KissMeData/090150/min/candle-20240409.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240409,194500,289717011,1237,1237,1237,1237,10196
20240409,194400,289717011,1237,1237,1237,1237,0
20240409,194300,289717011,1237,1237,1237,1237,0
20240409,194200,289717011,1237,1237,1237,1237,0
20240409,194100,289717011,1237,1237,1237,1237,0
20240409,194000,289717011,1237,1237,1237,1237,0
20240409,193900,289717011,1237,1237,1237,1237,0
20240409,193800,289717011,1237,1237,1237,1237,0
20240409,193700,289717011,1237,1237,1237,1237,0
20240409,193600,289717011,1237,1237,1237,1237,0
20240409,193500,289717011,1237,1237,1237,1237,0
20240409,193400,289717011,1237,1237,1237,1237,0
20240409,193300,289717011,1237,1237,1237,1237,0
20240409,193200,289717011,1237,1237,1237,1237,0
20240409,193100,289717011,1237,1237,1237,1237,0
20240409,193000,289717011,1237,1237,1237,1237,0
20240409,192900,289717011,1237,1237,1237,1237,0
20240409,192800,289717011,1237,1237,1237,1237,0
20240409,192700,289717011,1237,1237,1237,1237,0
20240409,192600,289717011,1237,1237,1237,1237,0
20240409,192500,289717011,1237,1237,1237,1237,0
20240409,192400,289717011,1237,1237,1237,1237,0
20240409,192300,289717011,1237,1237,1237,1237,0
20240409,192200,289717011,1237,1237,1237,1237,0
20240409,192100,289717011,1237,1237,1237,1237,0
20240409,192000,289717011,1237,1237,1237,1237,0
20240409,191900,289717011,1237,1237,1237,1237,0
20240409,191800,289717011,1237,1237,1237,1237,0
20240409,191700,289717011,1237,1237,1237,1237,0
20240409,191600,289717011,1237,1237,1237,1237,0
20240409,191500,289717011,1237,1237,1237,1237,10196
20240409,191400,289717011,1237,1237,1237,1237,0
20240409,191300,289717011,1237,1237,1237,1237,0
20240409,191200,289717011,1237,1237,1237,1237,0
20240409,191100,289717011,1237,1237,1237,1237,0
20240409,191000,289717011,1237,1237,1237,1237,0
20240409,190900,289717011,1237,1237,1237,1237,0
20240409,190800,289717011,1237,1237,1237,1237,0
20240409,190700,289717011,1237,1237,1237,1237,0
20240409,190600,289717011,1237,1237,1237,1237,0
20240409,190500,289717011,1237,1237,1237,1237,0
20240409,190400,289717011,1237,1237,1237,1237,0
20240409,190300,289717011,1237,1237,1237,1237,0
20240409,190200,289717011,1237,1237,1237,1237,0
20240409,190100,289717011,1237,1237,1237,1237,0
20240409,190000,289717011,1237,1237,1237,1237,0
20240409,185900,289717011,1237,1237,1237,1237,0
20240409,185800,289717011,1237,1237,1237,1237,0
20240409,185700,289717011,1237,1237,1237,1237,0
20240409,185600,289717011,1237,1237,1237,1237,0
20240409,185500,289717011,1237,1237,1237,1237,0
20240409,185400,289717011,1237,1237,1237,1237,0
20240409,185300,289717011,1237,1237,1237,1237,0
20240409,185200,289717011,1237,1237,1237,1237,0
20240409,185100,289717011,1237,1237,1237,1237,0
20240409,185000,289717011,1237,1237,1237,1237,0
20240409,184900,289717011,1237,1237,1237,1237,0
20240409,184800,289717011,1237,1237,1237,1237,0
20240409,184700,289717011,1237,1237,1237,1237,0
20240409,184600,289717011,1237,1237,1237,1237,0
20240409,184500,289717011,1237,1237,1237,1237,10196
20240409,184400,289717011,1237,1237,1237,1237,0
20240409,184300,289717011,1237,1237,1237,1237,0
20240409,184200,289717011,1237,1237,1237,1237,0
20240409,184100,289717011,1237,1237,1237,1237,0
20240409,184000,289717011,1237,1237,1237,1237,0
20240409,183900,289717011,1237,1237,1237,1237,0
20240409,183800,289717011,1237,1237,1237,1237,0
20240409,183700,289717011,1237,1237,1237,1237,0
20240409,183600,289717011,1237,1237,1237,1237,0
20240409,183500,289717011,1237,1237,1237,1237,0
20240409,183400,289717011,1237,1237,1237,1237,0
20240409,183300,289717011,1237,1237,1237,1237,0
20240409,183200,289717011,1237,1237,1237,1237,0
20240409,183100,289717011,1237,1237,1237,1237,0
20240409,183000,289717011,1237,1237,1237,1237,0
20240409,182900,289717011,1237,1237,1237,1237,0
20240409,182800,289717011,1237,1237,1237,1237,0
20240409,182700,289717011,1237,1237,1237,1237,0
20240409,182600,289717011,1237,1237,1237,1237,0
20240409,182500,289717011,1237,1237,1237,1237,0
20240409,182400,289717011,1237,1237,1237,1237,0
20240409,182300,289717011,1237,1237,1237,1237,0
20240409,182200,289717011,1237,1237,1237,1237,0
20240409,182100,289717011,1237,1237,1237,1237,0
20240409,182000,289717011,1237,1237,1237,1237,0
20240409,181900,289717011,1237,1237,1237,1237,0
20240409,181800,289717011,1237,1237,1237,1237,0
20240409,181700,289717011,1237,1237,1237,1237,0
20240409,181600,289717011,1237,1237,1237,1237,0
20240409,181500,289717011,1237,1237,1237,1237,10196
20240409,181400,289717011,1237,1237,1237,1237,0
20240409,181300,289717011,1237,1237,1237,1237,0
20240409,181200,289717011,1237,1237,1237,1237,0
20240409,181100,289717011,1237,1237,1237,1237,0
20240409,181000,289717011,1237,1237,1237,1237,0
20240409,180900,289717011,1237,1237,1237,1237,0
20240409,180800,289717011,1237,1237,1237,1237,0
20240409,180700,289717011,1237,1237,1237,1237,0
20240409,180600,289717011,1237,1237,1237,1237,0
20240409,180500,289717011,1237,1237,1237,1237,0
20240409,180400,289717011,1237,1237,1237,1237,0
20240409,180300,289717011,1237,1237,1237,1237,0
20240409,180200,289717011,1237,1237,1237,1237,0
20240409,180100,289717011,1237,1237,1237,1237,0
20240409,180000,289717011,1237,1237,1237,1237,0
20240409,175900,289717011,1237,1237,1237,1237,0
20240409,175800,289717011,1237,1237,1237,1237,0
20240409,175700,289717011,1237,1237,1237,1237,0
20240409,175600,289717011,1237,1237,1237,1237,0
20240409,175500,289717011,1237,1237,1237,1237,0
20240409,175400,289717011,1237,1237,1237,1237,0
20240409,175300,289717011,1237,1237,1237,1237,0
20240409,175200,289717011,1237,1237,1237,1237,0
20240409,175100,289717011,1237,1237,1237,1237,0
20240409,175000,289717011,1237,1237,1237,1237,0
20240409,174900,289717011,1237,1237,1237,1237,0
20240409,174800,289717011,1237,1237,1237,1237,0
20240409,174700,289717011,1237,1237,1237,1237,0
20240409,174600,289717011,1237,1237,1237,1237,0
20240409,174500,289717011,1237,1237,1237,1237,10196
20240409,174400,289717011,1237,1237,1237,1237,0
20240409,174300,289717011,1237,1237,1237,1237,0
20240409,174200,289717011,1237,1237,1237,1237,0
20240409,174100,289717011,1237,1237,1237,1237,0
20240409,174000,289717011,1237,1237,1237,1237,0
20240409,173900,289717011,1237,1237,1237,1237,0
20240409,173800,289717011,1237,1237,1237,1237,0
20240409,173700,289717011,1237,1237,1237,1237,0
20240409,173600,289717011,1237,1237,1237,1237,0
20240409,173500,289717011,1237,1237,1237,1237,0
20240409,173400,289717011,1237,1237,1237,1237,0
20240409,173300,289717011,1237,1237,1237,1237,0
20240409,173200,289717011,1237,1237,1237,1237,0
20240409,173100,289717011,1237,1237,1237,1237,0
20240409,173000,289717011,1237,1237,1237,1237,0
20240409,172900,289717011,1237,1237,1237,1237,0
20240409,172800,289717011,1237,1237,1237,1237,0
20240409,172700,289717011,1237,1237,1237,1237,0
20240409,172600,289717011,1237,1237,1237,1237,0
20240409,172500,289717011,1237,1237,1237,1237,0
20240409,172400,289717011,1237,1237,1237,1237,0
20240409,172300,289717011,1237,1237,1237,1237,0
20240409,172200,289717011,1237,1237,1237,1237,0
20240409,172100,289717011,1237,1237,1237,1237,0
20240409,172000,289717011,1237,1237,1237,1237,0
20240409,171900,289717011,1237,1237,1237,1237,0
20240409,171800,289717011,1237,1237,1237,1237,0
20240409,171700,289717011,1237,1237,1237,1237,0
20240409,171600,289717011,1237,1237,1237,1237,0
20240409,171500,289717011,1237,1237,1237,1237,10196
20240409,171400,289717011,1237,1237,1237,1237,0
20240409,171300,289717011,1237,1237,1237,1237,0
20240409,171200,289717011,1237,1237,1237,1237,0
20240409,171100,289717011,1237,1237,1237,1237,0
20240409,171000,289717011,1237,1237,1237,1237,0
20240409,170900,289717011,1237,1237,1237,1237,0
20240409,170800,289717011,1237,1237,1237,1237,0
20240409,170700,289717011,1237,1237,1237,1237,0
20240409,170600,289717011,1237,1237,1237,1237,0
20240409,170500,289717011,1237,1237,1237,1237,0
20240409,170400,289717011,1237,1237,1237,1237,0
20240409,170300,289717011,1237,1237,1237,1237,0
20240409,170200,289717011,1237,1237,1237,1237,0
20240409,170100,289717011,1237,1237,1237,1237,0
20240409,170000,289717011,1237,1237,1237,1237,0
20240409,165900,289717011,1237,1237,1237,1237,0
20240409,165800,289717011,1237,1237,1237,1237,0
20240409,165700,289717011,1237,1237,1237,1237,0
20240409,165600,289717011,1237,1237,1237,1237,0
20240409,165500,289717011,1237,1237,1237,1237,0
20240409,165400,289717011,1237,1237,1237,1237,0
20240409,165300,289717011,1237,1237,1237,1237,0
20240409,165200,289717011,1237,1237,1237,1237,0
20240409,165100,289717011,1237,1237,1237,1237,0
20240409,165000,289717011,1237,1237,1237,1237,0
20240409,164900,289717011,1237,1237,1237,1237,0
20240409,164800,289717011,1237,1237,1237,1237,0
20240409,164700,289717011,1237,1237,1237,1237,0
20240409,164600,289717011,1237,1237,1237,1237,0
20240409,164500,289717011,1237,1237,1237,1237,10196
20240409,164400,289717011,1237,1237,1237,1237,0
20240409,164300,289717011,1237,1237,1237,1237,0
20240409,164200,289717011,1237,1237,1237,1237,0
20240409,164100,289717011,1237,1237,1237,1237,0
20240409,164000,289717011,1237,1237,1237,1237,0
20240409,163900,289717011,1237,1237,1237,1237,0
20240409,163800,289717011,1237,1237,1237,1237,0
20240409,163700,289717011,1237,1237,1237,1237,0
20240409,163600,289717011,1237,1237,1237,1237,0
20240409,163500,289717011,1237,1237,1237,1237,0
20240409,163400,289717011,1237,1237,1237,1237,0
20240409,163300,289717011,1237,1237,1237,1237,0
20240409,163200,289717011,1237,1237,1237,1237,0
20240409,163100,289717011,1237,1237,1237,1237,0
20240409,163000,289717011,1237,1237,1237,1237,0
20240409,162900,289717011,1237,1237,1237,1237,0
20240409,162800,289717011,1237,1237,1237,1237,0
20240409,162700,289717011,1237,1237,1237,1237,0
20240409,162600,289717011,1237,1237,1237,1237,0
20240409,162500,289717011,1237,1237,1237,1237,0
20240409,162400,289717011,1237,1237,1237,1237,0
20240409,162300,289717011,1237,1237,1237,1237,0
20240409,162200,289717011,1237,1237,1237,1237,0
20240409,162100,289717011,1237,1237,1237,1237,0
20240409,162000,289717011,1237,1237,1237,1237,0
20240409,161900,289717011,1237,1237,1237,1237,0
20240409,161800,289717011,1237,1237,1237,1237,0
20240409,161700,289717011,1237,1237,1237,1237,0
20240409,161600,289717011,1237,1237,1237,1237,0
20240409,161500,289717011,1237,1237,1237,1237,10196
20240409,161400,289717011,1237,1237,1237,1237,0
20240409,161300,289717011,1237,1237,1237,1237,0
20240409,161200,289717011,1237,1237,1237,1237,0
20240409,161100,289717011,1237,1237,1237,1237,0
20240409,161000,289717011,1237,1237,1237,1237,0
20240409,160900,289717011,1237,1237,1237,1237,0
20240409,160800,289717011,1237,1237,1237,1237,0
20240409,160700,289717011,1237,1237,1237,1237,0
20240409,160600,289717011,1237,1237,1237,1237,0
20240409,160500,289717011,1237,1237,1237,1237,0
20240409,160400,289717011,1237,1237,1237,1237,0
20240409,160300,289717011,1237,1237,1237,1237,0
20240409,160200,289717011,1237,1237,1237,1237,0
20240409,160100,289717011,1237,1237,1237,1237,0
20240409,160000,289717011,1237,1237,1237,1237,0
20240409,155900,289717011,1237,1237,1237,1237,0
20240409,155800,289717011,1237,1237,1237,1237,0
20240409,155700,289717011,1237,1237,1237,1237,0
20240409,155600,289717011,1237,1237,1237,1237,0
20240409,155500,289717011,1237,1237,1237,1237,0
20240409,155400,289717011,1237,1237,1237,1237,0
20240409,155300,289717011,1237,1237,1237,1237,0
20240409,155200,289717011,1237,1237,1237,1237,0
20240409,155100,289717011,1237,1237,1237,1237,0
20240409,155000,289717011,1237,1237,1237,1237,0
20240409,154900,289717011,1237,1237,1237,1237,0
20240409,154800,289717011,1237,1237,1237,1237,0
20240409,154700,289717011,1237,1237,1237,1237,0
20240409,154600,289717011,1237,1237,1237,1237,0
20240409,154500,289717011,1237,1237,1237,1237,10196
20240409,154400,289717011,1237,1237,1237,1237,0
20240409,154300,289717011,1237,1237,1237,1237,0
20240409,154200,289717011,1237,1237,1237,1237,0
20240409,154100,289717011,1237,1237,1237,1237,0
20240409,154000,289717011,1237,1237,1237,1237,0
20240409,153900,289717011,1237,1237,1237,1237,0
20240409,153800,289717011,1237,1237,1237,1237,0
20240409,153700,289717011,1237,1237,1237,1237,0
20240409,153600,289717011,1237,1237,1237,1237,0
20240409,153500,289717011,1237,1237,1237,1237,0
20240409,153400,289717011,1237,1237,1237,1237,0
20240409,153300,289717011,1237,1237,1237,1237,0
20240409,153200,289717011,1237,1237,1237,1237,0
20240409,153100,289717011,1237,1237,1237,1237,0
20240409,153000,289717011,1237,1237,1237,1237,10196
20240409,152900,277104559,1250,1250,1250,1250,0
20240409,152800,277104559,1250,1250,1250,1250,0
20240409,152700,277104559,1250,1250,1250,1250,0
20240409,152600,277104559,1250,1250,1250,1250,0
20240409,152500,277104559,1250,1250,1250,1250,0
20240409,152400,277104559,1250,1250,1250,1250,0
20240409,152300,277104559,1250,1250,1250,1250,0
20240409,152200,277104559,1250,1250,1250,1250,0
20240409,152100,277104559,1250,1250,1250,1250,0
20240409,152000,277104559,1250,1250,1250,1250,0
20240409,151900,277104559,1250,1249,1251,1249,1257
20240409,151800,275534086,1249,1249,1249,1249,0
20240409,151700,275534086,1249,1248,1249,1248,28
20240409,151600,275499132,1249,1249,1249,1249,0
20240409,151500,275499132,1249,1249,1249,1249,0
20240409,151400,275499132,1249,1249,1249,1249,3
20240409,151300,275495385,1249,1249,1249,1249,276
20240409,151200,275150661,1249,1247,1249,1240,3007
20240409,151100,271407850,1250,1250,1250,1250,0
20240409,151000,271407850,1250,1249,1250,1249,21
20240409,150900,271381611,1250,1249,1250,1249,411
20240409,150800,270867863,1251,1251,1251,1251,0
20240409,150700,270867863,1251,1251,1251,1251,0
20240409,150600,270867863,1251,1251,1251,1246,394
20240409,150500,270376570,1250,1251,1251,1247,312
20240409,150400,269986859,1252,1252,1252,1252,0
20240409,150300,269986859,1252,1252,1252,1252,11
20240409,150200,269973087,1252,1252,1252,1252,17
20240409,150100,269951803,1252,1252,1252,1252,50
20240409,150000,269889203,1253,1254,1254,1252,169
20240409,145900,269677463,1255,1254,1255,1248,855
20240409,145800,268604546,1255,1252,1255,1252,608
20240409,145700,267842780,1251,1245,1251,1245,13379
20240409,145600,251151235,1244,1241,1244,1241,20
20240409,145500,251126376,1241,1241,1241,1241,2548
20240409,145400,247964308,1242,1244,1244,1242,1001
20240409,145300,246721062,1245,1242,1245,1242,4
20240409,145200,246716085,1245,1245,1245,1245,1
20240409,145100,246714840,1244,1244,1244,1244,18
20240409,145000,246692448,1246,1246,1246,1246,0
20240409,144900,246692448,1246,1246,1246,1246,0
20240409,144800,246692448,1246,1245,1246,1245,30
20240409,144700,246655088,1246,1246,1246,1246,0
20240409,144600,246655088,1246,1246,1246,1246,0
20240409,144500,246655088,1246,1246,1246,1241,1113
20240409,144400,245273600,1246,1245,1246,1245,54
20240409,144300,245206366,1246,1246,1246,1246,0
20240409,144200,245206366,1246,1245,1246,1245,1386
20240409,144100,243480785,1244,1243,1244,1243,1875
20240409,144000,241149602,1243,1243,1243,1243,106
20240409,143900,241017844,1243,1243,1243,1243,0
20240409,143800,241017844,1243,1239,1243,1239,1703
20240409,143700,238904379,1241,1241,1241,1241,0
20240409,143600,238904379,1241,1241,1241,1241,0
20240409,143500,238904379,1241,1241,1241,1241,0
20240409,143400,238904379,1241,1239,1241,1239,323
20240409,143300,238504178,1241,1241,1241,1241,0
20240409,143200,238504178,1241,1241,1241,1241,61
20240409,143100,238428477,1241,1241,1241,1241,151
20240409,143000,238241086,1241,1241,1241,1241,300
20240409,142900,237868786,1242,1241,1242,1241,111
20240409,142800,237731025,1241,1241,1241,1241,43
20240409,142700,237677662,1239,1239,1239,1239,0
20240409,142600,237677662,1239,1239,1239,1239,57
20240409,142500,237607039,1239,1239,1239,1239,0
20240409,142400,237607039,1239,1239,1239,1239,50
20240409,142300,237545089,1238,1238,1238,1238,0
20240409,142200,237545089,1238,1238,1238,1238,0
20240409,142100,237545089,1238,1238,1238,1238,0
20240409,142000,237545089,1238,1239,1239,1238,974
20240409,141900,236338922,1239,1239,1239,1239,1
20240409,141800,236337683,1240,1241,1241,1240,1042
20240409,141700,235045511,1241,1241,1241,1241,0
20240409,141600,235045511,1241,1241,1241,1241,200
20240409,141500,234797311,1241,1241,1241,1241,0
20240409,141400,234797311,1241,1241,1241,1241,0
20240409,141300,234797311,1241,1241,1241,1241,0
20240409,141200,234797311,1241,1240,1241,1240,1015
20240409,141100,233537939,1240,1240,1240,1240,0
20240409,141000,233537939,1240,1240,1240,1240,0
20240409,140900,233537939,1240,1240,1240,1240,0
20240409,140800,233537939,1240,1240,1240,1240,0
20240409,140700,233537939,1240,1240,1240,1240,2
20240409,140600,233535459,1240,1240,1240,1240,59
20240409,140500,233462299,1240,1240,1240,1240,0
20240409,140400,233462299,1240,1240,1240,1240,0
20240409,140300,233462299,1240,1240,1240,1240,0
20240409,140200,233462299,1240,1240,1240,1240,10
20240409,140100,233449899,1239,1239,1239,1239,30
20240409,140000,233412729,1241,1240,1241,1240,5105
20240409,135900,227082526,1238,1238,1238,1238,0
20240409,135800,227082526,1238,1238,1238,1238,100
20240409,135700,226958726,1238,1238,1238,1238,234
20240409,135600,226669034,1238,1238,1238,1238,500
20240409,135500,226050034,1240,1240,1240,1240,0
20240409,135400,226050034,1240,1240,1240,1240,1
20240409,135300,226048794,1240,1237,1240,1237,1741
20240409,135200,223895174,1242,1242,1242,1242,0
20240409,135100,223895174,1242,1242,1242,1242,0
20240409,135000,223895174,1242,1242,1242,1242,0
20240409,134900,223895174,1242,1242,1242,1242,0
20240409,134800,223895174,1242,1242,1242,1242,302
20240409,134700,223520090,1241,1235,1241,1235,20277
20240409,134600,198411418,1234,1234,1234,1234,0
20240409,134500,198411418,1234,1234,1234,1234,0
20240409,134400,198411418,1234,1234,1234,1234,0
20240409,134300,198411418,1234,1234,1234,1234,0
20240409,134200,198411418,1234,1234,1234,1234,0
20240409,134100,198411418,1234,1233,1234,1233,978
20240409,134000,197204816,1233,1233,1233,1233,0
20240409,133900,197204816,1233,1233,1233,1233,50
20240409,133800,197143166,1233,1233,1233,1233,0
20240409,133700,197143166,1233,1233,1233,1233,618
20240409,133600,196381172,1233,1233,1233,1233,5
20240409,133500,196375007,1232,1232,1232,1232,0
20240409,133400,196375007,1232,1232,1232,1232,1
20240409,133300,196373775,1228,1228,1228,1228,0
20240409,133200,196373775,1228,1228,1228,1228,0
20240409,133100,196373775,1228,1228,1228,1228,0
20240409,133000,196373775,1228,1231,1231,1228,974
20240409,132900,195177585,1231,1231,1231,1231,200
20240409,132800,194931385,1233,1233,1233,1233,0
20240409,132700,194931385,1233,1233,1233,1233,0
20240409,132600,194931385,1233,1232,1233,1232,812
20240409,132500,193930190,1233,1233,1233,1233,0
20240409,132400,193930190,1233,1233,1233,1233,0
20240409,132300,193930190,1233,1233,1233,1233,0
20240409,132200,193930190,1233,1233,1233,1233,0
20240409,132100,193930190,1233,1233,1233,1233,0
20240409,132000,193930190,1233,1233,1233,1233,0
20240409,131900,193930190,1233,1233,1233,1233,0
20240409,131800,193930190,1233,1233,1233,1233,1
20240409,131700,193928957,1233,1232,1233,1232,5607
20240409,131600,187016133,1231,1231,1231,1231,359
20240409,131500,186574204,1230,1231,1231,1230,201
20240409,131400,186326973,1231,1230,1231,1230,1428
20240409,131300,184570532,1230,1230,1230,1230,1
20240409,131200,184569302,1229,1229,1229,1229,115
20240409,131100,184427967,1229,1229,1229,1229,0
20240409,131000,184427967,1229,1229,1229,1229,0
20240409,130900,184427967,1229,1229,1229,1229,501
20240409,130800,183812238,1226,1226,1226,1226,0
20240409,130700,183812238,1226,1226,1226,1226,0
20240409,130600,183812238,1226,1226,1226,1226,2830
20240409,130500,180342658,1229,1229,1229,1229,0
20240409,130400,180342658,1229,1229,1229,1229,0
20240409,130300,180342658,1229,1229,1229,1229,0
20240409,130200,180342658,1229,1229,1229,1229,0
20240409,130100,180342658,1229,1229,1229,1229,0
20240409,130000,180342658,1229,1229,1229,1229,0
20240409,125900,180342658,1229,1229,1229,1229,0
20240409,125800,180342658,1229,1228,1229,1228,4
20240409,125700,180337743,1226,1226,1226,1226,2300
20240409,125600,177517943,1229,1229,1229,1229,0
20240409,125500,177517943,1229,1229,1229,1229,0
20240409,125400,177517943,1229,1229,1229,1229,0
20240409,125300,177517943,1229,1229,1229,1229,1
20240409,125200,177516714,1225,1231,1231,1225,1001
20240409,125100,176290447,1230,1230,1230,1230,2
20240409,125000,176287987,1230,1230,1230,1230,0
20240409,124900,176287987,1230,1230,1230,1230,0
20240409,124800,176287987,1230,1230,1230,1230,0
20240409,124700,176287987,1230,1230,1230,1230,0
20240409,124600,176287987,1230,1230,1230,1230,6
20240409,124500,176280607,1230,1230,1230,1230,4
20240409,124400,176275687,1229,1226,1229,1226,2
20240409,124300,176273232,1225,1225,1225,1225,0
20240409,124200,176273232,1225,1225,1225,1225,0
20240409,124100,176273232,1225,1225,1225,1225,0
20240409,124000,176273232,1225,1228,1228,1225,974
20240409,123900,175080002,1227,1227,1227,1227,0
20240409,123800,175080002,1227,1230,1230,1227,2384
20240409,123700,172154533,1232,1232,1232,1232,0
20240409,123600,172154533,1232,1232,1232,1232,0
20240409,123500,172154533,1232,1232,1232,1232,0
20240409,123400,172154533,1232,1232,1232,1232,0
20240409,123300,172154533,1232,1232,1232,1232,0
20240409,123200,172154533,1232,1232,1232,1232,0
20240409,123100,172154533,1232,1228,1232,1226,5211
20240409,123000,165765499,1232,1232,1232,1232,0
20240409,122900,165765499,1232,1232,1232,1232,0
20240409,122800,165765499,1232,1232,1232,1232,0
20240409,122700,165765499,1232,1232,1232,1232,0
20240409,122600,165765499,1232,1225,1232,1225,516
20240409,122500,165132919,1225,1226,1226,1225,222
20240409,122400,164860968,1229,1228,1229,1228,2
20240409,122300,164858511,1228,1228,1228,1228,0
20240409,122200,164858511,1228,1228,1228,1228,0
20240409,122100,164858511,1228,1228,1228,1228,0
20240409,122000,164858511,1228,1227,1228,1227,2
20240409,121900,164856056,1225,1226,1226,1225,1310
20240409,121800,163251270,1226,1227,1227,1226,5001
20240409,121700,157120026,1227,1230,1230,1227,4863
20240409,121600,151153116,1233,1233,1233,1233,0
20240409,121500,151153116,1233,1233,1233,1233,0
20240409,121400,151153116,1233,1231,1233,1231,22
20240409,121300,151126011,1231,1231,1231,1231,1
20240409,121200,151124780,1232,1232,1232,1232,0
20240409,121100,151124780,1232,1232,1232,1232,1
20240409,121000,151123548,1227,1227,1227,1227,10
20240409,120900,151111278,1227,1227,1227,1227,40
20240409,120800,151062198,1227,1227,1227,1227,50
20240409,120700,151000848,1227,1228,1228,1227,60
20240409,120600,150927207,1233,1233,1233,1233,0
20240409,120500,150927207,1233,1233,1233,1233,0
20240409,120400,150927207,1233,1233,1233,1233,0
20240409,120300,150927207,1233,1233,1233,1233,0
20240409,120200,150927207,1233,1233,1233,1233,0
20240409,120100,150927207,1233,1233,1233,1233,0
20240409,120000,150927207,1233,1233,1233,1233,0
20240409,115900,150927207,1233,1233,1233,1233,0
20240409,115800,150927207,1233,1233,1233,1233,0
20240409,115700,150927207,1233,1233,1233,1233,0
20240409,115600,150927207,1233,1233,1233,1233,0
20240409,115500,150927207,1233,1233,1233,1233,0
20240409,115400,150927207,1233,1233,1233,1233,1
20240409,115300,150925974,1227,1227,1227,1227,0
20240409,115200,150925974,1227,1227,1227,1227,300
20240409,115100,150557874,1227,1227,1227,1227,0
20240409,115000,150557874,1227,1228,1228,1227,1074
20240409,114900,149239306,1234,1234,1234,1234,0
20240409,114800,149239306,1234,1234,1234,1234,0
20240409,114700,149239306,1234,1234,1234,1234,0
20240409,114600,149239306,1234,1234,1234,1234,0
20240409,114500,149239306,1234,1234,1234,1234,0
20240409,114400,149239306,1234,1234,1234,1234,0
20240409,114300,149239306,1234,1234,1234,1234,0
20240409,114200,149239306,1234,1229,1234,1226,8749
20240409,114100,138507535,1234,1234,1234,1234,0
20240409,114000,138507535,1234,1234,1234,1234,0
20240409,113900,138507535,1234,1234,1234,1234,0
20240409,113800,138507535,1234,1234,1234,1234,2283
20240409,113700,135690313,1233,1233,1233,1233,600
20240409,113600,134950513,1234,1234,1234,1234,0
20240409,113500,134950513,1234,1233,1234,1233,100
20240409,113400,134827116,1234,1234,1234,1234,0
20240409,113300,134827116,1234,1234,1234,1234,0
20240409,113200,134827116,1234,1234,1234,1234,0
20240409,113100,134827116,1234,1234,1234,1234,0
20240409,113000,134827116,1234,1234,1234,1234,0
20240409,112900,134827116,1234,1234,1234,1234,0
20240409,112800,134827116,1234,1234,1234,1234,0
20240409,112700,134827116,1234,1234,1234,1234,0
20240409,112600,134827116,1234,1234,1234,1234,0
20240409,112500,134827116,1234,1234,1234,1234,0
20240409,112400,134827116,1234,1234,1234,1234,0
20240409,112300,134827116,1234,1228,1234,1227,185
20240409,112200,134599932,1234,1234,1234,1234,0
20240409,112100,134599932,1234,1234,1234,1234,0
20240409,112000,134599932,1234,1234,1234,1234,0
20240409,111900,134599932,1234,1234,1234,1234,5
20240409,111800,134593762,1234,1234,1234,1234,1
20240409,111700,134592528,1229,1229,1229,1229,0
20240409,111600,134592528,1229,1229,1229,1229,244
20240409,111500,134292652,1228,1228,1228,1228,429
20240409,111400,133765840,1228,1229,1229,1228,569
20240409,111300,133066608,1234,1232,1234,1232,121
20240409,111200,132917421,1232,1232,1232,1232,46
20240409,111100,132860749,1232,1229,1232,1229,1194
20240409,111000,131391450,1229,1229,1229,1229,500
20240409,110900,130776950,1229,1224,1229,1223,7705
20240409,110800,121353522,1222,1228,1228,1222,7650
20240409,110700,111995642,1229,1229,1229,1229,8
20240409,110600,111985810,1229,1229,1229,1229,0
20240409,110500,111985810,1229,1229,1229,1229,0
20240409,110400,111985810,1229,1229,1229,1229,109
20240409,110300,111851849,1229,1229,1229,1229,0
20240409,110200,111851849,1229,1228,1229,1228,1355
20240409,110100,110186901,1227,1224,1227,1223,6801
20240409,110000,101867526,1224,1226,1226,1224,975
20240409,105900,100673521,1228,1228,1228,1228,5
20240409,105800,100667381,1229,1227,1230,1225,7602
20240409,105700,91348451,1231,1231,1231,1231,0
20240409,105600,91348451,1231,1231,1231,1231,0
20240409,105500,91348451,1231,1230,1231,1228,1501
20240409,105400,89505215,1228,1228,1228,1228,0
20240409,105300,89505215,1228,1228,1228,1228,0
20240409,105200,89505215,1228,1228,1228,1228,0
20240409,105100,89505215,1228,1228,1228,1228,0
20240409,105000,89505215,1228,1229,1229,1228,1000
20240409,104900,88276820,1233,1233,1233,1233,0
20240409,104800,88276820,1233,1229,1233,1229,4
20240409,104700,88271900,1229,1233,1233,1229,9
20240409,104600,88260835,1232,1228,1232,1228,101
20240409,104500,88136803,1229,1229,1229,1229,218
20240409,104400,87868881,1234,1234,1234,1234,0
20240409,104300,87868881,1234,1234,1234,1234,0
20240409,104200,87868881,1234,1231,1234,1229,4001
20240409,104100,82949255,1232,1232,1232,1232,0
20240409,104000,82949255,1232,1232,1232,1232,0
20240409,103900,82949255,1232,1233,1233,1232,508
20240409,103800,82323282,1237,1237,1237,1237,0
20240409,103700,82323282,1237,1237,1237,1237,0
20240409,103600,82323282,1237,1233,1237,1232,1004
20240409,103500,81085510,1233,1233,1233,1233,0
20240409,103400,81085510,1233,1233,1233,1233,0
20240409,103300,81085510,1233,1233,1233,1233,0
20240409,103200,81085510,1233,1235,1235,1233,6142
20240409,103100,73510604,1235,1235,1235,1235,0
20240409,103000,73510604,1235,1235,1235,1235,10
20240409,102900,73498254,1243,1243,1243,1243,0
20240409,102800,73498254,1243,1238,1244,1238,2061
20240409,102700,70942018,1239,1238,1239,1238,979
20240409,102600,69729038,1239,1239,1239,1239,0
20240409,102500,69729038,1239,1239,1239,1239,0
20240409,102400,69729038,1239,1238,1239,1238,20
20240409,102300,69704276,1234,1234,1234,1234,0
20240409,102200,69704276,1234,1234,1234,1234,0
20240409,102100,69704276,1234,1234,1234,1234,59
20240409,102000,69631470,1233,1233,1233,1233,0
20240409,101900,69631470,1233,1233,1233,1233,22
20240409,101800,69604344,1233,1233,1233,1233,0
20240409,101700,69604344,1233,1233,1233,1233,0
20240409,101600,69604344,1233,1233,1233,1233,500
20240409,101500,68987844,1233,1234,1234,1233,1777
20240409,101400,66796044,1234,1235,1235,1234,2548
20240409,101300,63651209,1236,1236,1236,1236,0
20240409,101200,63651209,1236,1236,1236,1236,1
20240409,101100,63649973,1235,1235,1235,1235,0
20240409,101000,63649973,1235,1235,1235,1235,0
20240409,100900,63649973,1235,1240,1240,1235,7700
20240409,100800,54117567,1242,1242,1242,1242,0
20240409,100700,54117567,1242,1242,1242,1242,328
20240409,100600,53710191,1244,1241,1244,1241,1479
20240409,100500,51871700,1241,1241,1241,1241,0
20240409,100400,51871700,1241,1240,1241,1240,3152
20240409,100300,47960592,1239,1237,1239,1237,2423
20240409,100200,44960879,1238,1238,1238,1238,0
20240409,100100,44960879,1238,1238,1238,1238,0
20240409,100000,44960879,1238,1238,1238,1238,0
20240409,095900,44960879,1238,1238,1238,1238,0
20240409,095800,44960879,1238,1238,1238,1238,0
20240409,095700,44960879,1238,1235,1238,1234,702
20240409,095600,44094601,1238,1237,1238,1237,30
20240409,095500,44057462,1237,1237,1237,1237,0
20240409,095400,44057462,1237,1237,1237,1237,0
20240409,095300,44057462,1237,1237,1237,1237,1
20240409,095200,44056225,1237,1237,1237,1237,11
20240409,095100,44042618,1237,1237,1237,1237,19
20240409,095000,44019115,1239,1239,1239,1239,0
20240409,094900,44019115,1239,1239,1239,1239,0
20240409,094800,44019115,1239,1239,1239,1239,0
20240409,094700,44019115,1239,1239,1239,1239,0
20240409,094600,44019115,1239,1239,1239,1239,0
20240409,094500,44019115,1239,1239,1239,1239,0
20240409,094400,44019115,1239,1237,1239,1237,25
20240409,094300,43988163,1232,1233,1233,1232,550
20240409,094200,43310341,1233,1233,1233,1233,603
20240409,094100,42566842,1233,1233,1233,1233,0
20240409,094000,42566842,1233,1233,1233,1233,0
20240409,093900,42566842,1233,1233,1233,1233,1500
20240409,093800,40717342,1233,1233,1233,1233,3236
20240409,093700,36727354,1233,1233,1233,1233,0
20240409,093600,36727354,1233,1233,1233,1233,401
20240409,093500,36232921,1238,1238,1238,1238,0
20240409,093400,36232921,1238,1238,1238,1238,0
20240409,093300,36232921,1238,1238,1238,1238,0
20240409,093200,36232921,1238,1238,1238,1238,20
20240409,093100,36208161,1239,1238,1239,1238,15
20240409,093000,36189581,1240,1238,1240,1238,295
20240409,092900,35824175,1231,1231,1231,1231,0
20240409,092800,35824175,1231,1238,1239,1231,10804
20240409,092700,22509434,1233,1234,1239,1233,1881
20240409,092600,20190136,1240,1240,1240,1240,0
20240409,092500,20190136,1240,1240,1240,1240,0
20240409,092400,20190136,1240,1240,1240,1240,0
20240409,092300,20190136,1240,1233,1240,1233,2328
20240409,092200,17317723,1239,1239,1239,1239,0
20240409,092100,17317723,1239,1239,1239,1239,0
20240409,092000,17317723,1239,1239,1239,1239,14
20240409,091900,17300377,1241,1241,1241,1241,0
20240409,091800,17300377,1241,1241,1241,1241,11
20240409,091700,17286726,1241,1239,1241,1239,500
20240409,091600,16667181,1232,1232,1232,1232,0
20240409,091500,16667181,1232,1240,1240,1232,4709
20240409,091400,10856029,1239,1239,1239,1239,0
20240409,091300,10856029,1239,1239,1239,1239,0
20240409,091200,10856029,1239,1235,1239,1233,1764
20240409,091100,8678753,1235,1235,1235,1235,0
20240409,091000,8678753,1235,1235,1235,1235,1956
20240409,090900,6263093,1240,1240,1240,1240,1
20240409,090800,6261853,1241,1241,1241,1241,3
20240409,090700,6258130,1240,1240,1240,1240,372
20240409,090600,5796850,1241,1241,1241,1241,0
20240409,090500,5796850,1241,1241,1241,1241,0
20240409,090400,5796850,1241,1240,1241,1240,979
20240409,090300,4582031,1242,1242,1242,1242,0
20240409,090200,4582031,1242,1242,1242,1242,0
20240409,090100,4582031,1242,1242,1242,1242,0
20240409,090000,4582031,1242,1229,1242,1229,3728