KissMeData/019490/min/candle-20240419.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240419,185900,136048525,1240,1240,1240,1240,4423
20240419,185800,136048525,1240,1240,1240,1240,0
20240419,185700,136048525,1240,1240,1240,1240,0
20240419,185600,136048525,1240,1240,1240,1240,0
20240419,185500,136048525,1240,1240,1240,1240,0
20240419,185400,136048525,1240,1240,1240,1240,0
20240419,185300,136048525,1240,1240,1240,1240,0
20240419,185200,136048525,1240,1240,1240,1240,0
20240419,185100,136048525,1240,1240,1240,1240,0
20240419,185000,136048525,1240,1240,1240,1240,0
20240419,184900,136048525,1240,1240,1240,1240,0
20240419,184800,136048525,1240,1240,1240,1240,0
20240419,184700,136048525,1240,1240,1240,1240,0
20240419,184600,136048525,1240,1240,1240,1240,0
20240419,184500,136048525,1240,1240,1240,1240,0
20240419,184400,136048525,1240,1240,1240,1240,0
20240419,184300,136048525,1240,1240,1240,1240,0
20240419,184200,136048525,1240,1240,1240,1240,0
20240419,184100,136048525,1240,1240,1240,1240,0
20240419,184000,136048525,1240,1240,1240,1240,0
20240419,183900,136048525,1240,1240,1240,1240,0
20240419,183800,136048525,1240,1240,1240,1240,0
20240419,183700,136048525,1240,1240,1240,1240,0
20240419,183600,136048525,1240,1240,1240,1240,0
20240419,183500,136048525,1240,1240,1240,1240,0
20240419,183400,136048525,1240,1240,1240,1240,0
20240419,183300,136048525,1240,1240,1240,1240,0
20240419,183200,136048525,1240,1240,1240,1240,0
20240419,183100,136048525,1240,1240,1240,1240,0
20240419,183000,136048525,1240,1240,1240,1240,0
20240419,182900,136048525,1240,1240,1240,1240,4423
20240419,182800,136048525,1240,1240,1240,1240,0
20240419,182700,136048525,1240,1240,1240,1240,0
20240419,182600,136048525,1240,1240,1240,1240,0
20240419,182500,136048525,1240,1240,1240,1240,0
20240419,182400,136048525,1240,1240,1240,1240,0
20240419,182300,136048525,1240,1240,1240,1240,0
20240419,182200,136048525,1240,1240,1240,1240,0
20240419,182100,136048525,1240,1240,1240,1240,0
20240419,182000,136048525,1240,1240,1240,1240,0
20240419,181900,136048525,1240,1240,1240,1240,0
20240419,181800,136048525,1240,1240,1240,1240,0
20240419,181700,136048525,1240,1240,1240,1240,0
20240419,181600,136048525,1240,1240,1240,1240,0
20240419,181500,136048525,1240,1240,1240,1240,0
20240419,181400,136048525,1240,1240,1240,1240,0
20240419,181300,136048525,1240,1240,1240,1240,0
20240419,181200,136048525,1240,1240,1240,1240,0
20240419,181100,136048525,1240,1240,1240,1240,0
20240419,181000,136048525,1240,1240,1240,1240,0
20240419,180900,136048525,1240,1240,1240,1240,0
20240419,180800,136048525,1240,1240,1240,1240,0
20240419,180700,136048525,1240,1240,1240,1240,0
20240419,180600,136048525,1240,1240,1240,1240,0
20240419,180500,136048525,1240,1240,1240,1240,0
20240419,180400,136048525,1240,1240,1240,1240,0
20240419,180300,136048525,1240,1240,1240,1240,0
20240419,180200,136048525,1240,1240,1240,1240,0
20240419,180100,136048525,1240,1240,1240,1240,0
20240419,180000,136048525,1240,1240,1240,1240,0
20240419,175900,136048525,1240,1240,1240,1240,4423
20240419,175800,136048525,1240,1240,1240,1240,0
20240419,175700,136048525,1240,1240,1240,1240,0
20240419,175600,136048525,1240,1240,1240,1240,0
20240419,175500,136048525,1240,1240,1240,1240,0
20240419,175400,136048525,1240,1240,1240,1240,0
20240419,175300,136048525,1240,1240,1240,1240,0
20240419,175200,136048525,1240,1240,1240,1240,0
20240419,175100,136048525,1240,1240,1240,1240,0
20240419,175000,136048525,1240,1240,1240,1240,0
20240419,174900,136048525,1240,1240,1240,1240,0
20240419,174800,136048525,1240,1240,1240,1240,0
20240419,174700,136048525,1240,1240,1240,1240,0
20240419,174600,136048525,1240,1240,1240,1240,0
20240419,174500,136048525,1240,1240,1240,1240,0
20240419,174400,136048525,1240,1240,1240,1240,0
20240419,174300,136048525,1240,1240,1240,1240,0
20240419,174200,136048525,1240,1240,1240,1240,0
20240419,174100,136048525,1240,1240,1240,1240,0
20240419,174000,136048525,1240,1240,1240,1240,0
20240419,173900,136048525,1240,1240,1240,1240,0
20240419,173800,136048525,1240,1240,1240,1240,0
20240419,173700,136048525,1240,1240,1240,1240,0
20240419,173600,136048525,1240,1240,1240,1240,0
20240419,173500,136048525,1240,1240,1240,1240,0
20240419,173400,136048525,1240,1240,1240,1240,0
20240419,173300,136048525,1240,1240,1240,1240,0
20240419,173200,136048525,1240,1240,1240,1240,0
20240419,173100,136048525,1240,1240,1240,1240,0
20240419,173000,136048525,1240,1240,1240,1240,0
20240419,172900,136048525,1240,1240,1240,1240,4423
20240419,172800,136048525,1240,1240,1240,1240,0
20240419,172700,136048525,1240,1240,1240,1240,0
20240419,172600,136048525,1240,1240,1240,1240,0
20240419,172500,136048525,1240,1240,1240,1240,0
20240419,172400,136048525,1240,1240,1240,1240,0
20240419,172300,136048525,1240,1240,1240,1240,0
20240419,172200,136048525,1240,1240,1240,1240,0
20240419,172100,136048525,1240,1240,1240,1240,0
20240419,172000,136048525,1240,1240,1240,1240,0
20240419,171900,136048525,1240,1240,1240,1240,0
20240419,171800,136048525,1240,1240,1240,1240,0
20240419,171700,136048525,1240,1240,1240,1240,0
20240419,171600,136048525,1240,1240,1240,1240,0
20240419,171500,136048525,1240,1240,1240,1240,0
20240419,171400,136048525,1240,1240,1240,1240,0
20240419,171300,136048525,1240,1240,1240,1240,0
20240419,171200,136048525,1240,1240,1240,1240,0
20240419,171100,136048525,1240,1240,1240,1240,0
20240419,171000,136048525,1240,1240,1240,1240,0
20240419,170900,136048525,1240,1240,1240,1240,0
20240419,170800,136048525,1240,1240,1240,1240,0
20240419,170700,136048525,1240,1240,1240,1240,0
20240419,170600,136048525,1240,1240,1240,1240,0
20240419,170500,136048525,1240,1240,1240,1240,0
20240419,170400,136048525,1240,1240,1240,1240,0
20240419,170300,136048525,1240,1240,1240,1240,0
20240419,170200,136048525,1240,1240,1240,1240,0
20240419,170100,136048525,1240,1240,1240,1240,0
20240419,170000,136048525,1240,1240,1240,1240,0
20240419,165900,136048525,1240,1240,1240,1240,4423
20240419,165800,136048525,1240,1240,1240,1240,0
20240419,165700,136048525,1240,1240,1240,1240,0
20240419,165600,136048525,1240,1240,1240,1240,0
20240419,165500,136048525,1240,1240,1240,1240,0
20240419,165400,136048525,1240,1240,1240,1240,0
20240419,165300,136048525,1240,1240,1240,1240,0
20240419,165200,136048525,1240,1240,1240,1240,0
20240419,165100,136048525,1240,1240,1240,1240,0
20240419,165000,136048525,1240,1240,1240,1240,0
20240419,164900,136048525,1240,1240,1240,1240,0
20240419,164800,136048525,1240,1240,1240,1240,0
20240419,164700,136048525,1240,1240,1240,1240,0
20240419,164600,136048525,1240,1240,1240,1240,0
20240419,164500,136048525,1240,1240,1240,1240,0
20240419,164400,136048525,1240,1240,1240,1240,0
20240419,164300,136048525,1240,1240,1240,1240,0
20240419,164200,136048525,1240,1240,1240,1240,0
20240419,164100,136048525,1240,1240,1240,1240,0
20240419,164000,136048525,1240,1240,1240,1240,0
20240419,163900,136048525,1240,1240,1240,1240,0
20240419,163800,136048525,1240,1240,1240,1240,0
20240419,163700,136048525,1240,1240,1240,1240,0
20240419,163600,136048525,1240,1240,1240,1240,0
20240419,163500,136048525,1240,1240,1240,1240,0
20240419,163400,136048525,1240,1240,1240,1240,0
20240419,163300,136048525,1240,1240,1240,1240,0
20240419,163200,136048525,1240,1240,1240,1240,0
20240419,163100,136048525,1240,1240,1240,1240,0
20240419,163000,136048525,1240,1240,1240,1240,0
20240419,162900,136048525,1240,1240,1240,1240,4423
20240419,162800,136048525,1240,1240,1240,1240,0
20240419,162700,136048525,1240,1240,1240,1240,0
20240419,162600,136048525,1240,1240,1240,1240,0
20240419,162500,136048525,1240,1240,1240,1240,0
20240419,162400,136048525,1240,1240,1240,1240,0
20240419,162300,136048525,1240,1240,1240,1240,0
20240419,162200,136048525,1240,1240,1240,1240,0
20240419,162100,136048525,1240,1240,1240,1240,0
20240419,162000,136048525,1240,1240,1240,1240,0
20240419,161900,136048525,1240,1240,1240,1240,0
20240419,161800,136048525,1240,1240,1240,1240,0
20240419,161700,136048525,1240,1240,1240,1240,0
20240419,161600,136048525,1240,1240,1240,1240,0
20240419,161500,136048525,1240,1240,1240,1240,0
20240419,161400,136048525,1240,1240,1240,1240,0
20240419,161300,136048525,1240,1240,1240,1240,0
20240419,161200,136048525,1240,1240,1240,1240,0
20240419,161100,136048525,1240,1240,1240,1240,0
20240419,161000,136048525,1240,1240,1240,1240,0
20240419,160900,136048525,1240,1240,1240,1240,0
20240419,160800,136048525,1240,1240,1240,1240,0
20240419,160700,136048525,1240,1240,1240,1240,0
20240419,160600,136048525,1240,1240,1240,1240,0
20240419,160500,136048525,1240,1240,1240,1240,0
20240419,160400,136048525,1240,1240,1240,1240,0
20240419,160300,136048525,1240,1240,1240,1240,0
20240419,160200,136048525,1240,1240,1240,1240,0
20240419,160100,136048525,1240,1240,1240,1240,0
20240419,160000,136048525,1240,1240,1240,1240,0
20240419,155900,136048525,1240,1240,1240,1240,4423
20240419,155800,136048525,1240,1240,1240,1240,0
20240419,155700,136048525,1240,1240,1240,1240,0
20240419,155600,136048525,1240,1240,1240,1240,0
20240419,155500,136048525,1240,1240,1240,1240,0
20240419,155400,136048525,1240,1240,1240,1240,0
20240419,155300,136048525,1240,1240,1240,1240,0
20240419,155200,136048525,1240,1240,1240,1240,0
20240419,155100,136048525,1240,1240,1240,1240,0
20240419,155000,136048525,1240,1240,1240,1240,0
20240419,154900,136048525,1240,1240,1240,1240,0
20240419,154800,136048525,1240,1240,1240,1240,0
20240419,154700,136048525,1240,1240,1240,1240,0
20240419,154600,136048525,1240,1240,1240,1240,0
20240419,154500,136048525,1240,1240,1240,1240,0
20240419,154400,136048525,1240,1240,1240,1240,0
20240419,154300,136048525,1240,1240,1240,1240,0
20240419,154200,136048525,1240,1240,1240,1240,0
20240419,154100,136048525,1240,1240,1240,1240,0
20240419,154000,136048525,1240,1240,1240,1240,0
20240419,153900,136048525,1240,1240,1240,1240,0
20240419,153800,136048525,1240,1240,1240,1240,0
20240419,153700,136048525,1240,1240,1240,1240,0
20240419,153600,136048525,1240,1240,1240,1240,0
20240419,153500,136048525,1240,1240,1240,1240,0
20240419,153400,136048525,1240,1240,1240,1240,0
20240419,153300,136048525,1240,1240,1240,1240,0
20240419,153200,136048525,1240,1240,1240,1240,0
20240419,153100,136048525,1240,1240,1240,1240,0
20240419,153000,136048525,1240,1240,1240,1240,4423
20240419,152900,130564005,1222,1222,1222,1222,0
20240419,152800,130564005,1222,1222,1222,1222,0
20240419,152700,130564005,1222,1222,1222,1222,0
20240419,152600,130564005,1222,1222,1222,1222,0
20240419,152500,130564005,1222,1222,1222,1222,0
20240419,152400,130564005,1222,1222,1222,1222,0
20240419,152300,130564005,1222,1222,1222,1222,0
20240419,152200,130564005,1222,1222,1222,1222,0
20240419,152100,130564005,1222,1222,1222,1222,0
20240419,152000,130564005,1222,1222,1222,1222,0
20240419,151900,130564005,1222,1226,1226,1222,478
20240419,151800,129978597,1227,1230,1230,1227,402
20240419,151700,129484326,1234,1232,1234,1230,5720
20240419,151600,122448058,1232,1232,1232,1232,40
20240419,151500,122398778,1234,1234,1234,1234,749
20240419,151400,121474512,1235,1235,1235,1235,119
20240419,151300,121327547,1241,1241,1241,1241,1490
20240419,151200,119478457,1241,1241,1241,1241,1000
20240419,151100,118237457,1241,1241,1241,1241,0
20240419,151000,118237457,1241,1241,1241,1241,0
20240419,150900,118237457,1241,1241,1241,1241,0
20240419,150800,118237457,1241,1241,1241,1241,0
20240419,150700,118237457,1241,1241,1241,1241,5
20240419,150600,118231252,1238,1238,1238,1238,400
20240419,150500,117736052,1238,1238,1238,1238,0
20240419,150400,117736052,1238,1238,1238,1238,1
20240419,150300,117734814,1235,1235,1235,1235,0
20240419,150200,117734814,1235,1235,1235,1235,0
20240419,150100,117734814,1235,1235,1235,1235,0
20240419,150000,117734814,1235,1235,1235,1235,0
20240419,145900,117734814,1235,1235,1235,1235,1
20240419,145800,117733579,1235,1241,1241,1235,7
20240419,145700,117724922,1235,1235,1235,1235,0
20240419,145600,117724922,1235,1235,1235,1235,0
20240419,145500,117724922,1235,1235,1235,1235,1
20240419,145400,117723687,1238,1238,1238,1238,0
20240419,145300,117723687,1238,1238,1238,1238,327
20240419,145200,117318861,1239,1239,1239,1239,0
20240419,145100,117318861,1239,1239,1239,1239,0
20240419,145000,117318861,1239,1239,1239,1239,49
20240419,144900,117258150,1239,1239,1239,1239,0
20240419,144800,117258150,1239,1239,1239,1239,0
20240419,144700,117258150,1239,1239,1239,1239,0
20240419,144600,117258150,1239,1239,1239,1239,0
20240419,144500,117258150,1239,1239,1239,1239,0
20240419,144400,117258150,1239,1239,1239,1239,2856
20240419,144300,113719566,1239,1239,1239,1239,815
20240419,144200,112709781,1239,1239,1239,1239,1373
20240419,144100,111008634,1242,1242,1242,1242,21
20240419,144000,110982552,1242,1242,1242,1242,150
20240419,143900,110796252,1242,1242,1242,1242,89
20240419,143800,110685714,1242,1242,1242,1242,1
20240419,143700,110684472,1242,1242,1242,1242,0
20240419,143600,110684472,1242,1242,1242,1242,0
20240419,143500,110684472,1242,1242,1242,1242,3505
20240419,143400,106331262,1243,1243,1243,1243,0
20240419,143300,106331262,1243,1243,1243,1243,0
20240419,143200,106331262,1243,1243,1243,1243,0
20240419,143100,106331262,1243,1243,1243,1243,0
20240419,143000,106331262,1243,1243,1243,1243,0
20240419,142900,106331262,1243,1243,1243,1243,0
20240419,142800,106331262,1243,1243,1243,1243,0
20240419,142700,106331262,1243,1243,1243,1243,0
20240419,142600,106331262,1243,1243,1243,1243,0
20240419,142500,106331262,1243,1243,1243,1243,0
20240419,142400,106331262,1243,1243,1243,1243,0
20240419,142300,106331262,1243,1243,1243,1243,0
20240419,142200,106331262,1243,1243,1243,1243,0
20240419,142100,106331262,1243,1243,1243,1243,0
20240419,142000,106331262,1243,1243,1243,1243,0
20240419,141900,106331262,1243,1243,1243,1243,0
20240419,141800,106331262,1243,1243,1243,1243,0
20240419,141700,106331262,1243,1243,1243,1243,0
20240419,141600,106331262,1243,1243,1243,1243,0
20240419,141500,106331262,1243,1243,1243,1243,600
20240419,141400,105585462,1243,1243,1243,1243,0
20240419,141300,105585462,1243,1243,1243,1243,0
20240419,141200,105585462,1243,1243,1243,1243,0
20240419,141100,105585462,1243,1243,1243,1243,44
20240419,141000,105530770,1244,1244,1244,1244,0
20240419,140900,105530770,1244,1244,1244,1244,0
20240419,140800,105530770,1244,1244,1244,1244,0
20240419,140700,105530770,1244,1244,1244,1244,0
20240419,140600,105530770,1244,1244,1244,1244,10
20240419,140500,105518330,1244,1244,1244,1244,0
20240419,140400,105518330,1244,1244,1244,1244,2
20240419,140300,105515842,1246,1246,1246,1246,0
20240419,140200,105515842,1246,1246,1246,1246,0
20240419,140100,105515842,1246,1240,1246,1234,1361
20240419,140000,103831625,1247,1247,1247,1247,0
20240419,135900,103831625,1247,1247,1247,1247,0
20240419,135800,103831625,1247,1247,1247,1247,6
20240419,135700,103824143,1247,1247,1247,1247,0
20240419,135600,103824143,1247,1247,1247,1247,10
20240419,135500,103811673,1247,1247,1247,1247,0
20240419,135400,103811673,1247,1247,1247,1247,0
20240419,135300,103811673,1247,1247,1247,1247,1
20240419,135200,103810426,1241,1241,1241,1241,0
20240419,135100,103810426,1241,1241,1241,1241,0
20240419,135000,103810426,1241,1241,1241,1241,0
20240419,134900,103810426,1241,1241,1241,1241,0
20240419,134800,103810426,1241,1241,1241,1241,0
20240419,134700,103810426,1241,1241,1241,1241,12
20240419,134600,103795534,1241,1241,1241,1241,0
20240419,134500,103795534,1241,1241,1241,1241,0
20240419,134400,103795534,1241,1241,1241,1241,52
20240419,134300,103731002,1241,1241,1241,1241,0
20240419,134200,103731002,1241,1241,1241,1241,0
20240419,134100,103731002,1241,1241,1241,1241,0
20240419,134000,103731002,1241,1241,1241,1241,0
20240419,133900,103731002,1241,1241,1241,1241,0
20240419,133800,103731002,1241,1241,1241,1241,0
20240419,133700,103731002,1241,1241,1241,1241,0
20240419,133600,103731002,1241,1241,1241,1241,0
20240419,133500,103731002,1241,1241,1241,1241,0
20240419,133400,103731002,1241,1241,1241,1241,0
20240419,133300,103731002,1241,1241,1241,1241,0
20240419,133200,103731002,1241,1241,1241,1241,0
20240419,133100,103731002,1241,1241,1241,1241,0
20240419,133000,103731002,1241,1241,1241,1241,2
20240419,132900,103728520,1234,1234,1234,1234,0
20240419,132800,103728520,1234,1234,1234,1234,0
20240419,132700,103728520,1234,1234,1234,1234,0
20240419,132600,103728520,1234,1234,1234,1234,18
20240419,132500,103706308,1230,1230,1230,1230,0
20240419,132400,103706308,1230,1238,1238,1230,4067
20240419,132300,98700157,1238,1238,1238,1238,104
20240419,132200,98571405,1241,1241,1241,1241,0
20240419,132100,98571405,1241,1241,1241,1241,0
20240419,132000,98571405,1241,1241,1241,1241,0
20240419,131900,98571405,1241,1241,1241,1241,0
20240419,131800,98571405,1241,1241,1241,1241,0
20240419,131700,98571405,1241,1241,1241,1241,0
20240419,131600,98571405,1241,1241,1241,1241,0
20240419,131500,98571405,1241,1241,1241,1241,0
20240419,131400,98571405,1241,1241,1241,1241,0
20240419,131300,98571405,1241,1241,1241,1241,0
20240419,131200,98571405,1241,1241,1241,1241,0
20240419,131100,98571405,1241,1241,1241,1241,9
20240419,131000,98560236,1241,1237,1241,1237,1000
20240419,130900,97322016,1235,1235,1235,1235,2994
20240419,130800,93624426,1230,1230,1230,1230,0
20240419,130700,93624426,1230,1230,1230,1230,0
20240419,130600,93624426,1230,1230,1230,1230,0
20240419,130500,93624426,1230,1230,1230,1230,13
20240419,130400,93608436,1230,1234,1234,1230,487
20240419,130300,93008376,1234,1234,1234,1234,0
20240419,130200,93008376,1234,1234,1234,1234,0
20240419,130100,93008376,1234,1234,1234,1234,0
20240419,130000,93008376,1234,1234,1234,1234,0
20240419,125900,93008376,1234,1234,1234,1234,39
20240419,125800,92960250,1234,1234,1234,1234,119
20240419,125700,92813404,1233,1233,1233,1233,0
20240419,125600,92813404,1233,1233,1233,1233,1
20240419,125500,92812171,1235,1235,1235,1235,0
20240419,125400,92812171,1235,1235,1235,1235,2
20240419,125300,92809701,1234,1234,1234,1234,0
20240419,125200,92809701,1234,1234,1234,1234,0
20240419,125100,92809701,1234,1234,1234,1234,0
20240419,125000,92809701,1234,1234,1234,1234,0
20240419,124900,92809701,1234,1234,1234,1234,1
20240419,124800,92808467,1233,1233,1233,1233,320
20240419,124700,92413907,1238,1238,1238,1238,482
20240419,124600,91817191,1240,1240,1240,1240,0
20240419,124500,91817191,1240,1240,1240,1240,419
20240419,124400,91297631,1240,1240,1240,1240,0
20240419,124300,91297631,1240,1240,1240,1240,1
20240419,124200,91296391,1240,1240,1240,1240,0
20240419,124100,91296391,1240,1240,1240,1240,1
20240419,124000,91295151,1240,1240,1240,1240,0
20240419,123900,91295151,1240,1240,1240,1240,0
20240419,123800,91295151,1240,1240,1240,1240,69
20240419,123700,91209591,1234,1234,1234,1234,0
20240419,123600,91209591,1234,1235,1235,1234,303
20240419,123500,90835487,1236,1236,1236,1236,0
20240419,123400,90835487,1236,1236,1236,1236,10
20240419,123300,90823127,1241,1241,1241,1241,0
20240419,123200,90823127,1241,1241,1241,1241,0
20240419,123100,90823127,1241,1241,1241,1241,0
20240419,123000,90823127,1241,1241,1241,1241,0
20240419,122900,90823127,1241,1238,1241,1238,87
20240419,122800,90715418,1238,1238,1238,1238,0
20240419,122700,90715418,1238,1238,1238,1238,0
20240419,122600,90715418,1238,1238,1241,1238,5
20240419,122500,90709225,1241,1241,1241,1241,0
20240419,122400,90709225,1241,1241,1241,1241,0
20240419,122300,90709225,1241,1241,1241,1241,1
20240419,122200,90707984,1240,1241,1241,1240,2
20240419,122100,90705503,1241,1241,1241,1241,0
20240419,122000,90705503,1241,1241,1241,1241,7
20240419,121900,90696816,1241,1241,1241,1241,0
20240419,121800,90696816,1241,1241,1241,1241,21
20240419,121700,90670755,1239,1239,1239,1239,0
20240419,121600,90670755,1239,1239,1241,1239,8
20240419,121500,90660839,1240,1240,1240,1240,0
20240419,121400,90660839,1240,1240,1240,1240,3
20240419,121300,90657119,1241,1241,1241,1240,24
20240419,121200,90627337,1241,1241,1241,1241,20
20240419,121100,90602517,1241,1241,1241,1241,0
20240419,121000,90602517,1241,1241,1241,1241,0
20240419,120900,90602517,1241,1241,1241,1241,0
20240419,120800,90602517,1241,1241,1241,1241,0
20240419,120700,90602517,1241,1241,1241,1241,0
20240419,120600,90602517,1241,1241,1241,1241,29
20240419,120500,90566528,1241,1241,1241,1241,3
20240419,120400,90562805,1234,1234,1234,1234,20
20240419,120300,90538125,1233,1233,1233,1233,0
20240419,120200,90538125,1233,1234,1235,1233,2363
20240419,120100,87624220,1235,1242,1242,1235,768
20240419,120000,86675670,1242,1242,1242,1242,2
20240419,115900,86673186,1242,1242,1242,1242,0
20240419,115800,86673186,1242,1242,1242,1242,0
20240419,115700,86673186,1242,1242,1242,1242,10
20240419,115600,86660766,1242,1242,1242,1242,530
20240419,115500,86002506,1242,1242,1242,1242,10
20240419,115400,85990086,1242,1242,1242,1242,24
20240419,115300,85960278,1242,1242,1242,1242,0
20240419,115200,85960278,1242,1239,1242,1239,500
20240419,115100,85339758,1232,1232,1232,1232,0
20240419,115000,85339758,1232,1232,1232,1232,160
20240419,114900,85142638,1232,1232,1232,1232,0
20240419,114800,85142638,1232,1232,1232,1232,3040
20240419,114700,81397358,1232,1232,1232,1232,439
20240419,114600,80856510,1232,1232,1232,1232,0
20240419,114500,80856510,1232,1232,1232,1232,0
20240419,114400,80856510,1232,1232,1232,1232,0
20240419,114300,80856510,1232,1232,1232,1232,0
20240419,114200,80856510,1232,1232,1232,1232,1
20240419,114100,80855278,1241,1241,1241,1241,0
20240419,114000,80855278,1241,1241,1241,1241,0
20240419,113900,80855278,1241,1241,1241,1241,1
20240419,113800,80854037,1234,1235,1235,1234,165
20240419,113700,80650350,1238,1239,1239,1238,311
20240419,113600,80265261,1242,1242,1242,1242,1726
20240419,113500,78121569,1242,1242,1242,1242,1039
20240419,113400,76831131,1242,1242,1242,1242,0
20240419,113300,76831131,1242,1242,1242,1242,56
20240419,113200,76761579,1242,1242,1242,1242,0
20240419,113100,76761579,1242,1242,1242,1242,1063
20240419,113000,75441333,1242,1242,1242,1242,117
20240419,112900,75296019,1242,1241,1242,1240,175
20240419,112800,75078958,1241,1242,1242,1241,172
20240419,112700,74865499,1242,1242,1242,1242,0
20240419,112600,74865499,1242,1242,1242,1242,0
20240419,112500,74865499,1242,1242,1242,1242,9
20240419,112400,74854321,1248,1243,1248,1243,53
20240419,112300,74788342,1244,1244,1244,1244,0
20240419,112200,74788342,1244,1244,1244,1244,2
20240419,112100,74785854,1247,1246,1247,1246,435
20240419,112000,74243453,1246,1246,1246,1246,11
20240419,111900,74229747,1240,1240,1240,1240,161
20240419,111800,74030107,1240,1240,1240,1240,1
20240419,111700,74028867,1238,1223,1238,1223,203
20240419,111600,73778792,1223,1223,1223,1223,100
20240419,111500,73656492,1217,1217,1217,1217,4143
20240419,111400,68614461,1216,1219,1219,1216,500
20240419,111300,68005387,1219,1220,1220,1219,500
20240419,111200,67395608,1215,1233,1233,1215,2221
20240419,111100,64657255,1233,1250,1250,1232,4179
20240419,111000,59481411,1250,1252,1252,1250,1479
20240419,110900,57632201,1252,1252,1252,1252,100
20240419,110800,57507001,1252,1252,1252,1252,0
20240419,110700,57507001,1252,1252,1252,1252,0
20240419,110600,57507001,1252,1257,1257,1252,487
20240419,110500,56895434,1256,1256,1256,1256,0
20240419,110400,56895434,1256,1256,1256,1256,0
20240419,110300,56895434,1256,1260,1260,1256,751
20240419,110200,55949822,1260,1261,1261,1260,572
20240419,110100,55228725,1261,1261,1261,1261,0
20240419,110000,55228725,1261,1261,1261,1261,80
20240419,105900,55127845,1267,1251,1267,1251,207
20240419,105800,54865817,1260,1260,1260,1260,220
20240419,105700,54588617,1250,1272,1272,1250,437
20240419,105600,54039624,1278,1278,1278,1278,320
20240419,105500,53630664,1278,1284,1284,1278,6032
20240419,105400,45916249,1287,1292,1292,1287,1491
20240419,105300,43991938,1293,1295,1295,1293,89
20240419,105200,43876761,1295,1299,1299,1293,1094
20240419,105100,42456881,1302,1306,1306,1300,5842
20240419,105000,34849349,1306,1306,1306,1306,518
20240419,104900,34172841,1306,1306,1306,1306,10
20240419,104800,34159781,1306,1306,1306,1306,3
20240419,104700,34155863,1306,1306,1306,1306,0
20240419,104600,34155863,1306,1308,1308,1306,60
20240419,104500,34077431,1308,1308,1308,1308,0
20240419,104400,34077431,1308,1308,1308,1308,0
20240419,104300,34077431,1308,1308,1308,1308,40
20240419,104200,34025111,1308,1308,1308,1308,0
20240419,104100,34025111,1308,1308,1308,1308,0
20240419,104000,34025111,1308,1308,1308,1308,0
20240419,103900,34025111,1308,1308,1308,1308,10
20240419,103800,34012031,1307,1307,1307,1307,4
20240419,103700,34006803,1307,1307,1307,1307,0
20240419,103600,34006803,1307,1307,1307,1307,0
20240419,103500,34006803,1307,1307,1307,1307,0
20240419,103400,34006803,1307,1307,1307,1307,0
20240419,103300,34006803,1307,1307,1307,1307,146
20240419,103200,33815981,1308,1308,1308,1308,43
20240419,103100,33759737,1310,1310,1310,1310,0
20240419,103000,33759737,1310,1310,1310,1310,0
20240419,102900,33759737,1310,1311,1311,1310,1200
20240419,102800,32186555,1311,1311,1311,1311,0
20240419,102700,32186555,1311,1311,1311,1311,0
20240419,102600,32186555,1311,1311,1311,1311,0
20240419,102500,32186555,1311,1311,1311,1311,0
20240419,102400,32186555,1311,1311,1311,1311,0
20240419,102300,32186555,1311,1311,1311,1311,0
20240419,102200,32186555,1311,1311,1311,1311,0
20240419,102100,32186555,1311,1311,1311,1311,0
20240419,102000,32186555,1311,1311,1311,1311,0
20240419,101900,32186555,1311,1311,1311,1311,0
20240419,101800,32186555,1311,1311,1311,1311,0
20240419,101700,32186555,1311,1311,1311,1311,0
20240419,101600,32186555,1311,1311,1311,1311,0
20240419,101500,32186555,1311,1311,1311,1311,0
20240419,101400,32186555,1311,1311,1311,1311,0
20240419,101300,32186555,1311,1311,1311,1311,0
20240419,101200,32186555,1311,1311,1311,1311,0
20240419,101100,32186555,1311,1311,1311,1311,0
20240419,101000,32186555,1311,1311,1311,1311,0
20240419,100900,32186555,1311,1313,1313,1311,4
20240419,100800,32181306,1313,1313,1313,1313,0
20240419,100700,32181306,1313,1313,1313,1313,0
20240419,100600,32181306,1313,1313,1313,1313,15
20240419,100500,32161611,1320,1320,1320,1320,0
20240419,100400,32161611,1320,1316,1320,1314,33
20240419,100300,32118210,1317,1319,1319,1317,5211
20240419,100200,25249920,1319,1321,1321,1319,665
20240419,100100,24372266,1321,1322,1322,1321,10
20240419,100000,24359048,1322,1322,1322,1322,1
20240419,095900,24357726,1322,1322,1322,1322,0
20240419,095800,24357726,1322,1322,1322,1322,4
20240419,095700,24352438,1323,1326,1326,1323,8
20240419,095600,24341845,1326,1326,1326,1326,1
20240419,095500,24340519,1326,1326,1326,1326,0
20240419,095400,24340519,1326,1327,1327,1326,391
20240419,095300,23821663,1328,1329,1329,1328,640
20240419,095200,22971155,1329,1329,1329,1329,0
20240419,095100,22971155,1329,1331,1331,1329,601
20240419,095000,22172198,1331,1331,1331,1331,13
20240419,094900,22154895,1350,1350,1350,1350,0
20240419,094800,22154895,1350,1350,1350,1350,0
20240419,094700,22154895,1350,1350,1350,1350,5
20240419,094600,22148145,1351,1351,1351,1351,0
20240419,094500,22148145,1351,1351,1351,1351,0
20240419,094400,22148145,1351,1351,1351,1351,1
20240419,094300,22146794,1351,1334,1351,1334,3
20240419,094200,22142771,1335,1335,1335,1335,0
20240419,094100,22142771,1335,1335,1335,1335,0
20240419,094000,22142771,1335,1335,1335,1335,0
20240419,093900,22142771,1335,1335,1335,1335,0
20240419,093800,22142771,1335,1335,1335,1335,0
20240419,093700,22142771,1335,1335,1335,1335,0
20240419,093600,22142771,1335,1335,1335,1335,15126
20240419,093500,1949561,1339,1339,1339,1339,0
20240419,093400,1949561,1339,1339,1339,1339,0
20240419,093300,1949561,1339,1339,1339,1339,0
20240419,093200,1949561,1339,1339,1339,1339,0
20240419,093100,1949561,1339,1339,1339,1339,146
20240419,093000,1754067,1339,1339,1339,1339,200
20240419,092900,1486267,1341,1341,1341,1341,0
20240419,092800,1486267,1341,1341,1341,1341,0
20240419,092700,1486267,1341,1341,1341,1341,0
20240419,092600,1486267,1341,1341,1341,1341,0
20240419,092500,1486267,1341,1341,1341,1341,0
20240419,092400,1486267,1341,1341,1341,1341,85
20240419,092300,1372282,1341,1341,1341,1341,0
20240419,092200,1372282,1341,1341,1341,1341,13
20240419,092100,1354849,1341,1341,1341,1341,0
20240419,092000,1354849,1341,1341,1341,1341,0
20240419,091900,1354849,1341,1341,1341,1341,0
20240419,091800,1354849,1341,1341,1341,1341,190
20240419,091700,1100059,1326,1326,1326,1326,0
20240419,091600,1100059,1326,1326,1326,1326,1
20240419,091500,1098733,1341,1341,1341,1341,0
20240419,091400,1098733,1341,1341,1341,1341,0
20240419,091300,1098733,1341,1341,1341,1341,0
20240419,091200,1098733,1341,1341,1341,1341,10
20240419,091100,1085323,1325,1325,1325,1325,0
20240419,091000,1085323,1325,1325,1325,1325,0
20240419,090900,1085323,1325,1325,1325,1325,1
20240419,090800,1083998,1326,1326,1326,1326,0
20240419,090700,1083998,1326,1326,1326,1326,0
20240419,090600,1083998,1326,1326,1326,1326,0
20240419,090500,1083998,1326,1326,1326,1326,100
20240419,090400,951398,1326,1326,1326,1326,0
20240419,090300,951398,1326,1326,1326,1326,127
20240419,090200,782996,1325,1325,1325,1325,0
20240419,090100,782996,1325,1325,1325,1325,100
20240419,090000,650496,1344,1344,1344,1344,484