KissMeData/065650/min/candle-20240419.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240419,193100,379699154,1279,1279,1279,1279,26147
20240419,193000,379699154,1279,1279,1279,1279,0
20240419,192900,379699154,1279,1279,1279,1279,0
20240419,192800,379699154,1279,1279,1279,1279,0
20240419,192700,379699154,1279,1279,1279,1279,0
20240419,192600,379699154,1279,1279,1279,1279,0
20240419,192500,379699154,1279,1279,1279,1279,0
20240419,192400,379699154,1279,1279,1279,1279,0
20240419,192300,379699154,1279,1279,1279,1279,0
20240419,192200,379699154,1279,1279,1279,1279,0
20240419,192100,379699154,1279,1279,1279,1279,0
20240419,192000,379699154,1279,1279,1279,1279,0
20240419,191900,379699154,1279,1279,1279,1279,0
20240419,191800,379699154,1279,1279,1279,1279,0
20240419,191700,379699154,1279,1279,1279,1279,0
20240419,191600,379699154,1279,1279,1279,1279,0
20240419,191500,379699154,1279,1279,1279,1279,0
20240419,191400,379699154,1279,1279,1279,1279,0
20240419,191300,379699154,1279,1279,1279,1279,0
20240419,191200,379699154,1279,1279,1279,1279,0
20240419,191100,379699154,1279,1279,1279,1279,0
20240419,191000,379699154,1279,1279,1279,1279,0
20240419,190900,379699154,1279,1279,1279,1279,0
20240419,190800,379699154,1279,1279,1279,1279,0
20240419,190700,379699154,1279,1279,1279,1279,0
20240419,190600,379699154,1279,1279,1279,1279,0
20240419,190500,379699154,1279,1279,1279,1279,0
20240419,190400,379699154,1279,1279,1279,1279,0
20240419,190300,379699154,1279,1279,1279,1279,0
20240419,190200,379699154,1279,1279,1279,1279,0
20240419,190100,379699154,1279,1279,1279,1279,26147
20240419,190000,379699154,1279,1279,1279,1279,0
20240419,185900,379699154,1279,1279,1279,1279,0
20240419,185800,379699154,1279,1279,1279,1279,0
20240419,185700,379699154,1279,1279,1279,1279,0
20240419,185600,379699154,1279,1279,1279,1279,0
20240419,185500,379699154,1279,1279,1279,1279,0
20240419,185400,379699154,1279,1279,1279,1279,0
20240419,185300,379699154,1279,1279,1279,1279,0
20240419,185200,379699154,1279,1279,1279,1279,0
20240419,185100,379699154,1279,1279,1279,1279,0
20240419,185000,379699154,1279,1279,1279,1279,0
20240419,184900,379699154,1279,1279,1279,1279,0
20240419,184800,379699154,1279,1279,1279,1279,0
20240419,184700,379699154,1279,1279,1279,1279,0
20240419,184600,379699154,1279,1279,1279,1279,0
20240419,184500,379699154,1279,1279,1279,1279,0
20240419,184400,379699154,1279,1279,1279,1279,0
20240419,184300,379699154,1279,1279,1279,1279,0
20240419,184200,379699154,1279,1279,1279,1279,0
20240419,184100,379699154,1279,1279,1279,1279,0
20240419,184000,379699154,1279,1279,1279,1279,0
20240419,183900,379699154,1279,1279,1279,1279,0
20240419,183800,379699154,1279,1279,1279,1279,0
20240419,183700,379699154,1279,1279,1279,1279,0
20240419,183600,379699154,1279,1279,1279,1279,0
20240419,183500,379699154,1279,1279,1279,1279,0
20240419,183400,379699154,1279,1279,1279,1279,0
20240419,183300,379699154,1279,1279,1279,1279,0
20240419,183200,379699154,1279,1279,1279,1279,0
20240419,183100,379699154,1279,1279,1279,1279,26147
20240419,183000,379699154,1279,1279,1279,1279,0
20240419,182900,379699154,1279,1279,1279,1279,0
20240419,182800,379699154,1279,1279,1279,1279,0
20240419,182700,379699154,1279,1279,1279,1279,0
20240419,182600,379699154,1279,1279,1279,1279,0
20240419,182500,379699154,1279,1279,1279,1279,0
20240419,182400,379699154,1279,1279,1279,1279,0
20240419,182300,379699154,1279,1279,1279,1279,0
20240419,182200,379699154,1279,1279,1279,1279,0
20240419,182100,379699154,1279,1279,1279,1279,0
20240419,182000,379699154,1279,1279,1279,1279,0
20240419,181900,379699154,1279,1279,1279,1279,0
20240419,181800,379699154,1279,1279,1279,1279,0
20240419,181700,379699154,1279,1279,1279,1279,0
20240419,181600,379699154,1279,1279,1279,1279,0
20240419,181500,379699154,1279,1279,1279,1279,0
20240419,181400,379699154,1279,1279,1279,1279,0
20240419,181300,379699154,1279,1279,1279,1279,0
20240419,181200,379699154,1279,1279,1279,1279,0
20240419,181100,379699154,1279,1279,1279,1279,0
20240419,181000,379699154,1279,1279,1279,1279,0
20240419,180900,379699154,1279,1279,1279,1279,0
20240419,180800,379699154,1279,1279,1279,1279,0
20240419,180700,379699154,1279,1279,1279,1279,0
20240419,180600,379699154,1279,1279,1279,1279,0
20240419,180500,379699154,1279,1279,1279,1279,0
20240419,180400,379699154,1279,1279,1279,1279,0
20240419,180300,379699154,1279,1279,1279,1279,0
20240419,180200,379699154,1279,1279,1279,1279,0
20240419,180100,379699154,1279,1279,1279,1279,26147
20240419,180000,379699154,1279,1279,1279,1279,0
20240419,175900,379699154,1279,1279,1279,1279,0
20240419,175800,379699154,1279,1279,1279,1279,0
20240419,175700,379699154,1279,1279,1279,1279,0
20240419,175600,379699154,1279,1279,1279,1279,0
20240419,175500,379699154,1279,1279,1279,1279,0
20240419,175400,379699154,1279,1279,1279,1279,0
20240419,175300,379699154,1279,1279,1279,1279,0
20240419,175200,379699154,1279,1279,1279,1279,0
20240419,175100,379699154,1279,1279,1279,1279,0
20240419,175000,379699154,1279,1279,1279,1279,0
20240419,174900,379699154,1279,1279,1279,1279,0
20240419,174800,379699154,1279,1279,1279,1279,0
20240419,174700,379699154,1279,1279,1279,1279,0
20240419,174600,379699154,1279,1279,1279,1279,0
20240419,174500,379699154,1279,1279,1279,1279,0
20240419,174400,379699154,1279,1279,1279,1279,0
20240419,174300,379699154,1279,1279,1279,1279,0
20240419,174200,379699154,1279,1279,1279,1279,0
20240419,174100,379699154,1279,1279,1279,1279,0
20240419,174000,379699154,1279,1279,1279,1279,0
20240419,173900,379699154,1279,1279,1279,1279,0
20240419,173800,379699154,1279,1279,1279,1279,0
20240419,173700,379699154,1279,1279,1279,1279,0
20240419,173600,379699154,1279,1279,1279,1279,0
20240419,173500,379699154,1279,1279,1279,1279,0
20240419,173400,379699154,1279,1279,1279,1279,0
20240419,173300,379699154,1279,1279,1279,1279,0
20240419,173200,379699154,1279,1279,1279,1279,0
20240419,173100,379699154,1279,1279,1279,1279,26147
20240419,173000,379699154,1279,1279,1279,1279,0
20240419,172900,379699154,1279,1279,1279,1279,0
20240419,172800,379699154,1279,1279,1279,1279,0
20240419,172700,379699154,1279,1279,1279,1279,0
20240419,172600,379699154,1279,1279,1279,1279,0
20240419,172500,379699154,1279,1279,1279,1279,0
20240419,172400,379699154,1279,1279,1279,1279,0
20240419,172300,379699154,1279,1279,1279,1279,0
20240419,172200,379699154,1279,1279,1279,1279,0
20240419,172100,379699154,1279,1279,1279,1279,0
20240419,172000,379699154,1279,1279,1279,1279,0
20240419,171900,379699154,1279,1279,1279,1279,0
20240419,171800,379699154,1279,1279,1279,1279,0
20240419,171700,379699154,1279,1279,1279,1279,0
20240419,171600,379699154,1279,1279,1279,1279,0
20240419,171500,379699154,1279,1279,1279,1279,0
20240419,171400,379699154,1279,1279,1279,1279,0
20240419,171300,379699154,1279,1279,1279,1279,0
20240419,171200,379699154,1279,1279,1279,1279,0
20240419,171100,379699154,1279,1279,1279,1279,0
20240419,171000,379699154,1279,1279,1279,1279,0
20240419,170900,379699154,1279,1279,1279,1279,0
20240419,170800,379699154,1279,1279,1279,1279,0
20240419,170700,379699154,1279,1279,1279,1279,0
20240419,170600,379699154,1279,1279,1279,1279,0
20240419,170500,379699154,1279,1279,1279,1279,0
20240419,170400,379699154,1279,1279,1279,1279,0
20240419,170300,379699154,1279,1279,1279,1279,0
20240419,170200,379699154,1279,1279,1279,1279,0
20240419,170100,379699154,1279,1279,1279,1279,26147
20240419,170000,379699154,1279,1279,1279,1279,0
20240419,165900,379699154,1279,1279,1279,1279,0
20240419,165800,379699154,1279,1279,1279,1279,0
20240419,165700,379699154,1279,1279,1279,1279,0
20240419,165600,379699154,1279,1279,1279,1279,0
20240419,165500,379699154,1279,1279,1279,1279,0
20240419,165400,379699154,1279,1279,1279,1279,0
20240419,165300,379699154,1279,1279,1279,1279,0
20240419,165200,379699154,1279,1279,1279,1279,0
20240419,165100,379699154,1279,1279,1279,1279,0
20240419,165000,379699154,1279,1279,1279,1279,0
20240419,164900,379699154,1279,1279,1279,1279,0
20240419,164800,379699154,1279,1279,1279,1279,0
20240419,164700,379699154,1279,1279,1279,1279,0
20240419,164600,379699154,1279,1279,1279,1279,0
20240419,164500,379699154,1279,1279,1279,1279,0
20240419,164400,379699154,1279,1279,1279,1279,0
20240419,164300,379699154,1279,1279,1279,1279,0
20240419,164200,379699154,1279,1279,1279,1279,0
20240419,164100,379699154,1279,1279,1279,1279,0
20240419,164000,379699154,1279,1279,1279,1279,0
20240419,163900,379699154,1279,1279,1279,1279,0
20240419,163800,379699154,1279,1279,1279,1279,0
20240419,163700,379699154,1279,1279,1279,1279,0
20240419,163600,379699154,1279,1279,1279,1279,0
20240419,163500,379699154,1279,1279,1279,1279,0
20240419,163400,379699154,1279,1279,1279,1279,0
20240419,163300,379699154,1279,1279,1279,1279,0
20240419,163200,379699154,1279,1279,1279,1279,0
20240419,163100,379699154,1279,1279,1279,1279,26147
20240419,163000,379699154,1279,1279,1279,1279,0
20240419,162900,379699154,1279,1279,1279,1279,0
20240419,162800,379699154,1279,1279,1279,1279,0
20240419,162700,379699154,1279,1279,1279,1279,0
20240419,162600,379699154,1279,1279,1279,1279,0
20240419,162500,379699154,1279,1279,1279,1279,0
20240419,162400,379699154,1279,1279,1279,1279,0
20240419,162300,379699154,1279,1279,1279,1279,0
20240419,162200,379699154,1279,1279,1279,1279,0
20240419,162100,379699154,1279,1279,1279,1279,0
20240419,162000,379699154,1279,1279,1279,1279,0
20240419,161900,379699154,1279,1279,1279,1279,0
20240419,161800,379699154,1279,1279,1279,1279,0
20240419,161700,379699154,1279,1279,1279,1279,0
20240419,161600,379699154,1279,1279,1279,1279,0
20240419,161500,379699154,1279,1279,1279,1279,0
20240419,161400,379699154,1279,1279,1279,1279,0
20240419,161300,379699154,1279,1279,1279,1279,0
20240419,161200,379699154,1279,1279,1279,1279,0
20240419,161100,379699154,1279,1279,1279,1279,0
20240419,161000,379699154,1279,1279,1279,1279,0
20240419,160900,379699154,1279,1279,1279,1279,0
20240419,160800,379699154,1279,1279,1279,1279,0
20240419,160700,379699154,1279,1279,1279,1279,0
20240419,160600,379699154,1279,1279,1279,1279,0
20240419,160500,379699154,1279,1279,1279,1279,0
20240419,160400,379699154,1279,1279,1279,1279,0
20240419,160300,379699154,1279,1279,1279,1279,0
20240419,160200,379699154,1279,1279,1279,1279,0
20240419,160100,379699154,1279,1279,1279,1279,26147
20240419,160000,379699154,1279,1279,1279,1279,0
20240419,155900,379699154,1279,1279,1279,1279,0
20240419,155800,379699154,1279,1279,1279,1279,0
20240419,155700,379699154,1279,1279,1279,1279,0
20240419,155600,379699154,1279,1279,1279,1279,0
20240419,155500,379699154,1279,1279,1279,1279,0
20240419,155400,379699154,1279,1279,1279,1279,0
20240419,155300,379699154,1279,1279,1279,1279,0
20240419,155200,379699154,1279,1279,1279,1279,0
20240419,155100,379699154,1279,1279,1279,1279,0
20240419,155000,379699154,1279,1279,1279,1279,0
20240419,154900,379699154,1279,1279,1279,1279,0
20240419,154800,379699154,1279,1279,1279,1279,0
20240419,154700,379699154,1279,1279,1279,1279,0
20240419,154600,379699154,1279,1279,1279,1279,0
20240419,154500,379699154,1279,1279,1279,1279,0
20240419,154400,379699154,1279,1279,1279,1279,0
20240419,154300,379699154,1279,1279,1279,1279,0
20240419,154200,379699154,1279,1279,1279,1279,0
20240419,154100,379699154,1279,1279,1279,1279,0
20240419,154000,379699154,1279,1279,1279,1279,0
20240419,153900,379699154,1279,1279,1279,1279,0
20240419,153800,379699154,1279,1279,1279,1279,0
20240419,153700,379699154,1279,1279,1279,1279,0
20240419,153600,379699154,1279,1279,1279,1279,0
20240419,153500,379699154,1279,1279,1279,1279,0
20240419,153400,379699154,1279,1279,1279,1279,0
20240419,153300,379699154,1279,1279,1279,1279,0
20240419,153200,379699154,1279,1279,1279,1279,0
20240419,153100,379699154,1279,1279,1279,1279,26147
20240419,153000,379699154,1279,1279,1279,1279,26147
20240419,152900,346257141,1277,1277,1277,1277,0
20240419,152800,346257141,1277,1277,1277,1277,0
20240419,152700,346257141,1277,1277,1277,1277,0
20240419,152600,346257141,1277,1277,1277,1277,0
20240419,152500,346257141,1277,1277,1277,1277,0
20240419,152400,346257141,1277,1277,1277,1277,0
20240419,152300,346257141,1277,1277,1277,1277,0
20240419,152200,346257141,1277,1277,1277,1277,0
20240419,152100,346257141,1277,1277,1277,1277,0
20240419,152000,346257141,1277,1277,1277,1277,0
20240419,151900,346257141,1277,1277,1277,1277,0
20240419,151800,346257141,1277,1271,1278,1270,1005
20240419,151700,344975838,1277,1270,1277,1269,3335
20240419,151600,340727371,1271,1270,1271,1270,364
20240419,151500,340264933,1270,1270,1270,1269,477
20240419,151400,339659307,1269,1270,1270,1269,298
20240419,151300,339281045,1269,1269,1270,1269,582
20240419,151200,338542338,1269,1269,1269,1269,177
20240419,151100,338317725,1270,1269,1270,1269,661
20240419,151000,337478396,1269,1270,1270,1269,196
20240419,150900,337229481,1269,1269,1269,1269,478
20240419,150800,336622899,1269,1269,1269,1269,481
20240419,150700,336012510,1269,1269,1269,1269,213
20240419,150600,335742213,1269,1269,1270,1269,675
20240419,150500,334885635,1269,1270,1270,1269,215
20240419,150400,334612799,1272,1271,1272,1271,279
20240419,150300,334258056,1271,1272,1272,1271,224
20240419,150200,333973342,1271,1269,1271,1269,840
20240419,150100,332906222,1269,1269,1269,1269,313
20240419,150000,332509025,1265,1263,1265,1263,736
20240419,145900,331579185,1262,1262,1262,1262,723
20240419,145800,330666759,1262,1262,1262,1262,206
20240419,145700,330406787,1263,1263,1263,1263,95
20240419,145600,330286802,1264,1264,1264,1264,0
20240419,145500,330286802,1264,1263,1264,1263,629
20240419,145400,329491917,1263,1262,1263,1262,512
20240419,145300,328845297,1264,1263,1264,1263,323
20240419,145200,328437337,1261,1264,1264,1261,676
20240419,145100,327584343,1265,1265,1265,1265,0
20240419,145000,327584343,1265,1261,1265,1261,848
20240419,144900,326514377,1261,1261,1262,1261,793
20240419,144800,325514190,1261,1262,1262,1261,1600
20240419,144700,323495990,1262,1262,1262,1262,214
20240419,144600,323225922,1263,1264,1264,1263,1390
20240419,144500,321469962,1263,1264,1264,1263,826
20240419,144400,320426204,1264,1264,1264,1264,10
20240419,144300,320413564,1270,1270,1270,1270,0
20240419,144200,320413564,1270,1270,1270,1270,1
20240419,144100,320412294,1264,1262,1264,1262,795
20240419,144000,319408146,1262,1261,1262,1261,330
20240419,143900,318991836,1264,1264,1264,1264,321
20240419,143800,318586092,1264,1264,1264,1264,206
20240419,143700,318325708,1264,1264,1264,1264,608
20240419,143600,317557196,1265,1265,1265,1265,3600
20240419,143500,313003196,1265,1265,1265,1265,599
20240419,143400,312245461,1265,1265,1265,1265,100
20240419,143300,312118961,1265,1265,1265,1265,906
20240419,143200,310972871,1265,1265,1265,1265,164
20240419,143100,310765411,1267,1267,1267,1267,223
20240419,143000,310482870,1267,1265,1267,1265,842
20240419,142900,309417016,1266,1266,1266,1266,130
20240419,142800,309252436,1267,1267,1267,1267,405
20240419,142700,308739301,1267,1267,1267,1266,627
20240419,142600,307945205,1271,1271,1271,1271,0
20240419,142500,307945205,1271,1271,1271,1271,10
20240419,142400,307932495,1269,1268,1269,1268,1390
20240419,142300,306168864,1268,1268,1268,1268,609
20240419,142200,305396652,1268,1269,1269,1268,464
20240419,142100,304808042,1269,1269,1269,1269,100
20240419,142000,304681142,1269,1269,1269,1269,381
20240419,141900,304197653,1271,1271,1271,1271,270
20240419,141800,303854483,1270,1268,1270,1268,805
20240419,141700,302832834,1269,1270,1271,1268,1143
20240419,141600,301382738,1271,1270,1271,1270,708
20240419,141500,300483378,1270,1270,1270,1270,139
20240419,141400,300306848,1269,1268,1269,1267,980
20240419,141300,299064267,1270,1270,1270,1270,0
20240419,141200,299064267,1270,1269,1270,1269,1418
20240419,141100,297264394,1270,1266,1270,1266,1184
20240419,141000,295762016,1265,1264,1267,1264,353
20240419,140900,295315581,1263,1262,1263,1262,369
20240419,140800,294849683,1262,1261,1262,1261,320
20240419,140700,294445849,1261,1262,1262,1261,598
20240419,140600,293691551,1262,1262,1263,1261,485
20240419,140500,293079411,1262,1262,1262,1262,237
20240419,140400,292780317,1262,1263,1263,1262,196
20240419,140300,292532960,1263,1262,1263,1262,474
20240419,140200,291934472,1262,1263,1263,1262,514
20240419,140100,291285300,1262,1263,1263,1262,140
20240419,140000,291108614,1263,1263,1263,1263,260
20240419,135900,290780234,1263,1262,1263,1262,654
20240419,135800,289954446,1262,1262,1262,1262,266
20240419,135700,289618754,1262,1263,1263,1262,405
20240419,135600,289107390,1263,1263,1263,1263,303
20240419,135500,288724701,1262,1263,1263,1262,865
20240419,135400,287632579,1264,1264,1264,1264,0
20240419,135300,287632579,1264,1262,1264,1262,814
20240419,135200,286604604,1263,1263,1263,1263,130
20240419,135100,286440414,1262,1262,1264,1262,726
20240419,135000,285523752,1263,1263,1263,1263,98
20240419,134900,285399978,1263,1263,1263,1263,519
20240419,134800,284744481,1263,1262,1263,1262,1008
20240419,134700,283471591,1261,1261,1261,1260,821
20240419,134600,282436826,1269,1269,1269,1269,0
20240419,134500,282436826,1269,1269,1269,1269,0
20240419,134400,282436826,1269,1269,1269,1269,0
20240419,134300,282436826,1269,1260,1269,1260,1644
20240419,134200,280355701,1259,1258,1259,1258,532
20240419,134100,279686127,1256,1255,1256,1255,596
20240419,134000,278937793,1255,1255,1255,1255,468
20240419,133900,278350453,1255,1255,1255,1255,206
20240419,133800,278091923,1255,1255,1255,1255,459
20240419,133700,277515878,1255,1255,1255,1254,608
20240419,133600,276753346,1255,1255,1255,1255,214
20240419,133500,276484776,1255,1255,1255,1255,313
20240419,133400,276091961,1255,1255,1255,1255,489
20240419,133300,275478266,1257,1255,1257,1254,315
20240419,133200,275083126,1254,1254,1254,1254,574
20240419,133100,274363330,1255,1255,1255,1255,376
20240419,133000,273891450,1254,1254,1254,1254,0
20240419,132900,273891450,1254,1254,1254,1254,721
20240419,132800,272987316,1254,1254,1254,1254,126
20240419,132700,272829312,1255,1256,1256,1255,567
20240419,132600,272117724,1257,1257,1257,1257,1
20240419,132500,272116467,1257,1257,1257,1256,504
20240419,132400,271483152,1257,1255,1257,1255,210
20240419,132300,271219582,1255,1255,1255,1255,731
20240419,132200,270302177,1254,1254,1254,1254,126
20240419,132100,270144173,1254,1255,1255,1254,209
20240419,132000,269882084,1254,1255,1255,1254,104
20240419,131900,269751568,1254,1254,1254,1254,549
20240419,131800,269063122,1254,1254,1254,1254,254
20240419,131700,268744606,1254,1254,1254,1253,441
20240419,131600,268191806,1254,1254,1254,1254,0
20240419,131500,268191806,1254,1254,1254,1254,867
20240419,131400,267104588,1254,1255,1255,1254,429
20240419,131300,266566499,1255,1255,1255,1255,313
20240419,131200,266173684,1255,1255,1256,1255,696
20240419,131100,265299999,1255,1256,1256,1255,830
20240419,131000,264258246,1261,1261,1261,1261,0
20240419,130900,264258246,1261,1261,1261,1261,0
20240419,130800,264258246,1261,1261,1261,1261,485
20240419,130700,263646661,1261,1261,1261,1261,49
20240419,130600,263584872,1261,1261,1261,1261,650
20240419,130500,262765222,1262,1262,1262,1261,658
20240419,130400,261935104,1262,1261,1262,1261,2697
20240419,130300,258533782,1261,1261,1261,1261,200
20240419,130200,258281582,1262,1260,1262,1260,1161
20240419,130100,256817944,1261,1261,1261,1261,38
20240419,130000,256770026,1263,1263,1263,1263,0
20240419,125900,256770026,1263,1253,1263,1253,774
20240419,125800,255799436,1253,1253,1253,1253,524
20240419,125700,255142864,1254,1254,1254,1254,3
20240419,125600,255139102,1253,1252,1253,1252,874
20240419,125500,254044704,1253,1253,1253,1253,54
20240419,125400,253977042,1253,1253,1253,1253,529
20240419,125300,253314205,1254,1255,1255,1254,6
20240419,125200,253306678,1254,1254,1254,1254,0
20240419,125100,253306678,1254,1253,1254,1252,786
20240419,125000,252322204,1252,1251,1252,1251,619
20240419,124900,251547422,1251,1251,1251,1251,303
20240419,124800,251168369,1255,1255,1255,1255,0
20240419,124700,251168369,1255,1251,1255,1251,1033
20240419,124600,249875355,1251,1251,1251,1251,452
20240419,124500,249309903,1252,1252,1252,1252,314
20240419,124400,248916775,1252,1252,1252,1252,300
20240419,124300,248541175,1252,1252,1252,1252,966
20240419,124200,247331743,1253,1253,1253,1253,370
20240419,124100,246868133,1253,1254,1254,1253,217
20240419,124000,246596229,1257,1257,1257,1257,3
20240419,123900,246592458,1257,1257,1257,1257,652
20240419,123800,245772894,1257,1257,1257,1257,289
20240419,123700,245409621,1257,1257,1257,1257,0
20240419,123600,245409621,1257,1257,1257,1257,184
20240419,123500,245178333,1265,1265,1265,1265,102
20240419,123400,245049303,1267,1267,1267,1267,100
20240419,123300,244922603,1270,1256,1270,1256,458
20240419,123200,244347321,1254,1252,1254,1252,1257
20240419,123100,242772793,1252,1251,1252,1251,397
20240419,123000,242276055,1251,1251,1251,1251,443
20240419,122900,241721862,1251,1252,1252,1251,357
20240419,122800,241275250,1252,1252,1252,1252,418
20240419,122700,240751914,1252,1252,1252,1252,502
20240419,122600,240123410,1252,1252,1252,1252,145
20240419,122500,239941870,1253,1253,1253,1253,374
20240419,122400,239473248,1252,1252,1252,1252,0
20240419,122300,239473248,1252,1252,1252,1252,0
20240419,122200,239473248,1252,1253,1253,1252,21
20240419,122100,239446946,1271,1258,1271,1258,240
20240419,122000,239144951,1252,1252,1252,1251,1081
20240419,121900,237792134,1252,1252,1252,1252,274
20240419,121800,237449086,1251,1251,1251,1251,107
20240419,121700,237315229,1252,1252,1252,1251,996
20240419,121600,236068728,1253,1253,1253,1253,0
20240419,121500,236068728,1253,1253,1253,1253,214
20240419,121400,235800586,1253,1251,1253,1251,188
20240419,121300,235565227,1251,1252,1252,1251,594
20240419,121200,234821925,1252,1252,1252,1252,273
20240419,121100,234480129,1252,1252,1252,1252,519
20240419,121000,233830341,1252,1252,1252,1252,720
20240419,120900,232928901,1253,1252,1253,1252,691
20240419,120800,232063669,1252,1252,1252,1252,730
20240419,120700,231149709,1249,1249,1249,1249,0
20240419,120600,231149709,1249,1246,1249,1246,368
20240419,120500,230690794,1245,1243,1245,1242,635
20240419,120400,229901701,1242,1241,1242,1241,771
20240419,120300,228944379,1242,1243,1243,1241,1455
20240419,120200,227138182,1243,1243,1243,1243,504
20240419,120100,226511710,1243,1244,1244,1243,274
20240419,120000,226171078,1244,1246,1246,1244,1072
20240419,115900,224836447,1245,1245,1245,1245,176
20240419,115800,224617327,1251,1251,1251,1245,5485
20240419,115700,217766884,1251,1252,1252,1251,5500
20240419,115600,210885766,1252,1252,1252,1252,443
20240419,115500,210331130,1252,1252,1252,1252,406
20240419,115400,209822818,1252,1253,1253,1252,827
20240419,115300,208786887,1254,1254,1254,1254,113
20240419,115200,208645185,1254,1254,1254,1254,0
20240419,115100,208645185,1254,1254,1254,1253,1153
20240419,115000,207200142,1253,1253,1253,1253,1131
20240419,114900,205782999,1254,1254,1254,1254,50
20240419,114800,205720299,1256,1256,1256,1256,0
20240419,114700,205720299,1256,1254,1256,1253,789
20240419,114600,204730863,1253,1254,1254,1253,314
20240419,114500,204337320,1253,1253,1254,1253,593
20240419,114400,203594290,1253,1253,1254,1253,679
20240419,114300,202743237,1253,1254,1254,1253,399
20240419,114200,202243279,1255,1256,1256,1255,11
20240419,114100,202229464,1255,1255,1255,1255,114
20240419,114000,202086394,1255,1254,1255,1253,490
20240419,113900,201472122,1253,1254,1254,1253,764
20240419,113800,200514777,1254,1254,1254,1253,188
20240419,113700,200279157,1254,1254,1254,1253,493
20240419,113600,199661148,1254,1254,1254,1254,1159
20240419,113500,198207762,1254,1255,1255,1254,905
20240419,113400,197072887,1255,1255,1255,1255,25
20240419,113300,197041512,1254,1256,1256,1254,509
20240419,113200,196402450,1256,1256,1256,1256,244
20240419,113100,196095986,1256,1257,1257,1256,357
20240419,113000,195647450,1258,1258,1258,1258,133
20240419,112900,195480136,1258,1257,1258,1257,867
20240419,112800,194389674,1257,1257,1257,1257,414
20240419,112700,193869276,1257,1257,1257,1257,420
20240419,112600,193341336,1259,1257,1259,1257,3721
20240419,112500,188661127,1257,1259,1259,1257,2973
20240419,112400,184920762,1274,1274,1274,1274,0
20240419,112300,184920762,1274,1258,1274,1258,1056
20240419,112200,183591284,1258,1259,1259,1258,1792
20240419,112100,181335522,1259,1259,1259,1259,578
20240419,112000,180607820,1260,1260,1260,1260,3912
20240419,111900,175678700,1261,1261,1261,1261,3689
20240419,111800,171026871,1261,1261,1261,1261,923
20240419,111700,169862968,1261,1261,1261,1261,331
20240419,111600,169445577,1261,1262,1262,1261,994
20240419,111500,168191472,1262,1262,1262,1262,214
20240419,111400,167921404,1262,1262,1262,1262,579
20240419,111300,167190706,1262,1262,1262,1262,100
20240419,111200,167064506,1262,1262,1262,1262,822
20240419,111100,166027142,1263,1263,1263,1263,348
20240419,111000,165587618,1263,1264,1264,1263,519
20240419,110900,164932021,1264,1264,1264,1264,1
20240419,110800,164930757,1270,1270,1270,1270,205
20240419,110700,164670407,1262,1263,1263,1262,154
20240419,110600,164475957,1275,1275,1275,1275,0
20240419,110500,164475957,1275,1265,1275,1264,670
20240419,110400,163628187,1263,1262,1263,1262,719
20240419,110300,162720254,1262,1262,1262,1262,620
20240419,110200,161937814,1262,1262,1262,1262,209
20240419,110100,161674056,1262,1265,1265,1262,228
20240419,110000,161386080,1266,1265,1266,1265,236
20240419,105900,161087315,1268,1268,1268,1268,625
20240419,105800,160294815,1267,1266,1267,1261,2834
20240419,105700,156707352,1266,1266,1266,1266,214
20240419,105600,156436428,1262,1263,1264,1262,647
20240419,105500,155619286,1262,1269,1269,1262,574
20240419,105400,154893263,1269,1269,1269,1269,305
20240419,105300,154506218,1264,1264,1264,1264,0
20240419,105200,154506218,1264,1264,1264,1264,0
20240419,105100,154506218,1264,1263,1264,1263,356
20240419,105000,154056390,1264,1263,1264,1261,5967
20240419,104900,146525348,1263,1263,1263,1263,1083
20240419,104800,145157519,1263,1264,1264,1263,868
20240419,104700,144060873,1264,1265,1265,1264,172
20240419,104600,143843462,1264,1264,1264,1264,174
20240419,104500,143623526,1270,1265,1270,1265,191
20240419,104400,143381866,1271,1271,1271,1271,37
20240419,104300,143334839,1276,1276,1276,1276,0
20240419,104200,143334839,1276,1264,1276,1264,662
20240419,104100,142497709,1263,1263,1263,1263,200
20240419,104000,142245109,1263,1263,1263,1263,714
20240419,103900,141343327,1263,1263,1263,1263,0
20240419,103800,141343327,1263,1263,1263,1263,158
20240419,103700,141143773,1264,1263,1264,1263,506
20240419,103600,140504395,1263,1263,1263,1263,1479
20240419,103500,138636418,1263,1263,1263,1263,481
20240419,103400,138028915,1263,1263,1263,1263,419
20240419,103300,137499718,1264,1265,1265,1264,3254
20240419,103200,133386413,1264,1264,1265,1264,496
20240419,103100,132759289,1264,1265,1265,1264,554
20240419,103000,132058515,1266,1265,1266,1265,150
20240419,102900,131868748,1264,1264,1264,1264,92
20240419,102800,131752460,1270,1264,1270,1264,1120
20240419,102700,130331725,1264,1264,1264,1264,826
20240419,102600,129287661,1265,1265,1265,1265,1586
20240419,102500,127281371,1264,1264,1264,1264,0
20240419,102400,127281371,1264,1264,1264,1264,0
20240419,102300,127281371,1264,1265,1266,1264,3713
20240419,102200,122586138,1265,1265,1265,1265,406
20240419,102100,122072548,1265,1266,1266,1265,313
20240419,102000,121676504,1267,1266,1267,1266,439
20240419,101900,121120729,1266,1268,1268,1266,330
20240419,101800,120702768,1273,1273,1273,1273,0
20240419,101700,120702768,1273,1273,1273,1273,0
20240419,101600,120702768,1273,1272,1273,1272,300
20240419,101500,120320977,1273,1274,1274,1273,275
20240419,101400,119970705,1278,1278,1278,1278,0
20240419,101300,119970705,1278,1267,1278,1267,420
20240419,101200,119438414,1267,1267,1267,1267,0
20240419,101100,119438414,1267,1264,1267,1264,935
20240419,101000,118254924,1264,1265,1265,1264,7844
20240419,100900,108336273,1265,1265,1265,1265,195
20240419,100800,108089598,1271,1266,1271,1265,3006
20240419,100700,104285978,1273,1273,1273,1273,1
20240419,100600,104284705,1273,1273,1273,1273,10
20240419,100500,104271975,1265,1265,1265,1265,182
20240419,100400,104041745,1265,1264,1265,1261,1072
20240419,100300,102686737,1265,1265,1265,1265,580
20240419,100200,101953037,1265,1266,1266,1265,5491
20240419,100100,95003281,1266,1267,1267,1266,1175
20240419,100000,93515669,1267,1267,1267,1267,16
20240419,095900,93495397,1270,1273,1273,1270,76
20240419,095800,93398757,1267,1275,1275,1267,310
20240419,095700,93005630,1268,1275,1277,1268,1600
20240419,095600,90971117,1278,1278,1278,1278,1
20240419,095500,90969839,1270,1278,1279,1270,2231
20240419,095400,88134562,1279,1280,1280,1279,504
20240419,095300,87489546,1280,1267,1280,1267,631
20240419,095200,86689651,1267,1268,1268,1267,482
20240419,095100,86078573,1268,1269,1269,1268,150
20240419,095000,85888265,1269,1269,1269,1269,35
20240419,094900,85843850,1273,1273,1273,1273,105
20240419,094800,85710185,1273,1271,1273,1271,1340
20240419,094700,84005716,1272,1272,1272,1272,0
20240419,094600,84005716,1272,1270,1272,1269,980
20240419,094500,82760651,1271,1271,1271,1271,0
20240419,094400,82760651,1271,1271,1271,1271,0
20240419,094300,82760651,1271,1268,1271,1267,560
20240419,094200,82050768,1268,1267,1268,1267,500
20240419,094100,81417138,1266,1268,1268,1266,1591
20240419,094000,79401387,1269,1269,1269,1269,100
20240419,093900,79274487,1269,1269,1269,1269,413
20240419,093800,78750390,1270,1267,1271,1267,141
20240419,093700,78571620,1272,1272,1272,1272,24
20240419,093600,78541092,1271,1268,1271,1268,1867
20240419,093500,76172153,1266,1263,1266,1263,564
20240419,093400,75459078,1267,1267,1267,1267,676
20240419,093300,74602586,1266,1265,1266,1265,946
20240419,093200,73405766,1262,1258,1262,1258,2077
20240419,093100,70787526,1258,1257,1258,1257,621
20240419,093000,70006672,1257,1257,1257,1257,80
20240419,092900,69906112,1257,1257,1257,1257,653
20240419,092800,69085291,1257,1259,1259,1257,652
20240419,092700,68265687,1257,1256,1261,1256,3091
20240419,092600,64383285,1261,1262,1262,1256,9684
20240419,092500,52188473,1261,1261,1261,1261,111
20240419,092400,52048502,1261,1265,1265,1260,494
20240419,092300,51425661,1260,1266,1266,1260,2000
20240419,092200,48901566,1271,1271,1271,1271,10
20240419,092100,48888856,1266,1279,1282,1257,4771
20240419,092000,42870331,1268,1268,1268,1268,3000
20240419,091900,39066331,1259,1258,1259,1258,923
20240419,091800,37904983,1258,1258,1258,1258,10
20240419,091700,37892403,1258,1258,1258,1258,0
20240419,091600,37892403,1258,1257,1258,1257,457
20240419,091500,37317829,1256,1252,1256,1252,468
20240419,091400,36730221,1250,1252,1255,1250,4539
20240419,091300,31050617,1252,1256,1256,1252,1687
20240419,091200,28933592,1259,1257,1259,1255,3094
20240419,091100,25045641,1257,1257,1257,1257,0
20240419,091000,25045641,1257,1257,1257,1257,784
20240419,090900,24060153,1257,1268,1268,1257,8153
20240419,090800,13766543,1268,1268,1268,1268,4
20240419,090700,13761471,1273,1267,1273,1267,1510
20240419,090600,11841858,1268,1268,1268,1268,221
20240419,090500,11561630,1270,1272,1272,1267,4868
20240419,090400,5382026,1272,1276,1276,1272,187
20240419,090300,5143892,1278,1272,1279,1272,253
20240419,090200,4820434,1279,1282,1282,1279,1443
20240419,090100,2974834,1271,1267,1271,1267,132
20240419,090000,2807280,1268,1280,1289,1268,2195