KissMeData/009270/min/candle-20240417.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240417,184800,73807501,1265,1265,1265,1265,5187
20240417,184700,73807501,1265,1265,1265,1265,0
20240417,184600,73807501,1265,1265,1265,1265,0
20240417,184500,73807501,1265,1265,1265,1265,0
20240417,184400,73807501,1265,1265,1265,1265,0
20240417,184300,73807501,1265,1265,1265,1265,0
20240417,184200,73807501,1265,1265,1265,1265,0
20240417,184100,73807501,1265,1265,1265,1265,0
20240417,184000,73807501,1265,1265,1265,1265,0
20240417,183900,73807501,1265,1265,1265,1265,0
20240417,183800,73807501,1265,1265,1265,1265,0
20240417,183700,73807501,1265,1265,1265,1265,0
20240417,183600,73807501,1265,1265,1265,1265,0
20240417,183500,73807501,1265,1265,1265,1265,0
20240417,183400,73807501,1265,1265,1265,1265,0
20240417,183300,73807501,1265,1265,1265,1265,0
20240417,183200,73807501,1265,1265,1265,1265,0
20240417,183100,73807501,1265,1265,1265,1265,0
20240417,183000,73807501,1265,1265,1265,1265,0
20240417,182900,73807501,1265,1265,1265,1265,0
20240417,182800,73807501,1265,1265,1265,1265,0
20240417,182700,73807501,1265,1265,1265,1265,0
20240417,182600,73807501,1265,1265,1265,1265,0
20240417,182500,73807501,1265,1265,1265,1265,0
20240417,182400,73807501,1265,1265,1265,1265,0
20240417,182300,73807501,1265,1265,1265,1265,0
20240417,182200,73807501,1265,1265,1265,1265,0
20240417,182100,73807501,1265,1265,1265,1265,0
20240417,182000,73807501,1265,1265,1265,1265,0
20240417,181900,73807501,1265,1265,1265,1265,0
20240417,181800,73807501,1265,1265,1265,1265,5187
20240417,181700,73807501,1265,1265,1265,1265,0
20240417,181600,73807501,1265,1265,1265,1265,0
20240417,181500,73807501,1265,1265,1265,1265,0
20240417,181400,73807501,1265,1265,1265,1265,0
20240417,181300,73807501,1265,1265,1265,1265,0
20240417,181200,73807501,1265,1265,1265,1265,0
20240417,181100,73807501,1265,1265,1265,1265,0
20240417,181000,73807501,1265,1265,1265,1265,0
20240417,180900,73807501,1265,1265,1265,1265,0
20240417,180800,73807501,1265,1265,1265,1265,0
20240417,180700,73807501,1265,1265,1265,1265,0
20240417,180600,73807501,1265,1265,1265,1265,0
20240417,180500,73807501,1265,1265,1265,1265,0
20240417,180400,73807501,1265,1265,1265,1265,0
20240417,180300,73807501,1265,1265,1265,1265,0
20240417,180200,73807501,1265,1265,1265,1265,0
20240417,180100,73807501,1265,1265,1265,1265,0
20240417,180000,73807501,1265,1265,1265,1265,0
20240417,175900,73807501,1265,1265,1265,1265,0
20240417,175800,73807501,1265,1265,1265,1265,0
20240417,175700,73807501,1265,1265,1265,1265,0
20240417,175600,73807501,1265,1265,1265,1265,0
20240417,175500,73807501,1265,1265,1265,1265,0
20240417,175400,73807501,1265,1265,1265,1265,0
20240417,175300,73807501,1265,1265,1265,1265,0
20240417,175200,73807501,1265,1265,1265,1265,0
20240417,175100,73807501,1265,1265,1265,1265,0
20240417,175000,73807501,1265,1265,1265,1265,0
20240417,174900,73807501,1265,1265,1265,1265,0
20240417,174800,73807501,1265,1265,1265,1265,5187
20240417,174700,73807501,1265,1265,1265,1265,0
20240417,174600,73807501,1265,1265,1265,1265,0
20240417,174500,73807501,1265,1265,1265,1265,0
20240417,174400,73807501,1265,1265,1265,1265,0
20240417,174300,73807501,1265,1265,1265,1265,0
20240417,174200,73807501,1265,1265,1265,1265,0
20240417,174100,73807501,1265,1265,1265,1265,0
20240417,174000,73807501,1265,1265,1265,1265,0
20240417,173900,73807501,1265,1265,1265,1265,0
20240417,173800,73807501,1265,1265,1265,1265,0
20240417,173700,73807501,1265,1265,1265,1265,0
20240417,173600,73807501,1265,1265,1265,1265,0
20240417,173500,73807501,1265,1265,1265,1265,0
20240417,173400,73807501,1265,1265,1265,1265,0
20240417,173300,73807501,1265,1265,1265,1265,0
20240417,173200,73807501,1265,1265,1265,1265,0
20240417,173100,73807501,1265,1265,1265,1265,0
20240417,173000,73807501,1265,1265,1265,1265,0
20240417,172900,73807501,1265,1265,1265,1265,0
20240417,172800,73807501,1265,1265,1265,1265,0
20240417,172700,73807501,1265,1265,1265,1265,0
20240417,172600,73807501,1265,1265,1265,1265,0
20240417,172500,73807501,1265,1265,1265,1265,0
20240417,172400,73807501,1265,1265,1265,1265,0
20240417,172300,73807501,1265,1265,1265,1265,0
20240417,172200,73807501,1265,1265,1265,1265,0
20240417,172100,73807501,1265,1265,1265,1265,0
20240417,172000,73807501,1265,1265,1265,1265,0
20240417,171900,73807501,1265,1265,1265,1265,0
20240417,171800,73807501,1265,1265,1265,1265,5187
20240417,171700,73807501,1265,1265,1265,1265,0
20240417,171600,73807501,1265,1265,1265,1265,0
20240417,171500,73807501,1265,1265,1265,1265,0
20240417,171400,73807501,1265,1265,1265,1265,0
20240417,171300,73807501,1265,1265,1265,1265,0
20240417,171200,73807501,1265,1265,1265,1265,0
20240417,171100,73807501,1265,1265,1265,1265,0
20240417,171000,73807501,1265,1265,1265,1265,0
20240417,170900,73807501,1265,1265,1265,1265,0
20240417,170800,73807501,1265,1265,1265,1265,0
20240417,170700,73807501,1265,1265,1265,1265,0
20240417,170600,73807501,1265,1265,1265,1265,0
20240417,170500,73807501,1265,1265,1265,1265,0
20240417,170400,73807501,1265,1265,1265,1265,0
20240417,170300,73807501,1265,1265,1265,1265,0
20240417,170200,73807501,1265,1265,1265,1265,0
20240417,170100,73807501,1265,1265,1265,1265,0
20240417,170000,73807501,1265,1265,1265,1265,0
20240417,165900,73807501,1265,1265,1265,1265,0
20240417,165800,73807501,1265,1265,1265,1265,0
20240417,165700,73807501,1265,1265,1265,1265,0
20240417,165600,73807501,1265,1265,1265,1265,0
20240417,165500,73807501,1265,1265,1265,1265,0
20240417,165400,73807501,1265,1265,1265,1265,0
20240417,165300,73807501,1265,1265,1265,1265,0
20240417,165200,73807501,1265,1265,1265,1265,0
20240417,165100,73807501,1265,1265,1265,1265,0
20240417,165000,73807501,1265,1265,1265,1265,0
20240417,164900,73807501,1265,1265,1265,1265,0
20240417,164800,73807501,1265,1265,1265,1265,5187
20240417,164700,73807501,1265,1265,1265,1265,0
20240417,164600,73807501,1265,1265,1265,1265,0
20240417,164500,73807501,1265,1265,1265,1265,0
20240417,164400,73807501,1265,1265,1265,1265,0
20240417,164300,73807501,1265,1265,1265,1265,0
20240417,164200,73807501,1265,1265,1265,1265,0
20240417,164100,73807501,1265,1265,1265,1265,0
20240417,164000,73807501,1265,1265,1265,1265,0
20240417,163900,73807501,1265,1265,1265,1265,0
20240417,163800,73807501,1265,1265,1265,1265,0
20240417,163700,73807501,1265,1265,1265,1265,0
20240417,163600,73807501,1265,1265,1265,1265,0
20240417,163500,73807501,1265,1265,1265,1265,0
20240417,163400,73807501,1265,1265,1265,1265,0
20240417,163300,73807501,1265,1265,1265,1265,0
20240417,163200,73807501,1265,1265,1265,1265,0
20240417,163100,73807501,1265,1265,1265,1265,0
20240417,163000,73807501,1265,1265,1265,1265,0
20240417,162900,73807501,1265,1265,1265,1265,0
20240417,162800,73807501,1265,1265,1265,1265,0
20240417,162700,73807501,1265,1265,1265,1265,0
20240417,162600,73807501,1265,1265,1265,1265,0
20240417,162500,73807501,1265,1265,1265,1265,0
20240417,162400,73807501,1265,1265,1265,1265,0
20240417,162300,73807501,1265,1265,1265,1265,0
20240417,162200,73807501,1265,1265,1265,1265,0
20240417,162100,73807501,1265,1265,1265,1265,0
20240417,162000,73807501,1265,1265,1265,1265,0
20240417,161900,73807501,1265,1265,1265,1265,0
20240417,161800,73807501,1265,1265,1265,1265,5187
20240417,161700,73807501,1265,1265,1265,1265,0
20240417,161600,73807501,1265,1265,1265,1265,0
20240417,161500,73807501,1265,1265,1265,1265,0
20240417,161400,73807501,1265,1265,1265,1265,0
20240417,161300,73807501,1265,1265,1265,1265,0
20240417,161200,73807501,1265,1265,1265,1265,0
20240417,161100,73807501,1265,1265,1265,1265,0
20240417,161000,73807501,1265,1265,1265,1265,0
20240417,160900,73807501,1265,1265,1265,1265,0
20240417,160800,73807501,1265,1265,1265,1265,0
20240417,160700,73807501,1265,1265,1265,1265,0
20240417,160600,73807501,1265,1265,1265,1265,0
20240417,160500,73807501,1265,1265,1265,1265,0
20240417,160400,73807501,1265,1265,1265,1265,0
20240417,160300,73807501,1265,1265,1265,1265,0
20240417,160200,73807501,1265,1265,1265,1265,0
20240417,160100,73807501,1265,1265,1265,1265,0
20240417,160000,73807501,1265,1265,1265,1265,0
20240417,155900,73807501,1265,1265,1265,1265,0
20240417,155800,73807501,1265,1265,1265,1265,0
20240417,155700,73807501,1265,1265,1265,1265,0
20240417,155600,73807501,1265,1265,1265,1265,0
20240417,155500,73807501,1265,1265,1265,1265,0
20240417,155400,73807501,1265,1265,1265,1265,0
20240417,155300,73807501,1265,1265,1265,1265,0
20240417,155200,73807501,1265,1265,1265,1265,0
20240417,155100,73807501,1265,1265,1265,1265,0
20240417,155000,73807501,1265,1265,1265,1265,0
20240417,154900,73807501,1265,1265,1265,1265,0
20240417,154800,73807501,1265,1265,1265,1265,5187
20240417,154700,73807501,1265,1265,1265,1265,0
20240417,154600,73807501,1265,1265,1265,1265,0
20240417,154500,73807501,1265,1265,1265,1265,0
20240417,154400,73807501,1265,1265,1265,1265,0
20240417,154300,73807501,1265,1265,1265,1265,0
20240417,154200,73807501,1265,1265,1265,1265,0
20240417,154100,73807501,1265,1265,1265,1265,0
20240417,154000,73807501,1265,1265,1265,1265,0
20240417,153900,73807501,1265,1265,1265,1265,0
20240417,153800,73807501,1265,1265,1265,1265,0
20240417,153700,73807501,1265,1265,1265,1265,0
20240417,153600,73807501,1265,1265,1265,1265,0
20240417,153500,73807501,1265,1265,1265,1265,0
20240417,153400,73807501,1265,1265,1265,1265,0
20240417,153300,73807501,1265,1265,1265,1265,0
20240417,153200,73807501,1265,1265,1265,1265,0
20240417,153100,73807501,1265,1265,1265,1265,0
20240417,153000,73807501,1265,1265,1265,1265,5187
20240417,152900,67245946,1267,1267,1267,1267,0
20240417,152800,67245946,1267,1267,1267,1267,0
20240417,152700,67245946,1267,1267,1267,1267,0
20240417,152600,67245946,1267,1267,1267,1267,0
20240417,152500,67245946,1267,1267,1267,1267,0
20240417,152400,67245946,1267,1267,1267,1267,0
20240417,152300,67245946,1267,1267,1267,1267,0
20240417,152200,67245946,1267,1267,1267,1267,0
20240417,152100,67245946,1267,1267,1267,1267,0
20240417,152000,67245946,1267,1267,1267,1267,0
20240417,151900,67245946,1267,1267,1267,1267,663
20240417,151800,66405925,1268,1268,1268,1268,0
20240417,151700,66405925,1268,1267,1268,1267,328
20240417,151600,65990347,1267,1268,1268,1267,70
20240417,151500,65901607,1266,1266,1266,1266,0
20240417,151400,65901607,1266,1266,1266,1266,0
20240417,151300,65901607,1266,1266,1266,1266,0
20240417,151200,65901607,1266,1266,1266,1266,0
20240417,151100,65901607,1266,1266,1266,1266,0
20240417,151000,65901607,1266,1266,1266,1266,0
20240417,150900,65901607,1266,1267,1267,1266,4999
20240417,150800,59569122,1267,1267,1267,1267,2000
20240417,150700,57035122,1268,1268,1268,1268,0
20240417,150600,57035122,1268,1268,1268,1268,0
20240417,150500,57035122,1268,1268,1268,1268,4
20240417,150400,57030050,1268,1268,1268,1268,0
20240417,150300,57030050,1268,1268,1268,1268,0
20240417,150200,57030050,1268,1268,1268,1268,50
20240417,150100,56966650,1267,1267,1267,1267,0
20240417,150000,56966650,1267,1267,1267,1267,2547
20240417,145900,53739601,1267,1267,1267,1267,0
20240417,145800,53739601,1267,1267,1267,1267,0
20240417,145700,53739601,1267,1267,1267,1267,0
20240417,145600,53739601,1267,1267,1267,1267,0
20240417,145500,53739601,1267,1267,1267,1267,0
20240417,145400,53739601,1267,1267,1267,1267,0
20240417,145300,53739601,1267,1267,1267,1267,0
20240417,145200,53739601,1267,1267,1267,1267,0
20240417,145100,53739601,1267,1267,1267,1267,500
20240417,145000,53106101,1268,1268,1268,1268,0
20240417,144900,53106101,1268,1268,1268,1268,1
20240417,144800,53104833,1268,1268,1268,1268,1
20240417,144700,53103565,1268,1268,1268,1268,3
20240417,144600,53099761,1268,1268,1268,1268,100
20240417,144500,52972961,1267,1267,1267,1267,10
20240417,144400,52960291,1267,1267,1267,1267,9
20240417,144300,52948888,1267,1267,1267,1267,0
20240417,144200,52948888,1267,1268,1268,1267,992
20240417,144100,51691999,1268,1268,1268,1268,0
20240417,144000,51691999,1268,1268,1268,1268,0
20240417,143900,51691999,1268,1268,1268,1268,0
20240417,143800,51691999,1268,1268,1268,1268,0
20240417,143700,51691999,1268,1268,1268,1268,300
20240417,143600,51311599,1268,1268,1268,1268,144
20240417,143500,51129007,1268,1268,1268,1268,1039
20240417,143400,49811555,1268,1268,1268,1268,0
20240417,143300,49811555,1268,1268,1268,1268,0
20240417,143200,49811555,1268,1268,1268,1268,0
20240417,143100,49811555,1268,1268,1268,1268,0
20240417,143000,49811555,1268,1268,1268,1268,0
20240417,142900,49811555,1268,1268,1268,1268,0
20240417,142800,49811555,1268,1268,1268,1268,0
20240417,142700,49811555,1268,1268,1268,1268,2
20240417,142600,49809019,1268,1268,1268,1268,0
20240417,142500,49809019,1268,1268,1268,1268,0
20240417,142400,49809019,1268,1268,1268,1268,0
20240417,142300,49809019,1268,1268,1268,1268,0
20240417,142200,49809019,1268,1268,1268,1268,217
20240417,142100,49533863,1268,1268,1268,1268,0
20240417,142000,49533863,1268,1268,1268,1268,0
20240417,141900,49533863,1268,1268,1268,1268,0
20240417,141800,49533863,1268,1268,1268,1268,0
20240417,141700,49533863,1268,1268,1268,1268,0
20240417,141600,49533863,1268,1268,1268,1268,68
20240417,141500,49447639,1269,1269,1269,1269,0
20240417,141400,49447639,1269,1269,1269,1269,0
20240417,141300,49447639,1269,1269,1269,1269,0
20240417,141200,49447639,1269,1269,1269,1269,244
20240417,141100,49138003,1268,1268,1268,1268,0
20240417,141000,49138003,1268,1268,1268,1268,0
20240417,140900,49138003,1268,1268,1268,1268,0
20240417,140800,49138003,1268,1268,1268,1268,0
20240417,140700,49138003,1268,1268,1268,1268,0
20240417,140600,49138003,1268,1269,1269,1268,2
20240417,140500,49135466,1269,1269,1269,1269,0
20240417,140400,49135466,1269,1269,1269,1269,0
20240417,140300,49135466,1269,1269,1269,1269,0
20240417,140200,49135466,1269,1269,1269,1269,0
20240417,140100,49135466,1269,1269,1269,1269,0
20240417,140000,49135466,1269,1269,1269,1269,0
20240417,135900,49135466,1269,1269,1269,1269,0
20240417,135800,49135466,1269,1269,1269,1269,0
20240417,135700,49135466,1269,1269,1269,1269,0
20240417,135600,49135466,1269,1269,1269,1269,0
20240417,135500,49135466,1269,1269,1269,1269,5
20240417,135400,49129121,1268,1268,1268,1268,0
20240417,135300,49129121,1268,1268,1268,1268,1
20240417,135200,49127853,1269,1269,1269,1269,30
20240417,135100,49089783,1269,1269,1269,1269,0
20240417,135000,49089783,1269,1269,1269,1269,0
20240417,134900,49089783,1269,1269,1269,1269,0
20240417,134800,49089783,1269,1269,1269,1269,0
20240417,134700,49089783,1269,1269,1269,1269,0
20240417,134600,49089783,1269,1269,1269,1269,0
20240417,134500,49089783,1269,1269,1269,1269,0
20240417,134400,49089783,1269,1269,1269,1269,274
20240417,134300,48742077,1269,1269,1269,1269,0
20240417,134200,48742077,1269,1269,1269,1269,0
20240417,134100,48742077,1269,1269,1269,1269,0
20240417,134000,48742077,1269,1269,1269,1269,199
20240417,133900,48489546,1269,1269,1269,1269,2
20240417,133800,48487008,1266,1266,1266,1266,0
20240417,133700,48487008,1266,1266,1266,1266,0
20240417,133600,48487008,1266,1266,1266,1266,0
20240417,133500,48487008,1266,1266,1266,1266,0
20240417,133400,48487008,1266,1266,1266,1266,0
20240417,133300,48487008,1266,1266,1266,1266,0
20240417,133200,48487008,1266,1266,1266,1266,0
20240417,133100,48487008,1266,1266,1266,1266,0
20240417,133000,48487008,1266,1266,1266,1266,0
20240417,132900,48487008,1266,1266,1266,1266,0
20240417,132800,48487008,1266,1266,1266,1266,1379
20240417,132700,46741194,1266,1266,1266,1266,0
20240417,132600,46741194,1266,1266,1266,1266,0
20240417,132500,46741194,1266,1266,1266,1266,0
20240417,132400,46741194,1266,1267,1267,1266,1000
20240417,132300,45474738,1270,1270,1270,1270,0
20240417,132200,45474738,1270,1270,1270,1270,0
20240417,132100,45474738,1270,1270,1270,1267,1011
20240417,132000,44192887,1270,1270,1270,1270,0
20240417,131900,44192887,1270,1270,1270,1270,1
20240417,131800,44191617,1270,1270,1270,1270,0
20240417,131700,44191617,1270,1270,1270,1270,1
20240417,131600,44190347,1270,1270,1270,1270,0
20240417,131500,44190347,1270,1270,1270,1270,0
20240417,131400,44190347,1270,1270,1270,1270,0
20240417,131300,44190347,1270,1270,1270,1270,0
20240417,131200,44190347,1270,1270,1270,1270,0
20240417,131100,44190347,1270,1270,1270,1270,0
20240417,131000,44190347,1270,1270,1270,1270,500
20240417,130900,43555347,1269,1269,1269,1269,76
20240417,130800,43458903,1269,1268,1269,1268,1795
20240417,130700,41181426,1268,1268,1268,1268,500
20240417,130600,40547426,1268,1268,1268,1268,0
20240417,130500,40547426,1268,1268,1268,1268,0
20240417,130400,40547426,1268,1268,1268,1268,0
20240417,130300,40547426,1268,1268,1268,1268,0
20240417,130200,40547426,1268,1268,1268,1268,0
20240417,130100,40547426,1268,1268,1268,1268,0
20240417,130000,40547426,1268,1268,1268,1268,0
20240417,125900,40547426,1268,1268,1268,1268,0
20240417,125800,40547426,1268,1268,1268,1268,0
20240417,125700,40547426,1268,1268,1268,1268,0
20240417,125600,40547426,1268,1268,1268,1268,2250
20240417,125500,37694426,1269,1269,1269,1269,0
20240417,125400,37694426,1269,1269,1269,1269,0
20240417,125300,37694426,1269,1269,1269,1269,0
20240417,125200,37694426,1269,1269,1269,1269,0
20240417,125100,37694426,1269,1269,1269,1269,0
20240417,125000,37694426,1269,1269,1269,1269,0
20240417,124900,37694426,1269,1269,1269,1269,500
20240417,124800,37059926,1269,1269,1269,1269,415
20240417,124700,36533291,1268,1268,1268,1268,0
20240417,124600,36533291,1268,1268,1268,1268,0
20240417,124500,36533291,1268,1268,1268,1268,0
20240417,124400,36533291,1268,1268,1268,1268,0
20240417,124300,36533291,1268,1268,1268,1268,32
20240417,124200,36492715,1268,1268,1268,1268,0
20240417,124100,36492715,1268,1268,1268,1268,0
20240417,124000,36492715,1268,1268,1268,1268,0
20240417,123900,36492715,1268,1268,1268,1268,0
20240417,123800,36492715,1268,1268,1268,1268,12
20240417,123700,36477499,1268,1268,1268,1268,0
20240417,123600,36477499,1268,1268,1268,1268,0
20240417,123500,36477499,1268,1268,1268,1268,0
20240417,123400,36477499,1268,1268,1268,1268,0
20240417,123300,36477499,1268,1268,1268,1268,22
20240417,123200,36449603,1269,1269,1269,1269,0
20240417,123100,36449603,1269,1269,1269,1269,575
20240417,123000,35719928,1269,1269,1269,1269,0
20240417,122900,35719928,1269,1269,1269,1269,0
20240417,122800,35719928,1269,1269,1269,1269,0
20240417,122700,35719928,1269,1269,1269,1269,3
20240417,122600,35716121,1267,1267,1267,1267,0
20240417,122500,35716121,1267,1267,1267,1267,0
20240417,122400,35716121,1267,1267,1267,1267,5
20240417,122300,35709786,1269,1269,1269,1269,0
20240417,122200,35709786,1269,1269,1269,1269,0
20240417,122100,35709786,1269,1269,1269,1269,0
20240417,122000,35709786,1269,1269,1269,1269,0
20240417,121900,35709786,1269,1269,1269,1269,0
20240417,121800,35709786,1269,1269,1269,1269,0
20240417,121700,35709786,1269,1269,1269,1269,15
20240417,121600,35690751,1269,1269,1269,1269,0
20240417,121500,35690751,1269,1269,1269,1269,0
20240417,121400,35690751,1269,1269,1269,1269,0
20240417,121300,35690751,1269,1269,1269,1269,0
20240417,121200,35690751,1269,1269,1269,1269,1
20240417,121100,35689482,1267,1267,1267,1267,100
20240417,121000,35562782,1267,1267,1267,1267,0
20240417,120900,35562782,1267,1267,1267,1267,0
20240417,120800,35562782,1267,1267,1267,1267,2029
20240417,120700,32992039,1267,1267,1267,1267,0
20240417,120600,32992039,1267,1267,1267,1267,500
20240417,120500,32358539,1270,1270,1270,1270,0
20240417,120400,32358539,1270,1270,1270,1270,1
20240417,120300,32357269,1269,1269,1269,1269,0
20240417,120200,32357269,1269,1269,1269,1269,0
20240417,120100,32357269,1269,1269,1269,1269,0
20240417,120000,32357269,1269,1269,1269,1269,0
20240417,115900,32357269,1269,1269,1269,1269,0
20240417,115800,32357269,1269,1269,1269,1269,0
20240417,115700,32357269,1269,1269,1269,1269,0
20240417,115600,32357269,1269,1268,1269,1268,50
20240417,115500,32293855,1267,1267,1267,1267,0
20240417,115400,32293855,1267,1267,1267,1267,0
20240417,115300,32293855,1267,1267,1267,1267,1000
20240417,115200,31026855,1267,1267,1267,1267,0
20240417,115100,31026855,1267,1267,1268,1267,1465
20240417,115000,29170018,1267,1267,1267,1267,12
20240417,114900,29154814,1267,1267,1267,1267,341
20240417,114800,28722767,1267,1267,1267,1267,0
20240417,114700,28722767,1267,1267,1267,1267,0
20240417,114600,28722767,1267,1268,1268,1267,536
20240417,114500,28043619,1268,1268,1268,1268,0
20240417,114400,28043619,1268,1268,1268,1268,1000
20240417,114300,26775619,1269,1269,1269,1269,172
20240417,114200,26557351,1269,1269,1269,1268,501
20240417,114100,25921780,1269,1269,1269,1269,2
20240417,114000,25919242,1270,1270,1270,1270,0
20240417,113900,25919242,1270,1270,1270,1270,0
20240417,113800,25919242,1270,1270,1270,1270,0
20240417,113700,25919242,1270,1270,1270,1270,0
20240417,113600,25919242,1270,1270,1270,1270,0
20240417,113500,25919242,1270,1270,1270,1270,0
20240417,113400,25919242,1270,1270,1270,1270,0
20240417,113300,25919242,1270,1270,1270,1270,0
20240417,113200,25919242,1270,1270,1270,1270,0
20240417,113100,25919242,1270,1270,1270,1270,0
20240417,113000,25919242,1270,1270,1270,1270,0
20240417,112900,25919242,1270,1270,1270,1270,0
20240417,112800,25919242,1270,1270,1270,1270,0
20240417,112700,25919242,1270,1270,1270,1270,0
20240417,112600,25919242,1270,1270,1270,1270,0
20240417,112500,25919242,1270,1270,1270,1270,0
20240417,112400,25919242,1270,1270,1270,1270,0
20240417,112300,25919242,1270,1270,1270,1270,50
20240417,112200,25855742,1269,1269,1269,1269,0
20240417,112100,25855742,1269,1269,1269,1269,0
20240417,112000,25855742,1269,1269,1269,1269,0
20240417,111900,25855742,1269,1269,1269,1269,12
20240417,111800,25840514,1269,1269,1269,1269,0
20240417,111700,25840514,1269,1269,1269,1269,0
20240417,111600,25840514,1269,1269,1269,1269,64
20240417,111500,25759298,1269,1269,1269,1269,0
20240417,111400,25759298,1269,1269,1269,1269,0
20240417,111300,25759298,1269,1269,1269,1269,0
20240417,111200,25759298,1269,1269,1269,1269,50
20240417,111100,25695848,1269,1269,1269,1269,1
20240417,111000,25694579,1269,1269,1269,1269,50
20240417,110900,25631129,1268,1268,1268,1268,0
20240417,110800,25631129,1268,1269,1269,1268,96
20240417,110700,25509337,1269,1269,1269,1269,0
20240417,110600,25509337,1269,1269,1269,1269,0
20240417,110500,25509337,1269,1269,1269,1269,0
20240417,110400,25509337,1269,1269,1269,1269,0
20240417,110300,25509337,1269,1269,1269,1269,0
20240417,110200,25509337,1269,1269,1269,1269,0
20240417,110100,25509337,1269,1270,1270,1269,99
20240417,110000,25383610,1269,1269,1269,1269,0
20240417,105900,25383610,1269,1270,1270,1268,170
20240417,105800,25167830,1271,1271,1271,1271,102
20240417,105700,25038188,1271,1271,1271,1271,0
20240417,105600,25038188,1271,1271,1271,1271,0
20240417,105500,25038188,1271,1271,1271,1271,0
20240417,105400,25038188,1271,1271,1271,1271,0
20240417,105300,25038188,1271,1271,1271,1271,2
20240417,105200,25035646,1271,1271,1271,1271,20
20240417,105100,25010226,1271,1271,1271,1271,0
20240417,105000,25010226,1271,1271,1271,1271,47
20240417,104900,24950489,1271,1271,1271,1271,0
20240417,104800,24950489,1271,1270,1271,1270,1592
20240417,104700,22927799,1269,1269,1269,1269,0
20240417,104600,22927799,1269,1269,1269,1269,0
20240417,104500,22927799,1269,1269,1269,1269,0
20240417,104400,22927799,1269,1269,1269,1269,0
20240417,104300,22927799,1269,1269,1269,1269,64
20240417,104200,22846583,1270,1270,1270,1270,0
20240417,104100,22846583,1270,1270,1270,1270,0
20240417,104000,22846583,1270,1270,1270,1270,0
20240417,103900,22846583,1270,1269,1270,1269,51
20240417,103800,22781842,1269,1269,1269,1269,0
20240417,103700,22781842,1269,1269,1269,1269,0
20240417,103600,22781842,1269,1269,1269,1269,0
20240417,103500,22781842,1269,1269,1269,1269,0
20240417,103400,22781842,1269,1269,1269,1269,0
20240417,103300,22781842,1269,1269,1269,1269,0
20240417,103200,22781842,1269,1269,1269,1269,0
20240417,103100,22781842,1269,1269,1269,1269,50
20240417,103000,22718392,1269,1269,1269,1269,144
20240417,102900,22535656,1268,1268,1268,1268,0
20240417,102800,22535656,1268,1268,1268,1268,50
20240417,102700,22472256,1269,1269,1269,1269,4
20240417,102600,22467180,1269,1269,1269,1269,1
20240417,102500,22465911,1268,1268,1268,1268,0
20240417,102400,22465911,1268,1268,1268,1268,0
20240417,102300,22465911,1268,1268,1268,1268,1
20240417,102200,22464643,1269,1269,1269,1269,5
20240417,102100,22458298,1269,1269,1269,1269,0
20240417,102000,22458298,1269,1269,1269,1269,0
20240417,101900,22458298,1269,1269,1269,1269,235
20240417,101800,22160083,1269,1269,1269,1269,325
20240417,101700,21747658,1269,1269,1269,1269,0
20240417,101600,21747658,1269,1269,1269,1269,16
20240417,101500,21727354,1269,1269,1269,1269,0
20240417,101400,21727354,1269,1269,1269,1269,0
20240417,101300,21727354,1269,1269,1269,1269,0
20240417,101200,21727354,1269,1269,1269,1269,0
20240417,101100,21727354,1269,1269,1269,1269,0
20240417,101000,21727354,1269,1269,1269,1269,0
20240417,100900,21727354,1269,1269,1269,1269,0
20240417,100800,21727354,1269,1269,1269,1269,11
20240417,100700,21713395,1272,1272,1272,1272,0
20240417,100600,21713395,1272,1272,1272,1272,0
20240417,100500,21713395,1272,1272,1272,1272,0
20240417,100400,21713395,1272,1271,1272,1271,51
20240417,100300,21648553,1271,1271,1271,1271,270
20240417,100200,21305383,1271,1271,1271,1271,30
20240417,100100,21267253,1271,1271,1271,1271,0
20240417,100000,21267253,1271,1271,1271,1271,0
20240417,095900,21267253,1271,1271,1271,1271,0
20240417,095800,21267253,1271,1271,1271,1271,200
20240417,095700,21013053,1271,1271,1271,1271,0
20240417,095600,21013053,1271,1271,1271,1271,0
20240417,095500,21013053,1271,1271,1271,1271,153
20240417,095400,20818590,1271,1271,1271,1271,182
20240417,095300,20587268,1271,1271,1271,1271,3
20240417,095200,20583455,1271,1271,1271,1271,15
20240417,095100,20564390,1271,1271,1271,1271,10
20240417,095000,20551680,1271,1271,1271,1271,58
20240417,094900,20477962,1270,1270,1270,1270,1
20240417,094800,20476692,1271,1271,1271,1270,140
20240417,094700,20298753,1274,1274,1274,1271,7
20240417,094600,20289842,1274,1270,1274,1270,213
20240417,094500,20018484,1274,1274,1274,1274,1
20240417,094400,20017210,1269,1271,1271,1269,1151
20240417,094300,18555240,1274,1274,1274,1274,1
20240417,094200,18553966,1274,1268,1274,1268,100
20240417,094100,18426797,1271,1267,1271,1267,4
20240417,094000,18421717,1271,1267,1271,1267,2
20240417,093900,18419179,1271,1266,1271,1266,1002
20240417,093800,17150641,1271,1271,1271,1271,0
20240417,093700,17150641,1271,1271,1271,1271,0
20240417,093600,17150641,1271,1267,1271,1267,2
20240417,093500,17148103,1271,1266,1271,1266,1002
20240417,093400,15879565,1271,1271,1271,1271,0
20240417,093300,15879565,1271,1268,1271,1267,414
20240417,093200,15354896,1269,1268,1269,1266,434
20240417,093100,14804908,1269,1269,1269,1269,1
20240417,093000,14803639,1269,1269,1269,1269,3000
20240417,092900,10996639,1271,1271,1271,1271,0
20240417,092800,10996639,1271,1268,1271,1268,60
20240417,092700,10920533,1271,1267,1271,1267,11
20240417,092600,10906592,1271,1271,1271,1271,0
20240417,092500,10906592,1271,1271,1271,1271,0
20240417,092400,10906592,1271,1267,1271,1267,2
20240417,092300,10904054,1266,1266,1266,1266,0
20240417,092200,10904054,1266,1266,1266,1266,0
20240417,092100,10904054,1266,1266,1269,1266,149
20240417,092000,10715414,1269,1270,1270,1269,605
20240417,091900,9947667,1269,1269,1269,1269,1000
20240417,091800,8678667,1270,1265,1271,1265,154
20240417,091700,8483190,1269,1265,1269,1265,101
20240417,091600,8355085,1268,1268,1268,1264,106
20240417,091500,8220689,1265,1271,1271,1265,1196
20240417,091400,6706522,1271,1271,1271,1271,0
20240417,091300,6706522,1271,1271,1271,1271,0
20240417,091200,6706522,1271,1265,1271,1262,761
20240417,091100,5745648,1262,1262,1262,1262,0
20240417,091000,5745648,1262,1262,1262,1262,12
20240417,090900,5730504,1262,1262,1262,1262,0
20240417,090800,5730504,1262,1262,1262,1262,1
20240417,090700,5729242,1273,1266,1273,1260,3225
20240417,090600,1658963,1274,1274,1274,1274,0
20240417,090500,1658963,1274,1274,1274,1274,202
20240417,090400,1401615,1274,1274,1274,1274,0
20240417,090300,1401615,1274,1274,1274,1274,0
20240417,090200,1401615,1274,1272,1274,1272,2
20240417,090100,1399069,1264,1264,1264,1264,627
20240417,090000,606541,1261,1261,1261,1261,481