KissMeData/019490/min/candle-20240424.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240424,190500,66060551,1282,1282,1282,1282,1500
20240424,190400,66060551,1282,1282,1282,1282,0
20240424,190300,66060551,1282,1282,1282,1282,0
20240424,190200,66060551,1282,1282,1282,1282,0
20240424,190100,66060551,1282,1282,1282,1282,0
20240424,190000,66060551,1282,1282,1282,1282,0
20240424,185900,66060551,1282,1282,1282,1282,0
20240424,185800,66060551,1282,1282,1282,1282,0
20240424,185700,66060551,1282,1282,1282,1282,0
20240424,185600,66060551,1282,1282,1282,1282,0
20240424,185500,66060551,1282,1282,1282,1282,0
20240424,185400,66060551,1282,1282,1282,1282,0
20240424,185300,66060551,1282,1282,1282,1282,0
20240424,185200,66060551,1282,1282,1282,1282,0
20240424,185100,66060551,1282,1282,1282,1282,0
20240424,185000,66060551,1282,1282,1282,1282,0
20240424,184900,66060551,1282,1282,1282,1282,0
20240424,184800,66060551,1282,1282,1282,1282,0
20240424,184700,66060551,1282,1282,1282,1282,0
20240424,184600,66060551,1282,1282,1282,1282,0
20240424,184500,66060551,1282,1282,1282,1282,0
20240424,184400,66060551,1282,1282,1282,1282,0
20240424,184300,66060551,1282,1282,1282,1282,0
20240424,184200,66060551,1282,1282,1282,1282,0
20240424,184100,66060551,1282,1282,1282,1282,0
20240424,184000,66060551,1282,1282,1282,1282,0
20240424,183900,66060551,1282,1282,1282,1282,0
20240424,183800,66060551,1282,1282,1282,1282,0
20240424,183700,66060551,1282,1282,1282,1282,0
20240424,183600,66060551,1282,1282,1282,1282,0
20240424,183500,66060551,1282,1282,1282,1282,1500
20240424,183400,66060551,1282,1282,1282,1282,0
20240424,183300,66060551,1282,1282,1282,1282,0
20240424,183200,66060551,1282,1282,1282,1282,0
20240424,183100,66060551,1282,1282,1282,1282,0
20240424,183000,66060551,1282,1282,1282,1282,0
20240424,182900,66060551,1282,1282,1282,1282,0
20240424,182800,66060551,1282,1282,1282,1282,0
20240424,182700,66060551,1282,1282,1282,1282,0
20240424,182600,66060551,1282,1282,1282,1282,0
20240424,182500,66060551,1282,1282,1282,1282,0
20240424,182400,66060551,1282,1282,1282,1282,0
20240424,182300,66060551,1282,1282,1282,1282,0
20240424,182200,66060551,1282,1282,1282,1282,0
20240424,182100,66060551,1282,1282,1282,1282,0
20240424,182000,66060551,1282,1282,1282,1282,0
20240424,181900,66060551,1282,1282,1282,1282,0
20240424,181800,66060551,1282,1282,1282,1282,0
20240424,181700,66060551,1282,1282,1282,1282,0
20240424,181600,66060551,1282,1282,1282,1282,0
20240424,181500,66060551,1282,1282,1282,1282,0
20240424,181400,66060551,1282,1282,1282,1282,0
20240424,181300,66060551,1282,1282,1282,1282,0
20240424,181200,66060551,1282,1282,1282,1282,0
20240424,181100,66060551,1282,1282,1282,1282,0
20240424,181000,66060551,1282,1282,1282,1282,0
20240424,180900,66060551,1282,1282,1282,1282,0
20240424,180800,66060551,1282,1282,1282,1282,0
20240424,180700,66060551,1282,1282,1282,1282,0
20240424,180600,66060551,1282,1282,1282,1282,0
20240424,180500,66060551,1282,1282,1282,1282,1500
20240424,180400,66060551,1282,1282,1282,1282,0
20240424,180300,66060551,1282,1282,1282,1282,0
20240424,180200,66060551,1282,1282,1282,1282,0
20240424,180100,66060551,1282,1282,1282,1282,0
20240424,180000,66060551,1282,1282,1282,1282,0
20240424,175900,66060551,1282,1282,1282,1282,0
20240424,175800,66060551,1282,1282,1282,1282,0
20240424,175700,66060551,1282,1282,1282,1282,0
20240424,175600,66060551,1282,1282,1282,1282,0
20240424,175500,66060551,1282,1282,1282,1282,0
20240424,175400,66060551,1282,1282,1282,1282,0
20240424,175300,66060551,1282,1282,1282,1282,0
20240424,175200,66060551,1282,1282,1282,1282,0
20240424,175100,66060551,1282,1282,1282,1282,0
20240424,175000,66060551,1282,1282,1282,1282,0
20240424,174900,66060551,1282,1282,1282,1282,0
20240424,174800,66060551,1282,1282,1282,1282,0
20240424,174700,66060551,1282,1282,1282,1282,0
20240424,174600,66060551,1282,1282,1282,1282,0
20240424,174500,66060551,1282,1282,1282,1282,0
20240424,174400,66060551,1282,1282,1282,1282,0
20240424,174300,66060551,1282,1282,1282,1282,0
20240424,174200,66060551,1282,1282,1282,1282,0
20240424,174100,66060551,1282,1282,1282,1282,0
20240424,174000,66060551,1282,1282,1282,1282,0
20240424,173900,66060551,1282,1282,1282,1282,0
20240424,173800,66060551,1282,1282,1282,1282,0
20240424,173700,66060551,1282,1282,1282,1282,0
20240424,173600,66060551,1282,1282,1282,1282,0
20240424,173500,66060551,1282,1282,1282,1282,1500
20240424,173400,66060551,1282,1282,1282,1282,0
20240424,173300,66060551,1282,1282,1282,1282,0
20240424,173200,66060551,1282,1282,1282,1282,0
20240424,173100,66060551,1282,1282,1282,1282,0
20240424,173000,66060551,1282,1282,1282,1282,0
20240424,172900,66060551,1282,1282,1282,1282,0
20240424,172800,66060551,1282,1282,1282,1282,0
20240424,172700,66060551,1282,1282,1282,1282,0
20240424,172600,66060551,1282,1282,1282,1282,0
20240424,172500,66060551,1282,1282,1282,1282,0
20240424,172400,66060551,1282,1282,1282,1282,0
20240424,172300,66060551,1282,1282,1282,1282,0
20240424,172200,66060551,1282,1282,1282,1282,0
20240424,172100,66060551,1282,1282,1282,1282,0
20240424,172000,66060551,1282,1282,1282,1282,0
20240424,171900,66060551,1282,1282,1282,1282,0
20240424,171800,66060551,1282,1282,1282,1282,0
20240424,171700,66060551,1282,1282,1282,1282,0
20240424,171600,66060551,1282,1282,1282,1282,0
20240424,171500,66060551,1282,1282,1282,1282,0
20240424,171400,66060551,1282,1282,1282,1282,0
20240424,171300,66060551,1282,1282,1282,1282,0
20240424,171200,66060551,1282,1282,1282,1282,0
20240424,171100,66060551,1282,1282,1282,1282,0
20240424,171000,66060551,1282,1282,1282,1282,0
20240424,170900,66060551,1282,1282,1282,1282,0
20240424,170800,66060551,1282,1282,1282,1282,0
20240424,170700,66060551,1282,1282,1282,1282,0
20240424,170600,66060551,1282,1282,1282,1282,0
20240424,170500,66060551,1282,1282,1282,1282,1500
20240424,170400,66060551,1282,1282,1282,1282,0
20240424,170300,66060551,1282,1282,1282,1282,0
20240424,170200,66060551,1282,1282,1282,1282,0
20240424,170100,66060551,1282,1282,1282,1282,0
20240424,170000,66060551,1282,1282,1282,1282,0
20240424,165900,66060551,1282,1282,1282,1282,0
20240424,165800,66060551,1282,1282,1282,1282,0
20240424,165700,66060551,1282,1282,1282,1282,0
20240424,165600,66060551,1282,1282,1282,1282,0
20240424,165500,66060551,1282,1282,1282,1282,0
20240424,165400,66060551,1282,1282,1282,1282,0
20240424,165300,66060551,1282,1282,1282,1282,0
20240424,165200,66060551,1282,1282,1282,1282,0
20240424,165100,66060551,1282,1282,1282,1282,0
20240424,165000,66060551,1282,1282,1282,1282,0
20240424,164900,66060551,1282,1282,1282,1282,0
20240424,164800,66060551,1282,1282,1282,1282,0
20240424,164700,66060551,1282,1282,1282,1282,0
20240424,164600,66060551,1282,1282,1282,1282,0
20240424,164500,66060551,1282,1282,1282,1282,0
20240424,164400,66060551,1282,1282,1282,1282,0
20240424,164300,66060551,1282,1282,1282,1282,0
20240424,164200,66060551,1282,1282,1282,1282,0
20240424,164100,66060551,1282,1282,1282,1282,0
20240424,164000,66060551,1282,1282,1282,1282,0
20240424,163900,66060551,1282,1282,1282,1282,0
20240424,163800,66060551,1282,1282,1282,1282,0
20240424,163700,66060551,1282,1282,1282,1282,0
20240424,163600,66060551,1282,1282,1282,1282,0
20240424,163500,66060551,1282,1282,1282,1282,1500
20240424,163400,66060551,1282,1282,1282,1282,0
20240424,163300,66060551,1282,1282,1282,1282,0
20240424,163200,66060551,1282,1282,1282,1282,0
20240424,163100,66060551,1282,1282,1282,1282,0
20240424,163000,66060551,1282,1282,1282,1282,0
20240424,162900,66060551,1282,1282,1282,1282,0
20240424,162800,66060551,1282,1282,1282,1282,0
20240424,162700,66060551,1282,1282,1282,1282,0
20240424,162600,66060551,1282,1282,1282,1282,0
20240424,162500,66060551,1282,1282,1282,1282,0
20240424,162400,66060551,1282,1282,1282,1282,0
20240424,162300,66060551,1282,1282,1282,1282,0
20240424,162200,66060551,1282,1282,1282,1282,0
20240424,162100,66060551,1282,1282,1282,1282,0
20240424,162000,66060551,1282,1282,1282,1282,0
20240424,161900,66060551,1282,1282,1282,1282,0
20240424,161800,66060551,1282,1282,1282,1282,0
20240424,161700,66060551,1282,1282,1282,1282,0
20240424,161600,66060551,1282,1282,1282,1282,0
20240424,161500,66060551,1282,1282,1282,1282,0
20240424,161400,66060551,1282,1282,1282,1282,0
20240424,161300,66060551,1282,1282,1282,1282,0
20240424,161200,66060551,1282,1282,1282,1282,0
20240424,161100,66060551,1282,1282,1282,1282,0
20240424,161000,66060551,1282,1282,1282,1282,0
20240424,160900,66060551,1282,1282,1282,1282,0
20240424,160800,66060551,1282,1282,1282,1282,0
20240424,160700,66060551,1282,1282,1282,1282,0
20240424,160600,66060551,1282,1282,1282,1282,0
20240424,160500,66060551,1282,1282,1282,1282,1500
20240424,160400,66060551,1282,1282,1282,1282,0
20240424,160300,66060551,1282,1282,1282,1282,0
20240424,160200,66060551,1282,1282,1282,1282,0
20240424,160100,66060551,1282,1282,1282,1282,0
20240424,160000,66060551,1282,1282,1282,1282,0
20240424,155900,66060551,1282,1282,1282,1282,0
20240424,155800,66060551,1282,1282,1282,1282,0
20240424,155700,66060551,1282,1282,1282,1282,0
20240424,155600,66060551,1282,1282,1282,1282,0
20240424,155500,66060551,1282,1282,1282,1282,0
20240424,155400,66060551,1282,1282,1282,1282,0
20240424,155300,66060551,1282,1282,1282,1282,0
20240424,155200,66060551,1282,1282,1282,1282,0
20240424,155100,66060551,1282,1282,1282,1282,0
20240424,155000,66060551,1282,1282,1282,1282,0
20240424,154900,66060551,1282,1282,1282,1282,0
20240424,154800,66060551,1282,1282,1282,1282,0
20240424,154700,66060551,1282,1282,1282,1282,0
20240424,154600,66060551,1282,1282,1282,1282,0
20240424,154500,66060551,1282,1282,1282,1282,0
20240424,154400,66060551,1282,1282,1282,1282,0
20240424,154300,66060551,1282,1282,1282,1282,0
20240424,154200,66060551,1282,1282,1282,1282,0
20240424,154100,66060551,1282,1282,1282,1282,0
20240424,154000,66060551,1282,1282,1282,1282,0
20240424,153900,66060551,1282,1282,1282,1282,0
20240424,153800,66060551,1282,1282,1282,1282,0
20240424,153700,66060551,1282,1282,1282,1282,0
20240424,153600,66060551,1282,1282,1282,1282,0
20240424,153500,66060551,1282,1282,1282,1282,1500
20240424,153400,66060551,1282,1282,1282,1282,0
20240424,153300,66060551,1282,1282,1282,1282,0
20240424,153200,66060551,1282,1282,1282,1282,0
20240424,153100,66060551,1282,1282,1282,1282,0
20240424,153000,66060551,1282,1282,1282,1282,1500
20240424,152900,64137551,1267,1267,1267,1267,0
20240424,152800,64137551,1267,1267,1267,1267,0
20240424,152700,64137551,1267,1267,1267,1267,0
20240424,152600,64137551,1267,1267,1267,1267,0
20240424,152500,64137551,1267,1267,1267,1267,0
20240424,152400,64137551,1267,1267,1267,1267,0
20240424,152300,64137551,1267,1267,1267,1267,0
20240424,152200,64137551,1267,1267,1267,1267,0
20240424,152100,64137551,1267,1267,1267,1267,0
20240424,152000,64137551,1267,1267,1267,1267,0
20240424,151900,64137551,1267,1267,1268,1267,733
20240424,151800,63208760,1267,1268,1268,1267,223
20240424,151700,62926039,1268,1268,1268,1268,0
20240424,151600,62926039,1268,1268,1268,1268,386
20240424,151500,62436591,1268,1268,1268,1268,0
20240424,151400,62436591,1268,1275,1275,1268,1102
20240424,151300,61036455,1275,1275,1275,1275,0
20240424,151200,61036455,1275,1275,1275,1275,0
20240424,151100,61036455,1275,1275,1275,1275,100
20240424,151000,60908955,1276,1276,1276,1276,0
20240424,150900,60908955,1276,1276,1276,1276,0
20240424,150800,60908955,1276,1276,1276,1276,1
20240424,150700,60907679,1268,1268,1268,1268,0
20240424,150600,60907679,1268,1269,1269,1268,682
20240424,150500,60042727,1269,1269,1269,1269,45
20240424,150400,59985622,1276,1276,1276,1276,0
20240424,150300,59985622,1276,1276,1276,1276,0
20240424,150200,59985622,1276,1276,1276,1276,0
20240424,150100,59985622,1276,1276,1276,1276,4
20240424,150000,59980518,1276,1276,1276,1276,0
20240424,145900,59980518,1276,1276,1276,1276,0
20240424,145800,59980518,1276,1276,1276,1276,0
20240424,145700,59980518,1276,1276,1276,1276,0
20240424,145600,59980518,1276,1276,1276,1276,1
20240424,145500,59979242,1276,1276,1276,1276,31
20240424,145400,59939686,1277,1277,1277,1277,1000
20240424,145300,58662686,1277,1277,1277,1277,0
20240424,145200,58662686,1277,1277,1277,1277,0
20240424,145100,58662686,1277,1277,1277,1277,0
20240424,145000,58662686,1277,1277,1277,1277,0
20240424,144900,58662686,1277,1277,1277,1277,0
20240424,144800,58662686,1277,1277,1277,1277,0
20240424,144700,58662686,1277,1277,1277,1277,0
20240424,144600,58662686,1277,1277,1277,1277,0
20240424,144500,58662686,1277,1277,1277,1277,0
20240424,144400,58662686,1277,1277,1277,1277,0
20240424,144300,58662686,1277,1277,1277,1277,0
20240424,144200,58662686,1277,1277,1277,1277,0
20240424,144100,58662686,1277,1277,1277,1277,0
20240424,144000,58662686,1277,1277,1277,1277,0
20240424,143900,58662686,1277,1277,1277,1277,0
20240424,143800,58662686,1277,1277,1277,1277,260
20240424,143700,58330666,1277,1276,1277,1276,140
20240424,143600,58151930,1276,1276,1276,1276,0
20240424,143500,58151930,1276,1276,1276,1276,5
20240424,143400,58145550,1276,1276,1276,1276,0
20240424,143300,58145550,1276,1276,1276,1276,1
20240424,143200,58144274,1276,1276,1276,1276,0
20240424,143100,58144274,1276,1276,1276,1276,0
20240424,143000,58144274,1276,1276,1276,1276,0
20240424,142900,58144274,1276,1276,1276,1276,0
20240424,142800,58144274,1276,1276,1276,1276,0
20240424,142700,58144274,1276,1276,1276,1276,0
20240424,142600,58144274,1276,1276,1276,1276,0
20240424,142500,58144274,1276,1276,1276,1276,0
20240424,142400,58144274,1276,1276,1276,1276,0
20240424,142300,58144274,1276,1276,1276,1276,0
20240424,142200,58144274,1276,1276,1276,1276,0
20240424,142100,58144274,1276,1276,1276,1276,0
20240424,142000,58144274,1276,1276,1276,1276,0
20240424,141900,58144274,1276,1276,1276,1276,0
20240424,141800,58144274,1276,1276,1276,1276,0
20240424,141700,58144274,1276,1276,1276,1276,0
20240424,141600,58144274,1276,1276,1276,1276,0
20240424,141500,58144274,1276,1276,1276,1276,10
20240424,141400,58131514,1276,1276,1276,1276,0
20240424,141300,58131514,1276,1276,1276,1276,0
20240424,141200,58131514,1276,1276,1276,1276,0
20240424,141100,58131514,1276,1276,1276,1276,0
20240424,141000,58131514,1276,1276,1276,1276,110
20240424,140900,57991154,1277,1277,1277,1277,1
20240424,140800,57989877,1276,1276,1276,1276,40
20240424,140700,57938837,1276,1276,1276,1276,0
20240424,140600,57938837,1276,1276,1276,1276,0
20240424,140500,57938837,1276,1276,1276,1276,10
20240424,140400,57926077,1268,1268,1268,1268,0
20240424,140300,57926077,1268,1268,1268,1268,0
20240424,140200,57926077,1268,1268,1268,1268,0
20240424,140100,57926077,1268,1268,1268,1268,0
20240424,140000,57926077,1268,1268,1268,1268,0
20240424,135900,57926077,1268,1268,1268,1268,0
20240424,135800,57926077,1268,1268,1268,1268,0
20240424,135700,57926077,1268,1268,1268,1268,0
20240424,135600,57926077,1268,1268,1268,1268,0
20240424,135500,57926077,1268,1268,1268,1268,0
20240424,135400,57926077,1268,1268,1268,1268,0
20240424,135300,57926077,1268,1268,1268,1268,0
20240424,135200,57926077,1268,1268,1268,1268,0
20240424,135100,57926077,1268,1268,1268,1268,0
20240424,135000,57926077,1268,1268,1268,1268,0
20240424,134900,57926077,1268,1268,1268,1268,0
20240424,134800,57926077,1268,1268,1268,1268,0
20240424,134700,57926077,1268,1268,1268,1268,0
20240424,134600,57926077,1268,1268,1268,1268,0
20240424,134500,57926077,1268,1268,1268,1268,0
20240424,134400,57926077,1268,1268,1268,1268,0
20240424,134300,57926077,1268,1268,1268,1268,0
20240424,134200,57926077,1268,1268,1268,1268,0
20240424,134100,57926077,1268,1268,1268,1268,0
20240424,134000,57926077,1268,1271,1271,1268,2647
20240424,133900,54569030,1276,1276,1276,1276,0
20240424,133800,54569030,1276,1276,1276,1276,0
20240424,133700,54569030,1276,1276,1276,1276,10
20240424,133600,54556270,1271,1271,1271,1271,0
20240424,133500,54556270,1271,1271,1271,1271,0
20240424,133400,54556270,1271,1271,1271,1271,0
20240424,133300,54556270,1271,1271,1271,1271,0
20240424,133200,54556270,1271,1271,1271,1271,0
20240424,133100,54556270,1271,1271,1271,1271,0
20240424,133000,54556270,1271,1271,1271,1271,0
20240424,132900,54556270,1271,1271,1271,1271,0
20240424,132800,54556270,1271,1271,1271,1271,0
20240424,132700,54556270,1271,1271,1271,1271,0
20240424,132600,54556270,1271,1271,1271,1271,1
20240424,132500,54554999,1270,1270,1270,1270,0
20240424,132400,54554999,1270,1270,1270,1270,0
20240424,132300,54554999,1270,1270,1270,1270,0
20240424,132200,54554999,1270,1270,1270,1270,0
20240424,132100,54554999,1270,1270,1270,1270,1
20240424,132000,54553729,1269,1269,1269,1269,0
20240424,131900,54553729,1269,1269,1269,1269,30
20240424,131800,54515659,1269,1269,1269,1269,0
20240424,131700,54515659,1269,1269,1269,1269,0
20240424,131600,54515659,1269,1269,1269,1269,0
20240424,131500,54515659,1269,1269,1269,1269,0
20240424,131400,54515659,1269,1269,1269,1269,0
20240424,131300,54515659,1269,1269,1269,1269,0
20240424,131200,54515659,1269,1269,1269,1269,0
20240424,131100,54515659,1269,1269,1269,1269,0
20240424,131000,54515659,1269,1269,1269,1269,0
20240424,130900,54515659,1269,1269,1269,1269,0
20240424,130800,54515659,1269,1269,1269,1269,0
20240424,130700,54515659,1269,1269,1269,1269,0
20240424,130600,54515659,1269,1269,1269,1269,0
20240424,130500,54515659,1269,1269,1269,1269,0
20240424,130400,54515659,1269,1269,1269,1269,0
20240424,130300,54515659,1269,1269,1269,1269,10
20240424,130200,54502969,1268,1268,1268,1268,0
20240424,130100,54502969,1268,1268,1268,1268,0
20240424,130000,54502969,1268,1268,1268,1268,0
20240424,125900,54502969,1268,1268,1268,1268,0
20240424,125800,54502969,1268,1268,1268,1268,0
20240424,125700,54502969,1268,1268,1268,1268,0
20240424,125600,54502969,1268,1268,1268,1268,0
20240424,125500,54502969,1268,1268,1268,1268,0
20240424,125400,54502969,1268,1268,1268,1268,1034
20240424,125300,53191857,1268,1268,1268,1268,0
20240424,125200,53191857,1268,1268,1268,1268,0
20240424,125100,53191857,1268,1268,1268,1268,0
20240424,125000,53191857,1268,1268,1268,1268,0
20240424,124900,53191857,1268,1268,1268,1268,39
20240424,124800,53142405,1284,1284,1284,1284,0
20240424,124700,53142405,1284,1284,1284,1284,0
20240424,124600,53142405,1284,1284,1284,1284,0
20240424,124500,53142405,1284,1284,1284,1284,0
20240424,124400,53142405,1284,1284,1284,1284,4
20240424,124300,53137269,1284,1284,1284,1284,5
20240424,124200,53130849,1285,1285,1285,1285,0
20240424,124100,53130849,1285,1285,1285,1285,0
20240424,124000,53130849,1285,1285,1285,1285,0
20240424,123900,53130849,1285,1285,1285,1285,0
20240424,123800,53130849,1285,1285,1285,1285,0
20240424,123700,53130849,1285,1285,1285,1285,0
20240424,123600,53130849,1285,1285,1285,1285,2
20240424,123500,53128279,1285,1285,1285,1285,0
20240424,123400,53128279,1285,1285,1285,1285,0
20240424,123300,53128279,1285,1285,1285,1285,0
20240424,123200,53128279,1285,1285,1285,1285,0
20240424,123100,53128279,1285,1281,1285,1281,250
20240424,123000,52807057,1281,1281,1281,1281,0
20240424,122900,52807057,1281,1281,1281,1281,0
20240424,122800,52807057,1281,1278,1281,1278,500
20240424,122700,52166590,1281,1281,1281,1281,0
20240424,122600,52166590,1281,1281,1281,1281,0
20240424,122500,52166590,1281,1281,1281,1281,0
20240424,122400,52166590,1281,1281,1281,1281,0
20240424,122300,52166590,1281,1281,1281,1281,0
20240424,122200,52166590,1281,1281,1281,1281,0
20240424,122100,52166590,1281,1281,1281,1281,100
20240424,122000,52038490,1281,1281,1281,1281,22
20240424,121900,52010308,1267,1267,1267,1267,0
20240424,121800,52010308,1267,1267,1267,1267,0
20240424,121700,52010308,1267,1267,1267,1267,0
20240424,121600,52010308,1267,1267,1267,1267,189
20240424,121500,51770845,1264,1268,1268,1264,855
20240424,121400,50689730,1267,1267,1267,1267,0
20240424,121300,50689730,1267,1267,1267,1267,1
20240424,121200,50688463,1275,1275,1275,1275,1483
20240424,121100,48797638,1275,1275,1275,1275,0
20240424,121000,48797638,1275,1276,1276,1275,974
20240424,120900,47555658,1286,1286,1286,1286,2
20240424,120800,47553086,1285,1285,1285,1285,0
20240424,120700,47553086,1285,1285,1285,1285,2647
20240424,120600,44151691,1285,1285,1285,1285,0
20240424,120500,44151691,1285,1285,1285,1285,5
20240424,120400,44145266,1285,1285,1285,1285,1
20240424,120300,44143981,1285,1285,1285,1285,0
20240424,120200,44143981,1285,1285,1285,1285,0
20240424,120100,44143981,1285,1285,1285,1285,0
20240424,120000,44143981,1285,1285,1285,1285,0
20240424,115900,44143981,1285,1285,1285,1285,0
20240424,115800,44143981,1285,1285,1285,1285,0
20240424,115700,44143981,1285,1285,1285,1285,0
20240424,115600,44143981,1285,1285,1285,1285,0
20240424,115500,44143981,1285,1285,1285,1285,0
20240424,115400,44143981,1285,1285,1285,1285,0
20240424,115300,44143981,1285,1285,1285,1285,22
20240424,115200,44115711,1287,1287,1287,1287,0
20240424,115100,44115711,1287,1287,1287,1287,0
20240424,115000,44115711,1287,1287,1287,1287,0
20240424,114900,44115711,1287,1287,1287,1287,0
20240424,114800,44115711,1287,1287,1287,1287,0
20240424,114700,44115711,1287,1287,1287,1287,0
20240424,114600,44115711,1287,1287,1287,1287,0
20240424,114500,44115711,1287,1287,1287,1287,0
20240424,114400,44115711,1287,1287,1287,1287,6
20240424,114300,44107989,1288,1288,1288,1288,0
20240424,114200,44107989,1288,1288,1288,1288,0
20240424,114100,44107989,1288,1288,1288,1288,0
20240424,114000,44107989,1288,1288,1288,1288,0
20240424,113900,44107989,1288,1288,1288,1288,101
20240424,113800,43977901,1275,1279,1279,1275,5652
20240424,113700,36767526,1279,1280,1280,1279,2948
20240424,113600,32997032,1281,1282,1282,1281,1400
20240424,113500,31203532,1282,1282,1282,1282,0
20240424,113400,31203532,1282,1282,1282,1282,1141
20240424,113300,29740770,1282,1282,1282,1282,874
20240424,113200,28620302,1284,1284,1284,1284,0
20240424,113100,28620302,1284,1284,1284,1284,0
20240424,113000,28620302,1284,1284,1284,1284,0
20240424,112900,28620302,1284,1284,1284,1284,0
20240424,112800,28620302,1284,1284,1284,1284,14
20240424,112700,28602326,1282,1283,1283,1282,111
20240424,112600,28459943,1284,1284,1284,1284,0
20240424,112500,28459943,1284,1284,1284,1284,0
20240424,112400,28459943,1284,1284,1284,1284,800
20240424,112300,27432743,1284,1284,1284,1284,0
20240424,112200,27432743,1284,1284,1284,1284,0
20240424,112100,27432743,1284,1284,1284,1284,0
20240424,112000,27432743,1284,1284,1284,1284,0
20240424,111900,27432743,1284,1284,1284,1284,186
20240424,111800,27193919,1284,1284,1284,1284,0
20240424,111700,27193919,1284,1284,1284,1284,407
20240424,111600,26671331,1284,1284,1284,1284,0
20240424,111500,26671331,1284,1284,1284,1284,0
20240424,111400,26671331,1284,1285,1285,1284,1710
20240424,111300,24474698,1287,1287,1287,1287,0
20240424,111200,24474698,1287,1287,1287,1287,0
20240424,111100,24474698,1287,1287,1287,1287,1
20240424,111000,24473411,1287,1287,1287,1287,0
20240424,110900,24473411,1287,1287,1287,1287,0
20240424,110800,24473411,1287,1287,1287,1287,1
20240424,110700,24472124,1285,1285,1285,1285,0
20240424,110600,24472124,1285,1285,1285,1285,0
20240424,110500,24472124,1285,1285,1285,1285,0
20240424,110400,24472124,1285,1285,1285,1285,0
20240424,110300,24472124,1285,1285,1285,1285,1041
20240424,110200,23134439,1286,1286,1286,1285,127
20240424,110100,22971233,1286,1286,1286,1286,0
20240424,110000,22971233,1286,1286,1286,1286,1
20240424,105900,22969947,1289,1289,1289,1289,0
20240424,105800,22969947,1289,1289,1289,1289,0
20240424,105700,22969947,1289,1289,1289,1289,11
20240424,105600,22955768,1290,1290,1290,1290,0
20240424,105500,22955768,1290,1290,1290,1290,0
20240424,105400,22955768,1290,1290,1290,1290,500
20240424,105300,22310768,1284,1285,1285,1284,43
20240424,105200,22255514,1285,1286,1286,1285,167
20240424,105100,22040918,1286,1286,1286,1286,0
20240424,105000,22040918,1286,1286,1286,1286,95
20240424,104900,21918748,1286,1286,1286,1286,639
20240424,104800,21096994,1286,1286,1286,1286,600
20240424,104700,20325394,1286,1286,1286,1286,0
20240424,104600,20325394,1286,1286,1286,1286,0
20240424,104500,20325394,1286,1286,1286,1286,0
20240424,104400,20325394,1286,1286,1286,1286,0
20240424,104300,20325394,1286,1286,1286,1286,0
20240424,104200,20325394,1286,1286,1286,1286,7
20240424,104100,20316392,1286,1286,1286,1286,0
20240424,104000,20316392,1286,1286,1286,1286,0
20240424,103900,20316392,1286,1286,1286,1286,0
20240424,103800,20316392,1286,1286,1286,1286,0
20240424,103700,20316392,1286,1286,1286,1286,0
20240424,103600,20316392,1286,1286,1286,1286,0
20240424,103500,20316392,1286,1286,1286,1286,0
20240424,103400,20316392,1286,1286,1286,1286,0
20240424,103300,20316392,1286,1285,1286,1285,8
20240424,103200,20306111,1285,1286,1286,1285,960
20240424,103100,19072508,1286,1286,1286,1286,0
20240424,103000,19072508,1286,1286,1286,1286,0
20240424,102900,19072508,1286,1286,1286,1286,0
20240424,102800,19072508,1286,1286,1286,1286,0
20240424,102700,19072508,1286,1286,1286,1286,0
20240424,102600,19072508,1286,1286,1286,1286,100
20240424,102500,18943908,1285,1285,1285,1285,0
20240424,102400,18943908,1285,1285,1285,1285,0
20240424,102300,18943908,1285,1285,1285,1285,0
20240424,102200,18943908,1285,1285,1285,1285,0
20240424,102100,18943908,1285,1285,1285,1285,0
20240424,102000,18943908,1285,1285,1285,1285,0
20240424,101900,18943908,1285,1285,1285,1285,837
20240424,101800,17868363,1290,1290,1290,1290,0
20240424,101700,17868363,1290,1290,1290,1290,3
20240424,101600,17864493,1290,1290,1290,1290,0
20240424,101500,17864493,1290,1290,1290,1290,0
20240424,101400,17864493,1290,1290,1290,1290,0
20240424,101300,17864493,1290,1290,1290,1290,0
20240424,101200,17864493,1290,1290,1290,1290,0
20240424,101100,17864493,1290,1290,1290,1290,1
20240424,101000,17863203,1290,1290,1290,1290,11
20240424,100900,17849013,1285,1285,1285,1285,0
20240424,100800,17849013,1285,1285,1285,1285,0
20240424,100700,17849013,1285,1285,1285,1285,0
20240424,100600,17849013,1285,1285,1285,1285,0
20240424,100500,17849013,1285,1285,1285,1285,5
20240424,100400,17842588,1284,1284,1284,1284,0
20240424,100300,17842588,1284,1284,1284,1284,0
20240424,100200,17842588,1284,1284,1284,1284,0
20240424,100100,17842588,1284,1284,1284,1284,0
20240424,100000,17842588,1284,1284,1284,1284,8
20240424,095900,17832316,1283,1288,1288,1283,2420
20240424,095800,14722358,1300,1300,1300,1300,0
20240424,095700,14722358,1300,1300,1300,1300,0
20240424,095600,14722358,1300,1300,1300,1300,0
20240424,095500,14722358,1300,1300,1300,1300,0
20240424,095400,14722358,1300,1300,1300,1300,0
20240424,095300,14722358,1300,1300,1300,1300,11
20240424,095200,14708058,1288,1288,1288,1288,0
20240424,095100,14708058,1288,1288,1288,1288,0
20240424,095000,14708058,1288,1288,1288,1288,0
20240424,094900,14708058,1288,1288,1288,1288,1
20240424,094800,14706770,1287,1287,1287,1287,0
20240424,094700,14706770,1287,1287,1287,1287,6
20240424,094600,14699048,1287,1287,1287,1287,8
20240424,094500,14688752,1287,1287,1287,1287,0
20240424,094400,14688752,1287,1288,1288,1287,1173
20240424,094300,13178991,1315,1315,1315,1315,0
20240424,094200,13178991,1315,1315,1315,1315,0
20240424,094100,13178991,1315,1315,1315,1315,0
20240424,094000,13178991,1315,1315,1315,1315,0
20240424,093900,13178991,1315,1315,1315,1315,0
20240424,093800,13178991,1315,1315,1315,1315,0
20240424,093700,13178991,1315,1315,1315,1315,15
20240424,093600,13159266,1301,1301,1301,1301,50
20240424,093500,13094216,1301,1319,1319,1301,91
20240424,093400,12975807,1328,1325,1328,1325,384
20240424,093300,12466637,1297,1297,1297,1297,152
20240424,093200,12269493,1297,1296,1297,1296,50
20240424,093100,12204680,1297,1297,1297,1297,0
20240424,093000,12204680,1297,1297,1297,1297,0
20240424,092900,12204680,1297,1297,1297,1297,0
20240424,092800,12204680,1297,1297,1297,1297,0
20240424,092700,12204680,1297,1297,1297,1297,0
20240424,092600,12204680,1297,1297,1297,1297,0
20240424,092500,12204680,1297,1297,1297,1297,0
20240424,092400,12204680,1297,1297,1297,1297,0
20240424,092300,12204680,1297,1297,1297,1297,0
20240424,092200,12204680,1297,1297,1297,1297,0
20240424,092100,12204680,1297,1297,1297,1297,0
20240424,092000,12204680,1297,1297,1297,1297,1
20240424,091900,12203383,1297,1297,1297,1297,0
20240424,091800,12203383,1297,1297,1297,1297,1
20240424,091700,12202086,1297,1281,1297,1280,3001
20240424,091600,8360448,1297,1291,1297,1291,12
20240424,091500,8344950,1297,1297,1297,1297,1
20240424,091400,8343653,1297,1297,1297,1297,1
20240424,091300,8342356,1297,1297,1297,1297,1
20240424,091200,8341059,1297,1297,1297,1297,0
20240424,091100,8341059,1297,1297,1297,1297,2
20240424,091000,8338465,1297,1297,1297,1291,195
20240424,090900,8086690,1291,1291,1291,1291,9
20240424,090800,8075071,1286,1284,1286,1284,707
20240424,090700,7167195,1284,1284,1284,1284,101
20240424,090600,7037511,1284,1284,1284,1284,1
20240424,090500,7036227,1284,1284,1284,1284,51
20240424,090400,6970743,1284,1284,1284,1284,0
20240424,090300,6970743,1284,1284,1284,1284,1
20240424,090200,6969459,1284,1273,1286,1270,5302
20240424,090100,232598,1286,1286,1286,1286,0
20240424,090000,232598,1286,1264,1286,1264,184