KissMeData/009270/min/candle-20240408.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240408,184800,182463757,1281,1281,1281,1281,9482
20240408,184700,182463757,1281,1281,1281,1281,0
20240408,184600,182463757,1281,1281,1281,1281,0
20240408,184500,182463757,1281,1281,1281,1281,0
20240408,184400,182463757,1281,1281,1281,1281,0
20240408,184300,182463757,1281,1281,1281,1281,0
20240408,184200,182463757,1281,1281,1281,1281,0
20240408,184100,182463757,1281,1281,1281,1281,0
20240408,184000,182463757,1281,1281,1281,1281,0
20240408,183900,182463757,1281,1281,1281,1281,0
20240408,183800,182463757,1281,1281,1281,1281,0
20240408,183700,182463757,1281,1281,1281,1281,0
20240408,183600,182463757,1281,1281,1281,1281,0
20240408,183500,182463757,1281,1281,1281,1281,0
20240408,183400,182463757,1281,1281,1281,1281,0
20240408,183300,182463757,1281,1281,1281,1281,0
20240408,183200,182463757,1281,1281,1281,1281,0
20240408,183100,182463757,1281,1281,1281,1281,0
20240408,183000,182463757,1281,1281,1281,1281,0
20240408,182900,182463757,1281,1281,1281,1281,0
20240408,182800,182463757,1281,1281,1281,1281,0
20240408,182700,182463757,1281,1281,1281,1281,0
20240408,182600,182463757,1281,1281,1281,1281,0
20240408,182500,182463757,1281,1281,1281,1281,0
20240408,182400,182463757,1281,1281,1281,1281,0
20240408,182300,182463757,1281,1281,1281,1281,0
20240408,182200,182463757,1281,1281,1281,1281,0
20240408,182100,182463757,1281,1281,1281,1281,0
20240408,182000,182463757,1281,1281,1281,1281,0
20240408,181900,182463757,1281,1281,1281,1281,0
20240408,181800,182463757,1281,1281,1281,1281,9482
20240408,181700,182463757,1281,1281,1281,1281,0
20240408,181600,182463757,1281,1281,1281,1281,0
20240408,181500,182463757,1281,1281,1281,1281,0
20240408,181400,182463757,1281,1281,1281,1281,0
20240408,181300,182463757,1281,1281,1281,1281,0
20240408,181200,182463757,1281,1281,1281,1281,0
20240408,181100,182463757,1281,1281,1281,1281,0
20240408,181000,182463757,1281,1281,1281,1281,0
20240408,180900,182463757,1281,1281,1281,1281,0
20240408,180800,182463757,1281,1281,1281,1281,0
20240408,180700,182463757,1281,1281,1281,1281,0
20240408,180600,182463757,1281,1281,1281,1281,0
20240408,180500,182463757,1281,1281,1281,1281,0
20240408,180400,182463757,1281,1281,1281,1281,0
20240408,180300,182463757,1281,1281,1281,1281,0
20240408,180200,182463757,1281,1281,1281,1281,0
20240408,180100,182463757,1281,1281,1281,1281,0
20240408,180000,182463757,1281,1281,1281,1281,0
20240408,175900,182463757,1281,1281,1281,1281,0
20240408,175800,182463757,1281,1281,1281,1281,0
20240408,175700,182463757,1281,1281,1281,1281,0
20240408,175600,182463757,1281,1281,1281,1281,0
20240408,175500,182463757,1281,1281,1281,1281,0
20240408,175400,182463757,1281,1281,1281,1281,0
20240408,175300,182463757,1281,1281,1281,1281,0
20240408,175200,182463757,1281,1281,1281,1281,0
20240408,175100,182463757,1281,1281,1281,1281,0
20240408,175000,182463757,1281,1281,1281,1281,0
20240408,174900,182463757,1281,1281,1281,1281,0
20240408,174800,182463757,1281,1281,1281,1281,9482
20240408,174700,182463757,1281,1281,1281,1281,0
20240408,174600,182463757,1281,1281,1281,1281,0
20240408,174500,182463757,1281,1281,1281,1281,0
20240408,174400,182463757,1281,1281,1281,1281,0
20240408,174300,182463757,1281,1281,1281,1281,0
20240408,174200,182463757,1281,1281,1281,1281,0
20240408,174100,182463757,1281,1281,1281,1281,0
20240408,174000,182463757,1281,1281,1281,1281,0
20240408,173900,182463757,1281,1281,1281,1281,0
20240408,173800,182463757,1281,1281,1281,1281,0
20240408,173700,182463757,1281,1281,1281,1281,0
20240408,173600,182463757,1281,1281,1281,1281,0
20240408,173500,182463757,1281,1281,1281,1281,0
20240408,173400,182463757,1281,1281,1281,1281,0
20240408,173300,182463757,1281,1281,1281,1281,0
20240408,173200,182463757,1281,1281,1281,1281,0
20240408,173100,182463757,1281,1281,1281,1281,0
20240408,173000,182463757,1281,1281,1281,1281,0
20240408,172900,182463757,1281,1281,1281,1281,0
20240408,172800,182463757,1281,1281,1281,1281,0
20240408,172700,182463757,1281,1281,1281,1281,0
20240408,172600,182463757,1281,1281,1281,1281,0
20240408,172500,182463757,1281,1281,1281,1281,0
20240408,172400,182463757,1281,1281,1281,1281,0
20240408,172300,182463757,1281,1281,1281,1281,0
20240408,172200,182463757,1281,1281,1281,1281,0
20240408,172100,182463757,1281,1281,1281,1281,0
20240408,172000,182463757,1281,1281,1281,1281,0
20240408,171900,182463757,1281,1281,1281,1281,0
20240408,171800,182463757,1281,1281,1281,1281,9482
20240408,171700,182463757,1281,1281,1281,1281,0
20240408,171600,182463757,1281,1281,1281,1281,0
20240408,171500,182463757,1281,1281,1281,1281,0
20240408,171400,182463757,1281,1281,1281,1281,0
20240408,171300,182463757,1281,1281,1281,1281,0
20240408,171200,182463757,1281,1281,1281,1281,0
20240408,171100,182463757,1281,1281,1281,1281,0
20240408,171000,182463757,1281,1281,1281,1281,0
20240408,170900,182463757,1281,1281,1281,1281,0
20240408,170800,182463757,1281,1281,1281,1281,0
20240408,170700,182463757,1281,1281,1281,1281,0
20240408,170600,182463757,1281,1281,1281,1281,0
20240408,170500,182463757,1281,1281,1281,1281,0
20240408,170400,182463757,1281,1281,1281,1281,0
20240408,170300,182463757,1281,1281,1281,1281,0
20240408,170200,182463757,1281,1281,1281,1281,0
20240408,170100,182463757,1281,1281,1281,1281,0
20240408,170000,182463757,1281,1281,1281,1281,0
20240408,165900,182463757,1281,1281,1281,1281,0
20240408,165800,182463757,1281,1281,1281,1281,0
20240408,165700,182463757,1281,1281,1281,1281,0
20240408,165600,182463757,1281,1281,1281,1281,0
20240408,165500,182463757,1281,1281,1281,1281,0
20240408,165400,182463757,1281,1281,1281,1281,0
20240408,165300,182463757,1281,1281,1281,1281,0
20240408,165200,182463757,1281,1281,1281,1281,0
20240408,165100,182463757,1281,1281,1281,1281,0
20240408,165000,182463757,1281,1281,1281,1281,0
20240408,164900,182463757,1281,1281,1281,1281,0
20240408,164800,182463757,1281,1281,1281,1281,9482
20240408,164700,182463757,1281,1281,1281,1281,0
20240408,164600,182463757,1281,1281,1281,1281,0
20240408,164500,182463757,1281,1281,1281,1281,0
20240408,164400,182463757,1281,1281,1281,1281,0
20240408,164300,182463757,1281,1281,1281,1281,0
20240408,164200,182463757,1281,1281,1281,1281,0
20240408,164100,182463757,1281,1281,1281,1281,0
20240408,164000,182463757,1281,1281,1281,1281,0
20240408,163900,182463757,1281,1281,1281,1281,0
20240408,163800,182463757,1281,1281,1281,1281,0
20240408,163700,182463757,1281,1281,1281,1281,0
20240408,163600,182463757,1281,1281,1281,1281,0
20240408,163500,182463757,1281,1281,1281,1281,0
20240408,163400,182463757,1281,1281,1281,1281,0
20240408,163300,182463757,1281,1281,1281,1281,0
20240408,163200,182463757,1281,1281,1281,1281,0
20240408,163100,182463757,1281,1281,1281,1281,0
20240408,163000,182463757,1281,1281,1281,1281,0
20240408,162900,182463757,1281,1281,1281,1281,0
20240408,162800,182463757,1281,1281,1281,1281,0
20240408,162700,182463757,1281,1281,1281,1281,0
20240408,162600,182463757,1281,1281,1281,1281,0
20240408,162500,182463757,1281,1281,1281,1281,0
20240408,162400,182463757,1281,1281,1281,1281,0
20240408,162300,182463757,1281,1281,1281,1281,0
20240408,162200,182463757,1281,1281,1281,1281,0
20240408,162100,182463757,1281,1281,1281,1281,0
20240408,162000,182463757,1281,1281,1281,1281,0
20240408,161900,182463757,1281,1281,1281,1281,0
20240408,161800,182463757,1281,1281,1281,1281,9482
20240408,161700,182463757,1281,1281,1281,1281,0
20240408,161600,182463757,1281,1281,1281,1281,0
20240408,161500,182463757,1281,1281,1281,1281,0
20240408,161400,182463757,1281,1281,1281,1281,0
20240408,161300,182463757,1281,1281,1281,1281,0
20240408,161200,182463757,1281,1281,1281,1281,0
20240408,161100,182463757,1281,1281,1281,1281,0
20240408,161000,182463757,1281,1281,1281,1281,0
20240408,160900,182463757,1281,1281,1281,1281,0
20240408,160800,182463757,1281,1281,1281,1281,0
20240408,160700,182463757,1281,1281,1281,1281,0
20240408,160600,182463757,1281,1281,1281,1281,0
20240408,160500,182463757,1281,1281,1281,1281,0
20240408,160400,182463757,1281,1281,1281,1281,0
20240408,160300,182463757,1281,1281,1281,1281,0
20240408,160200,182463757,1281,1281,1281,1281,0
20240408,160100,182463757,1281,1281,1281,1281,0
20240408,160000,182463757,1281,1281,1281,1281,0
20240408,155900,182463757,1281,1281,1281,1281,0
20240408,155800,182463757,1281,1281,1281,1281,0
20240408,155700,182463757,1281,1281,1281,1281,0
20240408,155600,182463757,1281,1281,1281,1281,0
20240408,155500,182463757,1281,1281,1281,1281,0
20240408,155400,182463757,1281,1281,1281,1281,0
20240408,155300,182463757,1281,1281,1281,1281,0
20240408,155200,182463757,1281,1281,1281,1281,0
20240408,155100,182463757,1281,1281,1281,1281,0
20240408,155000,182463757,1281,1281,1281,1281,0
20240408,154900,182463757,1281,1281,1281,1281,0
20240408,154800,182463757,1281,1281,1281,1281,9482
20240408,154700,182463757,1281,1281,1281,1281,0
20240408,154600,182463757,1281,1281,1281,1281,0
20240408,154500,182463757,1281,1281,1281,1281,0
20240408,154400,182463757,1281,1281,1281,1281,0
20240408,154300,182463757,1281,1281,1281,1281,0
20240408,154200,182463757,1281,1281,1281,1281,0
20240408,154100,182463757,1281,1281,1281,1281,0
20240408,154000,182463757,1281,1281,1281,1281,0
20240408,153900,182463757,1281,1281,1281,1281,0
20240408,153800,182463757,1281,1281,1281,1281,0
20240408,153700,182463757,1281,1281,1281,1281,0
20240408,153600,182463757,1281,1281,1281,1281,0
20240408,153500,182463757,1281,1281,1281,1281,0
20240408,153400,182463757,1281,1281,1281,1281,0
20240408,153300,182463757,1281,1281,1281,1281,0
20240408,153200,182463757,1281,1281,1281,1281,0
20240408,153100,182463757,1281,1281,1281,1281,0
20240408,153000,182463757,1281,1281,1281,1281,9482
20240408,152900,170317315,1282,1282,1282,1282,0
20240408,152800,170317315,1282,1282,1282,1282,0
20240408,152700,170317315,1282,1282,1282,1282,0
20240408,152600,170317315,1282,1282,1282,1282,0
20240408,152500,170317315,1282,1282,1282,1282,0
20240408,152400,170317315,1282,1282,1282,1282,0
20240408,152300,170317315,1282,1282,1282,1282,0
20240408,152200,170317315,1282,1282,1282,1282,0
20240408,152100,170317315,1282,1282,1282,1282,0
20240408,152000,170317315,1282,1282,1282,1282,0
20240408,151900,170317315,1282,1284,1285,1282,2915
20240408,151800,166579891,1284,1283,1285,1283,1576
20240408,151700,164555899,1283,1283,1283,1283,0
20240408,151600,164555899,1283,1284,1284,1283,755
20240408,151500,163587233,1288,1288,1288,1288,76
20240408,151400,163489345,1284,1284,1284,1284,0
20240408,151300,163489345,1284,1285,1285,1284,500
20240408,151200,162847100,1288,1288,1288,1288,2
20240408,151100,162844524,1286,1286,1286,1286,500
20240408,151000,162201524,1288,1288,1288,1288,0
20240408,150900,162201524,1288,1288,1288,1288,200
20240408,150800,161943924,1288,1288,1288,1288,0
20240408,150700,161943924,1288,1288,1288,1288,0
20240408,150600,161943924,1288,1288,1288,1288,0
20240408,150500,161943924,1288,1288,1288,1288,3
20240408,150400,161940060,1285,1285,1285,1285,4776
20240408,150300,155802900,1285,1285,1285,1285,0
20240408,150200,155802900,1285,1285,1285,1285,3005
20240408,150100,151941475,1283,1283,1283,1283,911
20240408,150000,150772662,1282,1283,1283,1282,7093
20240408,145900,141679346,1283,1283,1283,1283,57
20240408,145800,141606215,1284,1284,1284,1284,0
20240408,145700,141606215,1284,1284,1284,1284,21
20240408,145600,141579251,1283,1283,1283,1283,0
20240408,145500,141579251,1283,1283,1283,1283,0
20240408,145400,141579251,1283,1284,1284,1283,157
20240408,145300,141377809,1283,1283,1283,1283,74
20240408,145200,141282867,1283,1283,1283,1283,0
20240408,145100,141282867,1283,1283,1283,1283,0
20240408,145000,141282867,1283,1283,1283,1283,0
20240408,144900,141282867,1283,1283,1283,1283,147
20240408,144800,141094266,1285,1285,1285,1285,0
20240408,144700,141094266,1285,1285,1285,1285,0
20240408,144600,141094266,1285,1285,1285,1285,0
20240408,144500,141094266,1285,1285,1285,1285,1
20240408,144400,141092981,1284,1283,1284,1283,147
20240408,144300,140904379,1283,1283,1283,1283,0
20240408,144200,140904379,1283,1283,1283,1283,0
20240408,144100,140904379,1283,1283,1283,1283,0
20240408,144000,140904379,1283,1283,1283,1283,0
20240408,143900,140904379,1283,1283,1283,1283,190
20240408,143800,140660609,1284,1284,1284,1284,54
20240408,143700,140591273,1285,1284,1285,1284,803
20240408,143600,139560219,1283,1283,1283,1283,0
20240408,143500,139560219,1283,1283,1283,1283,0
20240408,143400,139560219,1283,1283,1283,1283,71
20240408,143300,139469126,1283,1283,1283,1283,145
20240408,143200,139283091,1284,1284,1284,1284,38
20240408,143100,139234299,1285,1284,1285,1283,301
20240408,143000,138847888,1285,1285,1285,1285,21
20240408,142900,138820903,1284,1284,1284,1284,200
20240408,142800,138564103,1285,1285,1288,1285,49
20240408,142700,138501135,1289,1289,1289,1289,0
20240408,142600,138501135,1289,1285,1289,1285,301
20240408,142500,138113150,1289,1289,1289,1289,0
20240408,142400,138113150,1289,1289,1289,1289,0
20240408,142300,138113150,1289,1284,1289,1284,72
20240408,142200,138020444,1284,1284,1284,1284,179
20240408,142100,137790608,1284,1284,1284,1284,14
20240408,142000,137772632,1288,1288,1288,1288,0
20240408,141900,137772632,1288,1285,1288,1284,38
20240408,141800,137723820,1288,1285,1288,1285,16
20240408,141700,137703236,1288,1285,1289,1285,99
20240408,141600,137575734,1289,1289,1289,1289,0
20240408,141500,137575734,1289,1289,1289,1289,0
20240408,141400,137575734,1289,1289,1289,1289,0
20240408,141300,137575734,1289,1285,1289,1285,2
20240408,141200,137573160,1285,1285,1289,1284,3161
20240408,141100,133511409,1289,1285,1289,1285,39
20240408,141000,133461146,1289,1289,1289,1289,0
20240408,140900,133461146,1289,1285,1289,1285,195
20240408,140800,133209843,1288,1284,1288,1284,913
20240408,140700,132037547,1284,1284,1284,1284,147
20240408,140600,131848799,1288,1288,1288,1288,0
20240408,140500,131848799,1288,1284,1288,1284,403
20240408,140400,131329743,1288,1283,1288,1283,148
20240408,140300,131139854,1283,1283,1283,1283,0
20240408,140200,131139854,1283,1283,1283,1283,0
20240408,140100,131139854,1283,1283,1283,1283,1
20240408,140000,131138571,1285,1285,1285,1285,0
20240408,135900,131138571,1285,1285,1285,1285,0
20240408,135800,131138571,1285,1283,1285,1283,2
20240408,135700,131136003,1288,1288,1288,1288,0
20240408,135600,131136003,1288,1282,1288,1282,155
20240408,135500,130937261,1282,1282,1282,1282,0
20240408,135400,130937261,1282,1282,1282,1282,20
20240408,135300,130911621,1282,1282,1282,1282,0
20240408,135200,130911621,1282,1282,1282,1282,0
20240408,135100,130911621,1282,1283,1283,1282,605
20240408,135000,130136002,1284,1284,1285,1284,1981
20240408,134900,127592397,1284,1284,1284,1284,60
20240408,134800,127515357,1283,1283,1283,1283,1
20240408,134700,127514074,1284,1283,1284,1283,2
20240408,134600,127511507,1282,1282,1282,1282,0
20240408,134500,127511507,1282,1284,1284,1282,149
20240408,134400,127320487,1283,1282,1283,1282,1060
20240408,134300,125960567,1282,1282,1282,1282,0
20240408,134200,125960567,1282,1282,1282,1282,0
20240408,134100,125960567,1282,1282,1282,1282,0
20240408,134000,125960567,1282,1282,1282,1282,186
20240408,133900,125722115,1283,1283,1283,1283,0
20240408,133800,125722115,1283,1283,1283,1283,577
20240408,133700,124981824,1283,1283,1283,1283,250
20240408,133600,124661074,1283,1283,1283,1283,300
20240408,133500,124276174,1284,1284,1284,1284,84
20240408,133400,124168318,1287,1283,1287,1283,202
20240408,133300,123909147,1288,1288,1288,1288,0
20240408,133200,123909147,1288,1288,1288,1288,0
20240408,133100,123909147,1288,1284,1288,1284,3
20240408,133000,123905287,1283,1283,1283,1283,186
20240408,132900,123666649,1283,1283,1283,1283,0
20240408,132800,123666649,1283,1283,1283,1283,0
20240408,132700,123666649,1283,1283,1283,1283,0
20240408,132600,123666649,1283,1282,1284,1282,1744
20240408,132500,121429597,1282,1282,1282,1282,450
20240408,132400,120852697,1282,1282,1282,1282,147
20240408,132300,120664243,1282,1282,1282,1282,0
20240408,132200,120664243,1282,1282,1282,1282,900
20240408,132100,119510443,1283,1283,1283,1283,5
20240408,132000,119504028,1283,1285,1285,1283,192
20240408,131900,119257670,1285,1287,1287,1285,21
20240408,131800,119230658,1288,1288,1288,1288,10
20240408,131700,119217778,1288,1289,1289,1288,31
20240408,131600,119177829,1288,1286,1289,1286,46
20240408,131500,119118633,1287,1284,1287,1284,26
20240408,131400,119085206,1284,1282,1284,1282,974
20240408,131300,117835711,1283,1283,1283,1283,0
20240408,131200,117835711,1283,1283,1283,1283,0
20240408,131100,117835711,1283,1283,1283,1283,1
20240408,131000,117834428,1283,1283,1283,1283,0
20240408,130900,117834428,1283,1283,1283,1283,100
20240408,130800,117706128,1282,1282,1282,1282,145
20240408,130700,117520238,1287,1283,1287,1283,429
20240408,130600,116969827,1282,1282,1282,1282,0
20240408,130500,116969827,1282,1282,1282,1282,0
20240408,130400,116969827,1282,1282,1282,1282,0
20240408,130300,116969827,1282,1282,1282,1282,148
20240408,130200,116780091,1282,1282,1282,1282,10
20240408,130100,116767271,1282,1282,1282,1282,0
20240408,130000,116767271,1282,1282,1282,1282,0
20240408,125900,116767271,1282,1282,1282,1282,0
20240408,125800,116767271,1282,1282,1282,1282,146
20240408,125700,116580099,1283,1283,1283,1283,30
20240408,125600,116541609,1282,1282,1282,1282,0
20240408,125500,116541609,1282,1282,1282,1282,0
20240408,125400,116541609,1282,1282,1282,1282,0
20240408,125300,116541609,1282,1282,1282,1282,0
20240408,125200,116541609,1282,1283,1283,1282,447
20240408,125100,115968255,1283,1283,1283,1283,0
20240408,125000,115968255,1283,1283,1283,1283,10
20240408,124900,115955425,1282,1282,1282,1282,0
20240408,124800,115955425,1282,1282,1282,1282,0
20240408,124700,115955425,1282,1282,1282,1282,146
20240408,124600,115768253,1283,1283,1283,1283,100
20240408,124500,115639953,1283,1283,1283,1283,0
20240408,124400,115639953,1283,1283,1283,1283,300
20240408,124300,115255053,1283,1283,1283,1283,0
20240408,124200,115255053,1283,1283,1283,1283,84
20240408,124100,115147281,1286,1286,1286,1286,0
20240408,124000,115147281,1286,1286,1286,1286,0
20240408,123900,115147281,1286,1286,1286,1286,0
20240408,123800,115147281,1286,1286,1286,1286,0
20240408,123700,115147281,1286,1283,1286,1283,148
20240408,123600,114957393,1287,1283,1287,1283,11
20240408,123500,114943264,1283,1283,1283,1283,50
20240408,123400,114879114,1282,1282,1282,1282,7
20240408,123300,114870140,1283,1283,1283,1283,10
20240408,123200,114857310,1283,1283,1283,1283,0
20240408,123100,114857310,1283,1283,1283,1283,87
20240408,123000,114745689,1287,1287,1287,1287,0
20240408,122900,114745689,1287,1287,1287,1287,0
20240408,122800,114745689,1287,1287,1287,1287,0
20240408,122700,114745689,1287,1283,1287,1283,891
20240408,122600,113602532,1282,1282,1282,1282,145
20240408,122500,113416642,1282,1282,1282,1282,0
20240408,122400,113416642,1282,1282,1282,1282,0
20240408,122300,113416642,1282,1282,1282,1282,0
20240408,122200,113416642,1282,1282,1282,1282,0
20240408,122100,113416642,1282,1282,1282,1282,148
20240408,122000,113226906,1283,1283,1283,1283,0
20240408,121900,113226906,1283,1283,1283,1283,0
20240408,121800,113226906,1283,1283,1283,1283,23
20240408,121700,113197397,1283,1283,1283,1283,3
20240408,121600,113193548,1282,1282,1282,1282,0
20240408,121500,113193548,1282,1283,1287,1282,285
20240408,121400,112828035,1283,1283,1283,1283,0
20240408,121300,112828035,1283,1283,1283,1283,0
20240408,121200,112828035,1283,1283,1283,1283,0
20240408,121100,112828035,1283,1283,1283,1283,0
20240408,121000,112828035,1283,1283,1283,1283,11
20240408,120900,112813922,1287,1287,1287,1287,0
20240408,120800,112813922,1287,1284,1287,1284,2
20240408,120700,112811351,1287,1287,1287,1287,0
20240408,120600,112811351,1287,1283,1289,1283,28
20240408,120500,112775282,1288,1283,1288,1283,152
20240408,120400,112580256,1288,1288,1288,1288,0
20240408,120300,112580256,1288,1288,1290,1283,34
20240408,120200,112536490,1283,1283,1288,1283,3
20240408,120100,112532636,1288,1283,1288,1283,752
20240408,120000,111567810,1282,1282,1282,1282,144
20240408,115900,111383202,1288,1283,1288,1283,6
20240408,115800,111375489,1283,1282,1283,1282,959
20240408,115700,110145095,1283,1283,1283,1283,1354
20240408,115600,108407913,1283,1283,1283,1283,1
20240408,115500,108406630,1283,1283,1283,1283,2
20240408,115400,108404064,1283,1285,1285,1283,5025
20240408,115300,101955869,1284,1284,1284,1284,3
20240408,115200,101952017,1284,1284,1284,1284,1
20240408,115100,101950733,1284,1284,1284,1284,1
20240408,115000,101949449,1284,1284,1284,1284,2
20240408,114900,101946881,1284,1284,1284,1284,0
20240408,114800,101946881,1284,1284,1284,1284,3
20240408,114700,101943029,1284,1284,1284,1284,0
20240408,114600,101943029,1284,1284,1284,1284,1
20240408,114500,101941745,1284,1284,1284,1284,3
20240408,114400,101937893,1284,1284,1284,1284,0
20240408,114300,101937893,1284,1284,1284,1284,2
20240408,114200,101935325,1284,1285,1285,1284,24
20240408,114100,101904486,1284,1284,1284,1284,1
20240408,114000,101903202,1284,1284,1284,1284,1
20240408,113900,101901918,1284,1284,1284,1284,1
20240408,113800,101900634,1284,1284,1284,1284,1
20240408,113700,101899350,1284,1284,1284,1284,1
20240408,113600,101898066,1284,1284,1284,1284,1
20240408,113500,101896782,1284,1284,1284,1284,1
20240408,113400,101895498,1284,1284,1284,1284,1
20240408,113300,101894214,1284,1284,1284,1284,1
20240408,113200,101892930,1284,1284,1284,1284,1
20240408,113100,101891646,1284,1284,1284,1284,3
20240408,113000,101887794,1285,1285,1285,1285,521
20240408,112900,101218309,1284,1284,1284,1284,3
20240408,112800,101214457,1284,1284,1284,1284,1
20240408,112700,101213173,1284,1284,1284,1284,0
20240408,112600,101213173,1284,1284,1284,1284,3
20240408,112500,101209321,1284,1284,1284,1284,0
20240408,112400,101209321,1284,1284,1284,1284,3
20240408,112300,101205469,1284,1284,1284,1284,2
20240408,112200,101202901,1283,1283,1283,1283,0
20240408,112100,101202901,1283,1283,1283,1283,2
20240408,112000,101200335,1283,1283,1283,1283,1
20240408,111900,101199052,1285,1283,1285,1283,2074
20240408,111800,98536037,1283,1284,1284,1283,301
20240408,111700,98149554,1283,1283,1283,1283,1
20240408,111600,98148271,1283,1283,1283,1283,1
20240408,111500,98146988,1283,1283,1283,1283,1
20240408,111400,98145705,1283,1283,1283,1283,1
20240408,111300,98144422,1283,1283,1283,1283,1
20240408,111200,98143139,1283,1283,1283,1283,2
20240408,111100,98140573,1283,1283,1283,1283,0
20240408,111000,98140573,1283,1283,1283,1283,1
20240408,110900,98139290,1283,1283,1283,1283,2
20240408,110800,98136724,1283,1283,1283,1283,0
20240408,110700,98136724,1283,1283,1283,1283,112
20240408,110600,97993028,1283,1284,1285,1283,337
20240408,110500,97560357,1283,1283,1283,1283,0
20240408,110400,97560357,1283,1283,1283,1283,2
20240408,110300,97557791,1283,1283,1283,1283,0
20240408,110200,97557791,1283,1283,1284,1283,3
20240408,110100,97553941,1283,1283,1283,1283,5
20240408,110000,97547526,1283,1283,1283,1283,2
20240408,105900,97544960,1283,1283,1283,1283,1
20240408,105800,97543677,1283,1283,1283,1283,1
20240408,105700,97542394,1283,1283,1283,1283,3
20240408,105600,97538545,1283,1283,1283,1283,1
20240408,105500,97537262,1283,1283,1283,1283,3
20240408,105400,97533413,1283,1283,1283,1283,1
20240408,105300,97532130,1282,1282,1282,1282,1
20240408,105200,97530848,1282,1282,1282,1282,1
20240408,105100,97529566,1282,1282,1282,1282,1
20240408,105000,97528284,1284,1283,1284,1282,574
20240408,104900,96792123,1283,1283,1283,1283,0
20240408,104800,96792123,1283,1283,1283,1283,2
20240408,104700,96789557,1283,1283,1283,1283,1
20240408,104600,96788274,1283,1283,1283,1283,0
20240408,104500,96788274,1283,1283,1283,1283,2
20240408,104400,96785708,1283,1283,1283,1283,1
20240408,104300,96784425,1283,1283,1283,1283,1
20240408,104200,96783142,1283,1283,1283,1283,2
20240408,104100,96780576,1282,1282,1284,1282,4
20240408,104000,96775446,1281,1282,1284,1281,202
20240408,103900,96516388,1281,1281,1281,1281,1
20240408,103800,96515107,1282,1281,1282,1281,939
20240408,103700,95312048,1281,1282,1282,1280,15268
20240408,103600,75754068,1283,1283,1283,1283,580
20240408,103500,75009928,1283,1283,1283,1283,0
20240408,103400,75009928,1283,1283,1283,1283,79
20240408,103300,74908571,1283,1283,1283,1283,3
20240408,103200,74904722,1283,1283,1283,1283,0
20240408,103100,74904722,1283,1283,1283,1283,3
20240408,103000,74900873,1284,1283,1284,1283,6
20240408,102900,74893170,1282,1282,1282,1282,1
20240408,102800,74891888,1284,1282,1284,1282,203
20240408,102700,74631241,1284,1281,1284,1281,302
20240408,102600,74244375,1281,1281,1281,1281,12
20240408,102500,74229003,1281,1281,1281,1281,1
20240408,102400,74227722,1281,1281,1281,1281,222
20240408,102300,73943340,1281,1282,1285,1281,8
20240408,102200,73933067,1285,1281,1285,1281,101
20240408,102100,73803310,1281,1281,1281,1281,2
20240408,102000,73800748,1281,1281,1281,1281,1
20240408,101900,73799467,1281,1281,1281,1281,351
20240408,101800,73349836,1281,1284,1284,1281,3993
20240408,101700,68229760,1284,1284,1284,1284,3
20240408,101600,68225908,1285,1285,1285,1285,6
20240408,101500,68218198,1284,1284,1284,1284,1
20240408,101400,68216914,1284,1284,1284,1284,3
20240408,101300,68213062,1284,1284,1284,1284,0
20240408,101200,68213062,1284,1284,1284,1284,2
20240408,101100,68210494,1284,1284,1284,1284,1
20240408,101000,68209210,1284,1284,1284,1284,1
20240408,100900,68207926,1283,1283,1283,1283,2
20240408,100800,68205360,1284,1284,1284,1284,0
20240408,100700,68205360,1284,1284,1284,1284,76
20240408,100600,68107776,1284,1284,1284,1284,2
20240408,100500,68105208,1284,1284,1284,1284,0
20240408,100400,68105208,1284,1284,1284,1284,3
20240408,100300,68101356,1285,1283,1285,1283,5311
20240408,100200,61276724,1285,1285,1285,1285,2392
20240408,100100,58203004,1285,1285,1285,1285,1
20240408,100000,58201719,1285,1285,1285,1285,3
20240408,095900,58197864,1286,1286,1286,1286,0
20240408,095800,58197864,1286,1286,1286,1286,87
20240408,095700,58085982,1290,1287,1290,1287,2
20240408,095600,58083405,1290,1287,1290,1287,7
20240408,095500,58074378,1290,1287,1290,1287,309
20240408,095400,57675777,1290,1290,1290,1290,0
20240408,095300,57675777,1290,1286,1290,1286,77
20240408,095200,57576751,1285,1285,1285,1285,200
20240408,095100,57319751,1285,1285,1285,1285,1000
20240408,095000,56034751,1286,1286,1286,1286,6
20240408,094900,56027035,1285,1283,1286,1283,589
20240408,094800,55270064,1285,1283,1285,1283,47
20240408,094700,55209675,1285,1285,1285,1285,0
20240408,094600,55209675,1285,1283,1285,1283,1168
20240408,094500,53708797,1285,1283,1285,1283,38
20240408,094400,53659997,1284,1284,1284,1284,0
20240408,094300,53659997,1284,1281,1284,1281,122
20240408,094200,53503711,1281,1283,1283,1281,23000
20240408,094100,24027477,1284,1284,1284,1284,0
20240408,094000,24027477,1284,1284,1284,1284,3
20240408,093900,24023625,1284,1284,1284,1284,7
20240408,093800,24014637,1285,1285,1285,1285,0
20240408,093700,24014637,1285,1285,1285,1285,0
20240408,093600,24014637,1285,1284,1285,1282,454
20240408,093500,23432059,1285,1285,1285,1285,0
20240408,093400,23432059,1285,1285,1285,1285,0
20240408,093300,23432059,1285,1285,1285,1285,0
20240408,093200,23432059,1285,1285,1285,1285,0
20240408,093100,23432059,1285,1285,1285,1285,0
20240408,093000,23432059,1285,1285,1285,1285,6
20240408,092900,23424349,1285,1284,1285,1284,13
20240408,092800,23407645,1286,1286,1286,1286,0
20240408,092700,23407645,1286,1286,1286,1286,0
20240408,092600,23407645,1286,1286,1286,1286,0
20240408,092500,23407645,1286,1283,1286,1283,3
20240408,092400,23403790,1282,1283,1283,1282,490
20240408,092300,22775571,1286,1284,1286,1284,301
20240408,092200,22388487,1286,1286,1286,1286,0
20240408,092100,22388487,1286,1286,1286,1286,0
20240408,092000,22388487,1286,1286,1286,1286,0
20240408,091900,22388487,1286,1284,1286,1284,2
20240408,091800,22385917,1286,1286,1286,1286,0
20240408,091700,22385917,1286,1283,1286,1283,2
20240408,091600,22383348,1286,1286,1286,1286,0
20240408,091500,22383348,1286,1283,1286,1283,2
20240408,091400,22380779,1286,1283,1286,1283,2
20240408,091300,22378210,1286,1286,1286,1286,0
20240408,091200,22378210,1286,1282,1286,1282,823
20240408,091100,21323035,1283,1283,1283,1283,100
20240408,091000,21194735,1285,1285,1285,1284,1022
20240408,090900,19882484,1286,1286,1286,1286,0
20240408,090800,19882484,1286,1284,1286,1284,288
20240408,090700,19512291,1286,1286,1286,1286,0
20240408,090600,19512291,1286,1286,1286,1285,81
20240408,090500,19408193,1286,1290,1290,1286,21
20240408,090400,19381110,1286,1290,1290,1285,13
20240408,090300,19364394,1284,1284,1284,1284,1
20240408,090200,19363110,1283,1284,1284,1283,3200
20240408,090100,15257410,1292,1292,1292,1292,0
20240408,090000,15257410,1292,1282,1292,1282,11900