KissMeData/011330/min/candle-20240405.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240405,185200,231934423,1871,1871,1871,1871,15096
20240405,185100,231934423,1871,1871,1871,1871,0
20240405,185000,231934423,1871,1871,1871,1871,0
20240405,184900,231934423,1871,1871,1871,1871,0
20240405,184800,231934423,1871,1871,1871,1871,0
20240405,184700,231934423,1871,1871,1871,1871,0
20240405,184600,231934423,1871,1871,1871,1871,0
20240405,184500,231934423,1871,1871,1871,1871,0
20240405,184400,231934423,1871,1871,1871,1871,0
20240405,184300,231934423,1871,1871,1871,1871,0
20240405,184200,231934423,1871,1871,1871,1871,0
20240405,184100,231934423,1871,1871,1871,1871,0
20240405,184000,231934423,1871,1871,1871,1871,0
20240405,183900,231934423,1871,1871,1871,1871,0
20240405,183800,231934423,1871,1871,1871,1871,0
20240405,183700,231934423,1871,1871,1871,1871,0
20240405,183600,231934423,1871,1871,1871,1871,0
20240405,183500,231934423,1871,1871,1871,1871,0
20240405,183400,231934423,1871,1871,1871,1871,0
20240405,183300,231934423,1871,1871,1871,1871,0
20240405,183200,231934423,1871,1871,1871,1871,0
20240405,183100,231934423,1871,1871,1871,1871,0
20240405,183000,231934423,1871,1871,1871,1871,0
20240405,182900,231934423,1871,1871,1871,1871,0
20240405,182800,231934423,1871,1871,1871,1871,0
20240405,182700,231934423,1871,1871,1871,1871,0
20240405,182600,231934423,1871,1871,1871,1871,0
20240405,182500,231934423,1871,1871,1871,1871,0
20240405,182400,231934423,1871,1871,1871,1871,0
20240405,182300,231934423,1871,1871,1871,1871,0
20240405,182200,231934423,1871,1871,1871,1871,15096
20240405,182100,231934423,1871,1871,1871,1871,0
20240405,182000,231934423,1871,1871,1871,1871,0
20240405,181900,231934423,1871,1871,1871,1871,0
20240405,181800,231934423,1871,1871,1871,1871,0
20240405,181700,231934423,1871,1871,1871,1871,0
20240405,181600,231934423,1871,1871,1871,1871,0
20240405,181500,231934423,1871,1871,1871,1871,0
20240405,181400,231934423,1871,1871,1871,1871,0
20240405,181300,231934423,1871,1871,1871,1871,0
20240405,181200,231934423,1871,1871,1871,1871,0
20240405,181100,231934423,1871,1871,1871,1871,0
20240405,181000,231934423,1871,1871,1871,1871,0
20240405,180900,231934423,1871,1871,1871,1871,0
20240405,180800,231934423,1871,1871,1871,1871,0
20240405,180700,231934423,1871,1871,1871,1871,0
20240405,180600,231934423,1871,1871,1871,1871,0
20240405,180500,231934423,1871,1871,1871,1871,0
20240405,180400,231934423,1871,1871,1871,1871,0
20240405,180300,231934423,1871,1871,1871,1871,0
20240405,180200,231934423,1871,1871,1871,1871,0
20240405,180100,231934423,1871,1871,1871,1871,0
20240405,180000,231934423,1871,1871,1871,1871,0
20240405,175900,231934423,1871,1871,1871,1871,0
20240405,175800,231934423,1871,1871,1871,1871,0
20240405,175700,231934423,1871,1871,1871,1871,0
20240405,175600,231934423,1871,1871,1871,1871,0
20240405,175500,231934423,1871,1871,1871,1871,0
20240405,175400,231934423,1871,1871,1871,1871,0
20240405,175300,231934423,1871,1871,1871,1871,0
20240405,175200,231934423,1871,1871,1871,1871,15096
20240405,175100,231934423,1871,1871,1871,1871,0
20240405,175000,231934423,1871,1871,1871,1871,0
20240405,174900,231934423,1871,1871,1871,1871,0
20240405,174800,231934423,1871,1871,1871,1871,0
20240405,174700,231934423,1871,1871,1871,1871,0
20240405,174600,231934423,1871,1871,1871,1871,0
20240405,174500,231934423,1871,1871,1871,1871,0
20240405,174400,231934423,1871,1871,1871,1871,0
20240405,174300,231934423,1871,1871,1871,1871,0
20240405,174200,231934423,1871,1871,1871,1871,0
20240405,174100,231934423,1871,1871,1871,1871,0
20240405,174000,231934423,1871,1871,1871,1871,0
20240405,173900,231934423,1871,1871,1871,1871,0
20240405,173800,231934423,1871,1871,1871,1871,0
20240405,173700,231934423,1871,1871,1871,1871,0
20240405,173600,231934423,1871,1871,1871,1871,0
20240405,173500,231934423,1871,1871,1871,1871,0
20240405,173400,231934423,1871,1871,1871,1871,0
20240405,173300,231934423,1871,1871,1871,1871,0
20240405,173200,231934423,1871,1871,1871,1871,0
20240405,173100,231934423,1871,1871,1871,1871,0
20240405,173000,231934423,1871,1871,1871,1871,0
20240405,172900,231934423,1871,1871,1871,1871,0
20240405,172800,231934423,1871,1871,1871,1871,0
20240405,172700,231934423,1871,1871,1871,1871,0
20240405,172600,231934423,1871,1871,1871,1871,0
20240405,172500,231934423,1871,1871,1871,1871,0
20240405,172400,231934423,1871,1871,1871,1871,0
20240405,172300,231934423,1871,1871,1871,1871,0
20240405,172200,231934423,1871,1871,1871,1871,15096
20240405,172100,231934423,1871,1871,1871,1871,0
20240405,172000,231934423,1871,1871,1871,1871,0
20240405,171900,231934423,1871,1871,1871,1871,0
20240405,171800,231934423,1871,1871,1871,1871,0
20240405,171700,231934423,1871,1871,1871,1871,0
20240405,171600,231934423,1871,1871,1871,1871,0
20240405,171500,231934423,1871,1871,1871,1871,0
20240405,171400,231934423,1871,1871,1871,1871,0
20240405,171300,231934423,1871,1871,1871,1871,0
20240405,171200,231934423,1871,1871,1871,1871,0
20240405,171100,231934423,1871,1871,1871,1871,0
20240405,171000,231934423,1871,1871,1871,1871,0
20240405,170900,231934423,1871,1871,1871,1871,0
20240405,170800,231934423,1871,1871,1871,1871,0
20240405,170700,231934423,1871,1871,1871,1871,0
20240405,170600,231934423,1871,1871,1871,1871,0
20240405,170500,231934423,1871,1871,1871,1871,0
20240405,170400,231934423,1871,1871,1871,1871,0
20240405,170300,231934423,1871,1871,1871,1871,0
20240405,170200,231934423,1871,1871,1871,1871,0
20240405,170100,231934423,1871,1871,1871,1871,0
20240405,170000,231934423,1871,1871,1871,1871,0
20240405,165900,231934423,1871,1871,1871,1871,0
20240405,165800,231934423,1871,1871,1871,1871,0
20240405,165700,231934423,1871,1871,1871,1871,0
20240405,165600,231934423,1871,1871,1871,1871,0
20240405,165500,231934423,1871,1871,1871,1871,0
20240405,165400,231934423,1871,1871,1871,1871,0
20240405,165300,231934423,1871,1871,1871,1871,0
20240405,165200,231934423,1871,1871,1871,1871,15096
20240405,165100,231934423,1871,1871,1871,1871,0
20240405,165000,231934423,1871,1871,1871,1871,0
20240405,164900,231934423,1871,1871,1871,1871,0
20240405,164800,231934423,1871,1871,1871,1871,0
20240405,164700,231934423,1871,1871,1871,1871,0
20240405,164600,231934423,1871,1871,1871,1871,0
20240405,164500,231934423,1871,1871,1871,1871,0
20240405,164400,231934423,1871,1871,1871,1871,0
20240405,164300,231934423,1871,1871,1871,1871,0
20240405,164200,231934423,1871,1871,1871,1871,0
20240405,164100,231934423,1871,1871,1871,1871,0
20240405,164000,231934423,1871,1871,1871,1871,0
20240405,163900,231934423,1871,1871,1871,1871,0
20240405,163800,231934423,1871,1871,1871,1871,0
20240405,163700,231934423,1871,1871,1871,1871,0
20240405,163600,231934423,1871,1871,1871,1871,0
20240405,163500,231934423,1871,1871,1871,1871,0
20240405,163400,231934423,1871,1871,1871,1871,0
20240405,163300,231934423,1871,1871,1871,1871,0
20240405,163200,231934423,1871,1871,1871,1871,0
20240405,163100,231934423,1871,1871,1871,1871,0
20240405,163000,231934423,1871,1871,1871,1871,0
20240405,162900,231934423,1871,1871,1871,1871,0
20240405,162800,231934423,1871,1871,1871,1871,0
20240405,162700,231934423,1871,1871,1871,1871,0
20240405,162600,231934423,1871,1871,1871,1871,0
20240405,162500,231934423,1871,1871,1871,1871,0
20240405,162400,231934423,1871,1871,1871,1871,0
20240405,162300,231934423,1871,1871,1871,1871,0
20240405,162200,231934423,1871,1871,1871,1871,15096
20240405,162100,231934423,1871,1871,1871,1871,0
20240405,162000,231934423,1871,1871,1871,1871,0
20240405,161900,231934423,1871,1871,1871,1871,0
20240405,161800,231934423,1871,1871,1871,1871,0
20240405,161700,231934423,1871,1871,1871,1871,0
20240405,161600,231934423,1871,1871,1871,1871,0
20240405,161500,231934423,1871,1871,1871,1871,0
20240405,161400,231934423,1871,1871,1871,1871,0
20240405,161300,231934423,1871,1871,1871,1871,0
20240405,161200,231934423,1871,1871,1871,1871,0
20240405,161100,231934423,1871,1871,1871,1871,0
20240405,161000,231934423,1871,1871,1871,1871,0
20240405,160900,231934423,1871,1871,1871,1871,0
20240405,160800,231934423,1871,1871,1871,1871,0
20240405,160700,231934423,1871,1871,1871,1871,0
20240405,160600,231934423,1871,1871,1871,1871,0
20240405,160500,231934423,1871,1871,1871,1871,0
20240405,160400,231934423,1871,1871,1871,1871,0
20240405,160300,231934423,1871,1871,1871,1871,0
20240405,160200,231934423,1871,1871,1871,1871,0
20240405,160100,231934423,1871,1871,1871,1871,0
20240405,160000,231934423,1871,1871,1871,1871,0
20240405,155900,231934423,1871,1871,1871,1871,0
20240405,155800,231934423,1871,1871,1871,1871,0
20240405,155700,231934423,1871,1871,1871,1871,0
20240405,155600,231934423,1871,1871,1871,1871,0
20240405,155500,231934423,1871,1871,1871,1871,0
20240405,155400,231934423,1871,1871,1871,1871,0
20240405,155300,231934423,1871,1871,1871,1871,0
20240405,155200,231934423,1871,1871,1871,1871,15096
20240405,155100,231934423,1871,1871,1871,1871,0
20240405,155000,231934423,1871,1871,1871,1871,0
20240405,154900,231934423,1871,1871,1871,1871,0
20240405,154800,231934423,1871,1871,1871,1871,0
20240405,154700,231934423,1871,1871,1871,1871,0
20240405,154600,231934423,1871,1871,1871,1871,0
20240405,154500,231934423,1871,1871,1871,1871,0
20240405,154400,231934423,1871,1871,1871,1871,0
20240405,154300,231934423,1871,1871,1871,1871,0
20240405,154200,231934423,1871,1871,1871,1871,0
20240405,154100,231934423,1871,1871,1871,1871,0
20240405,154000,231934423,1871,1871,1871,1871,0
20240405,153900,231934423,1871,1871,1871,1871,0
20240405,153800,231934423,1871,1871,1871,1871,0
20240405,153700,231934423,1871,1871,1871,1871,0
20240405,153600,231934423,1871,1871,1871,1871,0
20240405,153500,231934423,1871,1871,1871,1871,0
20240405,153400,231934423,1871,1871,1871,1871,0
20240405,153300,231934423,1871,1871,1871,1871,0
20240405,153200,231934423,1871,1871,1871,1871,0
20240405,153100,231934423,1871,1871,1871,1871,0
20240405,153000,231934423,1871,1871,1871,1871,15096
20240405,152900,203689807,1877,1877,1877,1877,0
20240405,152800,203689807,1877,1877,1877,1877,0
20240405,152700,203689807,1877,1877,1877,1877,0
20240405,152600,203689807,1877,1877,1877,1877,0
20240405,152500,203689807,1877,1877,1877,1877,0
20240405,152400,203689807,1877,1877,1877,1877,0
20240405,152300,203689807,1877,1877,1877,1877,0
20240405,152200,203689807,1877,1877,1877,1877,0
20240405,152100,203689807,1877,1877,1877,1877,0
20240405,152000,203689807,1877,1877,1877,1877,0
20240405,151900,203689807,1877,1877,1877,1877,4113
20240405,151800,195969706,1875,1880,1880,1875,4526
20240405,151700,187477059,1881,1881,1881,1881,0
20240405,151600,187477059,1881,1881,1881,1881,0
20240405,151500,187477059,1881,1881,1881,1881,149
20240405,151400,187196790,1881,1881,1881,1881,0
20240405,151300,187196790,1881,1881,1881,1881,0
20240405,151200,187196790,1881,1881,1881,1881,0
20240405,151100,187196790,1881,1883,1883,1881,2408
20240405,151000,182666231,1883,1883,1883,1883,0
20240405,150900,182666231,1883,1883,1883,1883,0
20240405,150800,182666231,1883,1884,1884,1883,1000
20240405,150700,180783180,1884,1885,1885,1884,1975
20240405,150600,177061255,1885,1885,1885,1885,1
20240405,150500,177059370,1888,1888,1888,1888,0
20240405,150400,177059370,1888,1888,1888,1888,0
20240405,150300,177059370,1888,1888,1888,1888,0
20240405,150200,177059370,1888,1888,1888,1888,0
20240405,150100,177059370,1888,1888,1888,1888,0
20240405,150000,177059370,1888,1888,1888,1888,0
20240405,145900,177059370,1888,1888,1888,1888,0
20240405,145800,177059370,1888,1888,1888,1888,0
20240405,145700,177059370,1888,1888,1888,1888,0
20240405,145600,177059370,1888,1888,1888,1888,0
20240405,145500,177059370,1888,1888,1888,1888,0
20240405,145400,177059370,1888,1888,1888,1888,0
20240405,145300,177059370,1888,1888,1888,1888,5
20240405,145200,177049930,1888,1888,1888,1888,0
20240405,145100,177049930,1888,1888,1888,1888,0
20240405,145000,177049930,1888,1888,1888,1888,0
20240405,144900,177049930,1888,1888,1888,1888,382
20240405,144800,176328714,1888,1888,1888,1888,1
20240405,144700,176326826,1888,1888,1888,1888,0
20240405,144600,176326826,1888,1888,1888,1888,0
20240405,144500,176326826,1888,1888,1888,1888,0
20240405,144400,176326826,1888,1888,1888,1888,2281
20240405,144300,172020298,1888,1888,1888,1888,0
20240405,144200,172020298,1888,1888,1888,1888,128
20240405,144100,171778634,1888,1888,1888,1888,1
20240405,144000,171776746,1886,1886,1886,1886,0
20240405,143900,171776746,1886,1886,1886,1886,0
20240405,143800,171776746,1886,1886,1886,1886,0
20240405,143700,171776746,1886,1886,1886,1886,3500
20240405,143600,165175746,1886,1886,1886,1886,0
20240405,143500,165175746,1886,1886,1886,1886,0
20240405,143400,165175746,1886,1886,1886,1886,1
20240405,143300,165173860,1886,1886,1886,1886,2
20240405,143200,165170088,1886,1886,1886,1886,0
20240405,143100,165170088,1886,1886,1886,1886,0
20240405,143000,165170088,1886,1886,1886,1886,0
20240405,142900,165170088,1886,1886,1886,1886,0
20240405,142800,165170088,1886,1886,1886,1886,0
20240405,142700,165170088,1886,1886,1886,1886,0
20240405,142600,165170088,1886,1886,1886,1886,0
20240405,142500,165170088,1886,1886,1886,1886,0
20240405,142400,165170088,1886,1886,1886,1886,0
20240405,142300,165170088,1886,1886,1886,1886,0
20240405,142200,165170088,1886,1886,1886,1886,0
20240405,142100,165170088,1886,1886,1886,1886,0
20240405,142000,165170088,1886,1886,1886,1886,0
20240405,141900,165170088,1886,1886,1886,1886,0
20240405,141800,165170088,1886,1886,1886,1886,0
20240405,141700,165170088,1886,1886,1886,1886,0
20240405,141600,165170088,1886,1886,1886,1886,0
20240405,141500,165170088,1886,1886,1886,1886,0
20240405,141400,165170088,1886,1886,1886,1886,0
20240405,141300,165170088,1886,1886,1886,1886,0
20240405,141200,165170088,1886,1886,1886,1886,0
20240405,141100,165170088,1886,1886,1886,1886,0
20240405,141000,165170088,1886,1886,1886,1886,0
20240405,140900,165170088,1886,1886,1886,1886,0
20240405,140800,165170088,1886,1886,1886,1886,0
20240405,140700,165170088,1886,1886,1886,1886,0
20240405,140600,165170088,1886,1886,1886,1886,0
20240405,140500,165170088,1886,1886,1886,1886,0
20240405,140400,165170088,1886,1886,1886,1886,0
20240405,140300,165170088,1886,1886,1886,1886,0
20240405,140200,165170088,1886,1886,1886,1886,1
20240405,140100,165168202,1887,1887,1887,1887,0
20240405,140000,165168202,1887,1887,1887,1887,1
20240405,135900,165166315,1876,1876,1876,1876,0
20240405,135800,165166315,1876,1876,1876,1876,0
20240405,135700,165166315,1876,1876,1876,1876,0
20240405,135600,165166315,1876,1876,1876,1876,0
20240405,135500,165166315,1876,1876,1876,1876,0
20240405,135400,165166315,1876,1876,1876,1876,0
20240405,135300,165166315,1876,1881,1881,1876,10000
20240405,135200,146383111,1878,1878,1878,1878,0
20240405,135100,146383111,1878,1878,1878,1878,0
20240405,135000,146383111,1878,1878,1878,1878,0
20240405,134900,146383111,1878,1878,1878,1878,0
20240405,134800,146383111,1878,1878,1878,1878,0
20240405,134700,146383111,1878,1878,1878,1878,0
20240405,134600,146383111,1878,1878,1878,1878,0
20240405,134500,146383111,1878,1878,1878,1878,0
20240405,134400,146383111,1878,1878,1878,1878,0
20240405,134300,146383111,1878,1880,1880,1878,7636
20240405,134200,132034387,1885,1885,1885,1885,0
20240405,134100,132034387,1885,1885,1885,1885,0
20240405,134000,132034387,1885,1885,1885,1885,0
20240405,133900,132034387,1885,1885,1885,1885,1143
20240405,133800,129879832,1885,1885,1885,1885,1357
20240405,133700,127321887,1890,1890,1890,1890,0
20240405,133600,127321887,1890,1890,1890,1890,0
20240405,133500,127321887,1890,1890,1890,1890,0
20240405,133400,127321887,1890,1890,1890,1890,10
20240405,133300,127302987,1880,1880,1880,1880,0
20240405,133200,127302987,1880,1880,1880,1880,0
20240405,133100,127302987,1880,1880,1880,1880,0
20240405,133000,127302987,1880,1880,1880,1880,0
20240405,132900,127302987,1880,1880,1880,1880,0
20240405,132800,127302987,1880,1880,1880,1880,0
20240405,132700,127302987,1880,1880,1880,1880,2550
20240405,132600,122508987,1877,1877,1877,1877,0
20240405,132500,122508987,1877,1877,1877,1877,0
20240405,132400,122508987,1877,1877,1877,1877,0
20240405,132300,122508987,1877,1877,1877,1877,0
20240405,132200,122508987,1877,1877,1877,1877,0
20240405,132100,122508987,1877,1877,1877,1877,0
20240405,132000,122508987,1877,1877,1877,1877,0
20240405,131900,122508987,1877,1877,1877,1877,0
20240405,131800,122508987,1877,1877,1877,1877,0
20240405,131700,122508987,1877,1877,1877,1877,500
20240405,131600,121570487,1877,1877,1877,1877,0
20240405,131500,121570487,1877,1877,1877,1877,0
20240405,131400,121570487,1877,1877,1877,1877,1
20240405,131300,121568610,1890,1890,1890,1890,1
20240405,131200,121566720,1890,1890,1890,1890,0
20240405,131100,121566720,1890,1890,1890,1890,0
20240405,131000,121566720,1890,1890,1890,1890,0
20240405,130900,121566720,1890,1890,1890,1890,0
20240405,130800,121566720,1890,1890,1890,1890,10
20240405,130700,121547820,1878,1878,1878,1878,0
20240405,130600,121547820,1878,1878,1878,1878,0
20240405,130500,121547820,1878,1880,1880,1878,5046
20240405,130400,112066062,1880,1880,1880,1880,0
20240405,130300,112066062,1880,1880,1880,1880,0
20240405,130200,112066062,1880,1880,1880,1880,0
20240405,130100,112066062,1880,1880,1880,1880,0
20240405,130000,112066062,1880,1880,1880,1880,0
20240405,125900,112066062,1880,1880,1880,1880,0
20240405,125800,112066062,1880,1880,1880,1880,0
20240405,125700,112066062,1880,1880,1880,1880,0
20240405,125600,112066062,1880,1880,1880,1880,0
20240405,125500,112066062,1880,1880,1880,1880,0
20240405,125400,112066062,1880,1880,1880,1880,0
20240405,125300,112066062,1880,1880,1880,1880,500
20240405,125200,111126062,1890,1890,1890,1890,0
20240405,125100,111126062,1890,1890,1890,1890,0
20240405,125000,111126062,1890,1890,1890,1890,300
20240405,124900,110559062,1890,1890,1890,1890,300
20240405,124800,109992062,1890,1890,1890,1890,0
20240405,124700,109992062,1890,1890,1890,1890,0
20240405,124600,109992062,1890,1890,1890,1890,0
20240405,124500,109992062,1890,1890,1890,1890,0
20240405,124400,109992062,1890,1890,1890,1890,0
20240405,124300,109992062,1890,1890,1890,1890,0
20240405,124200,109992062,1890,1890,1890,1890,0
20240405,124100,109992062,1890,1890,1890,1890,0
20240405,124000,109992062,1890,1890,1890,1890,1
20240405,123900,109990172,1880,1880,1880,1880,2923
20240405,123800,104494932,1879,1879,1879,1879,0
20240405,123700,104494932,1879,1879,1879,1879,0
20240405,123600,104494932,1879,1880,1880,1879,3835
20240405,123500,97288890,1879,1879,1879,1879,5
20240405,123400,97279495,1883,1883,1883,1883,0
20240405,123300,97279495,1883,1883,1883,1883,0
20240405,123200,97279495,1883,1883,1883,1883,504
20240405,123100,96330463,1883,1883,1883,1883,0
20240405,123000,96330463,1883,1883,1883,1883,0
20240405,122900,96330463,1883,1883,1883,1883,8
20240405,122800,96315399,1883,1883,1883,1879,254
20240405,122700,95837625,1878,1878,1878,1878,0
20240405,122600,95837625,1878,1878,1878,1878,0
20240405,122500,95837625,1878,1878,1878,1878,0
20240405,122400,95837625,1878,1878,1878,1878,0
20240405,122300,95837625,1878,1878,1878,1878,0
20240405,122200,95837625,1878,1878,1878,1878,0
20240405,122100,95837625,1878,1878,1878,1878,0
20240405,122000,95837625,1878,1878,1878,1878,0
20240405,121900,95837625,1878,1878,1878,1878,0
20240405,121800,95837625,1878,1879,1879,1878,1200
20240405,121700,93584002,1883,1883,1883,1883,0
20240405,121600,93584002,1883,1883,1883,1883,0
20240405,121500,93584002,1883,1883,1883,1883,0
20240405,121400,93584002,1883,1883,1883,1883,0
20240405,121300,93584002,1883,1883,1883,1883,159
20240405,121200,93284605,1883,1883,1883,1883,0
20240405,121100,93284605,1883,1883,1883,1883,0
20240405,121000,93284605,1883,1883,1883,1883,0
20240405,120900,93284605,1883,1883,1883,1883,0
20240405,120800,93284605,1883,1883,1883,1883,0
20240405,120700,93284605,1883,1883,1883,1883,0
20240405,120600,93284605,1883,1883,1883,1883,0
20240405,120500,93284605,1883,1883,1883,1883,0
20240405,120400,93284605,1883,1883,1883,1883,0
20240405,120300,93284605,1883,1883,1883,1883,0
20240405,120200,93284605,1883,1883,1883,1883,0
20240405,120100,93284605,1883,1883,1883,1883,0
20240405,120000,93284605,1883,1883,1883,1883,0
20240405,115900,93284605,1883,1883,1883,1883,0
20240405,115800,93284605,1883,1883,1883,1883,0
20240405,115700,93284605,1883,1883,1883,1883,0
20240405,115600,93284605,1883,1883,1883,1883,10
20240405,115500,93265775,1883,1883,1883,1883,0
20240405,115400,93265775,1883,1883,1883,1883,0
20240405,115300,93265775,1883,1883,1883,1883,0
20240405,115200,93265775,1883,1883,1883,1883,0
20240405,115100,93265775,1883,1883,1883,1883,0
20240405,115000,93265775,1883,1883,1883,1883,160
20240405,114900,92964495,1878,1882,1882,1878,700
20240405,114800,91649841,1882,1882,1882,1882,0
20240405,114700,91649841,1882,1882,1882,1882,0
20240405,114600,91649841,1882,1882,1882,1882,0
20240405,114500,91649841,1882,1882,1882,1882,0
20240405,114400,91649841,1882,1882,1882,1882,0
20240405,114300,91649841,1882,1882,1882,1882,0
20240405,114200,91649841,1882,1882,1882,1882,0
20240405,114100,91649841,1882,1882,1882,1882,737
20240405,114000,90262807,1883,1883,1883,1883,0
20240405,113900,90262807,1883,1883,1883,1883,7
20240405,113800,90249626,1879,1879,1879,1879,0
20240405,113700,90249626,1879,1879,1879,1879,0
20240405,113600,90249626,1879,1879,1879,1879,0
20240405,113500,90249626,1879,1879,1879,1879,0
20240405,113400,90249626,1879,1879,1879,1879,1000
20240405,113300,88370626,1878,1878,1878,1878,0
20240405,113200,88370626,1878,1878,1878,1878,0
20240405,113100,88370626,1878,1878,1878,1878,0
20240405,113000,88370626,1878,1878,1878,1878,0
20240405,112900,88370626,1878,1878,1878,1878,200
20240405,112800,87995026,1878,1878,1878,1878,0
20240405,112700,87995026,1878,1879,1879,1878,705
20240405,112600,86670885,1880,1880,1880,1880,3086
20240405,112500,80869205,1881,1881,1881,1881,0
20240405,112400,80869205,1881,1881,1881,1881,0
20240405,112300,80869205,1881,1881,1881,1881,773
20240405,112200,79415192,1881,1881,1881,1881,0
20240405,112100,79415192,1881,1881,1881,1881,0
20240405,112000,79415192,1881,1881,1881,1881,0
20240405,111900,79415192,1881,1881,1881,1881,0
20240405,111800,79415192,1881,1881,1881,1881,0
20240405,111700,79415192,1881,1881,1881,1881,0
20240405,111600,79415192,1881,1881,1881,1881,260
20240405,111500,78926132,1881,1881,1881,1881,0
20240405,111400,78926132,1881,1881,1881,1881,0
20240405,111300,78926132,1881,1881,1881,1881,0
20240405,111200,78926132,1881,1881,1881,1881,70
20240405,111100,78794462,1890,1890,1890,1890,0
20240405,111000,78794462,1890,1890,1890,1890,1
20240405,110900,78792572,1890,1890,1890,1890,0
20240405,110800,78792572,1890,1890,1890,1890,0
20240405,110700,78792572,1890,1890,1890,1890,0
20240405,110600,78792572,1890,1890,1890,1890,0
20240405,110500,78792572,1890,1890,1890,1890,0
20240405,110400,78792572,1890,1890,1890,1890,0
20240405,110300,78792572,1890,1890,1890,1890,0
20240405,110200,78792572,1890,1890,1890,1890,0
20240405,110100,78792572,1890,1890,1890,1890,0
20240405,110000,78792572,1890,1890,1890,1890,0
20240405,105900,78792572,1890,1890,1890,1890,30
20240405,105800,78735872,1881,1890,1890,1881,1810
20240405,105700,75330992,1881,1881,1881,1881,0
20240405,105600,75330992,1881,1881,1881,1881,0
20240405,105500,75330992,1881,1881,1881,1881,0
20240405,105400,75330992,1881,1881,1881,1881,0
20240405,105300,75330992,1881,1881,1881,1881,0
20240405,105200,75330992,1881,1883,1883,1881,3000
20240405,105100,69687189,1882,1882,1882,1882,0
20240405,105000,69687189,1882,1882,1882,1882,0
20240405,104900,69687189,1882,1882,1882,1882,0
20240405,104800,69687189,1882,1882,1882,1882,0
20240405,104700,69687189,1882,1882,1882,1882,0
20240405,104600,69687189,1882,1882,1882,1882,0
20240405,104500,69687189,1882,1883,1883,1882,4000
20240405,104400,62158046,1883,1883,1883,1883,1000
20240405,104300,60275046,1883,1883,1883,1883,27
20240405,104200,60224205,1883,1886,1886,1883,12158
20240405,104100,37320434,1886,1886,1886,1886,1
20240405,104000,37318548,1886,1886,1886,1886,1
20240405,103900,37316662,1890,1890,1890,1890,0
20240405,103800,37316662,1890,1890,1890,1890,0
20240405,103700,37316662,1890,1890,1890,1890,0
20240405,103600,37316662,1890,1890,1890,1890,0
20240405,103500,37316662,1890,1890,1890,1890,0
20240405,103400,37316662,1890,1890,1890,1890,0
20240405,103300,37316662,1890,1890,1890,1890,0
20240405,103200,37316662,1890,1890,1890,1890,1
20240405,103100,37314772,1890,1890,1890,1890,0
20240405,103000,37314772,1890,1890,1890,1890,0
20240405,102900,37314772,1890,1890,1890,1890,0
20240405,102800,37314772,1890,1890,1890,1890,0
20240405,102700,37314772,1890,1890,1890,1890,1
20240405,102600,37312882,1890,1890,1890,1890,0
20240405,102500,37312882,1890,1890,1890,1890,5
20240405,102400,37303432,1890,1889,1890,1889,50
20240405,102300,37208975,1889,1889,1889,1889,47
20240405,102200,37120192,1889,1889,1889,1889,10
20240405,102100,37101302,1888,1888,1888,1888,0
20240405,102000,37101302,1888,1888,1888,1888,0
20240405,101900,37101302,1888,1888,1888,1888,0
20240405,101800,37101302,1888,1888,1888,1888,0
20240405,101700,37101302,1888,1888,1888,1888,0
20240405,101600,37101302,1888,1885,1888,1885,3002
20240405,101500,31433532,1885,1885,1885,1885,0
20240405,101400,31433532,1885,1885,1885,1885,0
20240405,101300,31433532,1885,1885,1885,1885,0
20240405,101200,31433532,1885,1886,1886,1885,2288
20240405,101100,27120552,1887,1887,1887,1887,0
20240405,101000,27120552,1887,1887,1887,1887,0
20240405,100900,27120552,1887,1887,1887,1887,0
20240405,100800,27120552,1887,1887,1887,1887,0
20240405,100700,27120552,1887,1887,1887,1887,0
20240405,100600,27120552,1887,1887,1887,1887,711
20240405,100500,25778895,1889,1889,1889,1889,20
20240405,100400,25741115,1889,1889,1889,1889,1
20240405,100300,25739226,1888,1888,1888,1888,0
20240405,100200,25739226,1888,1888,1888,1888,0
20240405,100100,25739226,1888,1888,1888,1888,1
20240405,100000,25737338,1887,1887,1887,1887,0
20240405,095900,25737338,1887,1887,1887,1887,0
20240405,095800,25737338,1887,1887,1887,1887,0
20240405,095700,25737338,1887,1887,1887,1887,0
20240405,095600,25737338,1887,1887,1887,1887,0
20240405,095500,25737338,1887,1887,1887,1887,0
20240405,095400,25737338,1887,1888,1888,1887,2000
20240405,095300,21963227,1889,1889,1889,1889,0
20240405,095200,21963227,1889,1889,1889,1889,100
20240405,095100,21774327,1887,1887,1887,1887,0
20240405,095000,21774327,1887,1890,1890,1887,1090
20240405,094900,19716227,1890,1890,1890,1890,10
20240405,094800,19697327,1890,1890,1890,1890,6
20240405,094700,19685987,1890,1890,1890,1890,0
20240405,094600,19685987,1890,1890,1890,1890,0
20240405,094500,19685987,1890,1890,1890,1890,2001
20240405,094400,15904097,1890,1890,1890,1890,42
20240405,094300,15824717,1890,1890,1890,1890,0
20240405,094200,15824717,1890,1890,1890,1890,0
20240405,094100,15824717,1890,1890,1890,1890,2
20240405,094000,15820937,1890,1891,1891,1890,2129
20240405,093900,11797125,1891,1891,1891,1891,4
20240405,093800,11789561,1891,1891,1891,1891,3399
20240405,093700,5362052,1891,1891,1891,1891,0
20240405,093600,5362052,1891,1891,1891,1891,10
20240405,093500,5343142,1891,1891,1891,1891,0
20240405,093400,5343142,1891,1891,1891,1891,0
20240405,093300,5343142,1891,1891,1891,1891,0
20240405,093200,5343142,1891,1892,1892,1891,2126
20240405,093100,1322559,1892,1892,1892,1892,0
20240405,093000,1322559,1892,1892,1892,1892,0
20240405,092900,1322559,1892,1892,1892,1892,1
20240405,092800,1320667,1892,1892,1892,1892,9
20240405,092700,1303639,1892,1892,1892,1892,0
20240405,092600,1303639,1892,1892,1892,1892,109
20240405,092500,1097411,1892,1892,1892,1892,0
20240405,092400,1097411,1892,1892,1892,1892,158
20240405,092300,798475,1892,1892,1892,1892,1
20240405,092200,796583,1892,1892,1892,1892,0
20240405,092100,796583,1892,1892,1892,1892,0
20240405,092000,796583,1892,1892,1892,1892,0
20240405,091900,796583,1892,1892,1892,1892,187
20240405,091800,442779,1908,1908,1908,1908,0
20240405,091700,442779,1908,1908,1908,1908,0
20240405,091600,442779,1908,1908,1908,1908,0
20240405,091500,442779,1908,1908,1908,1908,0
20240405,091400,442779,1908,1908,1908,1908,0
20240405,091300,442779,1908,1908,1908,1908,0
20240405,091200,442779,1908,1908,1908,1908,1
20240405,091100,440871,1908,1908,1908,1908,1
20240405,091000,438963,1908,1908,1908,1908,1
20240405,090900,437055,1908,1908,1908,1908,1
20240405,090800,435147,1909,1909,1909,1909,0
20240405,090700,435147,1909,1909,1909,1909,2
20240405,090600,431329,1910,1910,1910,1910,11
20240405,090500,410319,1881,1881,1881,1881,0
20240405,090400,410319,1881,1915,1915,1881,6
20240405,090300,398983,1917,1917,1917,1917,0
20240405,090200,398983,1917,1917,1917,1917,0
20240405,090100,398983,1917,1917,1917,1917,10
20240405,090000,379813,1871,1871,1871,1871,203