405,184000,167737597,1282,1282,1282,1282,0
20240405,183900,167737597,1282,1282,1282,1282,0
20240405,183800,167737597,1282,1282,1282,1282,0
20240405,183700,167737597,1282,1282,1282,1282,0
20240405,183600,167737597,1282,1282,1282,1282,0
20240405,183500,167737597,1282,1282,1282,1282,0
20240405,183400,167737597,1282,1282,1282,1282,0
20240405,183300,167737597,1282,1282,1282,1282,0
20240405,183200,167737597,1282,1282,1282,1282,0
20240405,183100,167737597,1282,1282,1282,1282,0
20240405,183000,167737597,1282,1282,1282,1282,0
20240405,182900,167737597,1282,1282,1282,1282,0
20240405,182800,167737597,1282,1282,1282,1282,0
20240405,182700,167737597,1282,1282,1282,1282,0
20240405,182600,167737597,1282,1282,1282,1282,0
20240405,182500,167737597,1282,1282,1282,1282,0
20240405,182400,167737597,1282,1282,1282,1282,0
20240405,182300,167737597,1282,1282,1282,1282,0
20240405,182200,167737597,1282,1282,1282,1282,0
20240405,182100,167737597,1282,1282,1282,1282,0
20240405,182000,167737597,1282,1282,1282,1282,0
20240405,181900,167737597,1282,1282,1282,1282,5291
20240405,181800,167737597,1282,1282,1282,1282,0
20240405,181700,167737597,1282,1282,1282,1282,0
20240405,181600,167737597,1282,1282,1282,1282,0
20240405,181500,167737597,1282,1282,1282,1282,0
20240405,181400,167737597,1282,1282,1282,1282,0
20240405,181300,167737597,1282,1282,1282,1282,0
20240405,181200,167737597,1282,1282,1282,1282,0
20240405,181100,167737597,1282,1282,1282,1282,0
20240405,181000,167737597,1282,1282,1282,1282,0
20240405,180900,167737597,1282,1282,1282,1282,0
20240405,180800,167737597,1282,1282,1282,1282,0
20240405,180700,167737597,1282,1282,1282,1282,0
20240405,180600,167737597,1282,1282,1282,1282,0
20240405,180500,167737597,1282,1282,1282,1282,0
20240405,180400,167737597,1282,1282,1282,1282,0
20240405,180300,167737597,1282,1282,1282,1282,0
20240405,180200,167737597,1282,1282,1282,1282,0
20240405,180100,167737597,1282,1282,1282,1282,0
20240405,180000,167737597,1282,1282,1282,1282,0
20240405,175900,167737597,1282,1282,1282,1282,0
20240405,175800,167737597,1282,1282,1282,1282,0
20240405,175700,167737597,1282,1282,1282,1282,0
20240405,175600,167737597,1282,1282,1282,1282,0
20240405,175500,167737597,1282,1282,1282,1282,0
20240405,175400,167737597,1282,1282,1282,1282,0
20240405,175300,167737597,1282,1282,1282,1282,0
20240405,175200,167737597,1282,1282,1282,1282,0
20240405,175100,167737597,1282,1282,1282,1282,0
20240405,175000,167737597,1282,1282,1282,1282,0
20240405,174900,167737597,1282,1282,1282,1282,5291
20240405,174800,167737597,1282,1282,1282,1282,0
20240405,174700,167737597,1282,1282,1282,1282,0
20240405,174600,167737597,1282,1282,1282,1282,0
20240405,174500,167737597,1282,1282,1282,1282,0
20240405,174400,167737597,1282,1282,1282,1282,0
20240405,174300,167737597,1282,1282,1282,1282,0
20240405,174200,167737597,1282,1282,1282,1282,0
20240405,174100,167737597,1282,1282,1282,1282,0
20240405,174000,167737597,1282,1282,1282,1282,0
20240405,173900,167737597,1282,1282,1282,1282,0
20240405,173800,167737597,1282,1282,1282,1282,0
20240405,173700,167737597,1282,1282,1282,1282,0
20240405,173600,167737597,1282,1282,1282,1282,0
20240405,173500,167737597,1282,1282,1282,1282,0
20240405,173400,167737597,1282,1282,1282,1282,0
20240405,173300,167737597,1282,1282,1282,1282,0
20240405,173200,167737597,1282,1282,1282,1282,0
20240405,173100,167737597,1282,1282,1282,1282,0
20240405,173000,167737597,1282,1282,1282,1282,0
20240405,172900,167737597,1282,1282,1282,1282,0
20240405,172800,167737597,1282,1282,1282,1282,0
20240405,172700,167737597,1282,1282,1282,1282,0
20240405,172600,167737597,1282,1282,1282,1282,0
20240405,172500,167737597,1282,1282,1282,1282,0
20240405,172400,167737597,1282,1282,1282,1282,0
20240405,172300,167737597,1282,1282,1282,1282,0
20240405,172200,167737597,1282,1282,1282,1282,0
20240405,172100,167737597,1282,1282,1282,1282,0
20240405,172000,167737597,1282,1282,1282,1282,0
20240405,171900,167737597,1282,1282,1282,1282,5291
20240405,171800,167737597,1282,1282,1282,1282,0
20240405,171700,167737597,1282,1282,1282,1282,0
20240405,171600,167737597,1282,1282,1282,1282,0
20240405,171500,167737597,1282,1282,1282,1282,0
20240405,171400,167737597,1282,1282,1282,1282,0
20240405,171300,167737597,1282,1282,1282,1282,0
20240405,171200,167737597,1282,1282,1282,1282,0
20240405,171100,167737597,1282,1282,1282,1282,0
20240405,171000,167737597,1282,1282,1282,1282,0
20240405,170900,167737597,1282,1282,1282,1282,0
20240405,170800,167737597,1282,1282,1282,1282,0
20240405,170700,167737597,1282,1282,1282,1282,0
20240405,170600,167737597,1282,1282,1282,1282,0
20240405,170500,167737597,1282,1282,1282,1282,0
20240405,170400,167737597,1282,1282,1282,1282,0
20240405,170300,167737597,1282,1282,1282,1282,0
20240405,170200,167737597,1282,1282,1282,1282,0
20240405,170100,167737597,1282,1282,1282,1282,0
20240405,170000,167737597,1282,1282,1282,1282,0
20240405,165900,167737597,1282,1282,1282,1282,0
20240405,165800,167737597,1282,1282,1282,1282,0
20240405,165700,167737597,1282,1282,1282,1282,0
20240405,165600,167737597,1282,1282,1282,1282,0
20240405,165500,167737597,1282,1282,1282,1282,0
20240405,165400,167737597,1282,1282,1282,1282,0
20240405,165300,167737597,1282,1282,1282,1282,0
20240405,165200,167737597,1282,1282,1282,1282,0
20240405,165100,167737597,1282,1282,1282,1282,0
20240405,165000,167737597,1282,1282,1282,1282,0
20240405,164900,167737597,1282,1282,1282,1282,5291
20240405,164800,167737597,1282,1282,1282,1282,0
20240405,164700,167737597,1282,1282,1282,1282,0
20240405,164600,167737597,1282,1282,1282,1282,0
20240405,164500,167737597,1282,1282,1282,1282,0
20240405,164400,167737597,1282,1282,1282,1282,0
20240405,164300,167737597,1282,1282,1282,1282,0
20240405,164200,167737597,1282,1282,1282,1282,0
20240405,164100,167737597,1282,1282,1282,1282,0
20240405,164000,167737597,1282,1282,1282,1282,0
20240405,163900,167737597,1282,1282,1282,1282,0
20240405,163800,167737597,1282,1282,1282,1282,0
20240405,163700,167737597,1282,1282,1282,1282,0
20240405,163600,167737597,1282,1282,1282,1282,0
20240405,163500,167737597,1282,1282,1282,1282,0
20240405,163400,167737597,1282,1282,1282,1282,0
20240405,163300,167737597,1282,1282,1282,1282,0
20240405,163200,167737597,1282,1282,1282,1282,0
20240405,163100,167737597,1282,1282,1282,1282,0
20240405,163000,167737597,1282,1282,1282,1282,0
20240405,162900,167737597,1282,1282,1282,1282,0
20240405,162800,167737597,1282,1282,1282,1282,0
20240405,162700,167737597,1282,1282,1282,1282,0
20240405,162600,167737597,1282,1282,1282,1282,0
20240405,162500,167737597,1282,1282,1282,1282,0
20240405,162400,167737597,1282,1282,1282,1282,0
20240405,162300,167737597,1282,1282,1282,1282,0
20240405,162200,167737597,1282,1282,1282,1282,0
20240405,162100,167737597,1282,1282,1282,1282,0
20240405,162000,167737597,1282,1282,1282,1282,0
20240405,161900,167737597,1282,1282,1282,1282,5291
20240405,161800,167737597,1282,1282,1282,1282,0
20240405,161700,167737597,1282,1282,1282,1282,0
20240405,161600,167737597,1282,1282,1282,1282,0
20240405,161500,167737597,1282,1282,1282,1282,0
20240405,161400,167737597,1282,1282,1282,1282,0
20240405,161300,167737597,1282,1282,1282,1282,0
20240405,161200,167737597,1282,1282,1282,1282,0
20240405,161100,167737597,1282,1282,1282,1282,0
20240405,161000,167737597,1282,1282,1282,1282,0
20240405,160900,167737597,1282,1282,1282,1282,0
20240405,160800,167737597,1282,1282,1282,1282,0
20240405,160700,167737597,1282,1282,1282,1282,0
20240405,160600,167737597,1282,1282,1282,1282,0
20240405,160500,167737597,1282,1282,1282,1282,0
20240405,160400,167737597,1282,1282,1282,1282,0
20240405,160300,167737597,1282,1282,1282,1282,0
20240405,160200,167737597,1282,1282,1282,1282,0
20240405,160100,167737597,1282,1282,1282,1282,0
20240405,160000,167737597,1282,1282,1282,1282,0
20240405,155900,167737597,1282,1282,1282,1282,0
20240405,155800,167737597,1282,1282,1282,1282,0
20240405,155700,167737597,1282,1282,1282,1282,0
20240405,155600,167737597,1282,1282,1282,1282,0
20240405,155500,167737597,1282,1282,1282,1282,0
20240405,155400,167737597,1282,1282,1282,1282,0
20240405,155300,167737597,1282,1282,1282,1282,0
20240405,155200,167737597,1282,1282,1282,1282,0
20240405,155100,167737597,1282,1282,1282,1282,0
20240405,155000,167737597,1282,1282,1282,1282,0
20240405,154900,167737597,1282,1282,1282,1282,5291
20240405,154800,167737597,1282,1282,1282,1282,0
20240405,154700,167737597,1282,1282,1282,1282,0
20240405,154600,167737597,1282,1282,1282,1282,0
20240405,154500,167737597,1282,1282,1282,1282,0
20240405,154400,167737597,1282,1282,1282,1282,0
20240405,154300,167737597,1282,1282,1282,1282,0
20240405,154200,167737597,1282,1282,1282,1282,0
20240405,154100,167737597,1282,1282,1282,1282,0
20240405,154000,167737597,1282,1282,1282,1282,0
20240405,153900,167737597,1282,1282,1282,1282,0
20240405,153800,167737597,1282,1282,1282,1282,0
20240405,153700,167737597,1282,1282,1282,1282,0
20240405,153600,167737597,1282,1282,1282,1282,0
20240405,153500,167737597,1282,1282,1282,1282,0
20240405,153400,167737597,1282,1282,1282,1282,0
20240405,153300,167737597,1282,1282,1282,1282,0
20240405,153200,167737597,1282,1282,1282,1282,0
20240405,153100,167737597,1282,1282,1282,1282,0
20240405,153000,167737597,1282,1282,1282,1282,5291
20240405,152900,160954535,1289,1289,1289,1289,0
20240405,152800,160954535,1289,1289,1289,1289,0
20240405,152700,160954535,1289,1289,1289,1289,0
20240405,152600,160954535,1289,1289,1289,1289,0
20240405,152500,160954535,1289,1289,1289,1289,0
20240405,152400,160954535,1289,1289,1289,1289,0
20240405,152300,160954535,1289,1289,1289,1289,0
20240405,152200,160954535,1289,1289,1289,1289,0
20240405,152100,160954535,1289,1289,1289,1289,0
20240405,152000,160954535,1289,1289,1289,1289,0
20240405,151900,160954535,1289,1289,1289,1289,0
20240405,151800,160954535,1289,1289,1289,1289,0
20240405,151700,160954535,1289,1289,1289,1289,0
20240405,151600,160954535,1289,1289,1289,1289,0
20240405,151500,160954535,1289,1283,1289,1283,4
20240405,151400,160949390,1288,1283,1289,1283,152
20240405,151300,160753762,1286,1286,1286,1286,0
20240405,151200,160753762,1286,1283,1286,1283,101
20240405,151100,160624017,1288,1283,1288,1283,202
20240405,151000,160364211,1284,1288,1288,1283,27
20240405,150900,160329540,1289,1289,1289,1289,100
20240405,150800,160200640,1289,1289,1289,1289,1
20240405,150700,160199351,1283,1288,1288,1283,22
20240405,150600,160171080,1283,1283,1283,1283,1
20240405,150500,160169797,1288,1283,1288,1283,101
20240405,150400,160039978,1285,1283,1288,1283,4
20240405,150300,160034839,1289,1289,1289,1289,1
20240405,150200,160033550,1289,1289,1289,1289,0
20240405,150100,160033550,1289,1289,1289,1289,0
20240405,150000,160033550,1289,1282,1289,1282,5013
20240405,145900,153575555,1282,1282,1282,1282,0
20240405,145800,153575555,1282,1282,1282,1282,0
20240405,145700,153575555,1282,1282,1282,1282,0
20240405,145600,153575555,1282,1282,1282,1282,0
20240405,145500,153575555,1282,1282,1282,1282,10
20240405,145400,153562735,1282,1282,1282,1282,12
20240405,145300,153547351,1286,1282,1286,1282,2
20240405,145200,153544783,1286,1282,1286,1282,2
20240405,145100,153542215,1286,1282,1286,1282,2
20240405,145000,153539647,1286,1286,1286,1286,0
20240405,144900,153539647,1286,1282,1286,1282,3
20240405,144800,153535793,1281,1284,1286,1281,21014
20240405,144700,126601922,1286,1286,1286,1286,0
20240405,144600,126601922,1286,1285,1286,1285,20
20240405,144500,126576221,1284,1284,1284,1284,0
20240405,144400,126576221,1284,1284,1284,1284,0
20240405,144300,126576221,1284,1284,1284,1284,12
20240405,144200,126560813,1284,1284,1284,1284,0
20240405,144100,126560813,1284,1284,1284,1284,0
20240405,144000,126560813,1284,1284,1284,1284,0
20240405,143900,126560813,1284,1284,1284,1284,0
20240405,143800,126560813,1284,1284,1284,1284,0
20240405,143700,126560813,1284,1284,1284,1284,12
20240405,143600,126545405,1285,1285,1285,1285,1
20240405,143500,126544120,1284,1284,1284,1284,0
20240405,143400,126544120,1284,1284,1284,1284,0
20240405,143300,126544120,1284,1284,1284,1284,0
20240405,143200,126544120,1284,1284,1284,1284,12
20240405,143100,126528712,1285,1285,1285,1285,0
20240405,143000,126528712,1285,1285,1285,1285,0
20240405,142900,126528712,1285,1285,1285,1285,0
20240405,142800,126528712,1285,1285,1285,1285,0
20240405,142700,126528712,1285,1285,1285,1285,0
20240405,142600,126528712,1285,1284,1285,1284,14
20240405,142500,126510735,1285,1285,1285,1285,1
20240405,142400,126509450,1284,1284,1284,1284,0
20240405,142300,126509450,1284,1284,1284,1284,0
20240405,142200,126509450,1284,1284,1284,1284,30
20240405,142100,126470930,1284,1284,1284,1284,0
20240405,142000,126470930,1284,1284,1284,1284,13
20240405,141900,126454238,1284,1284,1284,1284,0
20240405,141800,126454238,1284,1284,1284,1284,0
20240405,141700,126454238,1284,1284,1284,1284,0
20240405,141600,126454238,1284,1284,1284,1284,0
20240405,141500,126454238,1284,1284,1284,1284,12
20240405,141400,126438830,1284,1284,1284,1284,0
20240405,141300,126438830,1284,1284,1284,1284,0
20240405,141200,126438830,1284,1284,1284,1284,0
20240405,141100,126438830,1284,1284,1284,1284,136
20240405,141000,126264206,1284,1284,1284,1284,25
20240405,140900,126232106,1283,1283,1283,1283,12
20240405,140800,126216710,1284,1284,1284,1284,0
20240405,140700,126216710,1284,1284,1284,1284,1
20240405,140600,126215426,1283,1283,1283,1283,0
20240405,140500,126215426,1283,1283,1283,1283,0
20240405,140400,126215426,1283,1283,1283,1283,12
20240405,140300,126200030,1284,1283,1284,1283,8
20240405,140200,126189762,1284,1283,1284,1283,4
20240405,140100,126184628,1284,1284,1284,1283,6
20240405,140000,126176926,1283,1284,1284,1282,22
20240405,135900,126148701,1283,1282,1284,1282,23
20240405,135800,126119211,1282,1282,1282,1282,12
20240405,135700,126103827,1282,1282,1282,1282,34
20240405,135600,126060239,1284,1283,1284,1283,16
20240405,135500,126039703,1284,1284,1284,1283,15
20240405,135400,126020450,1283,1283,1284,1283,7
20240405,135300,126011466,1282,1282,1282,1282,15
20240405,135200,125992236,1282,1282,1282,1282,0
20240405,135100,125992236,1282,1282,1282,1282,56
20240405,135000,125920444,1282,1282,1282,1282,0
20240405,134900,125920444,1282,1282,1282,1282,0
20240405,134800,125920444,1282,1282,1282,1282,0
20240405,134700,125920444,1282,1282,1282,1282,4921
20240405,134600,119611722,1282,1282,1282,1282,0
20240405,134500,119611722,1282,1283,1283,1282,7
20240405,134400,119602746,1282,1282,1282,1282,0
20240405,134300,119602746,1282,1282,1282,1282,2560
20240405,134200,116320826,1282,1282,1282,1282,1000
20240405,134100,115038826,1282,1282,1282,1282,12
20240405,134000,115023442,1283,1283,1283,1283,0
20240405,133900,115023442,1283,1283,1283,1283,0
20240405,133800,115023442,1283,1283,1283,1283,0
20240405,133700,115023442,1283,1283,1283,1283,0
20240405,133600,115023442,1283,1283,1283,1283,7
20240405,133500,115014461,1283,1283,1283,1283,0
20240405,133400,115014461,1283,1283,1283,1283,0
20240405,133300,115014461,1283,1283,1283,1283,1
20240405,133200,115013178,1282,1282,1282,1282,0
20240405,133100,115013178,1282,1282,1282,1282,0
20240405,133000,115013178,1282,1282,1282,1282,12
20240405,132900,114997794,1282,1282,1282,1282,0
20240405,132800,114997794,1282,1282,1282,1282,0
20240405,132700,114997794,1282,1282,1282,1282,0
20240405,132600,114997794,1282,1282,1282,1282,0
20240405,132500,114997794,1282,1282,1282,1282,12
20240405,132400,114982410,1282,1282,1282,1282,0
20240405,132300,114982410,1282,1282,1282,1282,0
20240405,132200,114982410,1282,1282,1282,1282,0
20240405,132100,114982410,1282,1282,1282,1282,0
20240405,132000,114982410,1282,1282,1282,1282,643
20240405,131900,114158084,1282,1283,1283,1282,69
20240405,131800,114069569,1283,1283,1283,1283,200
20240405,131700,113812969,1283,1283,1283,1283,0
20240405,131600,113812969,1283,1283,1283,1283,0
20240405,131500,113812969,1283,1283,1283,1283,0
20240405,131400,113812969,1283,1283,1283,1283,13
20240405,131300,113796290,1283,1283,1283,1283,0
20240405,131200,113796290,1283,1283,1283,1283,0
20240405,131100,113796290,1283,1283,1283,1283,0
20240405,131000,113796290,1283,1283,1283,1283,0
20240405,130900,113796290,1283,1283,1283,1283,0
20240405,130800,113796290,1283,1283,1283,1283,12
20240405,130700,113780894,1283,1283,1283,1283,0
20240405,130600,113780894,1283,1283,1283,1283,0
20240405,130500,113780894,1283,1283,1283,1283,0
20240405,130400,113780894,1283,1283,1283,1283,0
20240405,130300,113780894,1283,1283,1283,1283,0
20240405,130200,113780894,1283,1283,1283,1283,12
20240405,130100,113765498,1284,1284,1284,1284,0
20240405,130000,113765498,1284,1284,1284,1284,0
20240405,125900,113765498,1284,1284,1284,1284,0
20240405,125800,113765498,1284,1284,1284,1284,1
20240405,125700,113764214,1283,1283,1283,1283,12
20240405,125600,113748818,1283,1283,1283,1283,0
20240405,125500,113748818,1283,1283,1283,1283,0
20240405,125400,113748818,1283,1283,1283,1283,0
20240405,125300,113748818,1283,1283,1283,1283,0
20240405,125200,113748818,1283,1283,1283,1283,0
20240405,125100,113748818,1283,1283,1283,1283,12
20240405,125000,113733422,1283,1283,1283,1283,0
20240405,124900,113733422,1283,1283,1283,1283,77
20240405,124800,113634631,1283,1283,1283,1283,0
20240405,124700,113634631,1283,1283,1283,1283,11
20240405,124600,113620518,1283,1283,1283,1283,2
20240405,124500,113617952,1283,1283,1283,1283,0
20240405,124400,113617952,1283,1283,1284,1283,9
20240405,124300,113606401,1284,1283,1284,1283,2
20240405,124200,113603834,1282,1282,1282,1282,0
20240405,124100,113603834,1282,1282,1282,1282,0
20240405,124000,113603834,1282,1282,1282,1282,13
20240405,123900,113587168,1282,1282,1282,1282,0
20240405,123800,113587168,1282,1282,1282,1282,0
20240405,123700,113587168,1282,1282,1282,1282,0
20240405,123600,113587168,1282,1282,1282,1282,63
20240405,123500,113506402,1282,1282,1282,1282,12
20240405,123400,113491018,1284,1284,1284,1284,0
20240405,123300,113491018,1284,1282,1284,1282,1540
20240405,123200,111516736,1282,1282,1282,1282,2440
20240405,123100,108388656,1282,1282,1282,1282,0
20240405,123000,108388656,1282,1282,1282,1282,0
20240405,122900,108388656,1282,1282,1282,1282,12
20240405,122800,108373272,1286,1286,1286,1286,0
20240405,122700,108373272,1286,1286,1286,1286,0
20240405,122600,108373272,1286,1286,1286,1286,0
20240405,122500,108373272,1286,1286,1286,1286,0
20240405,122400,108373272,1286,1283,1286,1283,11
20240405,122300,108359129,1282,1283,1286,1282,14
20240405,122200,108341176,1286,1286,1286,1286,1
20240405,122100,108339890,1282,1282,1282,1282,7
20240405,122000,108330916,1282,1282,1282,1282,0
20240405,121900,108330916,1282,1282,1282,1282,12
20240405,121800,108315532,1282,1282,1282,1282,3
20240405,121700,108311686,1283,1283,1283,1283,0
20240405,121600,108311686,1283,1283,1283,1283,0
20240405,121500,108311686,1283,1283,1283,1283,2
20240405,121400,108309120,1283,1283,1283,1283,0
20240405,121300,108309120,1283,1283,1283,1283,0
20240405,121200,108309120,1283,1283,1283,1283,1
20240405,121100,108307837,1286,1286,1286,1286,0
20240405,121000,108307837,1286,1284,1286,1284,2
20240405,120900,108305267,1286,1283,1286,1283,10
20240405,120800,108292422,1286,1282,1286,1282,10
20240405,120700,108279579,1286,1281,1286,1281,23
20240405,120600,108250086,1286,1282,1286,1282,3
20240405,120500,108246232,1281,1281,1281,1281,0
20240405,120400,108246232,1281,1281,1281,1281,0
20240405,120300,108246232,1281,1281,1281,1281,0
20240405,120200,108246232,1281,1281,1281,1281,0
20240405,120100,108246232,1281,1281,1281,1281,12
20240405,120000,108230860,1286,1282,1286,1282,3
20240405,115900,108227006,1286,1281,1286,1281,440
20240405,115800,107663361,1281,1281,1281,1281,1806
20240405,115700,105349875,1281,1281,1281,1281,0
20240405,115600,105349875,1281,1281,1281,1281,12
20240405,115500,105334503,1286,1286,1286,1286,0
20240405,115400,105334503,1286,1282,1286,1282,2
20240405,115300,105331935,1286,1282,1286,1282,2
20240405,115200,105329367,1285,1282,1285,1282,6
20240405,115100,105321666,1285,1282,1285,1282,2
20240405,115000,105319099,1285,1282,1285,1281,18
20240405,114900,105296026,1286,1286,1286,1286,0
20240405,114800,105296026,1286,1282,1286,1282,2
20240405,114700,105293458,1286,1281,1286,1281,5
20240405,114600,105287048,1280,1282,1282,1280,1000
20240405,114500,104006663,1283,1283,1283,1283,2
20240405,114400,104004097,1283,1283,1283,1283,7
20240405,114300,103995116,1286,1284,1286,1284,2
20240405,114200,103992546,1283,1283,1283,1283,0
20240405,114100,103992546,1283,1283,1283,1283,0
20240405,114000,103992546,1283,1283,1283,1283,0
20240405,113900,103992546,1283,1283,1283,1283,12
20240405,113800,103977150,1286,1286,1286,1286,0
20240405,113700,103977150,1286,1283,1286,1283,2
20240405,113600,103974581,1286,1282,1286,1282,2
20240405,113500,103972013,1286,1286,1286,1286,0
20240405,113400,103972013,1286,1281,1286,1281,2
20240405,113300,103969446,1280,1280,1280,1280,13
20240405,113200,103952806,1280,1283,1283,1280,40691
20240405,113100,51808908,1286,1283,1286,1283,2000
20240405,113000,49242901,1286,1284,1286,1284,3
20240405,112900,49239045,1286,1283,1286,1283,2
20240405,112800,49236476,1282,1282,1282,1282,12
20240405,112700,49221092,1286,1284,1286,1283,717
20240405,112600,48301158,1286,1284,1286,1284,771
20240405,112500,47311190,1284,1284,1284,1284,0
20240405,112400,47311190,1284,1284,1284,1284,0
20240405,112300,47311190,1284,1284,1284,1284,0
20240405,112200,47311190,1284,1284,1284,1284,12
20240405,112100,47295782,1286,1286,1286,1286,0
20240405,112000,47295782,1286,1286,1286,1286,0
20240405,111900,47295782,1286,1286,1286,1286,0
20240405,111800,47295782,1286,1285,1286,1285,303
20240405,111700,46906415,1286,1285,1286,1285,28
20240405,111600,46870419,1285,1285,1285,1285,0
20240405,111500,46870419,1285,1285,1285,1285,0
20240405,111400,46870419,1285,1285,1285,1285,0
20240405,111300,46870419,1285,1285,1285,1285,0
20240405,111200,46870419,1285,1285,1285,1285,0
20240405,111100,46870419,1285,1285,1285,1285,12
20240405,111000,46854999,1287,1287,1287,1287,0
20240405,110900,46854999,1287,1287,1287,1287,0
20240405,110800,46854999,1287,1287,1287,1287,0
20240405,110700,46854999,1287,1287,1287,1287,0
20240405,110600,46854999,1287,1286,1287,1286,77
20240405,110500,46755901,1287,1287,1287,1286,24
20240405,110400,46725035,1288,1288,1288,1288,0
20240405,110300,46725035,1288,1288,1288,1288,0
20240405,110200,46725035,1288,1287,1288,1287,1001
20240405,110100,45436747,1286,1286,1286,1286,0
20240405,110000,45436747,1286,1286,1286,1286,13
20240405,105900,45420029,1286,1286,1286,1286,0
20240405,105800,45420029,1286,1286,1286,1286,13
20240405,105700,45403311,1289,1289,1289,1289,0
20240405,105600,45403311,1289,1286,1289,1286,56
20240405,105500,45331288,1285,1285,1285,1285,80
20240405,105400,45228488,1285,1286,1286,1285,89
20240405,105300,45114047,1285,1285,1285,1285,0
20240405,105200,45114047,1285,1285,1285,1285,0
20240405,105100,45114047,1285,1285,1285,1285,0
20240405,105000,45114047,1285,1285,1285,1285,0
20240405,104900,45114047,1285,1285,1285,1285,12
20240405,104800,45098627,1285,1285,1285,1285,0
20240405,104700,45098627,1285,1285,1285,1285,0
20240405,104600,45098627,1285,1285,1285,1285,0
20240405,104500,45098627,1285,1285,1285,1285,0
20240405,104400,45098627,1285,1285,1285,1285,0
20240405,104300,45098627,1285,1285,1285,1285,12
20240405,104200,45083207,1286,1286,1286,1286,76
20240405,104100,44985471,1285,1285,1285,1285,0
20240405,104000,44985471,1285,1285,1285,1285,0
20240405,103900,44985471,1285,1285,1285,1285,0
20240405,103800,44985471,1285,1284,1285,1284,744
20240405,103700,44029443,1285,1285,1285,1285,0
20240405,103600,44029443,1285,1285,1285,1285,0
20240405,103500,44029443,1285,1285,1285,1285,0
20240405,103400,44029443,1285,1285,1285,1285,0
20240405,103300,44029443,1285,1285,1285,1285,0
20240405,103200,44029443,1285,1284,1285,1284,532
20240405,103100,43345835,1285,1285,1285,1285,0
20240405,103000,43345835,1285,1283,1285,1283,448
20240405,102900,42770157,1283,1283,1283,1283,3118
20240405,102800,38769763,1282,1282,1282,1282,0
20240405,102700,38769763,1282,1282,1282,1282,80
20240405,102600,38667203,1282,1285,1285,1282,16
20240405,102500,38646682,1282,1282,1282,1282,26
20240405,102400,38613350,1285,1285,1285,1285,0
20240405,102300,38613350,1285,1285,1285,1285,10
20240405,102200,38600500,1285,1285,1285,1285,0
20240405,102100,38600500,1285,1285,1285,1285,2
20240405,102000,38597930,1281,1282,1282,1281,980
20240405,101900,37341936,1282,1282,1282,1282,0
20240405,101800,37341936,1282,1282,1282,1282,0
20240405,101700,37341936,1282,1282,1282,1282,300
20240405,101600,36957336,1285,1285,1285,1285,0
20240405,101500,36957336,1285,1285,1285,1285,2
20240405,101400,36954766,1285,1285,1285,1285,0
20240405,101300,36954766,1285,1285,1285,1285,0
20240405,101200,36954766,1285,1285,1285,1285,0
20240405,101100,36954766,1285,1285,1285,1285,2
20240405,101000,36952196,1285,1285,1285,1285,1
20240405,100900,36950911,1282,1285,1285,1282,15000
20240405,100800,17710679,1286,1286,1286,1286,231
20240405,100700,17413613,1286,1286,1286,1286,0
20240405,100600,17413613,1286,1286,1286,1286,1001
20240405,100500,16126327,1286,1286,1286,1286,1
20240405,100400,16125041,1286,1286,1286,1286,5
20240405,100300,16118611,1286,1286,1286,1286,10
20240405,100200,16105751,1286,1286,1286,1286,19
20240405,100100,16081317,1286,1285,1286,1285,562
20240405,100000,15358586,1286,1286,1286,1286,0
20240405,095900,15358586,1286,1286,1286,1286,0
20240405,095800,15358586,1286,1286,1286,1286,0
20240405,095700,15358586,1286,1285,1286,1285,2
20240405,095600,15356015,1284,1284,1284,1284,0
20240405,095500,15356015,1284,1284,1284,1284,518
20240405,095400,14690903,1284,1284,1284,1284,40
20240405,095300,14639543,1285,1285,1285,1285,0
20240405,095200,14639543,1285,1285,1285,1285,1
20240405,095100,14638258,1286,1285,1286,1285,11
20240405,095000,14624114,1284,1284,1284,1284,0
20240405,094900,14624114,1284,1284,1284,1284,1
20240405,094800,14622830,1284,1284,1284,1284,0
20240405,094700,14622830,1284,1284,1284,1284,2014
20240405,094600,12036854,1284,1285,1285,1284,505
20240405,094500,11387933,1285,1285,1285,1285,262
20240405,094400,11051263,1285,1285,1285,1285,10
20240405,094300,11038413,1285,1285,1285,1285,0
20240405,094200,11038413,1285,1285,1285,1285,36
20240405,094100,10992153,1284,1284,1284,1284,1
20240405,094000,10990869,1284,1284,1284,1284,0
20240405,093900,10990869,1284,1284,1284,1284,5025
20240405,093800,4538769,1285,1285,1285,1285,100
20240405,093700,4410269,1285,1285,1285,1285,0
20240405,093600,4410269,1285,1285,1285,1285,0
20240405,093500,4410269,1285,1285,1285,1285,2
20240405,093400,4407699,1284,1284,1284,1284,29
20240405,093300,4370463,1285,1285,1285,1285,50
20240405,093200,4306213,1285,1285,1285,1285,7
20240405,093100,4297218,1285,1285,1285,1285,15
20240405,093000,4277943,1285,1285,1285,1285,0
20240405,092900,4277943,1285,1285,1285,1285,495
20240405,092800,3641868,1285,1285,1285,1285,0
20240405,092700,3641868,1285,1285,1285,1285,0
20240405,092600,3641868,1285,1286,1286,1285,140
20240405,092500,3461963,1286,1286,1286,1286,3
20240405,092400,3458105,1286,1286,1286,1286,0
20240405,092300,3458105,1286,1286,1286,1286,0
20240405,092200,3458105,1286,1286,1286,1286,0
20240405,092100,3458105,1286,1286,1286,1286,15
20240405,092000,3438815,1286,1286,1286,1286,16
20240405,091900,3418239,1286,1286,1286,1286,0
20240405,091800,3418239,1286,1286,1286,1286,0
20240405,091700,3418239,1286,1286,1286,1286,0
20240405,091600,3418239,1286,1286,1286,1286,2
20240405,091500,3415667,1286,1286,1286,1286,893
20240405,091400,2267269,1286,1286,1286,1286,318
20240405,091300,1858321,1287,1287,1287,1287,99
20240405,091200,1730908,1287,1287,1287,1287,10
20240405,091100,1718038,1287,1288,1288,1287,25
20240405,091000,1685848,1288,1288,1288,1288,311
20240405,090900,1285280,1288,1288,1288,1288,0
20240405,090800,1285280,1288,1288,1288,1288,0
20240405,090700,1285280,1288,1291,1291,1288,81
20240405,090600,1180949,1289,1289,1289,1289,0
20240405,090500,1180949,1289,1291,1291,1289,241
20240405,090400,870136,1290,1290,1290,1290,1
20240405,090300,868846,1290,1290,1293,1290,37
20240405,090200,821113,1293,1293,1293,1293,4
20240405,090100,815941,1293,1289,1293,1289,3
20240405,090000,812070,1289,1289,1289,1289,630