KissMeData/009270/min/candle-20240418.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240418,184900,56173577,1284,1284,1284,1284,236
20240418,184800,56173577,1284,1284,1284,1284,0
20240418,184700,56173577,1284,1284,1284,1284,0
20240418,184600,56173577,1284,1284,1284,1284,0
20240418,184500,56173577,1284,1284,1284,1284,0
20240418,184400,56173577,1284,1284,1284,1284,0
20240418,184300,56173577,1284,1284,1284,1284,0
20240418,184200,56173577,1284,1284,1284,1284,0
20240418,184100,56173577,1284,1284,1284,1284,0
20240418,184000,56173577,1284,1284,1284,1284,0
20240418,183900,56173577,1284,1284,1284,1284,0
20240418,183800,56173577,1284,1284,1284,1284,0
20240418,183700,56173577,1284,1284,1284,1284,0
20240418,183600,56173577,1284,1284,1284,1284,0
20240418,183500,56173577,1284,1284,1284,1284,0
20240418,183400,56173577,1284,1284,1284,1284,0
20240418,183300,56173577,1284,1284,1284,1284,0
20240418,183200,56173577,1284,1284,1284,1284,0
20240418,183100,56173577,1284,1284,1284,1284,0
20240418,183000,56173577,1284,1284,1284,1284,0
20240418,182900,56173577,1284,1284,1284,1284,0
20240418,182800,56173577,1284,1284,1284,1284,0
20240418,182700,56173577,1284,1284,1284,1284,0
20240418,182600,56173577,1284,1284,1284,1284,0
20240418,182500,56173577,1284,1284,1284,1284,0
20240418,182400,56173577,1284,1284,1284,1284,0
20240418,182300,56173577,1284,1284,1284,1284,0
20240418,182200,56173577,1284,1284,1284,1284,0
20240418,182100,56173577,1284,1284,1284,1284,0
20240418,182000,56173577,1284,1284,1284,1284,0
20240418,181900,56173577,1284,1284,1284,1284,236
20240418,181800,56173577,1284,1284,1284,1284,0
20240418,181700,56173577,1284,1284,1284,1284,0
20240418,181600,56173577,1284,1284,1284,1284,0
20240418,181500,56173577,1284,1284,1284,1284,0
20240418,181400,56173577,1284,1284,1284,1284,0
20240418,181300,56173577,1284,1284,1284,1284,0
20240418,181200,56173577,1284,1284,1284,1284,0
20240418,181100,56173577,1284,1284,1284,1284,0
20240418,181000,56173577,1284,1284,1284,1284,0
20240418,180900,56173577,1284,1284,1284,1284,0
20240418,180800,56173577,1284,1284,1284,1284,0
20240418,180700,56173577,1284,1284,1284,1284,0
20240418,180600,56173577,1284,1284,1284,1284,0
20240418,180500,56173577,1284,1284,1284,1284,0
20240418,180400,56173577,1284,1284,1284,1284,0
20240418,180300,56173577,1284,1284,1284,1284,0
20240418,180200,56173577,1284,1284,1284,1284,0
20240418,180100,56173577,1284,1284,1284,1284,0
20240418,180000,56173577,1284,1284,1284,1284,0
20240418,175900,56173577,1284,1284,1284,1284,0
20240418,175800,56173577,1284,1284,1284,1284,0
20240418,175700,56173577,1284,1284,1284,1284,0
20240418,175600,56173577,1284,1284,1284,1284,0
20240418,175500,56173577,1284,1284,1284,1284,0
20240418,175400,56173577,1284,1284,1284,1284,0
20240418,175300,56173577,1284,1284,1284,1284,0
20240418,175200,56173577,1284,1284,1284,1284,0
20240418,175100,56173577,1284,1284,1284,1284,0
20240418,175000,56173577,1284,1284,1284,1284,0
20240418,174900,56173577,1284,1284,1284,1284,236
20240418,174800,56173577,1284,1284,1284,1284,0
20240418,174700,56173577,1284,1284,1284,1284,0
20240418,174600,56173577,1284,1284,1284,1284,0
20240418,174500,56173577,1284,1284,1284,1284,0
20240418,174400,56173577,1284,1284,1284,1284,0
20240418,174300,56173577,1284,1284,1284,1284,0
20240418,174200,56173577,1284,1284,1284,1284,0
20240418,174100,56173577,1284,1284,1284,1284,0
20240418,174000,56173577,1284,1284,1284,1284,0
20240418,173900,56173577,1284,1284,1284,1284,0
20240418,173800,56173577,1284,1284,1284,1284,0
20240418,173700,56173577,1284,1284,1284,1284,0
20240418,173600,56173577,1284,1284,1284,1284,0
20240418,173500,56173577,1284,1284,1284,1284,0
20240418,173400,56173577,1284,1284,1284,1284,0
20240418,173300,56173577,1284,1284,1284,1284,0
20240418,173200,56173577,1284,1284,1284,1284,0
20240418,173100,56173577,1284,1284,1284,1284,0
20240418,173000,56173577,1284,1284,1284,1284,0
20240418,172900,56173577,1284,1284,1284,1284,0
20240418,172800,56173577,1284,1284,1284,1284,0
20240418,172700,56173577,1284,1284,1284,1284,0
20240418,172600,56173577,1284,1284,1284,1284,0
20240418,172500,56173577,1284,1284,1284,1284,0
20240418,172400,56173577,1284,1284,1284,1284,0
20240418,172300,56173577,1284,1284,1284,1284,0
20240418,172200,56173577,1284,1284,1284,1284,0
20240418,172100,56173577,1284,1284,1284,1284,0
20240418,172000,56173577,1284,1284,1284,1284,0
20240418,171900,56173577,1284,1284,1284,1284,236
20240418,171800,56173577,1284,1284,1284,1284,0
20240418,171700,56173577,1284,1284,1284,1284,0
20240418,171600,56173577,1284,1284,1284,1284,0
20240418,171500,56173577,1284,1284,1284,1284,0
20240418,171400,56173577,1284,1284,1284,1284,0
20240418,171300,56173577,1284,1284,1284,1284,0
20240418,171200,56173577,1284,1284,1284,1284,0
20240418,171100,56173577,1284,1284,1284,1284,0
20240418,171000,56173577,1284,1284,1284,1284,0
20240418,170900,56173577,1284,1284,1284,1284,0
20240418,170800,56173577,1284,1284,1284,1284,0
20240418,170700,56173577,1284,1284,1284,1284,0
20240418,170600,56173577,1284,1284,1284,1284,0
20240418,170500,56173577,1284,1284,1284,1284,0
20240418,170400,56173577,1284,1284,1284,1284,0
20240418,170300,56173577,1284,1284,1284,1284,0
20240418,170200,56173577,1284,1284,1284,1284,0
20240418,170100,56173577,1284,1284,1284,1284,0
20240418,170000,56173577,1284,1284,1284,1284,0
20240418,165900,56173577,1284,1284,1284,1284,0
20240418,165800,56173577,1284,1284,1284,1284,0
20240418,165700,56173577,1284,1284,1284,1284,0
20240418,165600,56173577,1284,1284,1284,1284,0
20240418,165500,56173577,1284,1284,1284,1284,0
20240418,165400,56173577,1284,1284,1284,1284,0
20240418,165300,56173577,1284,1284,1284,1284,0
20240418,165200,56173577,1284,1284,1284,1284,0
20240418,165100,56173577,1284,1284,1284,1284,0
20240418,165000,56173577,1284,1284,1284,1284,0
20240418,164900,56173577,1284,1284,1284,1284,236
20240418,164800,56173577,1284,1284,1284,1284,0
20240418,164700,56173577,1284,1284,1284,1284,0
20240418,164600,56173577,1284,1284,1284,1284,0
20240418,164500,56173577,1284,1284,1284,1284,0
20240418,164400,56173577,1284,1284,1284,1284,0
20240418,164300,56173577,1284,1284,1284,1284,0
20240418,164200,56173577,1284,1284,1284,1284,0
20240418,164100,56173577,1284,1284,1284,1284,0
20240418,164000,56173577,1284,1284,1284,1284,0
20240418,163900,56173577,1284,1284,1284,1284,0
20240418,163800,56173577,1284,1284,1284,1284,0
20240418,163700,56173577,1284,1284,1284,1284,0
20240418,163600,56173577,1284,1284,1284,1284,0
20240418,163500,56173577,1284,1284,1284,1284,0
20240418,163400,56173577,1284,1284,1284,1284,0
20240418,163300,56173577,1284,1284,1284,1284,0
20240418,163200,56173577,1284,1284,1284,1284,0
20240418,163100,56173577,1284,1284,1284,1284,0
20240418,163000,56173577,1284,1284,1284,1284,0
20240418,162900,56173577,1284,1284,1284,1284,0
20240418,162800,56173577,1284,1284,1284,1284,0
20240418,162700,56173577,1284,1284,1284,1284,0
20240418,162600,56173577,1284,1284,1284,1284,0
20240418,162500,56173577,1284,1284,1284,1284,0
20240418,162400,56173577,1284,1284,1284,1284,0
20240418,162300,56173577,1284,1284,1284,1284,0
20240418,162200,56173577,1284,1284,1284,1284,0
20240418,162100,56173577,1284,1284,1284,1284,0
20240418,162000,56173577,1284,1284,1284,1284,0
20240418,161900,56173577,1284,1284,1284,1284,236
20240418,161800,56173577,1284,1284,1284,1284,0
20240418,161700,56173577,1284,1284,1284,1284,0
20240418,161600,56173577,1284,1284,1284,1284,0
20240418,161500,56173577,1284,1284,1284,1284,0
20240418,161400,56173577,1284,1284,1284,1284,0
20240418,161300,56173577,1284,1284,1284,1284,0
20240418,161200,56173577,1284,1284,1284,1284,0
20240418,161100,56173577,1284,1284,1284,1284,0
20240418,161000,56173577,1284,1284,1284,1284,0
20240418,160900,56173577,1284,1284,1284,1284,0
20240418,160800,56173577,1284,1284,1284,1284,0
20240418,160700,56173577,1284,1284,1284,1284,0
20240418,160600,56173577,1284,1284,1284,1284,0
20240418,160500,56173577,1284,1284,1284,1284,0
20240418,160400,56173577,1284,1284,1284,1284,0
20240418,160300,56173577,1284,1284,1284,1284,0
20240418,160200,56173577,1284,1284,1284,1284,0
20240418,160100,56173577,1284,1284,1284,1284,0
20240418,160000,56173577,1284,1284,1284,1284,0
20240418,155900,56173577,1284,1284,1284,1284,0
20240418,155800,56173577,1284,1284,1284,1284,0
20240418,155700,56173577,1284,1284,1284,1284,0
20240418,155600,56173577,1284,1284,1284,1284,0
20240418,155500,56173577,1284,1284,1284,1284,0
20240418,155400,56173577,1284,1284,1284,1284,0
20240418,155300,56173577,1284,1284,1284,1284,0
20240418,155200,56173577,1284,1284,1284,1284,0
20240418,155100,56173577,1284,1284,1284,1284,0
20240418,155000,56173577,1284,1284,1284,1284,0
20240418,154900,56173577,1284,1284,1284,1284,236
20240418,154800,56173577,1284,1284,1284,1284,0
20240418,154700,56173577,1284,1284,1284,1284,0
20240418,154600,56173577,1284,1284,1284,1284,0
20240418,154500,56173577,1284,1284,1284,1284,0
20240418,154400,56173577,1284,1284,1284,1284,0
20240418,154300,56173577,1284,1284,1284,1284,0
20240418,154200,56173577,1284,1284,1284,1284,0
20240418,154100,56173577,1284,1284,1284,1284,0
20240418,154000,56173577,1284,1284,1284,1284,0
20240418,153900,56173577,1284,1284,1284,1284,0
20240418,153800,56173577,1284,1284,1284,1284,0
20240418,153700,56173577,1284,1284,1284,1284,0
20240418,153600,56173577,1284,1284,1284,1284,0
20240418,153500,56173577,1284,1284,1284,1284,0
20240418,153400,56173577,1284,1284,1284,1284,0
20240418,153300,56173577,1284,1284,1284,1284,0
20240418,153200,56173577,1284,1284,1284,1284,0
20240418,153100,56173577,1284,1284,1284,1284,0
20240418,153000,56173577,1284,1284,1284,1284,236
20240418,152900,55870553,1285,1285,1285,1285,0
20240418,152800,55870553,1285,1285,1285,1285,0
20240418,152700,55870553,1285,1285,1285,1285,0
20240418,152600,55870553,1285,1285,1285,1285,0
20240418,152500,55870553,1285,1285,1285,1285,0
20240418,152400,55870553,1285,1285,1285,1285,0
20240418,152300,55870553,1285,1285,1285,1285,0
20240418,152200,55870553,1285,1285,1285,1285,0
20240418,152100,55870553,1285,1285,1285,1285,0
20240418,152000,55870553,1285,1285,1285,1285,0
20240418,151900,55870553,1285,1285,1285,1285,0
20240418,151800,55870553,1285,1285,1285,1285,46
20240418,151700,55811443,1285,1285,1285,1285,0
20240418,151600,55811443,1285,1285,1285,1285,0
20240418,151500,55811443,1285,1285,1285,1285,0
20240418,151400,55811443,1285,1281,1285,1281,1000
20240418,151300,54528405,1281,1281,1281,1281,5
20240418,151200,54522000,1281,1281,1281,1281,38
20240418,151100,54473322,1282,1282,1282,1282,0
20240418,151000,54473322,1282,1282,1282,1282,0
20240418,150900,54473322,1282,1281,1282,1281,51
20240418,150800,54407941,1282,1282,1282,1282,0
20240418,150700,54407941,1282,1282,1282,1282,0
20240418,150600,54407941,1282,1282,1282,1282,0
20240418,150500,54407941,1282,1282,1282,1282,50
20240418,150400,54343841,1282,1282,1282,1282,21
20240418,150300,54316919,1284,1284,1284,1284,0
20240418,150200,54316919,1284,1284,1284,1284,0
20240418,150100,54316919,1284,1284,1284,1284,0
20240418,150000,54316919,1284,1284,1284,1284,0
20240418,145900,54316919,1284,1284,1284,1284,0
20240418,145800,54316919,1284,1284,1284,1284,0
20240418,145700,54316919,1284,1284,1284,1284,0
20240418,145600,54316919,1284,1284,1284,1284,0
20240418,145500,54316919,1284,1281,1284,1280,370
20240418,145400,53843155,1284,1284,1284,1284,0
20240418,145300,53843155,1284,1284,1284,1284,0
20240418,145200,53843155,1284,1284,1284,1284,0
20240418,145100,53843155,1284,1284,1284,1284,0
20240418,145000,53843155,1284,1284,1284,1284,0
20240418,144900,53843155,1284,1284,1284,1284,0
20240418,144800,53843155,1284,1284,1284,1284,0
20240418,144700,53843155,1284,1284,1284,1284,0
20240418,144600,53843155,1284,1284,1284,1284,0
20240418,144500,53843155,1284,1284,1284,1284,0
20240418,144400,53843155,1284,1284,1284,1284,0
20240418,144300,53843155,1284,1284,1284,1284,50
20240418,144200,53778955,1280,1280,1280,1280,0
20240418,144100,53778955,1280,1283,1283,1280,81
20240418,144000,53675122,1284,1284,1284,1284,0
20240418,143900,53675122,1284,1284,1284,1284,0
20240418,143800,53675122,1284,1284,1284,1284,0
20240418,143700,53675122,1284,1284,1284,1284,0
20240418,143600,53675122,1284,1284,1284,1284,0
20240418,143500,53675122,1284,1284,1284,1284,0
20240418,143400,53675122,1284,1284,1284,1284,350
20240418,143300,53225722,1284,1284,1284,1284,0
20240418,143200,53225722,1284,1284,1284,1284,950
20240418,143100,52005922,1284,1284,1284,1284,0
20240418,143000,52005922,1284,1284,1284,1284,0
20240418,142900,52005922,1284,1284,1284,1284,0
20240418,142800,52005922,1284,1284,1284,1284,64
20240418,142700,51923746,1284,1284,1284,1284,1
20240418,142600,51922462,1283,1283,1283,1283,0
20240418,142500,51922462,1283,1283,1283,1283,0
20240418,142400,51922462,1283,1283,1283,1283,0
20240418,142300,51922462,1283,1283,1283,1283,180
20240418,142200,51691522,1283,1283,1283,1283,1
20240418,142100,51690239,1284,1284,1284,1284,0
20240418,142000,51690239,1284,1284,1284,1284,0
20240418,141900,51690239,1284,1284,1284,1284,0
20240418,141800,51690239,1284,1284,1284,1284,0
20240418,141700,51690239,1284,1284,1284,1284,0
20240418,141600,51690239,1284,1284,1284,1284,0
20240418,141500,51690239,1284,1284,1284,1284,0
20240418,141400,51690239,1284,1284,1284,1284,0
20240418,141300,51690239,1284,1284,1284,1284,0
20240418,141200,51690239,1284,1284,1284,1284,0
20240418,141100,51690239,1284,1284,1284,1284,0
20240418,141000,51690239,1284,1284,1284,1284,0
20240418,140900,51690239,1284,1284,1284,1284,395
20240418,140800,51183059,1284,1284,1284,1284,471
20240418,140700,50578295,1284,1284,1284,1284,477
20240418,140600,49965827,1284,1284,1284,1284,41
20240418,140500,49913183,1283,1283,1283,1283,0
20240418,140400,49913183,1283,1283,1283,1283,0
20240418,140300,49913183,1283,1283,1283,1283,0
20240418,140200,49913183,1283,1283,1283,1283,2
20240418,140100,49910617,1284,1284,1284,1284,0
20240418,140000,49910617,1284,1284,1284,1284,589
20240418,135900,49154341,1284,1284,1284,1284,0
20240418,135800,49154341,1284,1284,1284,1284,0
20240418,135700,49154341,1284,1284,1284,1284,0
20240418,135600,49154341,1284,1284,1284,1284,6
20240418,135500,49146637,1283,1283,1283,1283,0
20240418,135400,49146637,1283,1283,1283,1283,0
20240418,135300,49146637,1283,1283,1283,1283,40
20240418,135200,49095317,1283,1283,1283,1283,0
20240418,135100,49095317,1283,1283,1283,1283,3998
20240418,135000,43965883,1284,1284,1284,1284,0
20240418,134900,43965883,1284,1284,1284,1284,0
20240418,134800,43965883,1284,1284,1284,1284,0
20240418,134700,43965883,1284,1284,1284,1284,0
20240418,134600,43965883,1284,1284,1284,1284,0
20240418,134500,43965883,1284,1284,1284,1284,0
20240418,134400,43965883,1284,1284,1284,1284,0
20240418,134300,43965883,1284,1284,1284,1284,20
20240418,134200,43940203,1283,1283,1283,1283,0
20240418,134100,43940203,1283,1283,1283,1283,0
20240418,134000,43940203,1283,1283,1283,1283,0
20240418,133900,43940203,1283,1283,1283,1283,10
20240418,133800,43927373,1283,1283,1283,1283,1
20240418,133700,43926090,1284,1284,1284,1284,0
20240418,133600,43926090,1284,1283,1284,1283,6
20240418,133500,43918387,1284,1284,1284,1284,0
20240418,133400,43918387,1284,1284,1284,1284,0
20240418,133300,43918387,1284,1282,1284,1282,15
20240418,133200,43899131,1284,1284,1284,1284,0
20240418,133100,43899131,1284,1281,1284,1281,40
20240418,133000,43847804,1284,1284,1284,1284,0
20240418,132900,43847804,1284,1284,1284,1284,0
20240418,132800,43847804,1284,1281,1284,1281,8
20240418,132700,43837535,1284,1280,1284,1280,30
20240418,132600,43799019,1284,1283,1284,1280,435
20240418,132500,43241782,1284,1284,1284,1284,0
20240418,132400,43241782,1284,1284,1284,1284,0
20240418,132300,43241782,1284,1284,1284,1284,0
20240418,132200,43241782,1284,1284,1284,1284,0
20240418,132100,43241782,1284,1284,1284,1284,0
20240418,132000,43241782,1284,1284,1284,1284,0
20240418,131900,43241782,1284,1284,1284,1284,0
20240418,131800,43241782,1284,1284,1284,1284,0
20240418,131700,43241782,1284,1284,1284,1284,0
20240418,131600,43241782,1284,1283,1284,1283,2
20240418,131500,43239215,1283,1283,1283,1283,1284
20240418,131400,41591843,1282,1282,1282,1282,577
20240418,131300,40852129,1282,1282,1282,1282,2000
20240418,131200,38288129,1282,1282,1282,1282,7
20240418,131100,38279155,1282,1282,1282,1282,0
20240418,131000,38279155,1282,1281,1282,1281,51
20240418,130900,38213823,1282,1282,1282,1282,0
20240418,130800,38213823,1282,1282,1282,1282,0
20240418,130700,38213823,1282,1282,1282,1282,0
20240418,130600,38213823,1282,1282,1282,1282,1031
20240418,130500,36892081,1282,1282,1282,1282,156
20240418,130400,36692089,1281,1281,1281,1281,0
20240418,130300,36692089,1281,1281,1281,1281,0
20240418,130200,36692089,1281,1281,1281,1281,0
20240418,130100,36692089,1281,1281,1281,1281,0
20240418,130000,36692089,1281,1281,1281,1281,0
20240418,125900,36692089,1281,1281,1281,1281,0
20240418,125800,36692089,1281,1281,1281,1281,0
20240418,125700,36692089,1281,1281,1281,1281,0
20240418,125600,36692089,1281,1281,1281,1281,0
20240418,125500,36692089,1281,1281,1281,1281,1
20240418,125400,36690808,1282,1282,1282,1282,0
20240418,125300,36690808,1282,1282,1282,1282,0
20240418,125200,36690808,1282,1282,1282,1282,0
20240418,125100,36690808,1282,1282,1282,1282,0
20240418,125000,36690808,1282,1282,1282,1282,0
20240418,124900,36690808,1282,1282,1282,1282,0
20240418,124800,36690808,1282,1282,1282,1282,0
20240418,124700,36690808,1282,1282,1282,1282,0
20240418,124600,36690808,1282,1279,1282,1279,4
20240418,124500,36685685,1282,1279,1282,1279,2
20240418,124400,36683124,1282,1282,1282,1282,0
20240418,124300,36683124,1282,1278,1282,1278,157
20240418,124200,36482474,1278,1278,1278,1278,0
20240418,124100,36482474,1278,1278,1278,1278,0
20240418,124000,36482474,1278,1278,1278,1278,0
20240418,123900,36482474,1278,1278,1278,1278,0
20240418,123800,36482474,1278,1278,1278,1278,0
20240418,123700,36482474,1278,1278,1278,1278,470
20240418,123600,35881814,1278,1278,1278,1278,11
20240418,123500,35867756,1278,1278,1278,1278,0
20240418,123400,35867756,1278,1278,1278,1278,160
20240418,123300,35663276,1282,1282,1282,1282,0
20240418,123200,35663276,1282,1282,1282,1282,0
20240418,123100,35663276,1282,1282,1282,1282,0
20240418,123000,35663276,1282,1282,1282,1282,0
20240418,122900,35663276,1282,1278,1282,1278,2
20240418,122800,35660716,1282,1282,1282,1282,0
20240418,122700,35660716,1282,1278,1282,1278,2
20240418,122600,35658156,1282,1282,1282,1282,0
20240418,122500,35658156,1282,1282,1282,1282,0
20240418,122400,35658156,1282,1276,1282,1276,40
20240418,122300,35606958,1280,1278,1280,1276,761
20240418,122200,34635889,1280,1277,1280,1277,197
20240418,122100,34383737,1280,1280,1280,1280,0
20240418,122000,34383737,1280,1280,1280,1280,0
20240418,121900,34383737,1280,1277,1280,1277,10
20240418,121800,34370940,1280,1280,1280,1280,0
20240418,121700,34370940,1280,1280,1280,1280,0
20240418,121600,34370940,1280,1280,1280,1280,1
20240418,121500,34369660,1276,1277,1279,1276,153
20240418,121400,34174427,1276,1279,1279,1276,961
20240418,121300,32947740,1280,1280,1280,1280,9
20240418,121200,32936220,1280,1280,1280,1280,0
20240418,121100,32936220,1280,1280,1280,1280,0
20240418,121000,32936220,1280,1280,1280,1280,0
20240418,120900,32936220,1280,1280,1280,1280,0
20240418,120800,32936220,1280,1279,1280,1279,10
20240418,120700,32923421,1280,1279,1280,1278,4
20240418,120600,32918305,1280,1279,1280,1279,152
20240418,120500,32723850,1278,1278,1278,1278,0
20240418,120400,32723850,1278,1278,1278,1278,1
20240418,120300,32722572,1279,1279,1279,1279,0
20240418,120200,32722572,1279,1278,1279,1278,10
20240418,120100,32709783,1279,1279,1279,1279,1
20240418,120000,32708504,1279,1278,1279,1278,907
20240418,115900,31549357,1278,1278,1278,1278,2
20240418,115800,31546801,1278,1278,1278,1278,0
20240418,115700,31546801,1278,1278,1278,1278,9
20240418,115600,31535299,1278,1278,1278,1278,0
20240418,115500,31535299,1278,1278,1278,1278,0
20240418,115400,31535299,1278,1278,1278,1278,0
20240418,115300,31535299,1278,1278,1278,1278,0
20240418,115200,31535299,1278,1278,1278,1278,0
20240418,115100,31535299,1278,1278,1278,1278,9
20240418,115000,31523797,1278,1278,1278,1278,0
20240418,114900,31523797,1278,1278,1278,1278,0
20240418,114800,31523797,1278,1278,1278,1278,0
20240418,114700,31523797,1278,1278,1278,1278,0
20240418,114600,31523797,1278,1278,1278,1278,87
20240418,114500,31412611,1278,1278,1278,1278,0
20240418,114400,31412611,1278,1278,1278,1278,0
20240418,114300,31412611,1278,1278,1278,1278,0
20240418,114200,31412611,1278,1278,1278,1278,0
20240418,114100,31412611,1278,1278,1278,1278,0
20240418,114000,31412611,1278,1278,1278,1278,5
20240418,113900,31406221,1278,1278,1278,1278,0
20240418,113800,31406221,1278,1278,1278,1278,0
20240418,113700,31406221,1278,1278,1278,1278,1
20240418,113600,31404943,1278,1277,1278,1277,326
20240418,113500,30988637,1277,1277,1277,1277,1072
20240418,113400,29619693,1277,1277,1277,1277,602
20240418,113300,28850939,1277,1277,1277,1277,0
20240418,113200,28850939,1277,1277,1277,1277,0
20240418,113100,28850939,1277,1277,1277,1277,0
20240418,113000,28850939,1277,1277,1277,1277,9
20240418,112900,28839446,1277,1277,1277,1277,0
20240418,112800,28839446,1277,1277,1277,1277,1
20240418,112700,28838169,1277,1277,1277,1277,0
20240418,112600,28838169,1277,1277,1277,1277,0
20240418,112500,28838169,1277,1277,1277,1277,11
20240418,112400,28824122,1277,1277,1277,1277,1
20240418,112300,28822845,1276,1276,1276,1276,0
20240418,112200,28822845,1276,1276,1276,1276,0
20240418,112100,28822845,1276,1276,1276,1276,0
20240418,112000,28822845,1276,1276,1277,1276,969
20240418,111900,27586400,1276,1275,1276,1275,968
20240418,111800,26351700,1275,1275,1275,1275,278
20240418,111700,25997250,1274,1274,1274,1274,0
20240418,111600,25997250,1274,1274,1274,1274,0
20240418,111500,25997250,1274,1274,1274,1274,851
20240418,111400,24913076,1274,1274,1274,1274,0
20240418,111300,24913076,1274,1274,1274,1274,0
20240418,111200,24913076,1274,1274,1274,1274,21
20240418,111100,24886322,1274,1274,1274,1274,0
20240418,111000,24886322,1274,1274,1274,1274,0
20240418,110900,24886322,1274,1274,1274,1274,0
20240418,110800,24886322,1274,1274,1274,1274,0
20240418,110700,24886322,1274,1274,1274,1274,0
20240418,110600,24886322,1274,1274,1274,1274,277
20240418,110500,24533424,1274,1274,1274,1274,0
20240418,110400,24533424,1274,1274,1274,1274,12
20240418,110300,24518136,1274,1274,1274,1274,0
20240418,110200,24518136,1274,1274,1274,1274,385
20240418,110100,24027646,1275,1275,1275,1275,0
20240418,110000,24027646,1275,1275,1275,1275,133
20240418,105900,23858071,1275,1275,1275,1275,67
20240418,105800,23772646,1275,1275,1275,1275,0
20240418,105700,23772646,1275,1275,1275,1275,0
20240418,105600,23772646,1275,1275,1275,1275,0
20240418,105500,23772646,1275,1275,1275,1275,0
20240418,105400,23772646,1275,1275,1275,1275,277
20240418,105300,23419471,1275,1275,1275,1275,0
20240418,105200,23419471,1275,1275,1275,1275,0
20240418,105100,23419471,1275,1275,1275,1275,7
20240418,105000,23410546,1275,1275,1275,1275,150
20240418,104900,23219296,1275,1275,1275,1275,0
20240418,104800,23219296,1275,1275,1275,1275,0
20240418,104700,23219296,1275,1275,1275,1275,0
20240418,104600,23219296,1275,1275,1275,1275,0
20240418,104500,23219296,1275,1275,1275,1275,0
20240418,104400,23219296,1275,1275,1275,1275,1
20240418,104300,23218021,1275,1275,1275,1275,0
20240418,104200,23218021,1275,1275,1275,1275,276
20240418,104100,22866121,1274,1274,1274,1274,0
20240418,104000,22866121,1274,1274,1274,1274,100
20240418,103900,22738721,1275,1275,1275,1275,0
20240418,103800,22738721,1275,1275,1275,1275,530
20240418,103700,22062971,1275,1275,1275,1275,0
20240418,103600,22062971,1275,1275,1275,1275,761
20240418,103500,21092696,1274,1274,1274,1274,0
20240418,103400,21092696,1274,1274,1274,1274,0
20240418,103300,21092696,1274,1274,1274,1274,0
20240418,103200,21092696,1274,1274,1274,1274,13
20240418,103100,21076134,1275,1275,1275,1275,1
20240418,103000,21074859,1274,1274,1275,1274,79
20240418,102900,20974212,1273,1273,1273,1273,0
20240418,102800,20974212,1273,1273,1273,1273,0
20240418,102700,20974212,1273,1273,1273,1273,0
20240418,102600,20974212,1273,1273,1273,1273,0
20240418,102500,20974212,1273,1273,1273,1273,1
20240418,102400,20972939,1275,1275,1275,1275,0
20240418,102300,20972939,1275,1275,1275,1275,0
20240418,102200,20972939,1275,1275,1275,1275,0
20240418,102100,20972939,1275,1275,1275,1275,0
20240418,102000,20972939,1275,1275,1275,1275,0
20240418,101900,20972939,1275,1275,1275,1275,0
20240418,101800,20972939,1275,1273,1275,1273,3
20240418,101700,20969116,1272,1272,1272,1272,200
20240418,101600,20714716,1276,1276,1276,1276,0
20240418,101500,20714716,1276,1276,1276,1276,0
20240418,101400,20714716,1276,1276,1276,1276,0
20240418,101300,20714716,1276,1276,1276,1276,0
20240418,101200,20714716,1276,1273,1276,1273,51
20240418,101100,20649656,1275,1275,1275,1275,0
20240418,101000,20649656,1275,1275,1275,1275,1
20240418,100900,20648381,1274,1275,1275,1274,4300
20240418,100800,15169881,1275,1275,1275,1275,0
20240418,100700,15169881,1275,1275,1275,1275,1
20240418,100600,15168606,1274,1274,1274,1274,1400
20240418,100500,13385006,1275,1275,1275,1275,3
20240418,100400,13381181,1275,1275,1275,1275,0
20240418,100300,13381181,1275,1275,1275,1275,5
20240418,100200,13374806,1275,1275,1275,1275,3
20240418,100100,13370981,1275,1275,1275,1275,10
20240418,100000,13358231,1275,1275,1275,1275,0
20240418,095900,13358231,1275,1275,1275,1275,0
20240418,095800,13358231,1275,1275,1275,1275,0
20240418,095700,13358231,1275,1275,1275,1275,0
20240418,095600,13358231,1275,1276,1276,1275,2
20240418,095500,13355680,1276,1276,1276,1276,0
20240418,095400,13355680,1276,1276,1276,1276,0
20240418,095300,13355680,1276,1276,1276,1276,0
20240418,095200,13355680,1276,1276,1276,1276,0
20240418,095100,13355680,1276,1276,1276,1276,0
20240418,095000,13355680,1276,1276,1276,1276,0
20240418,094900,13355680,1276,1276,1276,1276,0
20240418,094800,13355680,1276,1276,1276,1276,0
20240418,094700,13355680,1276,1276,1276,1276,0
20240418,094600,13355680,1276,1276,1276,1276,0
20240418,094500,13355680,1276,1276,1276,1276,37
20240418,094400,13308468,1276,1276,1276,1276,10
20240418,094300,13295708,1276,1275,1276,1275,1917
20240418,094200,10851531,1275,1275,1275,1275,12
20240418,094100,10836231,1275,1275,1275,1275,0
20240418,094000,10836231,1275,1275,1275,1275,0
20240418,093900,10836231,1275,1275,1275,1275,0
20240418,093800,10836231,1275,1275,1275,1275,147
20240418,093700,10648806,1276,1274,1276,1274,14
20240418,093600,10630967,1276,1275,1276,1275,2
20240418,093500,10628416,1276,1276,1276,1276,0
20240418,093400,10628416,1276,1276,1276,1276,0
20240418,093300,10628416,1276,1276,1276,1276,0
20240418,093200,10628416,1276,1276,1276,1276,0
20240418,093100,10628416,1276,1276,1276,1276,100
20240418,093000,10500816,1276,1276,1276,1276,0
20240418,092900,10500816,1276,1276,1276,1276,0
20240418,092800,10500816,1276,1276,1276,1276,0
20240418,092700,10500816,1276,1276,1276,1276,0
20240418,092600,10500816,1276,1271,1276,1271,633
20240418,092500,9693752,1275,1271,1275,1271,2
20240418,092400,9691206,1275,1270,1275,1270,1500
20240418,092300,7785884,1270,1270,1270,1270,1300
20240418,092200,6134884,1271,1271,1271,1271,0
20240418,092100,6134884,1271,1271,1271,1271,0
20240418,092000,6134884,1271,1271,1271,1271,0
20240418,091900,6134884,1271,1271,1271,1271,0
20240418,091800,6134884,1271,1271,1271,1271,0
20240418,091700,6134884,1271,1271,1271,1271,0
20240418,091600,6134884,1271,1271,1271,1271,0
20240418,091500,6134884,1271,1269,1271,1269,1000
20240418,091400,4864680,1271,1271,1271,1271,0
20240418,091300,4864680,1271,1271,1271,1271,23
20240418,091200,4835447,1271,1271,1271,1271,1
20240418,091100,4834176,1271,1273,1273,1271,747
20240418,091000,3883739,1273,1273,1273,1273,1
20240418,090900,3882466,1273,1273,1273,1273,0
20240418,090800,3882466,1273,1271,1273,1271,254
20240418,090700,3559230,1271,1271,1271,1271,0
20240418,090600,3559230,1271,1271,1271,1271,0
20240418,090500,3559230,1271,1271,1271,1271,300
20240418,090400,3177930,1271,1271,1271,1271,0
20240418,090300,3177930,1271,1271,1271,1271,0
20240418,090200,3177930,1271,1271,1271,1271,0
20240418,090100,3177930,1271,1271,1271,1271,0
20240418,090000,3177930,1271,1262,1271,1262,2514