KissMeData/023460/min/candle-20240419.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240419,190100,17788298,1787,1787,1787,1787,256
20240419,190000,17788298,1787,1787,1787,1787,0
20240419,185900,17788298,1787,1787,1787,1787,0
20240419,185800,17788298,1787,1787,1787,1787,0
20240419,185700,17788298,1787,1787,1787,1787,0
20240419,185600,17788298,1787,1787,1787,1787,0
20240419,185500,17788298,1787,1787,1787,1787,0
20240419,185400,17788298,1787,1787,1787,1787,0
20240419,185300,17788298,1787,1787,1787,1787,0
20240419,185200,17788298,1787,1787,1787,1787,0
20240419,185100,17788298,1787,1787,1787,1787,0
20240419,185000,17788298,1787,1787,1787,1787,0
20240419,184900,17788298,1787,1787,1787,1787,0
20240419,184800,17788298,1787,1787,1787,1787,0
20240419,184700,17788298,1787,1787,1787,1787,0
20240419,184600,17788298,1787,1787,1787,1787,0
20240419,184500,17788298,1787,1787,1787,1787,0
20240419,184400,17788298,1787,1787,1787,1787,0
20240419,184300,17788298,1787,1787,1787,1787,0
20240419,184200,17788298,1787,1787,1787,1787,0
20240419,184100,17788298,1787,1787,1787,1787,0
20240419,184000,17788298,1787,1787,1787,1787,0
20240419,183900,17788298,1787,1787,1787,1787,0
20240419,183800,17788298,1787,1787,1787,1787,0
20240419,183700,17788298,1787,1787,1787,1787,0
20240419,183600,17788298,1787,1787,1787,1787,0
20240419,183500,17788298,1787,1787,1787,1787,0
20240419,183400,17788298,1787,1787,1787,1787,0
20240419,183300,17788298,1787,1787,1787,1787,0
20240419,183200,17788298,1787,1787,1787,1787,0
20240419,183100,17788298,1787,1787,1787,1787,256
20240419,183000,17788298,1787,1787,1787,1787,0
20240419,182900,17788298,1787,1787,1787,1787,0
20240419,182800,17788298,1787,1787,1787,1787,0
20240419,182700,17788298,1787,1787,1787,1787,0
20240419,182600,17788298,1787,1787,1787,1787,0
20240419,182500,17788298,1787,1787,1787,1787,0
20240419,182400,17788298,1787,1787,1787,1787,0
20240419,182300,17788298,1787,1787,1787,1787,0
20240419,182200,17788298,1787,1787,1787,1787,0
20240419,182100,17788298,1787,1787,1787,1787,0
20240419,182000,17788298,1787,1787,1787,1787,0
20240419,181900,17788298,1787,1787,1787,1787,0
20240419,181800,17788298,1787,1787,1787,1787,0
20240419,181700,17788298,1787,1787,1787,1787,0
20240419,181600,17788298,1787,1787,1787,1787,0
20240419,181500,17788298,1787,1787,1787,1787,0
20240419,181400,17788298,1787,1787,1787,1787,0
20240419,181300,17788298,1787,1787,1787,1787,0
20240419,181200,17788298,1787,1787,1787,1787,0
20240419,181100,17788298,1787,1787,1787,1787,0
20240419,181000,17788298,1787,1787,1787,1787,0
20240419,180900,17788298,1787,1787,1787,1787,0
20240419,180800,17788298,1787,1787,1787,1787,0
20240419,180700,17788298,1787,1787,1787,1787,0
20240419,180600,17788298,1787,1787,1787,1787,0
20240419,180500,17788298,1787,1787,1787,1787,0
20240419,180400,17788298,1787,1787,1787,1787,0
20240419,180300,17788298,1787,1787,1787,1787,0
20240419,180200,17788298,1787,1787,1787,1787,0
20240419,180100,17788298,1787,1787,1787,1787,256
20240419,180000,17788298,1787,1787,1787,1787,0
20240419,175900,17788298,1787,1787,1787,1787,0
20240419,175800,17788298,1787,1787,1787,1787,0
20240419,175700,17788298,1787,1787,1787,1787,0
20240419,175600,17788298,1787,1787,1787,1787,0
20240419,175500,17788298,1787,1787,1787,1787,0
20240419,175400,17788298,1787,1787,1787,1787,0
20240419,175300,17788298,1787,1787,1787,1787,0
20240419,175200,17788298,1787,1787,1787,1787,0
20240419,175100,17788298,1787,1787,1787,1787,0
20240419,175000,17788298,1787,1787,1787,1787,0
20240419,174900,17788298,1787,1787,1787,1787,0
20240419,174800,17788298,1787,1787,1787,1787,0
20240419,174700,17788298,1787,1787,1787,1787,0
20240419,174600,17788298,1787,1787,1787,1787,0
20240419,174500,17788298,1787,1787,1787,1787,0
20240419,174400,17788298,1787,1787,1787,1787,0
20240419,174300,17788298,1787,1787,1787,1787,0
20240419,174200,17788298,1787,1787,1787,1787,0
20240419,174100,17788298,1787,1787,1787,1787,0
20240419,174000,17788298,1787,1787,1787,1787,0
20240419,173900,17788298,1787,1787,1787,1787,0
20240419,173800,17788298,1787,1787,1787,1787,0
20240419,173700,17788298,1787,1787,1787,1787,0
20240419,173600,17788298,1787,1787,1787,1787,0
20240419,173500,17788298,1787,1787,1787,1787,0
20240419,173400,17788298,1787,1787,1787,1787,0
20240419,173300,17788298,1787,1787,1787,1787,0
20240419,173200,17788298,1787,1787,1787,1787,0
20240419,173100,17788298,1787,1787,1787,1787,256
20240419,173000,17788298,1787,1787,1787,1787,0
20240419,172900,17788298,1787,1787,1787,1787,0
20240419,172800,17788298,1787,1787,1787,1787,0
20240419,172700,17788298,1787,1787,1787,1787,0
20240419,172600,17788298,1787,1787,1787,1787,0
20240419,172500,17788298,1787,1787,1787,1787,0
20240419,172400,17788298,1787,1787,1787,1787,0
20240419,172300,17788298,1787,1787,1787,1787,0
20240419,172200,17788298,1787,1787,1787,1787,0
20240419,172100,17788298,1787,1787,1787,1787,0
20240419,172000,17788298,1787,1787,1787,1787,0
20240419,171900,17788298,1787,1787,1787,1787,0
20240419,171800,17788298,1787,1787,1787,1787,0
20240419,171700,17788298,1787,1787,1787,1787,0
20240419,171600,17788298,1787,1787,1787,1787,0
20240419,171500,17788298,1787,1787,1787,1787,0
20240419,171400,17788298,1787,1787,1787,1787,0
20240419,171300,17788298,1787,1787,1787,1787,0
20240419,171200,17788298,1787,1787,1787,1787,0
20240419,171100,17788298,1787,1787,1787,1787,0
20240419,171000,17788298,1787,1787,1787,1787,0
20240419,170900,17788298,1787,1787,1787,1787,0
20240419,170800,17788298,1787,1787,1787,1787,0
20240419,170700,17788298,1787,1787,1787,1787,0
20240419,170600,17788298,1787,1787,1787,1787,0
20240419,170500,17788298,1787,1787,1787,1787,0
20240419,170400,17788298,1787,1787,1787,1787,0
20240419,170300,17788298,1787,1787,1787,1787,0
20240419,170200,17788298,1787,1787,1787,1787,0
20240419,170100,17788298,1787,1787,1787,1787,256
20240419,170000,17788298,1787,1787,1787,1787,0
20240419,165900,17788298,1787,1787,1787,1787,0
20240419,165800,17788298,1787,1787,1787,1787,0
20240419,165700,17788298,1787,1787,1787,1787,0
20240419,165600,17788298,1787,1787,1787,1787,0
20240419,165500,17788298,1787,1787,1787,1787,0
20240419,165400,17788298,1787,1787,1787,1787,0
20240419,165300,17788298,1787,1787,1787,1787,0
20240419,165200,17788298,1787,1787,1787,1787,0
20240419,165100,17788298,1787,1787,1787,1787,0
20240419,165000,17788298,1787,1787,1787,1787,0
20240419,164900,17788298,1787,1787,1787,1787,0
20240419,164800,17788298,1787,1787,1787,1787,0
20240419,164700,17788298,1787,1787,1787,1787,0
20240419,164600,17788298,1787,1787,1787,1787,0
20240419,164500,17788298,1787,1787,1787,1787,0
20240419,164400,17788298,1787,1787,1787,1787,0
20240419,164300,17788298,1787,1787,1787,1787,0
20240419,164200,17788298,1787,1787,1787,1787,0
20240419,164100,17788298,1787,1787,1787,1787,0
20240419,164000,17788298,1787,1787,1787,1787,0
20240419,163900,17788298,1787,1787,1787,1787,0
20240419,163800,17788298,1787,1787,1787,1787,0
20240419,163700,17788298,1787,1787,1787,1787,0
20240419,163600,17788298,1787,1787,1787,1787,0
20240419,163500,17788298,1787,1787,1787,1787,0
20240419,163400,17788298,1787,1787,1787,1787,0
20240419,163300,17788298,1787,1787,1787,1787,0
20240419,163200,17788298,1787,1787,1787,1787,0
20240419,163100,17788298,1787,1787,1787,1787,256
20240419,163000,17788298,1787,1787,1787,1787,0
20240419,162900,17788298,1787,1787,1787,1787,0
20240419,162800,17788298,1787,1787,1787,1787,0
20240419,162700,17788298,1787,1787,1787,1787,0
20240419,162600,17788298,1787,1787,1787,1787,0
20240419,162500,17788298,1787,1787,1787,1787,0
20240419,162400,17788298,1787,1787,1787,1787,0
20240419,162300,17788298,1787,1787,1787,1787,0
20240419,162200,17788298,1787,1787,1787,1787,0
20240419,162100,17788298,1787,1787,1787,1787,0
20240419,162000,17788298,1787,1787,1787,1787,0
20240419,161900,17788298,1787,1787,1787,1787,0
20240419,161800,17788298,1787,1787,1787,1787,0
20240419,161700,17788298,1787,1787,1787,1787,0
20240419,161600,17788298,1787,1787,1787,1787,0
20240419,161500,17788298,1787,1787,1787,1787,0
20240419,161400,17788298,1787,1787,1787,1787,0
20240419,161300,17788298,1787,1787,1787,1787,0
20240419,161200,17788298,1787,1787,1787,1787,0
20240419,161100,17788298,1787,1787,1787,1787,0
20240419,161000,17788298,1787,1787,1787,1787,0
20240419,160900,17788298,1787,1787,1787,1787,0
20240419,160800,17788298,1787,1787,1787,1787,0
20240419,160700,17788298,1787,1787,1787,1787,0
20240419,160600,17788298,1787,1787,1787,1787,0
20240419,160500,17788298,1787,1787,1787,1787,0
20240419,160400,17788298,1787,1787,1787,1787,0
20240419,160300,17788298,1787,1787,1787,1787,0
20240419,160200,17788298,1787,1787,1787,1787,0
20240419,160100,17788298,1787,1787,1787,1787,256
20240419,160000,17788298,1787,1787,1787,1787,0
20240419,155900,17788298,1787,1787,1787,1787,0
20240419,155800,17788298,1787,1787,1787,1787,0
20240419,155700,17788298,1787,1787,1787,1787,0
20240419,155600,17788298,1787,1787,1787,1787,0
20240419,155500,17788298,1787,1787,1787,1787,0
20240419,155400,17788298,1787,1787,1787,1787,0
20240419,155300,17788298,1787,1787,1787,1787,0
20240419,155200,17788298,1787,1787,1787,1787,0
20240419,155100,17788298,1787,1787,1787,1787,0
20240419,155000,17788298,1787,1787,1787,1787,0
20240419,154900,17788298,1787,1787,1787,1787,0
20240419,154800,17788298,1787,1787,1787,1787,0
20240419,154700,17788298,1787,1787,1787,1787,0
20240419,154600,17788298,1787,1787,1787,1787,0
20240419,154500,17788298,1787,1787,1787,1787,0
20240419,154400,17788298,1787,1787,1787,1787,0
20240419,154300,17788298,1787,1787,1787,1787,0
20240419,154200,17788298,1787,1787,1787,1787,0
20240419,154100,17788298,1787,1787,1787,1787,0
20240419,154000,17788298,1787,1787,1787,1787,0
20240419,153900,17788298,1787,1787,1787,1787,0
20240419,153800,17788298,1787,1787,1787,1787,0
20240419,153700,17788298,1787,1787,1787,1787,0
20240419,153600,17788298,1787,1787,1787,1787,0
20240419,153500,17788298,1787,1787,1787,1787,0
20240419,153400,17788298,1787,1787,1787,1787,0
20240419,153300,17788298,1787,1787,1787,1787,0
20240419,153200,17788298,1787,1787,1787,1787,0
20240419,153100,17788298,1787,1787,1787,1787,256
20240419,153000,17788298,1787,1787,1787,1787,256
20240419,152900,17330826,1800,1800,1800,1800,0
20240419,152800,17330826,1800,1800,1800,1800,0
20240419,152700,17330826,1800,1800,1800,1800,0
20240419,152600,17330826,1800,1800,1800,1800,0
20240419,152500,17330826,1800,1800,1800,1800,0
20240419,152400,17330826,1800,1800,1800,1800,0
20240419,152300,17330826,1800,1800,1800,1800,0
20240419,152200,17330826,1800,1800,1800,1800,0
20240419,152100,17330826,1800,1800,1800,1800,0
20240419,152000,17330826,1800,1800,1800,1800,0
20240419,151900,17330826,1800,1800,1800,1800,0
20240419,151800,17330826,1800,1805,1805,1800,19
20240419,151700,17296576,1810,1810,1810,1810,10
20240419,151600,17278476,1812,1812,1812,1812,27
20240419,151500,17229552,1813,1804,1813,1804,201
20240419,151400,16866939,1795,1795,1795,1795,0
20240419,151300,16866939,1795,1800,1800,1795,18
20240419,151200,16834579,1803,1803,1804,1803,26
20240419,151100,16787691,1803,1803,1803,1803,34
20240419,151000,16726389,1795,1795,1795,1795,0
20240419,150900,16726389,1795,1795,1795,1795,0
20240419,150800,16726389,1795,1795,1795,1795,21
20240419,150700,16688694,1795,1795,1795,1795,8
20240419,150600,16674334,1803,1803,1803,1803,0
20240419,150500,16674334,1803,1802,1803,1802,17
20240419,150400,16643686,1803,1803,1803,1803,0
20240419,150300,16643686,1803,1795,1803,1795,25
20240419,150200,16598787,1795,1795,1795,1795,7
20240419,150100,16586222,1804,1804,1804,1804,40
20240419,150000,16514062,1795,1803,1803,1795,24
20240419,145900,16470874,1805,1805,1805,1805,0
20240419,145800,16470874,1805,1805,1805,1805,0
20240419,145700,16470874,1805,1805,1805,1805,30
20240419,145600,16416724,1805,1805,1805,1805,0
20240419,145500,16416724,1805,1805,1805,1805,0
20240419,145400,16416724,1805,1805,1805,1805,0
20240419,145300,16416724,1805,1805,1805,1805,0
20240419,145200,16416724,1805,1805,1805,1805,4
20240419,145100,16409504,1795,1795,1795,1795,0
20240419,145000,16409504,1795,1795,1795,1795,0
20240419,144900,16409504,1795,1800,1800,1795,10
20240419,144800,16391519,1795,1795,1795,1795,0
20240419,144700,16391519,1795,1795,1795,1795,29
20240419,144600,16339464,1799,1799,1799,1799,0
20240419,144500,16339464,1799,1799,1799,1799,55
20240419,144400,16240519,1794,1792,1794,1792,340
20240419,144300,15630759,1790,1767,1790,1767,104
20240419,144200,15444663,1770,1770,1770,1770,27
20240419,144100,15396873,1770,1770,1770,1770,0
20240419,144000,15396873,1770,1785,1785,1770,49
20240419,143900,15309819,1785,1785,1785,1785,0
20240419,143800,15309819,1785,1785,1785,1785,0
20240419,143700,15309819,1785,1780,1785,1780,33
20240419,143600,15251059,1780,1780,1780,1780,0
20240419,143500,15251059,1780,1780,1780,1780,0
20240419,143400,15251059,1780,1785,1785,1780,21
20240419,143300,15213579,1785,1785,1785,1785,0
20240419,143200,15213579,1785,1785,1785,1785,5
20240419,143100,15204654,1785,1789,1789,1785,3
20240419,143000,15199291,1785,1785,1785,1785,0
20240419,142900,15199291,1785,1785,1785,1785,0
20240419,142800,15199291,1785,1785,1785,1785,0
20240419,142700,15199291,1785,1789,1789,1785,8
20240419,142600,15184983,1789,1789,1789,1789,0
20240419,142500,15184983,1789,1789,1789,1789,0
20240419,142400,15184983,1789,1789,1789,1789,1
20240419,142300,15183194,1789,1789,1789,1789,0
20240419,142200,15183194,1789,1790,1790,1789,11
20240419,142100,15163505,1790,1790,1790,1790,7
20240419,142000,15150975,1790,1790,1790,1790,0
20240419,141900,15150975,1790,1790,1790,1790,0
20240419,141800,15150975,1790,1790,1790,1790,0
20240419,141700,15150975,1790,1792,1792,1790,5
20240419,141600,15142017,1792,1792,1792,1792,8
20240419,141500,15127681,1792,1792,1792,1792,0
20240419,141400,15127681,1792,1790,1792,1790,44
20240419,141300,15048877,1790,1790,1790,1790,0
20240419,141200,15048877,1790,1790,1790,1790,0
20240419,141100,15048877,1790,1790,1790,1790,7
20240419,141000,15036347,1792,1792,1792,1792,0
20240419,140900,15036347,1792,1792,1792,1792,0
20240419,140800,15036347,1792,1792,1792,1792,0
20240419,140700,15036347,1792,1792,1792,1792,0
20240419,140600,15036347,1792,1792,1792,1792,7
20240419,140500,15023803,1792,1792,1792,1792,0
20240419,140400,15023803,1792,1792,1792,1792,0
20240419,140300,15023803,1792,1792,1792,1792,0
20240419,140200,15023803,1792,1792,1792,1792,23
20240419,140100,14982587,1792,1792,1792,1792,6
20240419,140000,14971835,1794,1793,1794,1793,2000
20240419,135900,11385649,1793,1793,1793,1793,1
20240419,135800,11383856,1792,1792,1792,1792,0
20240419,135700,11383856,1792,1792,1792,1792,19
20240419,135600,11349808,1789,1770,1789,1770,2319
20240419,135500,7202107,1771,1778,1778,1770,46
20240419,135400,7120529,1780,1780,1780,1780,0
20240419,135300,7120529,1780,1780,1780,1780,0
20240419,135200,7120529,1780,1780,1780,1780,0
20240419,135100,7120529,1780,1780,1780,1780,11
20240419,135000,7100949,1783,1783,1783,1783,0
20240419,134900,7100949,1783,1783,1783,1783,0
20240419,134800,7100949,1783,1783,1783,1783,0
20240419,134700,7100949,1783,1783,1783,1783,0
20240419,134600,7100949,1783,1783,1783,1783,1
20240419,134500,7099166,1783,1783,1783,1783,0
20240419,134400,7099166,1783,1783,1783,1783,14
20240419,134300,7074204,1788,1788,1788,1788,1
20240419,134200,7072416,1775,1775,1775,1775,0
20240419,134100,7072416,1775,1787,1787,1775,79
20240419,134000,6931591,1786,1786,1786,1786,0
20240419,133900,6931591,1786,1786,1786,1786,0
20240419,133800,6931591,1786,1786,1786,1786,0
20240419,133700,6931591,1786,1786,1786,1786,50
20240419,133600,6842291,1754,1754,1754,1754,29
20240419,133500,6791425,1752,1752,1752,1752,0
20240419,133400,6791425,1752,1755,1755,1752,25
20240419,133300,6747587,1770,1770,1770,1770,24
20240419,133200,6705107,1770,1770,1770,1770,0
20240419,133100,6705107,1770,1770,1770,1770,4
20240419,133000,6698027,1780,1780,1780,1780,0
20240419,132900,6698027,1780,1780,1780,1780,0
20240419,132800,6698027,1780,1780,1780,1780,0
20240419,132700,6698027,1780,1780,1780,1780,0
20240419,132600,6698027,1780,1780,1780,1780,4
20240419,132500,6690907,1784,1784,1784,1784,0
20240419,132400,6690907,1784,1784,1784,1784,4
20240419,132300,6683771,1784,1784,1784,1784,0
20240419,132200,6683771,1784,1784,1784,1784,26
20240419,132100,6637387,1754,1780,1780,1753,56
20240419,132000,6538758,1785,1785,1785,1785,0
20240419,131900,6538758,1785,1785,1785,1785,0
20240419,131800,6538758,1785,1785,1785,1785,0
20240419,131700,6538758,1785,1785,1785,1785,0
20240419,131600,6538758,1785,1788,1788,1785,6
20240419,131500,6528039,1789,1789,1789,1789,0
20240419,131400,6528039,1789,1789,1789,1789,0
20240419,131300,6528039,1789,1789,1789,1789,2
20240419,131200,6524461,1788,1775,1788,1770,188
20240419,131100,6191222,1776,1776,1776,1776,4
20240419,131000,6184118,1783,1783,1783,1783,1
20240419,130900,6182335,1776,1776,1776,1776,0
20240419,130800,6182335,1776,1776,1776,1776,4
20240419,130700,6175231,1776,1776,1776,1776,0
20240419,130600,6175231,1776,1776,1776,1776,25
20240419,130500,6130831,1783,1783,1783,1783,0
20240419,130400,6130831,1783,1783,1783,1783,0
20240419,130300,6130831,1783,1783,1783,1783,0
20240419,130200,6130831,1783,1783,1783,1783,0
20240419,130100,6130831,1783,1783,1783,1775,34
20240419,130000,6070441,1783,1783,1783,1783,0
20240419,125900,6070441,1783,1783,1783,1783,26
20240419,125800,6024083,1783,1783,1783,1783,0
20240419,125700,6024083,1783,1783,1783,1783,0
20240419,125600,6024083,1783,1783,1783,1783,20
20240419,125500,5988423,1783,1783,1783,1783,0
20240419,125400,5988423,1783,1751,1783,1747,175
20240419,125300,5682578,1751,1760,1783,1751,36
20240419,125200,5619446,1765,1780,1783,1765,20
20240419,125100,5583928,1783,1783,1783,1783,3
20240419,125000,5578579,1790,1790,1790,1790,0
20240419,124900,5578579,1790,1790,1790,1790,0
20240419,124800,5578579,1790,1787,1790,1787,41
20240419,124700,5505299,1765,1755,1765,1755,40
20240419,124600,5434899,1755,1750,1755,1750,30
20240419,124500,5382389,1755,1755,1755,1755,0
20240419,124400,5382389,1755,1755,1755,1755,0
20240419,124300,5382389,1755,1755,1755,1755,0
20240419,124200,5382389,1755,1755,1755,1755,0
20240419,124100,5382389,1755,1755,1755,1755,6
20240419,124000,5371859,1765,1765,1765,1765,0
20240419,123900,5371859,1765,1765,1765,1765,0
20240419,123800,5371859,1765,1751,1765,1751,10
20240419,123700,5354335,1751,1751,1751,1751,0
20240419,123600,5354335,1751,1751,1751,1751,20
20240419,123500,5319315,1751,1751,1751,1751,0
20240419,123400,5319315,1751,1751,1751,1751,0
20240419,123300,5319315,1751,1751,1751,1751,0
20240419,123200,5319315,1751,1751,1751,1751,0
20240419,123100,5319315,1751,1751,1751,1751,29
20240419,123000,5268536,1765,1765,1765,1765,0
20240419,122900,5268536,1765,1765,1765,1765,0
20240419,122800,5268536,1765,1765,1765,1765,0
20240419,122700,5268536,1765,1765,1765,1765,1
20240419,122600,5266771,1751,1751,1751,1751,29
20240419,122500,5215992,1751,1751,1751,1751,0
20240419,122400,5215992,1751,1751,1751,1751,96
20240419,122300,5047896,1756,1752,1756,1752,23
20240419,122200,5007596,1752,1752,1752,1752,0
20240419,122100,5007596,1752,1752,1752,1752,11
20240419,122000,4988324,1756,1756,1756,1756,0
20240419,121900,4988324,1756,1756,1756,1756,0
20240419,121800,4988324,1756,1756,1756,1756,0
20240419,121700,4988324,1756,1756,1756,1756,0
20240419,121600,4988324,1756,1756,1756,1756,1
20240419,121500,4986568,1758,1758,1758,1758,0
20240419,121400,4986568,1758,1758,1758,1758,0
20240419,121300,4986568,1758,1758,1758,1758,0
20240419,121200,4986568,1758,1758,1758,1758,0
20240419,121100,4986568,1758,1758,1758,1758,1
20240419,121000,4984810,1760,1760,1760,1760,0
20240419,120900,4984810,1760,1760,1760,1760,0
20240419,120800,4984810,1760,1760,1760,1760,0
20240419,120700,4984810,1760,1760,1760,1760,0
20240419,120600,4984810,1760,1760,1760,1760,1
20240419,120500,4983050,1761,1761,1761,1761,0
20240419,120400,4983050,1761,1761,1761,1761,0
20240419,120300,4983050,1761,1761,1761,1761,0
20240419,120200,4983050,1761,1761,1761,1761,0
20240419,120100,4983050,1761,1764,1764,1761,63
20240419,120000,4872083,1765,1766,1766,1765,40
20240419,115900,4801465,1767,1767,1767,1767,0
20240419,115800,4801465,1767,1767,1767,1767,28
20240419,115700,4751989,1767,1767,1767,1767,0
20240419,115600,4751989,1767,1767,1767,1767,0
20240419,115500,4751989,1767,1767,1767,1767,1
20240419,115400,4750222,1770,1770,1770,1770,0
20240419,115300,4750222,1770,1770,1770,1770,0
20240419,115200,4750222,1770,1770,1770,1770,0
20240419,115100,4750222,1770,1770,1770,1770,0
20240419,115000,4750222,1770,1770,1770,1770,25
20240419,114900,4705972,1775,1775,1775,1775,0
20240419,114800,4705972,1775,1775,1775,1775,0
20240419,114700,4705972,1775,1775,1775,1775,0
20240419,114600,4705972,1775,1775,1775,1775,27
20240419,114500,4658047,1775,1775,1775,1775,2
20240419,114400,4654497,1776,1776,1776,1776,0
20240419,114300,4654497,1776,1776,1776,1776,0
20240419,114200,4654497,1776,1776,1776,1776,0
20240419,114100,4654497,1776,1776,1776,1776,11
20240419,114000,4634961,1776,1776,1776,1776,18
20240419,113900,4602993,1777,1777,1777,1777,0
20240419,113800,4602993,1777,1777,1777,1777,10
20240419,113700,4585223,1776,1776,1776,1776,0
20240419,113600,4585223,1776,1776,1776,1776,0
20240419,113500,4585223,1776,1776,1776,1776,29
20240419,113400,4533719,1776,1776,1776,1776,0
20240419,113300,4533719,1776,1776,1776,1776,0
20240419,113200,4533719,1776,1776,1776,1776,0
20240419,113100,4533719,1776,1776,1776,1776,0
20240419,113000,4533719,1776,1776,1776,1776,29
20240419,112900,4482215,1776,1776,1776,1776,0
20240419,112800,4482215,1776,1776,1776,1776,0
20240419,112700,4482215,1776,1776,1776,1776,0
20240419,112600,4482215,1776,1776,1776,1776,0
20240419,112500,4482215,1776,1776,1776,1776,29
20240419,112400,4430711,1777,1777,1777,1777,0
20240419,112300,4430711,1777,1777,1777,1777,0
20240419,112200,4430711,1777,1777,1777,1777,0
20240419,112100,4430711,1777,1777,1777,1777,0
20240419,112000,4430711,1777,1777,1777,1777,19
20240419,111900,4396948,1780,1780,1780,1780,0
20240419,111800,4396948,1780,1780,1780,1780,0
20240419,111700,4396948,1780,1780,1780,1780,0
20240419,111600,4396948,1780,1780,1780,1780,0
20240419,111500,4396948,1780,1780,1780,1780,28
20240419,111400,4347108,1780,1780,1780,1780,0
20240419,111300,4347108,1780,1780,1780,1780,0
20240419,111200,4347108,1780,1780,1780,1780,0
20240419,111100,4347108,1780,1781,1781,1780,36
20240419,111000,4283004,1781,1781,1781,1781,4
20240419,110900,4275880,1791,1791,1791,1791,0
20240419,110800,4275880,1791,1791,1791,1791,0
20240419,110700,4275880,1791,1791,1791,1791,0
20240419,110600,4275880,1791,1791,1791,1791,0
20240419,110500,4275880,1791,1791,1791,1791,0
20240419,110400,4275880,1791,1791,1791,1791,0
20240419,110300,4275880,1791,1791,1791,1791,0
20240419,110200,4275880,1791,1791,1791,1791,0
20240419,110100,4275880,1791,1791,1791,1791,0
20240419,110000,4275880,1791,1791,1791,1791,0
20240419,105900,4275880,1791,1791,1791,1791,0
20240419,105800,4275880,1791,1791,1791,1791,0
20240419,105700,4275880,1791,1791,1791,1791,0
20240419,105600,4275880,1791,1791,1791,1791,0
20240419,105500,4275880,1791,1791,1791,1791,0
20240419,105400,4275880,1791,1783,1791,1783,7
20240419,105300,4263370,1780,1780,1780,1780,0
20240419,105200,4263370,1780,1780,1780,1780,0
20240419,105100,4263370,1780,1780,1780,1780,0
20240419,105000,4263370,1780,1780,1780,1780,0
20240419,104900,4263370,1780,1780,1780,1780,0
20240419,104800,4263370,1780,1780,1780,1780,0
20240419,104700,4263370,1780,1780,1780,1780,1
20240419,104600,4261590,1780,1780,1780,1780,0
20240419,104500,4261590,1780,1780,1780,1780,0
20240419,104400,4261590,1780,1780,1780,1780,0
20240419,104300,4261590,1780,1780,1780,1780,0
20240419,104200,4261590,1780,1780,1780,1780,0
20240419,104100,4261590,1780,1780,1780,1780,0
20240419,104000,4261590,1780,1780,1780,1780,0
20240419,103900,4261590,1780,1780,1780,1780,0
20240419,103800,4261590,1780,1780,1780,1780,0
20240419,103700,4261590,1780,1780,1780,1780,0
20240419,103600,4261590,1780,1780,1780,1780,0
20240419,103500,4261590,1780,1780,1780,1780,0
20240419,103400,4261590,1780,1780,1780,1780,0
20240419,103300,4261590,1780,1780,1780,1780,0
20240419,103200,4261590,1780,1780,1780,1780,0
20240419,103100,4261590,1780,1780,1780,1780,0
20240419,103000,4261590,1780,1780,1780,1780,0
20240419,102900,4261590,1780,1780,1780,1780,0
20240419,102800,4261590,1780,1780,1780,1780,0
20240419,102700,4261590,1780,1780,1780,1780,0
20240419,102600,4261590,1780,1780,1780,1780,0
20240419,102500,4261590,1780,1780,1780,1780,0
20240419,102400,4261590,1780,1780,1780,1780,0
20240419,102300,4261590,1780,1780,1780,1780,0
20240419,102200,4261590,1780,1780,1780,1780,0
20240419,102100,4261590,1780,1780,1780,1780,0
20240419,102000,4261590,1780,1780,1780,1780,0
20240419,101900,4261590,1780,1780,1780,1780,0
20240419,101800,4261590,1780,1780,1780,1780,0
20240419,101700,4261590,1780,1780,1780,1780,0
20240419,101600,4261590,1780,1780,1780,1780,0
20240419,101500,4261590,1780,1780,1780,1780,0
20240419,101400,4261590,1780,1780,1780,1780,0
20240419,101300,4261590,1780,1780,1780,1780,0
20240419,101200,4261590,1780,1780,1780,1780,0
20240419,101100,4261590,1780,1780,1780,1780,0
20240419,101000,4261590,1780,1780,1780,1780,0
20240419,100900,4261590,1780,1780,1780,1780,0
20240419,100800,4261590,1780,1780,1780,1780,0
20240419,100700,4261590,1780,1780,1780,1780,0
20240419,100600,4261590,1780,1780,1780,1780,0
20240419,100500,4261590,1780,1780,1780,1780,0
20240419,100400,4261590,1780,1780,1780,1780,0
20240419,100300,4261590,1780,1780,1780,1780,0
20240419,100200,4261590,1780,1780,1780,1780,0
20240419,100100,4261590,1780,1780,1780,1780,0
20240419,100000,4261590,1780,1780,1780,1780,0
20240419,095900,4261590,1780,1780,1780,1780,0
20240419,095800,4261590,1780,1780,1780,1780,0
20240419,095700,4261590,1780,1780,1780,1780,0
20240419,095600,4261590,1780,1780,1780,1780,1
20240419,095500,4259810,1783,1783,1783,1783,0
20240419,095400,4259810,1783,1783,1783,1783,0
20240419,095300,4259810,1783,1783,1783,1783,12
20240419,095200,4238414,1780,1780,1780,1780,0
20240419,095100,4238414,1780,1780,1780,1780,0
20240419,095000,4238414,1780,1780,1780,1780,0
20240419,094900,4238414,1780,1780,1780,1780,0
20240419,094800,4238414,1780,1780,1780,1780,0
20240419,094700,4238414,1780,1780,1780,1780,0
20240419,094600,4238414,1780,1780,1780,1780,0
20240419,094500,4238414,1780,1780,1780,1780,0
20240419,094400,4238414,1780,1780,1780,1780,0
20240419,094300,4238414,1780,1780,1780,1780,0
20240419,094200,4238414,1780,1780,1780,1780,0
20240419,094100,4238414,1780,1780,1780,1780,0
20240419,094000,4238414,1780,1780,1780,1780,0
20240419,093900,4238414,1780,1780,1780,1780,0
20240419,093800,4238414,1780,1780,1780,1780,0
20240419,093700,4238414,1780,1780,1780,1780,0
20240419,093600,4238414,1780,1780,1780,1780,1
20240419,093500,4236634,1785,1785,1785,1785,0
20240419,093400,4236634,1785,1785,1785,1785,0
20240419,093300,4236634,1785,1786,1786,1785,2
20240419,093200,4233063,1790,1790,1790,1790,0
20240419,093100,4233063,1790,1790,1790,1790,0
20240419,093000,4233063,1790,1790,1790,1790,0
20240419,092900,4233063,1790,1791,1791,1790,2
20240419,092800,4229482,1792,1794,1794,1792,19
20240419,092700,4195398,1794,1794,1794,1794,0
20240419,092600,4195398,1794,1794,1794,1794,0
20240419,092500,4195398,1794,1794,1794,1794,0
20240419,092400,4195398,1794,1794,1794,1794,0
20240419,092300,4195398,1794,1794,1794,1794,0
20240419,092200,4195398,1794,1794,1794,1794,0
20240419,092100,4195398,1794,1794,1794,1794,0
20240419,092000,4195398,1794,1794,1794,1794,0
20240419,091900,4195398,1794,1794,1794,1794,0
20240419,091800,4195398,1794,1794,1794,1794,0
20240419,091700,4195398,1794,1794,1794,1794,0
20240419,091600,4195398,1794,1794,1794,1794,0
20240419,091500,4195398,1794,1794,1794,1794,0
20240419,091400,4195398,1794,1794,1794,1794,0
20240419,091300,4195398,1794,1794,1794,1794,0
20240419,091200,4195398,1794,1794,1794,1794,0
20240419,091100,4195398,1794,1794,1794,1794,0
20240419,091000,4195398,1794,1794,1794,1794,0
20240419,090900,4195398,1794,1794,1794,1794,0
20240419,090800,4195398,1794,1799,1799,1794,965
20240419,090700,2462963,1795,1810,1810,1794,1368
20240419,090600,7319,1830,1830,1830,1830,0
20240419,090500,7319,1830,1830,1830,1830,0
20240419,090400,7319,1830,1830,1830,1830,0
20240419,090300,7319,1830,1830,1830,1830,0
20240419,090200,7319,1830,1829,1830,1829,4
20240419,090100,0,1812,1812,1812,1812,0
20240419,090000,0,1812,1812,1812,1812,0