KissMeData/019490/min/candle-20240423.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240423,190500,47929854,1286,1286,1286,1286,316
20240423,190400,47929854,1286,1286,1286,1286,0
20240423,190300,47929854,1286,1286,1286,1286,0
20240423,190200,47929854,1286,1286,1286,1286,0
20240423,190100,47929854,1286,1286,1286,1286,0
20240423,190000,47929854,1286,1286,1286,1286,0
20240423,185900,47929854,1286,1286,1286,1286,0
20240423,185800,47929854,1286,1286,1286,1286,0
20240423,185700,47929854,1286,1286,1286,1286,0
20240423,185600,47929854,1286,1286,1286,1286,0
20240423,185500,47929854,1286,1286,1286,1286,0
20240423,185400,47929854,1286,1286,1286,1286,0
20240423,185300,47929854,1286,1286,1286,1286,0
20240423,185200,47929854,1286,1286,1286,1286,0
20240423,185100,47929854,1286,1286,1286,1286,0
20240423,185000,47929854,1286,1286,1286,1286,0
20240423,184900,47929854,1286,1286,1286,1286,0
20240423,184800,47929854,1286,1286,1286,1286,0
20240423,184700,47929854,1286,1286,1286,1286,0
20240423,184600,47929854,1286,1286,1286,1286,0
20240423,184500,47929854,1286,1286,1286,1286,0
20240423,184400,47929854,1286,1286,1286,1286,0
20240423,184300,47929854,1286,1286,1286,1286,0
20240423,184200,47929854,1286,1286,1286,1286,0
20240423,184100,47929854,1286,1286,1286,1286,0
20240423,184000,47929854,1286,1286,1286,1286,0
20240423,183900,47929854,1286,1286,1286,1286,0
20240423,183800,47929854,1286,1286,1286,1286,0
20240423,183700,47929854,1286,1286,1286,1286,0
20240423,183600,47929854,1286,1286,1286,1286,0
20240423,183500,47929854,1286,1286,1286,1286,316
20240423,183400,47929854,1286,1286,1286,1286,0
20240423,183300,47929854,1286,1286,1286,1286,0
20240423,183200,47929854,1286,1286,1286,1286,0
20240423,183100,47929854,1286,1286,1286,1286,0
20240423,183000,47929854,1286,1286,1286,1286,0
20240423,182900,47929854,1286,1286,1286,1286,0
20240423,182800,47929854,1286,1286,1286,1286,0
20240423,182700,47929854,1286,1286,1286,1286,0
20240423,182600,47929854,1286,1286,1286,1286,0
20240423,182500,47929854,1286,1286,1286,1286,0
20240423,182400,47929854,1286,1286,1286,1286,0
20240423,182300,47929854,1286,1286,1286,1286,0
20240423,182200,47929854,1286,1286,1286,1286,0
20240423,182100,47929854,1286,1286,1286,1286,0
20240423,182000,47929854,1286,1286,1286,1286,0
20240423,181900,47929854,1286,1286,1286,1286,0
20240423,181800,47929854,1286,1286,1286,1286,0
20240423,181700,47929854,1286,1286,1286,1286,0
20240423,181600,47929854,1286,1286,1286,1286,0
20240423,181500,47929854,1286,1286,1286,1286,0
20240423,181400,47929854,1286,1286,1286,1286,0
20240423,181300,47929854,1286,1286,1286,1286,0
20240423,181200,47929854,1286,1286,1286,1286,0
20240423,181100,47929854,1286,1286,1286,1286,0
20240423,181000,47929854,1286,1286,1286,1286,0
20240423,180900,47929854,1286,1286,1286,1286,0
20240423,180800,47929854,1286,1286,1286,1286,0
20240423,180700,47929854,1286,1286,1286,1286,0
20240423,180600,47929854,1286,1286,1286,1286,0
20240423,180500,47929854,1286,1286,1286,1286,316
20240423,180400,47929854,1286,1286,1286,1286,0
20240423,180300,47929854,1286,1286,1286,1286,0
20240423,180200,47929854,1286,1286,1286,1286,0
20240423,180100,47929854,1286,1286,1286,1286,0
20240423,180000,47929854,1286,1286,1286,1286,0
20240423,175900,47929854,1286,1286,1286,1286,0
20240423,175800,47929854,1286,1286,1286,1286,0
20240423,175700,47929854,1286,1286,1286,1286,0
20240423,175600,47929854,1286,1286,1286,1286,0
20240423,175500,47929854,1286,1286,1286,1286,0
20240423,175400,47929854,1286,1286,1286,1286,0
20240423,175300,47929854,1286,1286,1286,1286,0
20240423,175200,47929854,1286,1286,1286,1286,0
20240423,175100,47929854,1286,1286,1286,1286,0
20240423,175000,47929854,1286,1286,1286,1286,0
20240423,174900,47929854,1286,1286,1286,1286,0
20240423,174800,47929854,1286,1286,1286,1286,0
20240423,174700,47929854,1286,1286,1286,1286,0
20240423,174600,47929854,1286,1286,1286,1286,0
20240423,174500,47929854,1286,1286,1286,1286,0
20240423,174400,47929854,1286,1286,1286,1286,0
20240423,174300,47929854,1286,1286,1286,1286,0
20240423,174200,47929854,1286,1286,1286,1286,0
20240423,174100,47929854,1286,1286,1286,1286,0
20240423,174000,47929854,1286,1286,1286,1286,0
20240423,173900,47929854,1286,1286,1286,1286,0
20240423,173800,47929854,1286,1286,1286,1286,0
20240423,173700,47929854,1286,1286,1286,1286,0
20240423,173600,47929854,1286,1286,1286,1286,0
20240423,173500,47929854,1286,1286,1286,1286,316
20240423,173400,47929854,1286,1286,1286,1286,0
20240423,173300,47929854,1286,1286,1286,1286,0
20240423,173200,47929854,1286,1286,1286,1286,0
20240423,173100,47929854,1286,1286,1286,1286,0
20240423,173000,47929854,1286,1286,1286,1286,0
20240423,172900,47929854,1286,1286,1286,1286,0
20240423,172800,47929854,1286,1286,1286,1286,0
20240423,172700,47929854,1286,1286,1286,1286,0
20240423,172600,47929854,1286,1286,1286,1286,0
20240423,172500,47929854,1286,1286,1286,1286,0
20240423,172400,47929854,1286,1286,1286,1286,0
20240423,172300,47929854,1286,1286,1286,1286,0
20240423,172200,47929854,1286,1286,1286,1286,0
20240423,172100,47929854,1286,1286,1286,1286,0
20240423,172000,47929854,1286,1286,1286,1286,0
20240423,171900,47929854,1286,1286,1286,1286,0
20240423,171800,47929854,1286,1286,1286,1286,0
20240423,171700,47929854,1286,1286,1286,1286,0
20240423,171600,47929854,1286,1286,1286,1286,0
20240423,171500,47929854,1286,1286,1286,1286,0
20240423,171400,47929854,1286,1286,1286,1286,0
20240423,171300,47929854,1286,1286,1286,1286,0
20240423,171200,47929854,1286,1286,1286,1286,0
20240423,171100,47929854,1286,1286,1286,1286,0
20240423,171000,47929854,1286,1286,1286,1286,0
20240423,170900,47929854,1286,1286,1286,1286,0
20240423,170800,47929854,1286,1286,1286,1286,0
20240423,170700,47929854,1286,1286,1286,1286,0
20240423,170600,47929854,1286,1286,1286,1286,0
20240423,170500,47929854,1286,1286,1286,1286,316
20240423,170400,47929854,1286,1286,1286,1286,0
20240423,170300,47929854,1286,1286,1286,1286,0
20240423,170200,47929854,1286,1286,1286,1286,0
20240423,170100,47929854,1286,1286,1286,1286,0
20240423,170000,47929854,1286,1286,1286,1286,0
20240423,165900,47929854,1286,1286,1286,1286,0
20240423,165800,47929854,1286,1286,1286,1286,0
20240423,165700,47929854,1286,1286,1286,1286,0
20240423,165600,47929854,1286,1286,1286,1286,0
20240423,165500,47929854,1286,1286,1286,1286,0
20240423,165400,47929854,1286,1286,1286,1286,0
20240423,165300,47929854,1286,1286,1286,1286,0
20240423,165200,47929854,1286,1286,1286,1286,0
20240423,165100,47929854,1286,1286,1286,1286,0
20240423,165000,47929854,1286,1286,1286,1286,0
20240423,164900,47929854,1286,1286,1286,1286,0
20240423,164800,47929854,1286,1286,1286,1286,0
20240423,164700,47929854,1286,1286,1286,1286,0
20240423,164600,47929854,1286,1286,1286,1286,0
20240423,164500,47929854,1286,1286,1286,1286,0
20240423,164400,47929854,1286,1286,1286,1286,0
20240423,164300,47929854,1286,1286,1286,1286,0
20240423,164200,47929854,1286,1286,1286,1286,0
20240423,164100,47929854,1286,1286,1286,1286,0
20240423,164000,47929854,1286,1286,1286,1286,0
20240423,163900,47929854,1286,1286,1286,1286,0
20240423,163800,47929854,1286,1286,1286,1286,0
20240423,163700,47929854,1286,1286,1286,1286,0
20240423,163600,47929854,1286,1286,1286,1286,0
20240423,163500,47929854,1286,1286,1286,1286,316
20240423,163400,47929854,1286,1286,1286,1286,0
20240423,163300,47929854,1286,1286,1286,1286,0
20240423,163200,47929854,1286,1286,1286,1286,0
20240423,163100,47929854,1286,1286,1286,1286,0
20240423,163000,47929854,1286,1286,1286,1286,0
20240423,162900,47929854,1286,1286,1286,1286,0
20240423,162800,47929854,1286,1286,1286,1286,0
20240423,162700,47929854,1286,1286,1286,1286,0
20240423,162600,47929854,1286,1286,1286,1286,0
20240423,162500,47929854,1286,1286,1286,1286,0
20240423,162400,47929854,1286,1286,1286,1286,0
20240423,162300,47929854,1286,1286,1286,1286,0
20240423,162200,47929854,1286,1286,1286,1286,0
20240423,162100,47929854,1286,1286,1286,1286,0
20240423,162000,47929854,1286,1286,1286,1286,0
20240423,161900,47929854,1286,1286,1286,1286,0
20240423,161800,47929854,1286,1286,1286,1286,0
20240423,161700,47929854,1286,1286,1286,1286,0
20240423,161600,47929854,1286,1286,1286,1286,0
20240423,161500,47929854,1286,1286,1286,1286,0
20240423,161400,47929854,1286,1286,1286,1286,0
20240423,161300,47929854,1286,1286,1286,1286,0
20240423,161200,47929854,1286,1286,1286,1286,0
20240423,161100,47929854,1286,1286,1286,1286,0
20240423,161000,47929854,1286,1286,1286,1286,0
20240423,160900,47929854,1286,1286,1286,1286,0
20240423,160800,47929854,1286,1286,1286,1286,0
20240423,160700,47929854,1286,1286,1286,1286,0
20240423,160600,47929854,1286,1286,1286,1286,0
20240423,160500,47929854,1286,1286,1286,1286,316
20240423,160400,47929854,1286,1286,1286,1286,0
20240423,160300,47929854,1286,1286,1286,1286,0
20240423,160200,47929854,1286,1286,1286,1286,0
20240423,160100,47929854,1286,1286,1286,1286,0
20240423,160000,47929854,1286,1286,1286,1286,0
20240423,155900,47929854,1286,1286,1286,1286,0
20240423,155800,47929854,1286,1286,1286,1286,0
20240423,155700,47929854,1286,1286,1286,1286,0
20240423,155600,47929854,1286,1286,1286,1286,0
20240423,155500,47929854,1286,1286,1286,1286,0
20240423,155400,47929854,1286,1286,1286,1286,0
20240423,155300,47929854,1286,1286,1286,1286,0
20240423,155200,47929854,1286,1286,1286,1286,0
20240423,155100,47929854,1286,1286,1286,1286,0
20240423,155000,47929854,1286,1286,1286,1286,0
20240423,154900,47929854,1286,1286,1286,1286,0
20240423,154800,47929854,1286,1286,1286,1286,0
20240423,154700,47929854,1286,1286,1286,1286,0
20240423,154600,47929854,1286,1286,1286,1286,0
20240423,154500,47929854,1286,1286,1286,1286,0
20240423,154400,47929854,1286,1286,1286,1286,0
20240423,154300,47929854,1286,1286,1286,1286,0
20240423,154200,47929854,1286,1286,1286,1286,0
20240423,154100,47929854,1286,1286,1286,1286,0
20240423,154000,47929854,1286,1286,1286,1286,0
20240423,153900,47929854,1286,1286,1286,1286,0
20240423,153800,47929854,1286,1286,1286,1286,0
20240423,153700,47929854,1286,1286,1286,1286,0
20240423,153600,47929854,1286,1286,1286,1286,0
20240423,153500,47929854,1286,1286,1286,1286,316
20240423,153400,47929854,1286,1286,1286,1286,0
20240423,153300,47929854,1286,1286,1286,1286,0
20240423,153200,47929854,1286,1286,1286,1286,0
20240423,153100,47929854,1286,1286,1286,1286,0
20240423,153000,47929854,1286,1286,1286,1286,316
20240423,152900,47523478,1296,1296,1296,1296,0
20240423,152800,47523478,1296,1296,1296,1296,0
20240423,152700,47523478,1296,1296,1296,1296,0
20240423,152600,47523478,1296,1296,1296,1296,0
20240423,152500,47523478,1296,1296,1296,1296,0
20240423,152400,47523478,1296,1296,1296,1296,0
20240423,152300,47523478,1296,1296,1296,1296,0
20240423,152200,47523478,1296,1296,1296,1296,0
20240423,152100,47523478,1296,1296,1296,1296,0
20240423,152000,47523478,1296,1296,1296,1296,0
20240423,151900,47523478,1296,1296,1296,1296,0
20240423,151800,47523478,1296,1296,1296,1296,0
20240423,151700,47523478,1296,1296,1296,1296,0
20240423,151600,47523478,1296,1296,1296,1296,0
20240423,151500,47523478,1296,1296,1296,1296,0
20240423,151400,47523478,1296,1296,1296,1296,97
20240423,151300,47397766,1296,1296,1296,1296,0
20240423,151200,47397766,1296,1296,1296,1296,0
20240423,151100,47397766,1296,1296,1296,1296,0
20240423,151000,47397766,1296,1296,1296,1296,0
20240423,150900,47397766,1296,1296,1296,1296,0
20240423,150800,47397766,1296,1296,1296,1296,0
20240423,150700,47397766,1296,1296,1296,1296,0
20240423,150600,47397766,1296,1296,1296,1296,0
20240423,150500,47397766,1296,1296,1296,1296,0
20240423,150400,47397766,1296,1296,1296,1296,0
20240423,150300,47397766,1296,1296,1296,1296,0
20240423,150200,47397766,1296,1296,1296,1296,0
20240423,150100,47397766,1296,1296,1296,1296,0
20240423,150000,47397766,1296,1296,1296,1296,2
20240423,145900,47395174,1286,1286,1286,1286,0
20240423,145800,47395174,1286,1286,1286,1286,0
20240423,145700,47395174,1286,1287,1287,1286,10
20240423,145600,47382305,1287,1287,1287,1287,0
20240423,145500,47382305,1287,1287,1287,1287,1
20240423,145400,47381018,1296,1296,1296,1296,0
20240423,145300,47381018,1296,1296,1296,1296,1
20240423,145200,47379722,1286,1286,1286,1286,0
20240423,145100,47379722,1286,1286,1286,1286,0
20240423,145000,47379722,1286,1286,1286,1286,0
20240423,144900,47379722,1286,1286,1286,1286,0
20240423,144800,47379722,1286,1286,1286,1286,0
20240423,144700,47379722,1286,1286,1286,1286,0
20240423,144600,47379722,1286,1286,1286,1286,0
20240423,144500,47379722,1286,1286,1286,1286,35
20240423,144400,47334712,1286,1287,1287,1286,2
20240423,144300,47332139,1287,1287,1287,1287,15
20240423,144200,47312834,1285,1285,1285,1285,0
20240423,144100,47312834,1285,1285,1285,1285,0
20240423,144000,47312834,1285,1285,1285,1285,0
20240423,143900,47312834,1285,1285,1285,1285,0
20240423,143800,47312834,1285,1285,1285,1285,0
20240423,143700,47312834,1285,1285,1285,1285,0
20240423,143600,47312834,1285,1285,1285,1285,0
20240423,143500,47312834,1285,1285,1285,1285,0
20240423,143400,47312834,1285,1285,1285,1285,0
20240423,143300,47312834,1285,1285,1285,1285,1
20240423,143200,47311549,1293,1293,1293,1293,0
20240423,143100,47311549,1293,1293,1293,1293,0
20240423,143000,47311549,1293,1293,1293,1293,0
20240423,142900,47311549,1293,1293,1293,1293,0
20240423,142800,47311549,1293,1293,1293,1293,0
20240423,142700,47311549,1293,1293,1293,1293,0
20240423,142600,47311549,1293,1293,1293,1293,0
20240423,142500,47311549,1293,1293,1293,1293,0
20240423,142400,47311549,1293,1293,1293,1293,0
20240423,142300,47311549,1293,1293,1293,1293,0
20240423,142200,47311549,1293,1292,1293,1292,454
20240423,142100,46724845,1318,1284,1318,1284,1605
20240423,142000,44631711,1284,1284,1284,1284,0
20240423,141900,44631711,1284,1284,1284,1284,0
20240423,141800,44631711,1284,1284,1284,1284,38
20240423,141700,44582919,1284,1284,1284,1284,0
20240423,141600,44582919,1284,1284,1285,1284,1019
20240423,141500,43273703,1276,1276,1276,1276,0
20240423,141400,43273703,1276,1276,1276,1276,0
20240423,141300,43273703,1276,1276,1276,1276,0
20240423,141200,43273703,1276,1276,1276,1276,0
20240423,141100,43273703,1276,1276,1276,1276,0
20240423,141000,43273703,1276,1276,1276,1276,0
20240423,140900,43273703,1276,1276,1276,1276,0
20240423,140800,43273703,1276,1283,1283,1276,6
20240423,140700,43266012,1275,1275,1275,1275,0
20240423,140600,43266012,1275,1275,1275,1275,0
20240423,140500,43266012,1275,1275,1275,1275,0
20240423,140400,43266012,1275,1275,1275,1275,0
20240423,140300,43266012,1275,1275,1275,1275,0
20240423,140200,43266012,1275,1275,1275,1275,0
20240423,140100,43266012,1275,1275,1275,1275,1
20240423,140000,43264737,1276,1276,1276,1276,0
20240423,135900,43264737,1276,1276,1276,1276,0
20240423,135800,43264737,1276,1280,1280,1276,2
20240423,135700,43262181,1284,1284,1284,1284,0
20240423,135600,43262181,1284,1284,1284,1284,0
20240423,135500,43262181,1284,1284,1284,1284,0
20240423,135400,43262181,1284,1284,1284,1284,0
20240423,135300,43262181,1284,1284,1284,1284,0
20240423,135200,43262181,1284,1284,1284,1284,0
20240423,135100,43262181,1284,1284,1284,1284,0
20240423,135000,43262181,1284,1284,1284,1284,0
20240423,134900,43262181,1284,1284,1284,1284,5
20240423,134800,43255761,1285,1285,1285,1285,0
20240423,134700,43255761,1285,1285,1285,1285,0
20240423,134600,43255761,1285,1285,1285,1285,0
20240423,134500,43255761,1285,1285,1285,1285,0
20240423,134400,43255761,1285,1285,1285,1285,0
20240423,134300,43255761,1285,1285,1285,1285,2
20240423,134200,43253191,1285,1285,1285,1285,0
20240423,134100,43253191,1285,1285,1285,1285,80
20240423,134000,43150391,1285,1285,1285,1285,0
20240423,133900,43150391,1285,1280,1285,1279,1111
20240423,133800,41728285,1279,1279,1279,1279,39
20240423,133700,41678404,1274,1274,1274,1274,0
20240423,133600,41678404,1274,1274,1274,1274,1
20240423,133500,41677130,1277,1277,1277,1277,0
20240423,133400,41677130,1277,1277,1277,1277,0
20240423,133300,41677130,1277,1277,1277,1277,53
20240423,133200,41609449,1277,1277,1277,1277,0
20240423,133100,41609449,1277,1277,1277,1277,850
20240423,133000,40523999,1277,1277,1277,1277,0
20240423,132900,40523999,1277,1277,1277,1277,10
20240423,132800,40511229,1277,1277,1277,1277,0
20240423,132700,40511229,1277,1277,1277,1277,0
20240423,132600,40511229,1277,1277,1277,1277,0
20240423,132500,40511229,1277,1277,1277,1277,0
20240423,132400,40511229,1277,1277,1277,1277,0
20240423,132300,40511229,1277,1277,1277,1277,0
20240423,132200,40511229,1277,1277,1277,1277,0
20240423,132100,40511229,1277,1277,1277,1277,0
20240423,132000,40511229,1277,1277,1277,1277,0
20240423,131900,40511229,1277,1277,1277,1277,0
20240423,131800,40511229,1277,1277,1277,1277,0
20240423,131700,40511229,1277,1277,1277,1277,0
20240423,131600,40511229,1277,1277,1277,1277,0
20240423,131500,40511229,1277,1277,1277,1277,0
20240423,131400,40511229,1277,1275,1277,1274,327
20240423,131300,40094287,1276,1276,1276,1276,0
20240423,131200,40094287,1276,1276,1276,1276,0
20240423,131100,40094287,1276,1276,1276,1276,0
20240423,131000,40094287,1276,1277,1277,1276,228
20240423,130900,39803248,1278,1279,1279,1278,637
20240423,130800,38989161,1280,1280,1280,1280,0
20240423,130700,38989161,1280,1280,1280,1280,0
20240423,130600,38989161,1280,1280,1280,1280,0
20240423,130500,38989161,1280,1280,1280,1280,1
20240423,130400,38987881,1279,1279,1279,1279,0
20240423,130300,38987881,1279,1279,1279,1279,0
20240423,130200,38987881,1279,1279,1279,1279,14
20240423,130100,38969975,1278,1278,1278,1278,0
20240423,130000,38969975,1278,1278,1278,1278,0
20240423,125900,38969975,1278,1278,1278,1278,0
20240423,125800,38969975,1278,1278,1278,1278,0
20240423,125700,38969975,1278,1278,1278,1278,0
20240423,125600,38969975,1278,1278,1278,1278,21
20240423,125500,38943137,1279,1279,1279,1279,0
20240423,125400,38943137,1279,1279,1279,1279,0
20240423,125300,38943137,1279,1279,1279,1279,0
20240423,125200,38943137,1279,1279,1279,1279,0
20240423,125100,38943137,1279,1279,1279,1279,0
20240423,125000,38943137,1279,1279,1279,1279,0
20240423,124900,38943137,1279,1279,1279,1279,0
20240423,124800,38943137,1279,1279,1279,1279,107
20240423,124700,38806284,1279,1279,1279,1279,39
20240423,124600,38756403,1287,1287,1287,1287,0
20240423,124500,38756403,1287,1287,1287,1287,0
20240423,124400,38756403,1287,1287,1287,1287,0
20240423,124300,38756403,1287,1287,1287,1287,200
20240423,124200,38499003,1279,1279,1279,1279,0
20240423,124100,38499003,1279,1279,1279,1279,0
20240423,124000,38499003,1279,1279,1279,1279,0
20240423,123900,38499003,1279,1279,1279,1279,0
20240423,123800,38499003,1279,1279,1279,1279,0
20240423,123700,38499003,1279,1279,1279,1279,200
20240423,123600,38243203,1287,1287,1287,1287,0
20240423,123500,38243203,1287,1287,1287,1287,0
20240423,123400,38243203,1287,1287,1287,1287,0
20240423,123300,38243203,1287,1287,1287,1287,0
20240423,123200,38243203,1287,1287,1287,1287,0
20240423,123100,38243203,1287,1287,1287,1287,1
20240423,123000,38241916,1287,1287,1287,1287,0
20240423,122900,38241916,1287,1287,1287,1287,0
20240423,122800,38241916,1287,1287,1287,1287,0
20240423,122700,38241916,1287,1287,1287,1287,0
20240423,122600,38241916,1287,1287,1287,1287,0
20240423,122500,38241916,1287,1287,1287,1287,0
20240423,122400,38241916,1287,1287,1287,1287,0
20240423,122300,38241916,1287,1287,1287,1287,0
20240423,122200,38241916,1287,1287,1287,1287,1
20240423,122100,38240629,1290,1290,1290,1290,0
20240423,122000,38240629,1290,1290,1290,1290,0
20240423,121900,38240629,1290,1290,1290,1290,0
20240423,121800,38240629,1290,1290,1290,1290,0
20240423,121700,38240629,1290,1290,1290,1290,0
20240423,121600,38240629,1290,1290,1290,1290,0
20240423,121500,38240629,1290,1290,1290,1290,0
20240423,121400,38240629,1290,1290,1290,1290,0
20240423,121300,38240629,1290,1290,1290,1290,0
20240423,121200,38240629,1290,1290,1290,1290,0
20240423,121100,38240629,1290,1290,1290,1290,0
20240423,121000,38240629,1290,1290,1290,1290,0
20240423,120900,38240629,1290,1290,1290,1290,0
20240423,120800,38240629,1290,1290,1290,1290,0
20240423,120700,38240629,1290,1290,1290,1290,0
20240423,120600,38240629,1290,1290,1290,1290,0
20240423,120500,38240629,1290,1290,1290,1290,0
20240423,120400,38240629,1290,1290,1290,1290,0
20240423,120300,38240629,1290,1290,1290,1290,0
20240423,120200,38240629,1290,1280,1290,1280,371
20240423,120100,37764109,1280,1279,1280,1279,101
20240423,120000,37634830,1290,1290,1290,1290,0
20240423,115900,37634830,1290,1279,1290,1279,1009
20240423,115800,36333947,1278,1278,1278,1278,0
20240423,115700,36333947,1278,1280,1280,1278,687
20240423,115600,35455533,1300,1300,1300,1300,0
20240423,115500,35455533,1300,1300,1300,1300,0
20240423,115400,35455533,1300,1300,1300,1300,0
20240423,115300,35455533,1300,1300,1300,1300,0
20240423,115200,35455533,1300,1300,1300,1300,0
20240423,115100,35455533,1300,1283,1300,1283,1000
20240423,115000,34165444,1283,1283,1283,1283,1296
20240423,114900,32502676,1293,1293,1293,1293,0
20240423,114800,32502676,1293,1296,1296,1293,300
20240423,114700,32114176,1301,1301,1301,1301,0
20240423,114600,32114176,1301,1289,1301,1289,177
20240423,114500,31884638,1301,1289,1301,1289,1000
20240423,114400,30593764,1283,1283,1283,1283,0
20240423,114300,30593764,1283,1283,1283,1283,0
20240423,114200,30593764,1283,1282,1283,1278,1987
20240423,114100,28053886,1282,1282,1282,1282,0
20240423,114000,28053886,1282,1282,1282,1282,0
20240423,113900,28053886,1282,1282,1282,1282,0
20240423,113800,28053886,1282,1282,1282,1282,0
20240423,113700,28053886,1282,1282,1282,1282,0
20240423,113600,28053886,1282,1278,1282,1278,69
20240423,113500,27965564,1278,1278,1278,1278,104
20240423,113400,27832652,1283,1283,1283,1283,0
20240423,113300,27832652,1283,1283,1283,1283,0
20240423,113200,27832652,1283,1283,1283,1283,0
20240423,113100,27832652,1283,1283,1283,1283,0
20240423,113000,27832652,1283,1283,1283,1283,0
20240423,112900,27832652,1283,1283,1283,1283,0
20240423,112800,27832652,1283,1283,1283,1283,0
20240423,112700,27832652,1283,1283,1283,1283,0
20240423,112600,27832652,1283,1283,1283,1283,0
20240423,112500,27832652,1283,1283,1283,1283,10
20240423,112400,27819822,1278,1278,1278,1278,0
20240423,112300,27819822,1278,1278,1278,1278,1
20240423,112200,27818544,1280,1280,1280,1280,0
20240423,112100,27818544,1280,1280,1280,1280,0
20240423,112000,27818544,1280,1280,1280,1280,101
20240423,111900,27689264,1281,1281,1281,1281,0
20240423,111800,27689264,1281,1281,1281,1281,0
20240423,111700,27689264,1281,1281,1281,1281,108
20240423,111600,27550916,1282,1284,1284,1282,2928
20240423,111500,23794297,1289,1289,1289,1289,127
20240423,111400,23630594,1285,1291,1291,1285,915
20240423,111300,22453275,1293,1293,1293,1293,0
20240423,111200,22453275,1293,1293,1293,1293,0
20240423,111100,22453275,1293,1293,1293,1293,0
20240423,111000,22453275,1293,1293,1293,1293,0
20240423,110900,22453275,1293,1293,1293,1293,0
20240423,110800,22453275,1293,1293,1293,1293,0
20240423,110700,22453275,1293,1292,1293,1292,45
20240423,110600,22395120,1290,1290,1290,1290,0
20240423,110500,22395120,1290,1293,1293,1290,311
20240423,110400,21993028,1293,1293,1293,1293,0
20240423,110300,21993028,1293,1293,1293,1293,5
20240423,110200,21986563,1293,1293,1293,1293,0
20240423,110100,21986563,1293,1293,1293,1293,0
20240423,110000,21986563,1293,1293,1293,1293,0
20240423,105900,21986563,1293,1293,1293,1293,0
20240423,105800,21986563,1293,1293,1293,1293,0
20240423,105700,21986563,1293,1293,1293,1293,1
20240423,105600,21985270,1293,1293,1293,1293,0
20240423,105500,21985270,1293,1293,1293,1293,0
20240423,105400,21985270,1293,1293,1293,1293,0
20240423,105300,21985270,1293,1293,1293,1293,0
20240423,105200,21985270,1293,1293,1293,1293,0
20240423,105100,21985270,1293,1293,1293,1293,64
20240423,105000,21902518,1295,1295,1295,1295,0
20240423,104900,21902518,1295,1295,1295,1295,0
20240423,104800,21902518,1295,1295,1295,1295,0
20240423,104700,21902518,1295,1295,1295,1295,18
20240423,104600,21879208,1295,1295,1295,1295,0
20240423,104500,21879208,1295,1295,1295,1295,35
20240423,104400,21833883,1295,1295,1295,1295,0
20240423,104300,21833883,1295,1295,1295,1295,0
20240423,104200,21833883,1295,1295,1295,1295,0
20240423,104100,21833883,1295,1295,1295,1295,0
20240423,104000,21833883,1295,1295,1295,1295,92
20240423,103900,21714743,1295,1295,1295,1295,0
20240423,103800,21714743,1295,1295,1295,1295,0
20240423,103700,21714743,1295,1295,1295,1295,0
20240423,103600,21714743,1295,1295,1295,1295,0
20240423,103500,21714743,1295,1295,1295,1295,0
20240423,103400,21714743,1295,1296,1296,1295,25
20240423,103300,21682359,1296,1298,1298,1296,126
20240423,103200,21518843,1298,1298,1298,1298,0
20240423,103100,21518843,1298,1300,1300,1298,257
20240423,103000,21184800,1301,1301,1301,1301,31
20240423,102900,21144469,1301,1301,1301,1301,0
20240423,102800,21144469,1301,1301,1301,1301,0
20240423,102700,21144469,1301,1301,1301,1301,0
20240423,102600,21144469,1301,1301,1301,1301,0
20240423,102500,21144469,1301,1301,1301,1301,50
20240423,102400,21079419,1307,1307,1307,1307,0
20240423,102300,21079419,1307,1307,1307,1307,0
20240423,102200,21079419,1307,1307,1307,1307,0
20240423,102100,21079419,1307,1307,1307,1307,0
20240423,102000,21079419,1307,1307,1307,1307,0
20240423,101900,21079419,1307,1307,1307,1307,0
20240423,101800,21079419,1307,1307,1307,1307,494
20240423,101700,20433761,1308,1308,1308,1308,0
20240423,101600,20433761,1308,1308,1308,1308,0
20240423,101500,20433761,1308,1308,1308,1308,100
20240423,101400,20302961,1308,1308,1308,1308,0
20240423,101300,20302961,1308,1308,1308,1308,6
20240423,101200,20295113,1307,1307,1307,1307,117
20240423,101100,20142194,1304,1304,1304,1304,0
20240423,101000,20142194,1304,1305,1305,1304,110
20240423,100900,19998654,1308,1308,1308,1308,0
20240423,100800,19998654,1308,1308,1308,1308,17
20240423,100700,19976418,1308,1308,1308,1308,20
20240423,100600,19950258,1308,1308,1308,1308,20
20240423,100500,19924098,1307,1307,1307,1307,36
20240423,100400,19877046,1304,1307,1307,1304,5
20240423,100300,19870514,1307,1307,1307,1307,0
20240423,100200,19870514,1307,1307,1307,1307,4
20240423,100100,19865286,1308,1308,1308,1308,0
20240423,100000,19865286,1308,1308,1308,1308,0
20240423,095900,19865286,1308,1308,1308,1308,0
20240423,095800,19865286,1308,1308,1308,1308,0
20240423,095700,19865286,1308,1308,1308,1308,0
20240423,095600,19865286,1308,1308,1308,1308,0
20240423,095500,19865286,1308,1308,1308,1308,0
20240423,095400,19865286,1308,1308,1308,1308,0
20240423,095300,19865286,1308,1308,1308,1308,1
20240423,095200,19863978,1318,1318,1318,1318,0
20240423,095100,19863978,1318,1318,1318,1318,0
20240423,095000,19863978,1318,1318,1318,1318,0
20240423,094900,19863978,1318,1318,1318,1318,0
20240423,094800,19863978,1318,1302,1318,1300,33
20240423,094700,19820907,1301,1301,1301,1301,0
20240423,094600,19820907,1301,1301,1301,1301,0
20240423,094500,19820907,1301,1301,1301,1301,0
20240423,094400,19820907,1301,1301,1301,1301,225
20240423,094300,19528182,1301,1301,1301,1301,3
20240423,094200,19524279,1299,1299,1299,1299,0
20240423,094100,19524279,1299,1299,1299,1299,15
20240423,094000,19504794,1333,1333,1333,1333,0
20240423,093900,19504794,1333,1333,1333,1333,0
20240423,093800,19504794,1333,1333,1333,1333,0
20240423,093700,19504794,1333,1322,1333,1322,147
20240423,093600,19310262,1322,1322,1322,1322,0
20240423,093500,19310262,1322,1322,1322,1322,16
20240423,093400,19289110,1309,1302,1309,1302,4284
20240423,093300,13686377,1299,1302,1302,1299,115
20240423,093200,13536662,1297,1297,1297,1297,0
20240423,093100,13536662,1297,1297,1297,1297,3
20240423,093000,13532771,1297,1297,1297,1297,7
20240423,092900,13523692,1297,1297,1297,1297,0
20240423,092800,13523692,1297,1297,1302,1296,622
20240423,092700,12716933,1294,1294,1294,1294,0
20240423,092600,12716933,1294,1294,1294,1294,0
20240423,092500,12716933,1294,1294,1294,1294,0
20240423,092400,12716933,1294,1294,1294,1294,51
20240423,092300,12650939,1294,1294,1294,1294,0
20240423,092200,12650939,1294,1294,1294,1294,0
20240423,092100,12650939,1294,1294,1294,1294,0
20240423,092000,12650939,1294,1294,1294,1294,950
20240423,091900,11421639,1290,1290,1290,1290,0
20240423,091800,11421639,1290,1290,1290,1290,0
20240423,091700,11421639,1290,1290,1290,1290,0
20240423,091600,11421639,1290,1290,1290,1290,0
20240423,091500,11421639,1290,1290,1290,1290,0
20240423,091400,11421639,1290,1290,1290,1290,0
20240423,091300,11421639,1290,1290,1290,1290,0
20240423,091200,11421639,1290,1290,1290,1290,70
20240423,091100,11331339,1289,1289,1289,1289,196
20240423,091000,11078695,1283,1283,1283,1283,0
20240423,090900,11078695,1283,1283,1283,1283,200
20240423,090800,10822095,1279,1279,1279,1279,0
20240423,090700,10822095,1279,1279,1279,1279,0
20240423,090600,10822095,1279,1279,1279,1279,15
20240423,090500,10802910,1290,1290,1290,1290,251
20240423,090400,10479120,1290,1290,1290,1290,1002
20240423,090300,9186540,1276,1276,1276,1276,70
20240423,090200,9097220,1294,1294,1294,1294,0
20240423,090100,9097220,1294,1277,1294,1277,882
20240423,090000,7970736,1277,1308,1308,1276,6215