KissMeData/019490/min/candle-20240422.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240422,190500,205828351,1309,1309,1309,1309,393
20240422,190400,205828351,1309,1309,1309,1309,0
20240422,190300,205828351,1309,1309,1309,1309,0
20240422,190200,205828351,1309,1309,1309,1309,0
20240422,190100,205828351,1309,1309,1309,1309,0
20240422,190000,205828351,1309,1309,1309,1309,0
20240422,185900,205828351,1309,1309,1309,1309,0
20240422,185800,205828351,1309,1309,1309,1309,0
20240422,185700,205828351,1309,1309,1309,1309,0
20240422,185600,205828351,1309,1309,1309,1309,0
20240422,185500,205828351,1309,1309,1309,1309,0
20240422,185400,205828351,1309,1309,1309,1309,0
20240422,185300,205828351,1309,1309,1309,1309,0
20240422,185200,205828351,1309,1309,1309,1309,0
20240422,185100,205828351,1309,1309,1309,1309,0
20240422,185000,205828351,1309,1309,1309,1309,0
20240422,184900,205828351,1309,1309,1309,1309,0
20240422,184800,205828351,1309,1309,1309,1309,0
20240422,184700,205828351,1309,1309,1309,1309,0
20240422,184600,205828351,1309,1309,1309,1309,0
20240422,184500,205828351,1309,1309,1309,1309,0
20240422,184400,205828351,1309,1309,1309,1309,0
20240422,184300,205828351,1309,1309,1309,1309,0
20240422,184200,205828351,1309,1309,1309,1309,0
20240422,184100,205828351,1309,1309,1309,1309,0
20240422,184000,205828351,1309,1309,1309,1309,0
20240422,183900,205828351,1309,1309,1309,1309,0
20240422,183800,205828351,1309,1309,1309,1309,0
20240422,183700,205828351,1309,1309,1309,1309,0
20240422,183600,205828351,1309,1309,1309,1309,0
20240422,183500,205828351,1309,1309,1309,1309,393
20240422,183400,205828351,1309,1309,1309,1309,0
20240422,183300,205828351,1309,1309,1309,1309,0
20240422,183200,205828351,1309,1309,1309,1309,0
20240422,183100,205828351,1309,1309,1309,1309,0
20240422,183000,205828351,1309,1309,1309,1309,0
20240422,182900,205828351,1309,1309,1309,1309,0
20240422,182800,205828351,1309,1309,1309,1309,0
20240422,182700,205828351,1309,1309,1309,1309,0
20240422,182600,205828351,1309,1309,1309,1309,0
20240422,182500,205828351,1309,1309,1309,1309,0
20240422,182400,205828351,1309,1309,1309,1309,0
20240422,182300,205828351,1309,1309,1309,1309,0
20240422,182200,205828351,1309,1309,1309,1309,0
20240422,182100,205828351,1309,1309,1309,1309,0
20240422,182000,205828351,1309,1309,1309,1309,0
20240422,181900,205828351,1309,1309,1309,1309,0
20240422,181800,205828351,1309,1309,1309,1309,0
20240422,181700,205828351,1309,1309,1309,1309,0
20240422,181600,205828351,1309,1309,1309,1309,0
20240422,181500,205828351,1309,1309,1309,1309,0
20240422,181400,205828351,1309,1309,1309,1309,0
20240422,181300,205828351,1309,1309,1309,1309,0
20240422,181200,205828351,1309,1309,1309,1309,0
20240422,181100,205828351,1309,1309,1309,1309,0
20240422,181000,205828351,1309,1309,1309,1309,0
20240422,180900,205828351,1309,1309,1309,1309,0
20240422,180800,205828351,1309,1309,1309,1309,0
20240422,180700,205828351,1309,1309,1309,1309,0
20240422,180600,205828351,1309,1309,1309,1309,0
20240422,180500,205828351,1309,1309,1309,1309,393
20240422,180400,205828351,1309,1309,1309,1309,0
20240422,180300,205828351,1309,1309,1309,1309,0
20240422,180200,205828351,1309,1309,1309,1309,0
20240422,180100,205828351,1309,1309,1309,1309,0
20240422,180000,205828351,1309,1309,1309,1309,0
20240422,175900,205828351,1309,1309,1309,1309,0
20240422,175800,205828351,1309,1309,1309,1309,0
20240422,175700,205828351,1309,1309,1309,1309,0
20240422,175600,205828351,1309,1309,1309,1309,0
20240422,175500,205828351,1309,1309,1309,1309,0
20240422,175400,205828351,1309,1309,1309,1309,0
20240422,175300,205828351,1309,1309,1309,1309,0
20240422,175200,205828351,1309,1309,1309,1309,0
20240422,175100,205828351,1309,1309,1309,1309,0
20240422,175000,205828351,1309,1309,1309,1309,0
20240422,174900,205828351,1309,1309,1309,1309,0
20240422,174800,205828351,1309,1309,1309,1309,0
20240422,174700,205828351,1309,1309,1309,1309,0
20240422,174600,205828351,1309,1309,1309,1309,0
20240422,174500,205828351,1309,1309,1309,1309,0
20240422,174400,205828351,1309,1309,1309,1309,0
20240422,174300,205828351,1309,1309,1309,1309,0
20240422,174200,205828351,1309,1309,1309,1309,0
20240422,174100,205828351,1309,1309,1309,1309,0
20240422,174000,205828351,1309,1309,1309,1309,0
20240422,173900,205828351,1309,1309,1309,1309,0
20240422,173800,205828351,1309,1309,1309,1309,0
20240422,173700,205828351,1309,1309,1309,1309,0
20240422,173600,205828351,1309,1309,1309,1309,0
20240422,173500,205828351,1309,1309,1309,1309,393
20240422,173400,205828351,1309,1309,1309,1309,0
20240422,173300,205828351,1309,1309,1309,1309,0
20240422,173200,205828351,1309,1309,1309,1309,0
20240422,173100,205828351,1309,1309,1309,1309,0
20240422,173000,205828351,1309,1309,1309,1309,0
20240422,172900,205828351,1309,1309,1309,1309,0
20240422,172800,205828351,1309,1309,1309,1309,0
20240422,172700,205828351,1309,1309,1309,1309,0
20240422,172600,205828351,1309,1309,1309,1309,0
20240422,172500,205828351,1309,1309,1309,1309,0
20240422,172400,205828351,1309,1309,1309,1309,0
20240422,172300,205828351,1309,1309,1309,1309,0
20240422,172200,205828351,1309,1309,1309,1309,0
20240422,172100,205828351,1309,1309,1309,1309,0
20240422,172000,205828351,1309,1309,1309,1309,0
20240422,171900,205828351,1309,1309,1309,1309,0
20240422,171800,205828351,1309,1309,1309,1309,0
20240422,171700,205828351,1309,1309,1309,1309,0
20240422,171600,205828351,1309,1309,1309,1309,0
20240422,171500,205828351,1309,1309,1309,1309,0
20240422,171400,205828351,1309,1309,1309,1309,0
20240422,171300,205828351,1309,1309,1309,1309,0
20240422,171200,205828351,1309,1309,1309,1309,0
20240422,171100,205828351,1309,1309,1309,1309,0
20240422,171000,205828351,1309,1309,1309,1309,0
20240422,170900,205828351,1309,1309,1309,1309,0
20240422,170800,205828351,1309,1309,1309,1309,0
20240422,170700,205828351,1309,1309,1309,1309,0
20240422,170600,205828351,1309,1309,1309,1309,0
20240422,170500,205828351,1309,1309,1309,1309,393
20240422,170400,205828351,1309,1309,1309,1309,0
20240422,170300,205828351,1309,1309,1309,1309,0
20240422,170200,205828351,1309,1309,1309,1309,0
20240422,170100,205828351,1309,1309,1309,1309,0
20240422,170000,205828351,1309,1309,1309,1309,0
20240422,165900,205828351,1309,1309,1309,1309,0
20240422,165800,205828351,1309,1309,1309,1309,0
20240422,165700,205828351,1309,1309,1309,1309,0
20240422,165600,205828351,1309,1309,1309,1309,0
20240422,165500,205828351,1309,1309,1309,1309,0
20240422,165400,205828351,1309,1309,1309,1309,0
20240422,165300,205828351,1309,1309,1309,1309,0
20240422,165200,205828351,1309,1309,1309,1309,0
20240422,165100,205828351,1309,1309,1309,1309,0
20240422,165000,205828351,1309,1309,1309,1309,0
20240422,164900,205828351,1309,1309,1309,1309,0
20240422,164800,205828351,1309,1309,1309,1309,0
20240422,164700,205828351,1309,1309,1309,1309,0
20240422,164600,205828351,1309,1309,1309,1309,0
20240422,164500,205828351,1309,1309,1309,1309,0
20240422,164400,205828351,1309,1309,1309,1309,0
20240422,164300,205828351,1309,1309,1309,1309,0
20240422,164200,205828351,1309,1309,1309,1309,0
20240422,164100,205828351,1309,1309,1309,1309,0
20240422,164000,205828351,1309,1309,1309,1309,0
20240422,163900,205828351,1309,1309,1309,1309,0
20240422,163800,205828351,1309,1309,1309,1309,0
20240422,163700,205828351,1309,1309,1309,1309,0
20240422,163600,205828351,1309,1309,1309,1309,0
20240422,163500,205828351,1309,1309,1309,1309,393
20240422,163400,205828351,1309,1309,1309,1309,0
20240422,163300,205828351,1309,1309,1309,1309,0
20240422,163200,205828351,1309,1309,1309,1309,0
20240422,163100,205828351,1309,1309,1309,1309,0
20240422,163000,205828351,1309,1309,1309,1309,0
20240422,162900,205828351,1309,1309,1309,1309,0
20240422,162800,205828351,1309,1309,1309,1309,0
20240422,162700,205828351,1309,1309,1309,1309,0
20240422,162600,205828351,1309,1309,1309,1309,0
20240422,162500,205828351,1309,1309,1309,1309,0
20240422,162400,205828351,1309,1309,1309,1309,0
20240422,162300,205828351,1309,1309,1309,1309,0
20240422,162200,205828351,1309,1309,1309,1309,0
20240422,162100,205828351,1309,1309,1309,1309,0
20240422,162000,205828351,1309,1309,1309,1309,0
20240422,161900,205828351,1309,1309,1309,1309,0
20240422,161800,205828351,1309,1309,1309,1309,0
20240422,161700,205828351,1309,1309,1309,1309,0
20240422,161600,205828351,1309,1309,1309,1309,0
20240422,161500,205828351,1309,1309,1309,1309,0
20240422,161400,205828351,1309,1309,1309,1309,0
20240422,161300,205828351,1309,1309,1309,1309,0
20240422,161200,205828351,1309,1309,1309,1309,0
20240422,161100,205828351,1309,1309,1309,1309,0
20240422,161000,205828351,1309,1309,1309,1309,0
20240422,160900,205828351,1309,1309,1309,1309,0
20240422,160800,205828351,1309,1309,1309,1309,0
20240422,160700,205828351,1309,1309,1309,1309,0
20240422,160600,205828351,1309,1309,1309,1309,0
20240422,160500,205828351,1309,1309,1309,1309,393
20240422,160400,205828351,1309,1309,1309,1309,0
20240422,160300,205828351,1309,1309,1309,1309,0
20240422,160200,205828351,1309,1309,1309,1309,0
20240422,160100,205828351,1309,1309,1309,1309,0
20240422,160000,205828351,1309,1309,1309,1309,0
20240422,155900,205828351,1309,1309,1309,1309,0
20240422,155800,205828351,1309,1309,1309,1309,0
20240422,155700,205828351,1309,1309,1309,1309,0
20240422,155600,205828351,1309,1309,1309,1309,0
20240422,155500,205828351,1309,1309,1309,1309,0
20240422,155400,205828351,1309,1309,1309,1309,0
20240422,155300,205828351,1309,1309,1309,1309,0
20240422,155200,205828351,1309,1309,1309,1309,0
20240422,155100,205828351,1309,1309,1309,1309,0
20240422,155000,205828351,1309,1309,1309,1309,0
20240422,154900,205828351,1309,1309,1309,1309,0
20240422,154800,205828351,1309,1309,1309,1309,0
20240422,154700,205828351,1309,1309,1309,1309,0
20240422,154600,205828351,1309,1309,1309,1309,0
20240422,154500,205828351,1309,1309,1309,1309,0
20240422,154400,205828351,1309,1309,1309,1309,0
20240422,154300,205828351,1309,1309,1309,1309,0
20240422,154200,205828351,1309,1309,1309,1309,0
20240422,154100,205828351,1309,1309,1309,1309,0
20240422,154000,205828351,1309,1309,1309,1309,0
20240422,153900,205828351,1309,1309,1309,1309,0
20240422,153800,205828351,1309,1309,1309,1309,0
20240422,153700,205828351,1309,1309,1309,1309,0
20240422,153600,205828351,1309,1309,1309,1309,0
20240422,153500,205828351,1309,1309,1309,1309,393
20240422,153400,205828351,1309,1309,1309,1309,0
20240422,153300,205828351,1309,1309,1309,1309,0
20240422,153200,205828351,1309,1309,1309,1309,0
20240422,153100,205828351,1309,1309,1309,1309,0
20240422,153000,205828351,1309,1309,1309,1309,393
20240422,152900,205313914,1319,1319,1319,1319,0
20240422,152800,205313914,1319,1319,1319,1319,0
20240422,152700,205313914,1319,1319,1319,1319,0
20240422,152600,205313914,1319,1319,1319,1319,0
20240422,152500,205313914,1319,1319,1319,1319,0
20240422,152400,205313914,1319,1319,1319,1319,0
20240422,152300,205313914,1319,1319,1319,1319,0
20240422,152200,205313914,1319,1319,1319,1319,0
20240422,152100,205313914,1319,1319,1319,1319,0
20240422,152000,205313914,1319,1319,1319,1319,0
20240422,151900,205313914,1319,1319,1319,1319,10
20240422,151800,205300724,1320,1321,1321,1320,11
20240422,151700,205286194,1324,1324,1324,1324,90
20240422,151600,205167034,1326,1326,1326,1326,0
20240422,151500,205167034,1326,1300,1326,1287,756
20240422,151400,204178316,1311,1311,1311,1311,0
20240422,151300,204178316,1311,1311,1311,1311,386
20240422,151200,203672270,1312,1295,1312,1295,500
20240422,151100,203020171,1295,1295,1295,1295,195
20240422,151000,202767646,1294,1294,1294,1294,0
20240422,150900,202767646,1294,1294,1294,1294,0
20240422,150800,202767646,1294,1294,1294,1294,0
20240422,150700,202767646,1294,1294,1294,1294,1
20240422,150600,202766352,1295,1295,1295,1295,0
20240422,150500,202766352,1295,1295,1295,1295,0
20240422,150400,202766352,1295,1295,1295,1295,0
20240422,150300,202766352,1295,1295,1295,1295,59
20240422,150200,202689947,1295,1295,1295,1295,0
20240422,150100,202689947,1295,1295,1295,1295,0
20240422,150000,202689947,1295,1295,1295,1295,0
20240422,145900,202689947,1295,1295,1295,1295,0
20240422,145800,202689947,1295,1295,1295,1295,0
20240422,145700,202689947,1295,1295,1295,1295,600
20240422,145600,201912947,1294,1294,1294,1294,2
20240422,145500,201910359,1294,1294,1294,1294,0
20240422,145400,201910359,1294,1294,1294,1294,0
20240422,145300,201910359,1294,1294,1294,1294,0
20240422,145200,201910359,1294,1294,1294,1294,0
20240422,145100,201910359,1294,1294,1294,1294,0
20240422,145000,201910359,1294,1294,1294,1294,0
20240422,144900,201910359,1294,1294,1294,1294,68
20240422,144800,201822367,1294,1294,1294,1294,0
20240422,144700,201822367,1294,1294,1294,1294,10
20240422,144600,201809427,1296,1296,1296,1296,0
20240422,144500,201809427,1296,1296,1296,1296,0
20240422,144400,201809427,1296,1296,1296,1296,0
20240422,144300,201809427,1296,1296,1296,1296,0
20240422,144200,201809427,1296,1296,1296,1296,0
20240422,144100,201809427,1296,1296,1296,1296,0
20240422,144000,201809427,1296,1296,1296,1296,1
20240422,143900,201808131,1296,1296,1296,1296,1
20240422,143800,201806835,1286,1294,1294,1286,20
20240422,143700,201780963,1285,1285,1285,1285,0
20240422,143600,201780963,1285,1285,1285,1285,0
20240422,143500,201780963,1285,1285,1285,1285,0
20240422,143400,201780963,1285,1285,1285,1285,0
20240422,143300,201780963,1285,1287,1287,1285,918
20240422,143200,200600603,1286,1286,1286,1286,0
20240422,143100,200600603,1286,1286,1286,1286,0
20240422,143000,200600603,1286,1286,1286,1286,0
20240422,142900,200600603,1286,1286,1286,1286,0
20240422,142800,200600603,1286,1287,1287,1286,908
20240422,142700,199432008,1287,1287,1287,1287,0
20240422,142600,199432008,1287,1288,1288,1287,2
20240422,142500,199429433,1298,1298,1298,1298,2
20240422,142400,199426837,1287,1295,1295,1287,119
20240422,142300,199273192,1296,1300,1300,1296,22
20240422,142200,199244600,1296,1300,1300,1296,34
20240422,142100,199200404,1300,1301,1301,1300,53
20240422,142000,199131452,1301,1301,1301,1301,0
20240422,141900,199131452,1301,1301,1301,1301,0
20240422,141800,199131452,1301,1301,1301,1301,10
20240422,141700,199118442,1301,1301,1301,1301,18
20240422,141600,199095024,1301,1302,1302,1301,2
20240422,141500,199092421,1302,1302,1302,1302,1
20240422,141400,199091119,1302,1302,1302,1302,0
20240422,141300,199091119,1302,1302,1302,1302,0
20240422,141200,199091119,1302,1303,1303,1302,13
20240422,141100,199074192,1303,1303,1303,1303,2
20240422,141000,199071586,1303,1303,1303,1303,1
20240422,140900,199070283,1307,1307,1307,1307,152
20240422,140800,198871619,1307,1307,1307,1307,0
20240422,140700,198871619,1307,1307,1307,1307,0
20240422,140600,198871619,1307,1307,1307,1307,0
20240422,140500,198871619,1307,1307,1307,1307,1
20240422,140400,198870312,1308,1308,1308,1308,10
20240422,140300,198857232,1307,1307,1307,1307,0
20240422,140200,198857232,1307,1307,1307,1307,0
20240422,140100,198857232,1307,1307,1307,1307,0
20240422,140000,198857232,1307,1307,1307,1307,0
20240422,135900,198857232,1307,1307,1307,1307,10
20240422,135800,198844162,1307,1307,1307,1307,0
20240422,135700,198844162,1307,1307,1307,1307,0
20240422,135600,198844162,1307,1307,1307,1307,0
20240422,135500,198844162,1307,1307,1307,1307,0
20240422,135400,198844162,1307,1307,1307,1307,0
20240422,135300,198844162,1307,1307,1307,1307,0
20240422,135200,198844162,1307,1307,1307,1307,0
20240422,135100,198844162,1307,1307,1307,1307,0
20240422,135000,198844162,1307,1307,1307,1307,0
20240422,134900,198844162,1307,1307,1307,1307,0
20240422,134800,198844162,1307,1307,1307,1307,0
20240422,134700,198844162,1307,1307,1307,1307,5
20240422,134600,198837627,1307,1307,1307,1307,10
20240422,134500,198824557,1307,1307,1307,1307,0
20240422,134400,198824557,1307,1307,1307,1307,0
20240422,134300,198824557,1307,1307,1307,1307,0
20240422,134200,198824557,1307,1307,1307,1307,1
20240422,134100,198823250,1309,1309,1309,1309,0
20240422,134000,198823250,1309,1309,1309,1309,100
20240422,133900,198692350,1312,1312,1312,1312,0
20240422,133800,198692350,1312,1312,1312,1312,0
20240422,133700,198692350,1312,1312,1312,1312,0
20240422,133600,198692350,1312,1312,1312,1312,0
20240422,133500,198692350,1312,1312,1312,1312,0
20240422,133400,198692350,1312,1312,1312,1312,0
20240422,133300,198692350,1312,1312,1312,1312,0
20240422,133200,198692350,1312,1312,1312,1312,0
20240422,133100,198692350,1312,1312,1312,1312,0
20240422,133000,198692350,1312,1312,1312,1312,0
20240422,132900,198692350,1312,1312,1312,1312,2
20240422,132800,198689726,1312,1312,1312,1312,1
20240422,132700,198688414,1307,1307,1307,1307,0
20240422,132600,198688414,1307,1307,1307,1307,0
20240422,132500,198688414,1307,1307,1307,1307,0
20240422,132400,198688414,1307,1307,1307,1307,806
20240422,132300,197634972,1307,1307,1307,1307,0
20240422,132200,197634972,1307,1307,1307,1307,0
20240422,132100,197634972,1307,1307,1307,1307,0
20240422,132000,197634972,1307,1307,1307,1307,0
20240422,131900,197634972,1307,1307,1307,1307,1
20240422,131800,197633665,1312,1312,1312,1312,0
20240422,131700,197633665,1312,1306,1312,1306,129
20240422,131600,197465185,1307,1312,1312,1307,493
20240422,131500,196818374,1312,1315,1315,1312,686
20240422,131400,195918124,1332,1332,1332,1332,0
20240422,131300,195918124,1332,1332,1332,1332,0
20240422,131200,195918124,1332,1332,1332,1332,0
20240422,131100,195918124,1332,1332,1332,1332,0
20240422,131000,195918124,1332,1332,1332,1332,0
20240422,130900,195918124,1332,1332,1332,1332,1
20240422,130800,195916792,1331,1331,1331,1331,0
20240422,130700,195916792,1331,1331,1331,1331,0
20240422,130600,195916792,1331,1311,1331,1311,22
20240422,130500,195887530,1317,1317,1317,1317,0
20240422,130400,195887530,1317,1317,1317,1317,0
20240422,130300,195887530,1317,1307,1317,1306,30
20240422,130200,195848231,1317,1317,1317,1317,0
20240422,130100,195848231,1317,1317,1317,1317,0
20240422,130000,195848231,1317,1317,1317,1317,10
20240422,125900,195835061,1317,1317,1317,1317,0
20240422,125800,195835061,1317,1317,1317,1317,0
20240422,125700,195835061,1317,1317,1317,1317,0
20240422,125600,195835061,1317,1317,1317,1317,0
20240422,125500,195835061,1317,1317,1317,1317,0
20240422,125400,195835061,1317,1317,1317,1317,1
20240422,125300,195833744,1317,1317,1317,1317,0
20240422,125200,195833744,1317,1317,1317,1317,0
20240422,125100,195833744,1317,1317,1317,1317,0
20240422,125000,195833744,1317,1317,1317,1317,0
20240422,124900,195833744,1317,1317,1317,1317,0
20240422,124800,195833744,1317,1317,1317,1317,0
20240422,124700,195833744,1317,1317,1317,1317,0
20240422,124600,195833744,1317,1318,1318,1317,188
20240422,124500,195585980,1318,1318,1318,1318,160
20240422,124400,195375100,1329,1329,1329,1329,1
20240422,124300,195373771,1324,1324,1324,1324,0
20240422,124200,195373771,1324,1324,1324,1324,0
20240422,124100,195373771,1324,1324,1324,1324,41
20240422,124000,195319487,1319,1319,1319,1319,0
20240422,123900,195319487,1319,1319,1319,1319,0
20240422,123800,195319487,1319,1319,1319,1319,0
20240422,123700,195319487,1319,1319,1319,1319,0
20240422,123600,195319487,1319,1319,1319,1319,0
20240422,123500,195319487,1319,1320,1320,1315,1233
20240422,123400,193697195,1325,1325,1325,1325,1060
20240422,123300,192292695,1325,1325,1325,1325,0
20240422,123200,192292695,1325,1325,1325,1325,0
20240422,123100,192292695,1325,1325,1325,1325,0
20240422,123000,192292695,1325,1325,1325,1325,0
20240422,122900,192292695,1325,1325,1325,1325,4
20240422,122800,192287395,1320,1320,1320,1320,0
20240422,122700,192287395,1320,1320,1320,1320,0
20240422,122600,192287395,1320,1320,1320,1320,800
20240422,122500,191231395,1316,1316,1316,1316,80
20240422,122400,191126115,1354,1324,1354,1324,7702
20240422,122300,180810600,1310,1310,1310,1310,0
20240422,122200,180810600,1310,1310,1310,1310,0
20240422,122100,180810600,1310,1310,1310,1310,0
20240422,122000,180810600,1310,1316,1316,1310,743
20240422,121900,179836184,1316,1316,1316,1316,38
20240422,121800,179786176,1316,1316,1316,1316,0
20240422,121700,179786176,1316,1308,1316,1308,68
20240422,121600,179696960,1319,1322,1323,1319,1248
20240422,121500,178047554,1322,1349,1349,1322,1845
20240422,121400,175599207,1355,1329,1355,1322,13805
20240422,121300,156998846,1330,1274,1330,1274,7425
20240422,121200,147388210,1271,1271,1271,1271,0
20240422,121100,147388210,1271,1271,1271,1271,0
20240422,121000,147388210,1271,1271,1271,1271,0
20240422,120900,147388210,1271,1271,1271,1271,1
20240422,120800,147386939,1274,1274,1274,1274,73
20240422,120700,147293937,1274,1274,1274,1274,1
20240422,120600,147292663,1275,1275,1275,1275,0
20240422,120500,147292663,1275,1275,1275,1275,0
20240422,120400,147292663,1275,1275,1275,1275,1
20240422,120300,147291388,1276,1276,1276,1276,0
20240422,120200,147291388,1276,1276,1276,1276,0
20240422,120100,147291388,1276,1276,1276,1276,0
20240422,120000,147291388,1276,1276,1276,1276,0
20240422,115900,147291388,1276,1276,1276,1276,10
20240422,115800,147278628,1276,1276,1276,1276,84
20240422,115700,147171444,1276,1274,1276,1274,662
20240422,115600,146327348,1275,1275,1275,1275,0
20240422,115500,146327348,1275,1275,1275,1275,0
20240422,115400,146327348,1275,1275,1275,1275,0
20240422,115300,146327348,1275,1275,1275,1275,7
20240422,115200,146318423,1276,1270,1276,1270,83
20240422,115100,146212991,1270,1266,1270,1258,389
20240422,115000,145721224,1265,1261,1265,1261,5012
20240422,114900,139384512,1261,1262,1262,1261,316
20240422,114800,138985827,1264,1264,1264,1264,4
20240422,114700,138980771,1265,1264,1265,1264,37
20240422,114600,138934001,1265,1265,1265,1265,2
20240422,114500,138931471,1264,1264,1264,1264,13
20240422,114400,138915039,1264,1264,1264,1264,80
20240422,114300,138813919,1265,1267,1267,1265,102
20240422,114200,138684689,1267,1267,1267,1267,2
20240422,114100,138682155,1264,1267,1267,1264,326
20240422,114000,138269356,1268,1268,1268,1268,0
20240422,113900,138269356,1268,1269,1269,1268,121
20240422,113800,138115817,1270,1270,1270,1270,14
20240422,113700,138098037,1265,1265,1265,1265,0
20240422,113600,138098037,1265,1273,1273,1265,394
20240422,113500,137599595,1298,1298,1298,1298,0
20240422,113400,137599595,1298,1298,1298,1298,0
20240422,113300,137599595,1298,1298,1298,1298,0
20240422,113200,137599595,1298,1298,1298,1298,0
20240422,113100,137599595,1298,1298,1298,1262,13595
20240422,113000,120232766,1298,1298,1298,1298,0
20240422,112900,120232766,1298,1298,1298,1298,0
20240422,112800,120232766,1298,1304,1304,1298,2342
20240422,112700,117186507,1302,1302,1302,1302,0
20240422,112600,117186507,1302,1302,1302,1302,27
20240422,112500,117151353,1300,1300,1300,1300,0
20240422,112400,117151353,1300,1303,1315,1300,3677
20240422,112300,112369796,1303,1310,1310,1303,1080
20240422,112200,110962186,1310,1310,1310,1310,556
20240422,112100,110233826,1309,1309,1310,1307,782
20240422,112000,109211286,1319,1312,1319,1306,846
20240422,111900,108101682,1312,1313,1313,1312,177
20240422,111800,107869290,1332,1311,1332,1311,10779
20240422,111700,93665994,1310,1311,1311,1310,300
20240422,111600,93272769,1315,1333,1344,1309,545
20240422,111500,92555369,1354,1354,1354,1354,0
20240422,111400,92555369,1354,1345,1354,1300,2600
20240422,111300,89131841,1345,1357,1357,1345,2513
20240422,111200,85745576,1355,1355,1355,1355,819
20240422,111100,84635831,1355,1355,1363,1355,538
20240422,111000,83905369,1354,1354,1354,1345,1356
20240422,110900,82073506,1353,1316,1385,1315,7914
20240422,110800,71506786,1328,1328,1328,1328,0
20240422,110700,71506786,1328,1317,1331,1317,294
20240422,110600,71118063,1316,1317,1317,1316,90
20240422,110500,70999543,1310,1310,1310,1310,0
20240422,110400,70999543,1310,1310,1310,1310,1
20240422,110300,70998233,1310,1331,1331,1310,241
20240422,110200,70680421,1340,1340,1340,1340,0
20240422,110100,70680421,1340,1301,1340,1274,4494
20240422,110000,64765378,1300,1284,1300,1282,1107
20240422,105900,63332988,1271,1271,1271,1271,1
20240422,105800,63331717,1271,1270,1271,1270,2
20240422,105700,63329176,1289,1272,1302,1268,7560
20240422,105600,53679987,1271,1271,1271,1271,0
20240422,105500,53679987,1271,1271,1271,1271,0
20240422,105400,53679987,1271,1271,1271,1271,231
20240422,105300,53386386,1271,1271,1271,1271,0
20240422,105200,53386386,1271,1271,1271,1271,27
20240422,105100,53352069,1263,1263,1263,1263,0
20240422,105000,53352069,1263,1263,1263,1263,6
20240422,104900,53344491,1263,1263,1263,1263,160
20240422,104800,53142411,1263,1263,1263,1263,1340
20240422,104700,51449991,1262,1262,1262,1262,570
20240422,104600,50730651,1262,1262,1262,1262,472
20240422,104500,50134987,1256,1256,1256,1256,0
20240422,104400,50134987,1256,1250,1256,1250,2063
20240422,104300,47547979,1249,1249,1249,1249,60
20240422,104200,47473039,1242,1242,1242,1242,0
20240422,104100,47473039,1242,1242,1242,1242,0
20240422,104000,47473039,1242,1242,1242,1242,0
20240422,103900,47473039,1242,1242,1242,1242,87
20240422,103800,47364985,1242,1242,1242,1242,0
20240422,103700,47364985,1242,1242,1242,1242,0
20240422,103600,47364985,1242,1242,1242,1242,0
20240422,103500,47364985,1242,1242,1242,1242,0
20240422,103400,47364985,1242,1242,1242,1242,0
20240422,103300,47364985,1242,1242,1242,1242,0
20240422,103200,47364985,1242,1242,1242,1242,0
20240422,103100,47364985,1242,1242,1242,1242,0
20240422,103000,47364985,1242,1242,1242,1242,0
20240422,102900,47364985,1242,1242,1242,1242,0
20240422,102800,47364985,1242,1242,1242,1242,0
20240422,102700,47364985,1242,1242,1242,1242,0
20240422,102600,47364985,1242,1242,1242,1242,0
20240422,102500,47364985,1242,1242,1242,1242,0
20240422,102400,47364985,1242,1242,1242,1242,0
20240422,102300,47364985,1242,1242,1242,1242,0
20240422,102200,47364985,1242,1242,1242,1242,0
20240422,102100,47364985,1242,1242,1242,1242,0
20240422,102000,47364985,1242,1242,1242,1242,0
20240422,101900,47364985,1242,1242,1242,1242,0
20240422,101800,47364985,1242,1242,1242,1242,0
20240422,101700,47364985,1242,1242,1242,1242,0
20240422,101600,47364985,1242,1242,1242,1242,0
20240422,101500,47364985,1242,1243,1243,1242,100
20240422,101400,47240768,1243,1244,1244,1243,230
20240422,101300,46954873,1244,1253,1253,1244,210
20240422,101200,46693078,1243,1242,1243,1242,2616
20240422,101100,43443368,1239,1239,1239,1239,0
20240422,101000,43443368,1239,1235,1239,1235,842
20240422,100900,42400820,1230,1230,1230,1230,17
20240422,100800,42379910,1230,1230,1230,1230,0
20240422,100700,42379910,1230,1230,1230,1230,602
20240422,100600,41639450,1230,1230,1230,1230,100
20240422,100500,41516450,1224,1224,1224,1224,148
20240422,100400,41335298,1224,1224,1224,1224,0
20240422,100300,41335298,1224,1224,1224,1224,0
20240422,100200,41335298,1224,1224,1224,1224,0
20240422,100100,41335298,1224,1222,1224,1222,169
20240422,100000,41128452,1222,1219,1222,1212,7177
20240422,095900,32419819,1243,1243,1243,1243,0
20240422,095800,32419819,1243,1243,1243,1243,0
20240422,095700,32419819,1243,1243,1243,1243,0
20240422,095600,32419819,1243,1243,1243,1243,0
20240422,095500,32419819,1243,1243,1243,1243,0
20240422,095400,32419819,1243,1243,1243,1243,0
20240422,095300,32419819,1243,1243,1243,1243,0
20240422,095200,32419819,1243,1243,1243,1243,0
20240422,095100,32419819,1243,1243,1243,1243,72
20240422,095000,32330323,1243,1243,1243,1243,29
20240422,094900,32294276,1234,1234,1234,1234,0
20240422,094800,32294276,1234,1234,1234,1234,0
20240422,094700,32294276,1234,1234,1234,1234,0
20240422,094600,32294276,1234,1236,1236,1234,901
20240422,094500,31181160,1236,1236,1236,1236,10
20240422,094400,31168800,1251,1251,1251,1251,0
20240422,094300,31168800,1251,1251,1251,1251,85
20240422,094200,31062465,1253,1253,1253,1253,0
20240422,094100,31062465,1253,1253,1253,1253,1
20240422,094000,31061212,1234,1234,1234,1234,0
20240422,093900,31061212,1234,1254,1254,1234,96
20240422,093800,30942548,1254,1254,1254,1253,101
20240422,093700,30815966,1233,1254,1254,1233,380
20240422,093600,30343646,1254,1254,1254,1254,400
20240422,093500,29842046,1256,1256,1256,1256,0
20240422,093400,29842046,1256,1256,1256,1256,0
20240422,093300,29842046,1256,1256,1256,1256,0
20240422,093200,29842046,1256,1256,1256,1256,500
20240422,093100,29214046,1256,1256,1256,1256,16
20240422,093000,29193950,1256,1261,1261,1256,68
20240422,092900,29108377,1261,1261,1261,1261,0
20240422,092800,29108377,1261,1261,1261,1261,1
20240422,092700,29107116,1209,1209,1209,1209,0
20240422,092600,29107116,1209,1260,1260,1209,2
20240422,092500,29104647,1263,1263,1263,1263,0
20240422,092400,29104647,1263,1263,1263,1263,0
20240422,092300,29104647,1263,1263,1263,1263,1
20240422,092200,29103384,1259,1251,1259,1200,8318
20240422,092100,18967268,1251,1251,1251,1251,45
20240422,092000,18910973,1251,1251,1251,1251,1994
20240422,091900,16416479,1251,1251,1251,1251,0
20240422,091800,16416479,1251,1251,1251,1251,0
20240422,091700,16416479,1251,1251,1251,1251,0
20240422,091600,16416479,1251,1251,1251,1251,0
20240422,091500,16416479,1251,1251,1251,1250,205
20240422,091400,16160025,1251,1251,1251,1251,0
20240422,091300,16160025,1251,1251,1251,1251,10
20240422,091200,16147515,1250,1250,1250,1250,0
20240422,091100,16147515,1250,1250,1250,1250,366
20240422,091000,15690015,1253,1253,1253,1253,0
20240422,090900,15690015,1253,1253,1253,1253,0
20240422,090800,15690015,1253,1253,1253,1253,0
20240422,090700,15690015,1253,1253,1253,1253,38
20240422,090600,15642401,1254,1254,1254,1254,0
20240422,090500,15642401,1254,1254,1254,1254,15
20240422,090400,15623591,1254,1254,1254,1254,1472
20240422,090300,13777703,1254,1255,1255,1254,4000
20240422,090200,8761623,1254,1254,1254,1254,1500
20240422,090100,6880623,1254,1242,1281,1242,1995
20240422,090000,4388286,1282,1282,1282,1282,3423