KissMeData/060560/min/candle-20240419.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240419,192800,131920964,1131,1131,1131,1131,13668
20240419,192700,131920964,1131,1131,1131,1131,0
20240419,192600,131920964,1131,1131,1131,1131,0
20240419,192500,131920964,1131,1131,1131,1131,0
20240419,192400,131920964,1131,1131,1131,1131,0
20240419,192300,131920964,1131,1131,1131,1131,0
20240419,192200,131920964,1131,1131,1131,1131,0
20240419,192100,131920964,1131,1131,1131,1131,0
20240419,192000,131920964,1131,1131,1131,1131,0
20240419,191900,131920964,1131,1131,1131,1131,0
20240419,191800,131920964,1131,1131,1131,1131,0
20240419,191700,131920964,1131,1131,1131,1131,0
20240419,191600,131920964,1131,1131,1131,1131,0
20240419,191500,131920964,1131,1131,1131,1131,0
20240419,191400,131920964,1131,1131,1131,1131,0
20240419,191300,131920964,1131,1131,1131,1131,0
20240419,191200,131920964,1131,1131,1131,1131,0
20240419,191100,131920964,1131,1131,1131,1131,0
20240419,191000,131920964,1131,1131,1131,1131,0
20240419,190900,131920964,1131,1131,1131,1131,0
20240419,190800,131920964,1131,1131,1131,1131,0
20240419,190700,131920964,1131,1131,1131,1131,0
20240419,190600,131920964,1131,1131,1131,1131,0
20240419,190500,131920964,1131,1131,1131,1131,0
20240419,190400,131920964,1131,1131,1131,1131,0
20240419,190300,131920964,1131,1131,1131,1131,0
20240419,190200,131920964,1131,1131,1131,1131,0
20240419,190100,131920964,1131,1131,1131,1131,0
20240419,190000,131920964,1131,1131,1131,1131,0
20240419,185900,131920964,1131,1131,1131,1131,0
20240419,185800,131920964,1131,1131,1131,1131,13668
20240419,185700,131920964,1131,1131,1131,1131,0
20240419,185600,131920964,1131,1131,1131,1131,0
20240419,185500,131920964,1131,1131,1131,1131,0
20240419,185400,131920964,1131,1131,1131,1131,0
20240419,185300,131920964,1131,1131,1131,1131,0
20240419,185200,131920964,1131,1131,1131,1131,0
20240419,185100,131920964,1131,1131,1131,1131,0
20240419,185000,131920964,1131,1131,1131,1131,0
20240419,184900,131920964,1131,1131,1131,1131,0
20240419,184800,131920964,1131,1131,1131,1131,0
20240419,184700,131920964,1131,1131,1131,1131,0
20240419,184600,131920964,1131,1131,1131,1131,0
20240419,184500,131920964,1131,1131,1131,1131,0
20240419,184400,131920964,1131,1131,1131,1131,0
20240419,184300,131920964,1131,1131,1131,1131,0
20240419,184200,131920964,1131,1131,1131,1131,0
20240419,184100,131920964,1131,1131,1131,1131,0
20240419,184000,131920964,1131,1131,1131,1131,0
20240419,183900,131920964,1131,1131,1131,1131,0
20240419,183800,131920964,1131,1131,1131,1131,0
20240419,183700,131920964,1131,1131,1131,1131,0
20240419,183600,131920964,1131,1131,1131,1131,0
20240419,183500,131920964,1131,1131,1131,1131,0
20240419,183400,131920964,1131,1131,1131,1131,0
20240419,183300,131920964,1131,1131,1131,1131,0
20240419,183200,131920964,1131,1131,1131,1131,0
20240419,183100,131920964,1131,1131,1131,1131,0
20240419,183000,131920964,1131,1131,1131,1131,0
20240419,182900,131920964,1131,1131,1131,1131,0
20240419,182800,131920964,1131,1131,1131,1131,13668
20240419,182700,131920964,1131,1131,1131,1131,0
20240419,182600,131920964,1131,1131,1131,1131,0
20240419,182500,131920964,1131,1131,1131,1131,0
20240419,182400,131920964,1131,1131,1131,1131,0
20240419,182300,131920964,1131,1131,1131,1131,0
20240419,182200,131920964,1131,1131,1131,1131,0
20240419,182100,131920964,1131,1131,1131,1131,0
20240419,182000,131920964,1131,1131,1131,1131,0
20240419,181900,131920964,1131,1131,1131,1131,0
20240419,181800,131920964,1131,1131,1131,1131,0
20240419,181700,131920964,1131,1131,1131,1131,0
20240419,181600,131920964,1131,1131,1131,1131,0
20240419,181500,131920964,1131,1131,1131,1131,0
20240419,181400,131920964,1131,1131,1131,1131,0
20240419,181300,131920964,1131,1131,1131,1131,0
20240419,181200,131920964,1131,1131,1131,1131,0
20240419,181100,131920964,1131,1131,1131,1131,0
20240419,181000,131920964,1131,1131,1131,1131,0
20240419,180900,131920964,1131,1131,1131,1131,0
20240419,180800,131920964,1131,1131,1131,1131,0
20240419,180700,131920964,1131,1131,1131,1131,0
20240419,180600,131920964,1131,1131,1131,1131,0
20240419,180500,131920964,1131,1131,1131,1131,0
20240419,180400,131920964,1131,1131,1131,1131,0
20240419,180300,131920964,1131,1131,1131,1131,0
20240419,180200,131920964,1131,1131,1131,1131,0
20240419,180100,131920964,1131,1131,1131,1131,0
20240419,180000,131920964,1131,1131,1131,1131,0
20240419,175900,131920964,1131,1131,1131,1131,0
20240419,175800,131920964,1131,1131,1131,1131,13668
20240419,175700,131920964,1131,1131,1131,1131,0
20240419,175600,131920964,1131,1131,1131,1131,0
20240419,175500,131920964,1131,1131,1131,1131,0
20240419,175400,131920964,1131,1131,1131,1131,0
20240419,175300,131920964,1131,1131,1131,1131,0
20240419,175200,131920964,1131,1131,1131,1131,0
20240419,175100,131920964,1131,1131,1131,1131,0
20240419,175000,131920964,1131,1131,1131,1131,0
20240419,174900,131920964,1131,1131,1131,1131,0
20240419,174800,131920964,1131,1131,1131,1131,0
20240419,174700,131920964,1131,1131,1131,1131,0
20240419,174600,131920964,1131,1131,1131,1131,0
20240419,174500,131920964,1131,1131,1131,1131,0
20240419,174400,131920964,1131,1131,1131,1131,0
20240419,174300,131920964,1131,1131,1131,1131,0
20240419,174200,131920964,1131,1131,1131,1131,0
20240419,174100,131920964,1131,1131,1131,1131,0
20240419,174000,131920964,1131,1131,1131,1131,0
20240419,173900,131920964,1131,1131,1131,1131,0
20240419,173800,131920964,1131,1131,1131,1131,0
20240419,173700,131920964,1131,1131,1131,1131,0
20240419,173600,131920964,1131,1131,1131,1131,0
20240419,173500,131920964,1131,1131,1131,1131,0
20240419,173400,131920964,1131,1131,1131,1131,0
20240419,173300,131920964,1131,1131,1131,1131,0
20240419,173200,131920964,1131,1131,1131,1131,0
20240419,173100,131920964,1131,1131,1131,1131,0
20240419,173000,131920964,1131,1131,1131,1131,0
20240419,172900,131920964,1131,1131,1131,1131,0
20240419,172800,131920964,1131,1131,1131,1131,13668
20240419,172700,131920964,1131,1131,1131,1131,0
20240419,172600,131920964,1131,1131,1131,1131,0
20240419,172500,131920964,1131,1131,1131,1131,0
20240419,172400,131920964,1131,1131,1131,1131,0
20240419,172300,131920964,1131,1131,1131,1131,0
20240419,172200,131920964,1131,1131,1131,1131,0
20240419,172100,131920964,1131,1131,1131,1131,0
20240419,172000,131920964,1131,1131,1131,1131,0
20240419,171900,131920964,1131,1131,1131,1131,0
20240419,171800,131920964,1131,1131,1131,1131,0
20240419,171700,131920964,1131,1131,1131,1131,0
20240419,171600,131920964,1131,1131,1131,1131,0
20240419,171500,131920964,1131,1131,1131,1131,0
20240419,171400,131920964,1131,1131,1131,1131,0
20240419,171300,131920964,1131,1131,1131,1131,0
20240419,171200,131920964,1131,1131,1131,1131,0
20240419,171100,131920964,1131,1131,1131,1131,0
20240419,171000,131920964,1131,1131,1131,1131,0
20240419,170900,131920964,1131,1131,1131,1131,0
20240419,170800,131920964,1131,1131,1131,1131,0
20240419,170700,131920964,1131,1131,1131,1131,0
20240419,170600,131920964,1131,1131,1131,1131,0
20240419,170500,131920964,1131,1131,1131,1131,0
20240419,170400,131920964,1131,1131,1131,1131,0
20240419,170300,131920964,1131,1131,1131,1131,0
20240419,170200,131920964,1131,1131,1131,1131,0
20240419,170100,131920964,1131,1131,1131,1131,0
20240419,170000,131920964,1131,1131,1131,1131,0
20240419,165900,131920964,1131,1131,1131,1131,0
20240419,165800,131920964,1131,1131,1131,1131,13668
20240419,165700,131920964,1131,1131,1131,1131,0
20240419,165600,131920964,1131,1131,1131,1131,0
20240419,165500,131920964,1131,1131,1131,1131,0
20240419,165400,131920964,1131,1131,1131,1131,0
20240419,165300,131920964,1131,1131,1131,1131,0
20240419,165200,131920964,1131,1131,1131,1131,0
20240419,165100,131920964,1131,1131,1131,1131,0
20240419,165000,131920964,1131,1131,1131,1131,0
20240419,164900,131920964,1131,1131,1131,1131,0
20240419,164800,131920964,1131,1131,1131,1131,0
20240419,164700,131920964,1131,1131,1131,1131,0
20240419,164600,131920964,1131,1131,1131,1131,0
20240419,164500,131920964,1131,1131,1131,1131,0
20240419,164400,131920964,1131,1131,1131,1131,0
20240419,164300,131920964,1131,1131,1131,1131,0
20240419,164200,131920964,1131,1131,1131,1131,0
20240419,164100,131920964,1131,1131,1131,1131,0
20240419,164000,131920964,1131,1131,1131,1131,0
20240419,163900,131920964,1131,1131,1131,1131,0
20240419,163800,131920964,1131,1131,1131,1131,0
20240419,163700,131920964,1131,1131,1131,1131,0
20240419,163600,131920964,1131,1131,1131,1131,0
20240419,163500,131920964,1131,1131,1131,1131,0
20240419,163400,131920964,1131,1131,1131,1131,0
20240419,163300,131920964,1131,1131,1131,1131,0
20240419,163200,131920964,1131,1131,1131,1131,0
20240419,163100,131920964,1131,1131,1131,1131,0
20240419,163000,131920964,1131,1131,1131,1131,0
20240419,162900,131920964,1131,1131,1131,1131,0
20240419,162800,131920964,1131,1131,1131,1131,13668
20240419,162700,131920964,1131,1131,1131,1131,0
20240419,162600,131920964,1131,1131,1131,1131,0
20240419,162500,131920964,1131,1131,1131,1131,0
20240419,162400,131920964,1131,1131,1131,1131,0
20240419,162300,131920964,1131,1131,1131,1131,0
20240419,162200,131920964,1131,1131,1131,1131,0
20240419,162100,131920964,1131,1131,1131,1131,0
20240419,162000,131920964,1131,1131,1131,1131,0
20240419,161900,131920964,1131,1131,1131,1131,0
20240419,161800,131920964,1131,1131,1131,1131,0
20240419,161700,131920964,1131,1131,1131,1131,0
20240419,161600,131920964,1131,1131,1131,1131,0
20240419,161500,131920964,1131,1131,1131,1131,0
20240419,161400,131920964,1131,1131,1131,1131,0
20240419,161300,131920964,1131,1131,1131,1131,0
20240419,161200,131920964,1131,1131,1131,1131,0
20240419,161100,131920964,1131,1131,1131,1131,0
20240419,161000,131920964,1131,1131,1131,1131,0
20240419,160900,131920964,1131,1131,1131,1131,0
20240419,160800,131920964,1131,1131,1131,1131,0
20240419,160700,131920964,1131,1131,1131,1131,0
20240419,160600,131920964,1131,1131,1131,1131,0
20240419,160500,131920964,1131,1131,1131,1131,0
20240419,160400,131920964,1131,1131,1131,1131,0
20240419,160300,131920964,1131,1131,1131,1131,0
20240419,160200,131920964,1131,1131,1131,1131,0
20240419,160100,131920964,1131,1131,1131,1131,0
20240419,160000,131920964,1131,1131,1131,1131,0
20240419,155900,131920964,1131,1131,1131,1131,0
20240419,155800,131920964,1131,1131,1131,1131,13668
20240419,155700,131920964,1131,1131,1131,1131,0
20240419,155600,131920964,1131,1131,1131,1131,0
20240419,155500,131920964,1131,1131,1131,1131,0
20240419,155400,131920964,1131,1131,1131,1131,0
20240419,155300,131920964,1131,1131,1131,1131,0
20240419,155200,131920964,1131,1131,1131,1131,0
20240419,155100,131920964,1131,1131,1131,1131,0
20240419,155000,131920964,1131,1131,1131,1131,0
20240419,154900,131920964,1131,1131,1131,1131,0
20240419,154800,131920964,1131,1131,1131,1131,0
20240419,154700,131920964,1131,1131,1131,1131,0
20240419,154600,131920964,1131,1131,1131,1131,0
20240419,154500,131920964,1131,1131,1131,1131,0
20240419,154400,131920964,1131,1131,1131,1131,0
20240419,154300,131920964,1131,1131,1131,1131,0
20240419,154200,131920964,1131,1131,1131,1131,0
20240419,154100,131920964,1131,1131,1131,1131,0
20240419,154000,131920964,1131,1131,1131,1131,0
20240419,153900,131920964,1131,1131,1131,1131,0
20240419,153800,131920964,1131,1131,1131,1131,0
20240419,153700,131920964,1131,1131,1131,1131,0
20240419,153600,131920964,1131,1131,1131,1131,0
20240419,153500,131920964,1131,1131,1131,1131,0
20240419,153400,131920964,1131,1131,1131,1131,0
20240419,153300,131920964,1131,1131,1131,1131,0
20240419,153200,131920964,1131,1131,1131,1131,0
20240419,153100,131920964,1131,1131,1131,1131,0
20240419,153000,131920964,1131,1131,1131,1131,13668
20240419,152900,116462456,1142,1142,1142,1142,0
20240419,152800,116462456,1142,1142,1142,1142,0
20240419,152700,116462456,1142,1142,1142,1142,0
20240419,152600,116462456,1142,1142,1142,1142,0
20240419,152500,116462456,1142,1142,1142,1142,0
20240419,152400,116462456,1142,1142,1142,1142,0
20240419,152300,116462456,1142,1142,1142,1142,0
20240419,152200,116462456,1142,1142,1142,1142,0
20240419,152100,116462456,1142,1142,1142,1142,0
20240419,152000,116462456,1142,1142,1142,1142,0
20240419,151900,116462456,1142,1142,1142,1142,6
20240419,151800,116455604,1142,1142,1142,1142,0
20240419,151700,116455604,1142,1142,1142,1141,353
20240419,151600,116052829,1141,1141,1141,1141,31
20240419,151500,116017458,1142,1142,1142,1142,0
20240419,151400,116017458,1142,1142,1142,1142,0
20240419,151300,116017458,1142,1141,1142,1141,501
20240419,151200,115445816,1140,1140,1140,1140,0
20240419,151100,115445816,1140,1140,1140,1140,0
20240419,151000,115445816,1140,1140,1140,1140,0
20240419,150900,115445816,1140,1140,1140,1140,45
20240419,150800,115394516,1141,1141,1141,1141,0
20240419,150700,115394516,1141,1141,1141,1141,0
20240419,150600,115394516,1141,1141,1141,1141,0
20240419,150500,115394516,1141,1141,1141,1141,0
20240419,150400,115394516,1141,1141,1141,1141,208
20240419,150300,115157188,1141,1141,1141,1141,50
20240419,150200,115100138,1141,1141,1141,1141,1
20240419,150100,115098997,1141,1141,1141,1141,1
20240419,150000,115097856,1141,1141,1141,1141,44
20240419,145900,115047652,1141,1141,1141,1141,0
20240419,145800,115047652,1141,1141,1141,1141,151
20240419,145700,114875361,1143,1143,1143,1143,0
20240419,145600,114875361,1143,1143,1143,1143,0
20240419,145500,114875361,1143,1143,1143,1143,0
20240419,145400,114875361,1143,1143,1143,1143,0
20240419,145300,114875361,1143,1143,1143,1143,0
20240419,145200,114875361,1143,1143,1143,1143,0
20240419,145100,114875361,1143,1142,1143,1142,2
20240419,145000,114873076,1143,1140,1143,1140,877
20240419,144900,113872510,1137,1138,1138,1137,337
20240419,144800,113489331,1139,1139,1139,1139,3
20240419,144700,113485914,1139,1139,1139,1139,0
20240419,144600,113485914,1139,1139,1139,1139,10
20240419,144500,113474524,1139,1139,1139,1139,0
20240419,144400,113474524,1139,1139,1139,1139,0
20240419,144300,113474524,1139,1139,1139,1139,150
20240419,144200,113303674,1140,1140,1140,1140,0
20240419,144100,113303674,1140,1140,1140,1140,0
20240419,144000,113303674,1140,1140,1140,1140,0
20240419,143900,113303674,1140,1140,1140,1140,0
20240419,143800,113303674,1140,1140,1140,1140,10
20240419,143700,113292274,1140,1140,1140,1140,0
20240419,143600,113292274,1140,1140,1140,1140,0
20240419,143500,113292274,1140,1140,1140,1140,9
20240419,143400,113282014,1140,1140,1140,1140,3
20240419,143300,113278594,1140,1140,1140,1140,0
20240419,143200,113278594,1140,1140,1140,1140,180
20240419,143100,113073394,1140,1140,1140,1140,0
20240419,143000,113073394,1140,1140,1140,1140,0
20240419,142900,113073394,1140,1140,1140,1140,245
20240419,142800,112794094,1142,1142,1142,1142,0
20240419,142700,112794094,1142,1142,1142,1142,0
20240419,142600,112794094,1142,1142,1142,1142,0
20240419,142500,112794094,1142,1142,1142,1142,12
20240419,142400,112780390,1142,1142,1142,1142,0
20240419,142300,112780390,1142,1142,1142,1142,0
20240419,142200,112780390,1142,1142,1142,1142,0
20240419,142100,112780390,1142,1142,1142,1142,0
20240419,142000,112780390,1142,1142,1142,1142,0
20240419,141900,112780390,1142,1142,1142,1142,0
20240419,141800,112780390,1142,1142,1142,1142,0
20240419,141700,112780390,1142,1142,1142,1142,0
20240419,141600,112780390,1142,1142,1142,1142,0
20240419,141500,112780390,1142,1142,1142,1142,0
20240419,141400,112780390,1142,1142,1142,1142,0
20240419,141300,112780390,1142,1142,1142,1142,0
20240419,141200,112780390,1142,1142,1142,1142,0
20240419,141100,112780390,1142,1142,1142,1142,0
20240419,141000,112780390,1142,1142,1142,1142,0
20240419,140900,112780390,1142,1142,1142,1142,0
20240419,140800,112780390,1142,1142,1142,1142,0
20240419,140700,112780390,1142,1142,1142,1142,0
20240419,140600,112780390,1142,1142,1142,1142,6
20240419,140500,112773538,1143,1143,1143,1143,0
20240419,140400,112773538,1143,1143,1143,1143,116
20240419,140300,112640950,1143,1143,1143,1143,1
20240419,140200,112639807,1142,1142,1142,1142,284
20240419,140100,112315479,1142,1141,1142,1141,101
20240419,140000,112200237,1141,1141,1141,1141,0
20240419,135900,112200237,1141,1141,1141,1141,0
20240419,135800,112200237,1141,1141,1141,1141,43
20240419,135700,112151174,1143,1143,1143,1143,0
20240419,135600,112151174,1143,1143,1143,1143,0
20240419,135500,112151174,1143,1143,1143,1143,0
20240419,135400,112151174,1143,1143,1143,1143,0
20240419,135300,112151174,1143,1143,1143,1143,0
20240419,135200,112151174,1143,1143,1143,1143,0
20240419,135100,112151174,1143,1140,1143,1140,500
20240419,135000,111580570,1135,1135,1135,1135,0
20240419,134900,111580570,1135,1135,1135,1135,18
20240419,134800,111560140,1135,1135,1135,1135,91
20240419,134700,111456855,1140,1140,1140,1140,0
20240419,134600,111456855,1140,1140,1140,1140,0
20240419,134500,111456855,1140,1140,1140,1140,0
20240419,134400,111456855,1140,1140,1140,1140,0
20240419,134300,111456855,1140,1140,1140,1140,0
20240419,134200,111456855,1140,1140,1140,1140,0
20240419,134100,111456855,1140,1140,1140,1140,0
20240419,134000,111456855,1140,1139,1140,1139,100
20240419,133900,111342954,1138,1138,1138,1138,0
20240419,133800,111342954,1138,1138,1138,1138,0
20240419,133700,111342954,1138,1138,1138,1138,0
20240419,133600,111342954,1138,1138,1138,1138,0
20240419,133500,111342954,1138,1138,1138,1138,0
20240419,133400,111342954,1138,1138,1138,1138,0
20240419,133300,111342954,1138,1138,1138,1138,0
20240419,133200,111342954,1138,1138,1138,1138,0
20240419,133100,111342954,1138,1138,1138,1138,0
20240419,133000,111342954,1138,1138,1138,1138,250
20240419,132900,111058454,1139,1139,1139,1139,0
20240419,132800,111058454,1139,1138,1139,1138,2
20240419,132700,111056177,1138,1138,1138,1138,0
20240419,132600,111056177,1138,1138,1138,1138,1593
20240419,132500,109243343,1138,1138,1138,1138,1000
20240419,132400,108105343,1138,1138,1138,1138,0
20240419,132300,108105343,1138,1138,1138,1138,0
20240419,132200,108105343,1138,1138,1138,1138,0
20240419,132100,108105343,1138,1138,1138,1138,0
20240419,132000,108105343,1138,1138,1138,1138,0
20240419,131900,108105343,1138,1137,1138,1137,2095
20240419,131800,105721328,1137,1137,1137,1137,0
20240419,131700,105721328,1137,1137,1137,1137,0
20240419,131600,105721328,1137,1137,1137,1137,0
20240419,131500,105721328,1137,1137,1137,1137,0
20240419,131400,105721328,1137,1137,1137,1137,0
20240419,131300,105721328,1137,1137,1137,1137,0
20240419,131200,105721328,1137,1137,1137,1137,0
20240419,131100,105721328,1137,1137,1137,1137,0
20240419,131000,105721328,1137,1137,1137,1137,0
20240419,130900,105721328,1137,1137,1137,1137,0
20240419,130800,105721328,1137,1137,1137,1137,0
20240419,130700,105721328,1137,1137,1137,1137,0
20240419,130600,105721328,1137,1137,1137,1137,0
20240419,130500,105721328,1137,1137,1137,1137,5
20240419,130400,105715643,1138,1138,1138,1138,0
20240419,130300,105715643,1138,1138,1138,1138,0
20240419,130200,105715643,1138,1138,1138,1138,0
20240419,130100,105715643,1138,1138,1138,1138,0
20240419,130000,105715643,1138,1138,1138,1138,0
20240419,125900,105715643,1138,1138,1138,1138,0
20240419,125800,105715643,1138,1138,1138,1138,0
20240419,125700,105715643,1138,1138,1138,1138,0
20240419,125600,105715643,1138,1138,1138,1138,1
20240419,125500,105714505,1131,1131,1131,1131,0
20240419,125400,105714505,1131,1131,1131,1131,0
20240419,125300,105714505,1131,1131,1131,1131,0
20240419,125200,105714505,1131,1131,1131,1131,0
20240419,125100,105714505,1131,1131,1131,1131,0
20240419,125000,105714505,1131,1131,1131,1131,0
20240419,124900,105714505,1131,1131,1131,1131,0
20240419,124800,105714505,1131,1131,1131,1131,0
20240419,124700,105714505,1131,1132,1132,1131,875
20240419,124600,104724215,1138,1138,1138,1138,0
20240419,124500,104724215,1138,1138,1138,1138,0
20240419,124400,104724215,1138,1138,1138,1138,1
20240419,124300,104723077,1132,1132,1132,1132,0
20240419,124200,104723077,1132,1132,1132,1132,0
20240419,124100,104723077,1132,1132,1132,1132,792
20240419,124000,103826533,1132,1132,1132,1132,0
20240419,123900,103826533,1132,1132,1132,1132,0
20240419,123800,103826533,1132,1132,1132,1132,0
20240419,123700,103826533,1132,1132,1132,1132,0
20240419,123600,103826533,1132,1132,1132,1132,55
20240419,123500,103764273,1132,1132,1132,1132,100
20240419,123400,103651073,1132,1132,1132,1132,0
20240419,123300,103651073,1132,1132,1132,1132,0
20240419,123200,103651073,1132,1133,1133,1132,20000
20240419,123100,81004322,1137,1137,1137,1137,431
20240419,123000,80514275,1137,1137,1137,1137,0
20240419,122900,80514275,1137,1137,1137,1137,0
20240419,122800,80514275,1137,1137,1137,1137,0
20240419,122700,80514275,1137,1137,1137,1137,11
20240419,122600,80501768,1137,1137,1137,1137,1
20240419,122500,80500631,1132,1132,1132,1132,0
20240419,122400,80500631,1132,1132,1132,1132,0
20240419,122300,80500631,1132,1132,1132,1132,0
20240419,122200,80500631,1132,1132,1132,1132,0
20240419,122100,80500631,1132,1132,1132,1132,0
20240419,122000,80500631,1132,1132,1132,1132,0
20240419,121900,80500631,1132,1132,1132,1132,0
20240419,121800,80500631,1132,1132,1132,1132,0
20240419,121700,80500631,1132,1132,1132,1132,0
20240419,121600,80500631,1132,1132,1132,1132,0
20240419,121500,80500631,1132,1132,1132,1132,0
20240419,121400,80500631,1132,1132,1132,1132,91
20240419,121300,80397619,1137,1137,1137,1137,0
20240419,121200,80397619,1137,1137,1137,1137,0
20240419,121100,80397619,1137,1137,1137,1137,0
20240419,121000,80397619,1137,1137,1137,1137,2
20240419,120900,80395345,1137,1137,1137,1137,1
20240419,120800,80394208,1132,1132,1132,1132,10
20240419,120700,80382888,1132,1132,1132,1132,0
20240419,120600,80382888,1132,1132,1132,1132,0
20240419,120500,80382888,1132,1132,1132,1132,85
20240419,120400,80286668,1132,1132,1132,1132,500
20240419,120300,79720668,1132,1132,1132,1132,0
20240419,120200,79720668,1132,1132,1132,1132,0
20240419,120100,79720668,1132,1132,1132,1132,0
20240419,120000,79720668,1132,1132,1132,1132,0
20240419,115900,79720668,1132,1136,1136,1132,1000
20240419,115800,78587934,1137,1137,1137,1137,5
20240419,115700,78582249,1137,1137,1137,1137,0
20240419,115600,78582249,1137,1137,1137,1137,0
20240419,115500,78582249,1137,1137,1137,1137,0
20240419,115400,78582249,1137,1137,1137,1137,0
20240419,115300,78582249,1137,1137,1137,1137,0
20240419,115200,78582249,1137,1137,1137,1137,170
20240419,115100,78388959,1138,1138,1138,1138,5
20240419,115000,78383269,1139,1139,1139,1139,0
20240419,114900,78383269,1139,1139,1139,1139,0
20240419,114800,78383269,1139,1139,1139,1139,0
20240419,114700,78383269,1139,1139,1139,1139,18
20240419,114600,78362767,1139,1139,1139,1139,0
20240419,114500,78362767,1139,1139,1139,1139,0
20240419,114400,78362767,1139,1139,1139,1139,0
20240419,114300,78362767,1139,1139,1139,1139,0
20240419,114200,78362767,1139,1139,1139,1139,151
20240419,114100,78190778,1140,1140,1140,1140,0
20240419,114000,78190778,1140,1140,1140,1140,0
20240419,113900,78190778,1140,1140,1140,1140,0
20240419,113800,78190778,1140,1140,1140,1140,0
20240419,113700,78190778,1140,1140,1140,1140,0
20240419,113600,78190778,1140,1140,1140,1140,0
20240419,113500,78190778,1140,1140,1140,1140,201
20240419,113400,77961638,1141,1141,1141,1141,0
20240419,113300,77961638,1141,1141,1141,1141,0
20240419,113200,77961638,1141,1141,1141,1141,0
20240419,113100,77961638,1141,1141,1141,1141,0
20240419,113000,77961638,1141,1141,1141,1141,4
20240419,112900,77957074,1141,1141,1141,1141,151
20240419,112800,77784783,1142,1142,1142,1142,0
20240419,112700,77784783,1142,1142,1142,1142,0
20240419,112600,77784783,1142,1142,1142,1142,0
20240419,112500,77784783,1142,1142,1142,1142,0
20240419,112400,77784783,1142,1142,1142,1142,0
20240419,112300,77784783,1142,1142,1142,1142,0
20240419,112200,77784783,1142,1142,1142,1142,0
20240419,112100,77784783,1142,1142,1142,1142,0
20240419,112000,77784783,1142,1142,1142,1142,0
20240419,111900,77784783,1142,1142,1142,1142,0
20240419,111800,77784783,1142,1143,1143,1142,2
20240419,111700,77782498,1146,1138,1146,1138,10
20240419,111600,77771110,1139,1139,1139,1139,500
20240419,111500,77201610,1142,1135,1151,1135,1420
20240419,111400,75581423,1135,1135,1135,1135,1
20240419,111300,75580288,1130,1130,1130,1130,0
20240419,111200,75580288,1130,1132,1132,1130,2000
20240419,111100,73318984,1131,1131,1131,1131,0
20240419,111000,73318984,1131,1131,1131,1131,0
20240419,110900,73318984,1131,1131,1131,1131,0
20240419,110800,73318984,1131,1131,1131,1131,0
20240419,110700,73318984,1131,1131,1131,1131,0
20240419,110600,73318984,1131,1131,1131,1131,0
20240419,110500,73318984,1131,1134,1134,1131,5891
20240419,110400,66645412,1134,1134,1134,1134,0
20240419,110300,66645412,1134,1134,1134,1134,170
20240419,110200,66452632,1134,1134,1134,1134,1
20240419,110100,66451498,1140,1140,1140,1140,1
20240419,110000,66450358,1134,1134,1134,1134,0
20240419,105900,66450358,1134,1137,1137,1134,4034
20240419,105800,61871275,1138,1138,1138,1138,2007
20240419,105700,59587309,1139,1139,1139,1139,0
20240419,105600,59587309,1139,1139,1139,1139,0
20240419,105500,59587309,1139,1140,1140,1139,4241
20240419,105400,54756582,1140,1140,1140,1140,1
20240419,105300,54755442,1145,1145,1145,1145,0
20240419,105200,54755442,1145,1145,1145,1145,0
20240419,105100,54755442,1145,1140,1145,1140,163
20240419,105000,54569567,1140,1142,1142,1140,3000
20240419,104900,51146190,1142,1142,1142,1142,100
20240419,104800,51031990,1143,1143,1143,1143,10
20240419,104700,51020560,1149,1149,1149,1149,0
20240419,104600,51020560,1149,1149,1149,1149,0
20240419,104500,51020560,1149,1149,1149,1149,1
20240419,104400,51019411,1143,1143,1143,1143,559
20240419,104300,50380474,1151,1151,1151,1151,0
20240419,104200,50380474,1151,1151,1151,1151,0
20240419,104100,50380474,1151,1151,1151,1151,0
20240419,104000,50380474,1151,1151,1151,1151,0
20240419,103900,50380474,1151,1151,1151,1151,0
20240419,103800,50380474,1151,1144,1151,1142,1091
20240419,103700,49131925,1145,1145,1145,1145,11
20240419,103600,49119330,1145,1145,1145,1145,0
20240419,103500,49119330,1145,1146,1146,1145,739
20240419,103400,48273123,1148,1148,1148,1148,0
20240419,103300,48273123,1148,1148,1148,1148,225
20240419,103200,48014823,1148,1148,1148,1146,2154
20240419,103100,45544295,1148,1148,1148,1148,0
20240419,103000,45544295,1148,1148,1148,1148,52
20240419,102900,45484599,1150,1150,1150,1150,0
20240419,102800,45484599,1150,1150,1150,1150,400
20240419,102700,45024599,1150,1150,1150,1150,0
20240419,102600,45024599,1150,1150,1150,1150,2
20240419,102500,45022299,1151,1151,1151,1151,0
20240419,102400,45022299,1151,1151,1151,1151,0
20240419,102300,45022299,1151,1151,1151,1151,0
20240419,102200,45022299,1151,1150,1151,1150,2627
20240419,102100,42001248,1148,1148,1148,1148,226
20240419,102000,41741800,1150,1150,1150,1150,1
20240419,101900,41740650,1148,1148,1148,1148,333
20240419,101800,41358366,1150,1150,1150,1150,0
20240419,101700,41358366,1150,1150,1150,1150,0
20240419,101600,41358366,1150,1150,1150,1150,0
20240419,101500,41358366,1150,1150,1150,1150,0
20240419,101400,41358366,1150,1150,1150,1150,0
20240419,101300,41358366,1150,1150,1150,1150,0
20240419,101200,41358366,1150,1150,1150,1150,0
20240419,101100,41358366,1150,1150,1150,1150,0
20240419,101000,41358366,1150,1150,1150,1150,217
20240419,100900,41108816,1150,1150,1150,1150,0
20240419,100800,41108816,1150,1150,1150,1150,0
20240419,100700,41108816,1150,1150,1150,1150,0
20240419,100600,41108816,1150,1150,1150,1150,0
20240419,100500,41108816,1150,1150,1150,1150,6
20240419,100400,41101916,1150,1150,1150,1150,0
20240419,100300,41101916,1150,1150,1150,1150,19
20240419,100200,41080066,1150,1150,1150,1150,3
20240419,100100,41076616,1150,1150,1150,1150,0
20240419,100000,41076616,1150,1150,1150,1150,0
20240419,095900,41076616,1150,1150,1150,1150,260
20240419,095800,40777616,1151,1151,1151,1151,0
20240419,095700,40777616,1151,1151,1151,1151,1
20240419,095600,40776465,1151,1151,1151,1151,12
20240419,095500,40762653,1151,1151,1151,1151,0
20240419,095400,40762653,1151,1152,1152,1151,4
20240419,095300,40758048,1152,1152,1152,1152,1
20240419,095200,40756896,1146,1150,1150,1146,700
20240419,095100,39954424,1152,1152,1152,1152,0
20240419,095000,39954424,1152,1152,1152,1152,7
20240419,094900,39946360,1149,1149,1149,1149,300
20240419,094800,39601660,1150,1150,1150,1150,866
20240419,094700,38605760,1152,1152,1152,1152,25
20240419,094600,38576960,1152,1152,1152,1152,1000
20240419,094500,37424960,1152,1152,1152,1152,0
20240419,094400,37424960,1152,1152,1152,1152,0
20240419,094300,37424960,1152,1152,1152,1152,2
20240419,094200,37422656,1149,1151,1151,1149,9597
20240419,094100,26385257,1152,1151,1152,1151,12
20240419,094000,26371443,1150,1150,1150,1150,1292
20240419,093900,24885643,1149,1149,1149,1149,100
20240419,093800,24770743,1149,1149,1149,1149,0
20240419,093700,24770743,1149,1149,1149,1149,0
20240419,093600,24770743,1149,1149,1149,1149,55
20240419,093500,24707548,1149,1148,1149,1148,800
20240419,093400,23788409,1148,1148,1148,1148,0
20240419,093300,23788409,1148,1148,1148,1148,0
20240419,093200,23788409,1148,1148,1148,1148,0
20240419,093100,23788409,1148,1148,1148,1148,3
20240419,093000,23784965,1148,1148,1148,1147,163
20240419,092900,23597852,1149,1149,1149,1149,0
20240419,092800,23597852,1149,1149,1149,1149,0
20240419,092700,23597852,1149,1148,1149,1148,12
20240419,092600,23584074,1149,1149,1149,1149,0
20240419,092500,23584074,1149,1149,1149,1149,0
20240419,092400,23584074,1149,1149,1149,1149,0
20240419,092300,23584074,1149,1149,1149,1149,28
20240419,092200,23551902,1150,1150,1150,1150,0
20240419,092100,23551902,1150,1150,1150,1150,0
20240419,092000,23551902,1150,1150,1150,1150,0
20240419,091900,23551902,1150,1150,1150,1150,0
20240419,091800,23551902,1150,1146,1150,1146,171
20240419,091700,23355872,1150,1150,1151,1150,1236
20240419,091600,21933916,1150,1146,1150,1146,204
20240419,091500,21700038,1146,1145,1146,1145,49
20240419,091400,21643886,1145,1145,1145,1145,0
20240419,091300,21643886,1145,1145,1145,1145,0
20240419,091200,21643886,1145,1145,1145,1145,1450
20240419,091100,19983636,1145,1145,1145,1145,0
20240419,091000,19983636,1145,1145,1145,1145,1
20240419,090900,19982491,1145,1145,1145,1145,0
20240419,090800,19982491,1145,1145,1145,1145,4
20240419,090700,19977911,1145,1145,1145,1145,0
20240419,090600,19977911,1145,1145,1145,1145,0
20240419,090500,19977911,1145,1145,1145,1145,0
20240419,090400,19977911,1145,1145,1145,1145,0
20240419,090300,19977911,1145,1145,1145,1145,0
20240419,090200,19977911,1145,1145,1145,1145,5
20240419,090100,19972186,1140,1140,1140,1140,8342
20240419,090000,10462306,1140,1142,1143,1140,9162