KissMeData/153490/min/candle-20240419.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240419,200800,100126863,1024,1024,1024,1024,1407
20240419,200700,100126863,1024,1024,1024,1024,0
20240419,200600,100126863,1024,1024,1024,1024,0
20240419,200500,100126863,1024,1024,1024,1024,0
20240419,200400,100126863,1024,1024,1024,1024,0
20240419,200300,100126863,1024,1024,1024,1024,0
20240419,200200,100126863,1024,1024,1024,1024,0
20240419,200100,100126863,1024,1024,1024,1024,0
20240419,200000,100126863,1024,1024,1024,1024,0
20240419,195900,100126863,1024,1024,1024,1024,0
20240419,195800,100126863,1024,1024,1024,1024,0
20240419,195700,100126863,1024,1024,1024,1024,0
20240419,195600,100126863,1024,1024,1024,1024,0
20240419,195500,100126863,1024,1024,1024,1024,0
20240419,195400,100126863,1024,1024,1024,1024,0
20240419,195300,100126863,1024,1024,1024,1024,0
20240419,195200,100126863,1024,1024,1024,1024,0
20240419,195100,100126863,1024,1024,1024,1024,0
20240419,195000,100126863,1024,1024,1024,1024,0
20240419,194900,100126863,1024,1024,1024,1024,0
20240419,194800,100126863,1024,1024,1024,1024,0
20240419,194700,100126863,1024,1024,1024,1024,0
20240419,194600,100126863,1024,1024,1024,1024,0
20240419,194500,100126863,1024,1024,1024,1024,0
20240419,194400,100126863,1024,1024,1024,1024,0
20240419,194300,100126863,1024,1024,1024,1024,0
20240419,194200,100126863,1024,1024,1024,1024,0
20240419,194100,100126863,1024,1024,1024,1024,0
20240419,194000,100126863,1024,1024,1024,1024,0
20240419,193900,100126863,1024,1024,1024,1024,0
20240419,193800,100126863,1024,1024,1024,1024,1407
20240419,193700,100126863,1024,1024,1024,1024,0
20240419,193600,100126863,1024,1024,1024,1024,0
20240419,193500,100126863,1024,1024,1024,1024,0
20240419,193400,100126863,1024,1024,1024,1024,0
20240419,193300,100126863,1024,1024,1024,1024,0
20240419,193200,100126863,1024,1024,1024,1024,0
20240419,193100,100126863,1024,1024,1024,1024,0
20240419,193000,100126863,1024,1024,1024,1024,0
20240419,192900,100126863,1024,1024,1024,1024,0
20240419,192800,100126863,1024,1024,1024,1024,0
20240419,192700,100126863,1024,1024,1024,1024,0
20240419,192600,100126863,1024,1024,1024,1024,0
20240419,192500,100126863,1024,1024,1024,1024,0
20240419,192400,100126863,1024,1024,1024,1024,0
20240419,192300,100126863,1024,1024,1024,1024,0
20240419,192200,100126863,1024,1024,1024,1024,0
20240419,192100,100126863,1024,1024,1024,1024,0
20240419,192000,100126863,1024,1024,1024,1024,0
20240419,191900,100126863,1024,1024,1024,1024,0
20240419,191800,100126863,1024,1024,1024,1024,0
20240419,191700,100126863,1024,1024,1024,1024,0
20240419,191600,100126863,1024,1024,1024,1024,0
20240419,191500,100126863,1024,1024,1024,1024,0
20240419,191400,100126863,1024,1024,1024,1024,0
20240419,191300,100126863,1024,1024,1024,1024,0
20240419,191200,100126863,1024,1024,1024,1024,0
20240419,191100,100126863,1024,1024,1024,1024,0
20240419,191000,100126863,1024,1024,1024,1024,0
20240419,190900,100126863,1024,1024,1024,1024,0
20240419,190800,100126863,1024,1024,1024,1024,1407
20240419,190700,100126863,1024,1024,1024,1024,0
20240419,190600,100126863,1024,1024,1024,1024,0
20240419,190500,100126863,1024,1024,1024,1024,0
20240419,190400,100126863,1024,1024,1024,1024,0
20240419,190300,100126863,1024,1024,1024,1024,0
20240419,190200,100126863,1024,1024,1024,1024,0
20240419,190100,100126863,1024,1024,1024,1024,0
20240419,190000,100126863,1024,1024,1024,1024,0
20240419,185900,100126863,1024,1024,1024,1024,0
20240419,185800,100126863,1024,1024,1024,1024,0
20240419,185700,100126863,1024,1024,1024,1024,0
20240419,185600,100126863,1024,1024,1024,1024,0
20240419,185500,100126863,1024,1024,1024,1024,0
20240419,185400,100126863,1024,1024,1024,1024,0
20240419,185300,100126863,1024,1024,1024,1024,0
20240419,185200,100126863,1024,1024,1024,1024,0
20240419,185100,100126863,1024,1024,1024,1024,0
20240419,185000,100126863,1024,1024,1024,1024,0
20240419,184900,100126863,1024,1024,1024,1024,0
20240419,184800,100126863,1024,1024,1024,1024,0
20240419,184700,100126863,1024,1024,1024,1024,0
20240419,184600,100126863,1024,1024,1024,1024,0
20240419,184500,100126863,1024,1024,1024,1024,0
20240419,184400,100126863,1024,1024,1024,1024,0
20240419,184300,100126863,1024,1024,1024,1024,0
20240419,184200,100126863,1024,1024,1024,1024,0
20240419,184100,100126863,1024,1024,1024,1024,0
20240419,184000,100126863,1024,1024,1024,1024,0
20240419,183900,100126863,1024,1024,1024,1024,0
20240419,183800,100126863,1024,1024,1024,1024,1407
20240419,183700,100126863,1024,1024,1024,1024,0
20240419,183600,100126863,1024,1024,1024,1024,0
20240419,183500,100126863,1024,1024,1024,1024,0
20240419,183400,100126863,1024,1024,1024,1024,0
20240419,183300,100126863,1024,1024,1024,1024,0
20240419,183200,100126863,1024,1024,1024,1024,0
20240419,183100,100126863,1024,1024,1024,1024,0
20240419,183000,100126863,1024,1024,1024,1024,0
20240419,182900,100126863,1024,1024,1024,1024,0
20240419,182800,100126863,1024,1024,1024,1024,0
20240419,182700,100126863,1024,1024,1024,1024,0
20240419,182600,100126863,1024,1024,1024,1024,0
20240419,182500,100126863,1024,1024,1024,1024,0
20240419,182400,100126863,1024,1024,1024,1024,0
20240419,182300,100126863,1024,1024,1024,1024,0
20240419,182200,100126863,1024,1024,1024,1024,0
20240419,182100,100126863,1024,1024,1024,1024,0
20240419,182000,100126863,1024,1024,1024,1024,0
20240419,181900,100126863,1024,1024,1024,1024,0
20240419,181800,100126863,1024,1024,1024,1024,0
20240419,181700,100126863,1024,1024,1024,1024,0
20240419,181600,100126863,1024,1024,1024,1024,0
20240419,181500,100126863,1024,1024,1024,1024,0
20240419,181400,100126863,1024,1024,1024,1024,0
20240419,181300,100126863,1024,1024,1024,1024,0
20240419,181200,100126863,1024,1024,1024,1024,0
20240419,181100,100126863,1024,1024,1024,1024,0
20240419,181000,100126863,1024,1024,1024,1024,0
20240419,180900,100126863,1024,1024,1024,1024,0
20240419,180800,100126863,1024,1024,1024,1024,1407
20240419,180700,100126863,1024,1024,1024,1024,0
20240419,180600,100126863,1024,1024,1024,1024,0
20240419,180500,100126863,1024,1024,1024,1024,0
20240419,180400,100126863,1024,1024,1024,1024,0
20240419,180300,100126863,1024,1024,1024,1024,0
20240419,180200,100126863,1024,1024,1024,1024,0
20240419,180100,100126863,1024,1024,1024,1024,0
20240419,180000,100126863,1024,1024,1024,1024,0
20240419,175900,100126863,1024,1024,1024,1024,0
20240419,175800,100126863,1024,1024,1024,1024,0
20240419,175700,100126863,1024,1024,1024,1024,0
20240419,175600,100126863,1024,1024,1024,1024,0
20240419,175500,100126863,1024,1024,1024,1024,0
20240419,175400,100126863,1024,1024,1024,1024,0
20240419,175300,100126863,1024,1024,1024,1024,0
20240419,175200,100126863,1024,1024,1024,1024,0
20240419,175100,100126863,1024,1024,1024,1024,0
20240419,175000,100126863,1024,1024,1024,1024,0
20240419,174900,100126863,1024,1024,1024,1024,0
20240419,174800,100126863,1024,1024,1024,1024,0
20240419,174700,100126863,1024,1024,1024,1024,0
20240419,174600,100126863,1024,1024,1024,1024,0
20240419,174500,100126863,1024,1024,1024,1024,0
20240419,174400,100126863,1024,1024,1024,1024,0
20240419,174300,100126863,1024,1024,1024,1024,0
20240419,174200,100126863,1024,1024,1024,1024,0
20240419,174100,100126863,1024,1024,1024,1024,0
20240419,174000,100126863,1024,1024,1024,1024,0
20240419,173900,100126863,1024,1024,1024,1024,0
20240419,173800,100126863,1024,1024,1024,1024,1407
20240419,173700,100126863,1024,1024,1024,1024,0
20240419,173600,100126863,1024,1024,1024,1024,0
20240419,173500,100126863,1024,1024,1024,1024,0
20240419,173400,100126863,1024,1024,1024,1024,0
20240419,173300,100126863,1024,1024,1024,1024,0
20240419,173200,100126863,1024,1024,1024,1024,0
20240419,173100,100126863,1024,1024,1024,1024,0
20240419,173000,100126863,1024,1024,1024,1024,0
20240419,172900,100126863,1024,1024,1024,1024,0
20240419,172800,100126863,1024,1024,1024,1024,0
20240419,172700,100126863,1024,1024,1024,1024,0
20240419,172600,100126863,1024,1024,1024,1024,0
20240419,172500,100126863,1024,1024,1024,1024,0
20240419,172400,100126863,1024,1024,1024,1024,0
20240419,172300,100126863,1024,1024,1024,1024,0
20240419,172200,100126863,1024,1024,1024,1024,0
20240419,172100,100126863,1024,1024,1024,1024,0
20240419,172000,100126863,1024,1024,1024,1024,0
20240419,171900,100126863,1024,1024,1024,1024,0
20240419,171800,100126863,1024,1024,1024,1024,0
20240419,171700,100126863,1024,1024,1024,1024,0
20240419,171600,100126863,1024,1024,1024,1024,0
20240419,171500,100126863,1024,1024,1024,1024,0
20240419,171400,100126863,1024,1024,1024,1024,0
20240419,171300,100126863,1024,1024,1024,1024,0
20240419,171200,100126863,1024,1024,1024,1024,0
20240419,171100,100126863,1024,1024,1024,1024,0
20240419,171000,100126863,1024,1024,1024,1024,0
20240419,170900,100126863,1024,1024,1024,1024,0
20240419,170800,100126863,1024,1024,1024,1024,1407
20240419,170700,100126863,1024,1024,1024,1024,0
20240419,170600,100126863,1024,1024,1024,1024,0
20240419,170500,100126863,1024,1024,1024,1024,0
20240419,170400,100126863,1024,1024,1024,1024,0
20240419,170300,100126863,1024,1024,1024,1024,0
20240419,170200,100126863,1024,1024,1024,1024,0
20240419,170100,100126863,1024,1024,1024,1024,0
20240419,170000,100126863,1024,1024,1024,1024,0
20240419,165900,100126863,1024,1024,1024,1024,0
20240419,165800,100126863,1024,1024,1024,1024,0
20240419,165700,100126863,1024,1024,1024,1024,0
20240419,165600,100126863,1024,1024,1024,1024,0
20240419,165500,100126863,1024,1024,1024,1024,0
20240419,165400,100126863,1024,1024,1024,1024,0
20240419,165300,100126863,1024,1024,1024,1024,0
20240419,165200,100126863,1024,1024,1024,1024,0
20240419,165100,100126863,1024,1024,1024,1024,0
20240419,165000,100126863,1024,1024,1024,1024,0
20240419,164900,100126863,1024,1024,1024,1024,0
20240419,164800,100126863,1024,1024,1024,1024,0
20240419,164700,100126863,1024,1024,1024,1024,0
20240419,164600,100126863,1024,1024,1024,1024,0
20240419,164500,100126863,1024,1024,1024,1024,0
20240419,164400,100126863,1024,1024,1024,1024,0
20240419,164300,100126863,1024,1024,1024,1024,0
20240419,164200,100126863,1024,1024,1024,1024,0
20240419,164100,100126863,1024,1024,1024,1024,0
20240419,164000,100126863,1024,1024,1024,1024,0
20240419,163900,100126863,1024,1024,1024,1024,0
20240419,163800,100126863,1024,1024,1024,1024,1407
20240419,163700,100126863,1024,1024,1024,1024,0
20240419,163600,100126863,1024,1024,1024,1024,0
20240419,163500,100126863,1024,1024,1024,1024,0
20240419,163400,100126863,1024,1024,1024,1024,0
20240419,163300,100126863,1024,1024,1024,1024,0
20240419,163200,100126863,1024,1024,1024,1024,0
20240419,163100,100126863,1024,1024,1024,1024,0
20240419,163000,100126863,1024,1024,1024,1024,0
20240419,162900,100126863,1024,1024,1024,1024,0
20240419,162800,100126863,1024,1024,1024,1024,0
20240419,162700,100126863,1024,1024,1024,1024,0
20240419,162600,100126863,1024,1024,1024,1024,0
20240419,162500,100126863,1024,1024,1024,1024,0
20240419,162400,100126863,1024,1024,1024,1024,0
20240419,162300,100126863,1024,1024,1024,1024,0
20240419,162200,100126863,1024,1024,1024,1024,0
20240419,162100,100126863,1024,1024,1024,1024,0
20240419,162000,100126863,1024,1024,1024,1024,0
20240419,161900,100126863,1024,1024,1024,1024,0
20240419,161800,100126863,1024,1024,1024,1024,0
20240419,161700,100126863,1024,1024,1024,1024,0
20240419,161600,100126863,1024,1024,1024,1024,0
20240419,161500,100126863,1024,1024,1024,1024,0
20240419,161400,100126863,1024,1024,1024,1024,0
20240419,161300,100126863,1024,1024,1024,1024,0
20240419,161200,100126863,1024,1024,1024,1024,0
20240419,161100,100126863,1024,1024,1024,1024,0
20240419,161000,100126863,1024,1024,1024,1024,0
20240419,160900,100126863,1024,1024,1024,1024,0
20240419,160800,100126863,1024,1024,1024,1024,1407
20240419,160700,100126863,1024,1024,1024,1024,0
20240419,160600,100126863,1024,1024,1024,1024,0
20240419,160500,100126863,1024,1024,1024,1024,0
20240419,160400,100126863,1024,1024,1024,1024,0
20240419,160300,100126863,1024,1024,1024,1024,0
20240419,160200,100126863,1024,1024,1024,1024,0
20240419,160100,100126863,1024,1024,1024,1024,0
20240419,160000,100126863,1024,1024,1024,1024,0
20240419,155900,100126863,1024,1024,1024,1024,0
20240419,155800,100126863,1024,1024,1024,1024,0
20240419,155700,100126863,1024,1024,1024,1024,0
20240419,155600,100126863,1024,1024,1024,1024,0
20240419,155500,100126863,1024,1024,1024,1024,0
20240419,155400,100126863,1024,1024,1024,1024,0
20240419,155300,100126863,1024,1024,1024,1024,0
20240419,155200,100126863,1024,1024,1024,1024,0
20240419,155100,100126863,1024,1024,1024,1024,0
20240419,155000,100126863,1024,1024,1024,1024,0
20240419,154900,100126863,1024,1024,1024,1024,0
20240419,154800,100126863,1024,1024,1024,1024,0
20240419,154700,100126863,1024,1024,1024,1024,0
20240419,154600,100126863,1024,1024,1024,1024,0
20240419,154500,100126863,1024,1024,1024,1024,0
20240419,154400,100126863,1024,1024,1024,1024,0
20240419,154300,100126863,1024,1024,1024,1024,0
20240419,154200,100126863,1024,1024,1024,1024,0
20240419,154100,100126863,1024,1024,1024,1024,0
20240419,154000,100126863,1024,1024,1024,1024,0
20240419,153900,100126863,1024,1024,1024,1024,0
20240419,153800,100126863,1024,1024,1024,1024,1407
20240419,153700,100126863,1024,1024,1024,1024,0
20240419,153600,100126863,1024,1024,1024,1024,0
20240419,153500,100126863,1024,1024,1024,1024,0
20240419,153400,100126863,1024,1024,1024,1024,0
20240419,153300,100126863,1024,1024,1024,1024,0
20240419,153200,100126863,1024,1024,1024,1024,0
20240419,153100,100126863,1024,1024,1024,1024,0
20240419,153000,100126863,1024,1024,1024,1024,1407
20240419,152900,98686095,1024,1024,1024,1024,0
20240419,152800,98686095,1024,1024,1024,1024,0
20240419,152700,98686095,1024,1024,1024,1024,0
20240419,152600,98686095,1024,1024,1024,1024,0
20240419,152500,98686095,1024,1024,1024,1024,0
20240419,152400,98686095,1024,1024,1024,1024,0
20240419,152300,98686095,1024,1024,1024,1024,0
20240419,152200,98686095,1024,1024,1024,1024,0
20240419,152100,98686095,1024,1024,1024,1024,0
20240419,152000,98686095,1024,1024,1024,1024,0
20240419,151900,98686095,1024,1020,1024,1020,4865
20240419,151800,93709835,1022,1022,1022,1022,0
20240419,151700,93709835,1022,1022,1022,1022,0
20240419,151600,93709835,1022,1022,1022,1022,10
20240419,151500,93699615,1022,1022,1022,1018,721
20240419,151400,92963153,1023,1023,1023,1023,0
20240419,151300,92963153,1023,1023,1023,1023,0
20240419,151200,92963153,1023,1023,1023,1023,0
20240419,151100,92963153,1023,1023,1023,1023,0
20240419,151000,92963153,1023,1023,1023,1023,0
20240419,150900,92963153,1023,1023,1023,1023,0
20240419,150800,92963153,1023,1023,1023,1023,0
20240419,150700,92963153,1023,1023,1023,1023,0
20240419,150600,92963153,1023,1023,1023,1023,0
20240419,150500,92963153,1023,1023,1023,1023,1907
20240419,150400,91012292,1023,1023,1023,1023,3093
20240419,150300,87848153,1023,1023,1023,1023,0
20240419,150200,87848153,1023,1018,1023,1018,1721
20240419,150100,86096160,1015,1012,1015,1012,8704
20240419,150000,77275589,1012,1008,1012,1008,2
20240419,145900,77273569,1008,1008,1008,1008,0
20240419,145800,77273569,1008,1008,1008,1008,0
20240419,145700,77273569,1008,1008,1008,1008,1201
20240419,145600,76062961,1008,1009,1009,1008,2278
20240419,145500,73765867,1013,1012,1013,1012,2834
20240419,145400,70895552,1009,1009,1009,1009,2240
20240419,145300,68635392,1008,1008,1008,1008,0
20240419,145200,68635392,1008,1008,1008,1008,0
20240419,145100,68635392,1008,1008,1008,1008,0
20240419,145000,68635392,1008,1008,1008,1008,0
20240419,144900,68635392,1008,1009,1009,1008,5910
20240419,144800,62673112,1008,1008,1008,1008,0
20240419,144700,62673112,1008,1008,1008,1008,0
20240419,144600,62673112,1008,1010,1010,1008,1476
20240419,144500,61184951,1012,1012,1012,1012,3
20240419,144400,61181915,1010,1010,1010,1010,0
20240419,144300,61181915,1010,1010,1010,1010,0
20240419,144200,61181915,1010,1010,1010,1010,47
20240419,144100,61134445,1010,1010,1010,1010,3
20240419,144000,61131415,1009,1009,1009,1009,0
20240419,143900,61131415,1009,1009,1009,1009,233
20240419,143800,60896318,1009,1009,1009,1009,0
20240419,143700,60896318,1009,1010,1010,1009,562
20240419,143600,60329060,1010,1010,1010,1010,201
20240419,143500,60126050,1011,1011,1011,1011,0
20240419,143400,60126050,1011,1013,1013,1011,10
20240419,143300,60115938,1012,1012,1012,1012,487
20240419,143200,59623094,1012,1012,1012,1012,1
20240419,143100,59622082,1012,1012,1012,1012,0
20240419,143000,59622082,1012,1012,1012,1012,0
20240419,142900,59622082,1012,1012,1012,1012,0
20240419,142800,59622082,1012,1012,1012,1012,0
20240419,142700,59622082,1012,1012,1012,1012,3
20240419,142600,59619046,1010,1010,1010,1010,0
20240419,142500,59619046,1010,1010,1010,1010,0
20240419,142400,59619046,1010,1010,1010,1010,0
20240419,142300,59619046,1010,1010,1010,1010,386
20240419,142200,59229186,1012,1012,1012,1012,0
20240419,142100,59229186,1012,1012,1012,1012,0
20240419,142000,59229186,1012,1012,1012,1012,0
20240419,141900,59229186,1012,1012,1012,1012,0
20240419,141800,59229186,1012,1012,1012,1012,0
20240419,141700,59229186,1012,1012,1012,1012,0
20240419,141600,59229186,1012,1012,1012,1012,0
20240419,141500,59229186,1012,1012,1012,1012,0
20240419,141400,59229186,1012,1012,1012,1012,0
20240419,141300,59229186,1012,1012,1012,1012,0
20240419,141200,59229186,1012,1012,1012,1012,0
20240419,141100,59229186,1012,1012,1012,1012,10
20240419,141000,59219066,1012,1012,1012,1012,0
20240419,140900,59219066,1012,1012,1012,1012,11
20240419,140800,59207934,1011,1011,1011,1011,0
20240419,140700,59207934,1011,1011,1011,1011,1
20240419,140600,59206923,1012,1012,1012,1012,0
20240419,140500,59206923,1012,1012,1012,1012,0
20240419,140400,59206923,1012,1012,1012,1012,0
20240419,140300,59206923,1012,1012,1012,1012,0
20240419,140200,59206923,1012,1012,1012,1012,0
20240419,140100,59206923,1012,1012,1012,1012,0
20240419,140000,59206923,1012,1012,1012,1012,0
20240419,135900,59206923,1012,1012,1012,1012,0
20240419,135800,59206923,1012,1012,1012,1012,29
20240419,135700,59177575,1012,1012,1012,1012,0
20240419,135600,59177575,1012,1012,1012,1012,359
20240419,135500,58814267,1012,1012,1012,1012,0
20240419,135400,58814267,1012,1012,1012,1012,4
20240419,135300,58810219,1011,1011,1011,1011,1413
20240419,135200,57381676,1011,1011,1011,1011,0
20240419,135100,57381676,1011,1011,1011,1011,2494
20240419,135000,54860242,1011,1011,1011,1011,0
20240419,134900,54860242,1011,1011,1011,1011,0
20240419,134800,54860242,1011,1011,1011,1011,4
20240419,134700,54856198,1011,1011,1011,1011,1093
20240419,134600,53751175,1011,1011,1011,1011,23
20240419,134500,53727922,1011,1011,1011,1011,2
20240419,134400,53725900,1011,1011,1011,1011,0
20240419,134300,53725900,1011,1011,1011,1011,0
20240419,134200,53725900,1011,1011,1011,1011,204
20240419,134100,53519656,1011,1011,1011,1011,1
20240419,134000,53518645,1010,1010,1010,1010,980
20240419,133900,52528845,1010,1010,1010,1010,0
20240419,133800,52528845,1010,1010,1010,1010,0
20240419,133700,52528845,1010,1010,1010,1010,0
20240419,133600,52528845,1010,1010,1010,1010,17
20240419,133500,52511675,1010,1010,1010,1010,100
20240419,133400,52410675,1010,1010,1010,1010,0
20240419,133300,52410675,1010,1009,1010,1009,2991
20240419,133200,49392194,1010,1010,1010,1010,149
20240419,133100,49241704,1010,1011,1011,1010,1106
20240419,133000,48124640,1011,1011,1011,1011,494
20240419,132900,47625206,1010,1010,1010,1010,0
20240419,132800,47625206,1010,1010,1010,1010,51
20240419,132700,47573696,1011,1011,1011,1011,0
20240419,132600,47573696,1011,1011,1011,1011,0
20240419,132500,47573696,1011,1011,1011,1011,0
20240419,132400,47573696,1011,1011,1011,1011,4
20240419,132300,47569652,1011,1011,1011,1011,0
20240419,132200,47569652,1011,1011,1011,1011,0
20240419,132100,47569652,1011,1011,1011,1011,0
20240419,132000,47569652,1011,1011,1011,1011,0
20240419,131900,47569652,1011,1011,1011,1011,0
20240419,131800,47569652,1011,1011,1011,1011,4
20240419,131700,47565608,1011,1011,1011,1011,0
20240419,131600,47565608,1011,1011,1011,1011,0
20240419,131500,47565608,1011,1011,1011,1011,81
20240419,131400,47483717,1011,1011,1011,1011,0
20240419,131300,47483717,1011,1010,1011,1010,227
20240419,131200,47254420,1011,1011,1011,1011,4
20240419,131100,47250376,1011,1011,1011,1011,0
20240419,131000,47250376,1011,1011,1011,1011,0
20240419,130900,47250376,1011,1011,1011,1011,0
20240419,130800,47250376,1011,1011,1011,1011,0
20240419,130700,47250376,1011,1011,1011,1011,0
20240419,130600,47250376,1011,1011,1011,1011,3
20240419,130500,47247343,1011,1011,1011,1011,0
20240419,130400,47247343,1011,1011,1011,1011,0
20240419,130300,47247343,1011,1011,1011,1011,0
20240419,130200,47247343,1011,1011,1011,1011,7
20240419,130100,47240266,1011,1011,1011,1011,0
20240419,130000,47240266,1011,1011,1011,1011,3
20240419,125900,47237233,1011,1011,1011,1011,0
20240419,125800,47237233,1011,1011,1011,1011,0
20240419,125700,47237233,1011,1011,1011,1011,0
20240419,125600,47237233,1011,1011,1011,1011,0
20240419,125500,47237233,1011,1011,1011,1011,0
20240419,125400,47237233,1011,1011,1011,1011,26
20240419,125300,47210947,1011,1011,1011,1011,0
20240419,125200,47210947,1011,1011,1011,1011,0
20240419,125100,47210947,1011,1011,1011,1011,0
20240419,125000,47210947,1011,1011,1011,1011,0
20240419,124900,47210947,1011,1011,1011,1011,0
20240419,124800,47210947,1011,1011,1011,1011,3
20240419,124700,47207914,1011,1011,1011,1011,0
20240419,124600,47207914,1011,1011,1011,1011,0
20240419,124500,47207914,1011,1011,1011,1011,0
20240419,124400,47207914,1011,1011,1011,1011,0
20240419,124300,47207914,1011,1011,1011,1011,0
20240419,124200,47207914,1011,1007,1011,1007,703
20240419,124100,46499981,1012,1012,1012,1012,0
20240419,124000,46499981,1012,1012,1012,1012,0
20240419,123900,46499981,1012,1012,1012,1012,0
20240419,123800,46499981,1012,1012,1012,1012,0
20240419,123700,46499981,1012,1012,1012,1012,0
20240419,123600,46499981,1012,1012,1012,1012,3
20240419,123500,46496945,1012,1012,1012,1012,0
20240419,123400,46496945,1012,1012,1012,1012,0
20240419,123300,46496945,1012,1012,1012,1012,0
20240419,123200,46496945,1012,1012,1012,1012,0
20240419,123100,46496945,1012,1012,1012,1012,0
20240419,123000,46496945,1012,1012,1012,1012,3
20240419,122900,46493909,1012,1012,1012,1012,1
20240419,122800,46492897,1007,1007,1007,1007,1090
20240419,122700,45395267,1007,1007,1007,1007,0
20240419,122600,45395267,1007,1010,1010,1007,1697
20240419,122500,43686315,1012,1012,1012,1012,0
20240419,122400,43686315,1012,1012,1012,1012,3
20240419,122300,43683279,1012,1012,1012,1012,0
20240419,122200,43683279,1012,1012,1012,1012,0
20240419,122100,43683279,1012,1012,1012,1012,0
20240419,122000,43683279,1012,1012,1012,1012,0
20240419,121900,43683279,1012,1012,1012,1012,0
20240419,121800,43683279,1012,1012,1012,1012,3
20240419,121700,43680243,1013,1013,1013,1013,0
20240419,121600,43680243,1013,1013,1013,1013,0
20240419,121500,43680243,1013,1013,1013,1013,0
20240419,121400,43680243,1013,1013,1013,1013,0
20240419,121300,43680243,1013,1013,1013,1013,0
20240419,121200,43680243,1013,1010,1013,1010,253
20240419,121100,43424575,1010,1010,1010,1010,0
20240419,121000,43424575,1010,1010,1010,1010,0
20240419,120900,43424575,1010,1010,1010,1010,0
20240419,120800,43424575,1010,1010,1010,1010,0
20240419,120700,43424575,1010,1010,1010,1010,0
20240419,120600,43424575,1010,1010,1010,1010,3
20240419,120500,43421545,1010,1010,1010,1010,0
20240419,120400,43421545,1010,1010,1010,1010,99
20240419,120300,43321555,1010,1010,1010,1010,56
20240419,120200,43264995,1010,1010,1010,1010,0
20240419,120100,43264995,1010,1010,1010,1010,0
20240419,120000,43264995,1010,1010,1010,1010,3
20240419,115900,43261965,1007,1007,1007,1007,0
20240419,115800,43261965,1007,1007,1007,1007,0
20240419,115700,43261965,1007,1007,1007,1007,0
20240419,115600,43261965,1007,1007,1007,1007,0
20240419,115500,43261965,1007,1010,1010,1007,8
20240419,115400,43253888,1010,1010,1010,1010,3
20240419,115300,43250858,1010,1010,1010,1010,0
20240419,115200,43250858,1010,1010,1010,1010,0
20240419,115100,43250858,1010,1007,1010,1007,96
20240419,115000,43154156,1007,1010,1010,1007,20
20240419,114900,43133986,1006,1007,1007,1006,1808
20240419,114800,41314859,1010,1007,1010,1007,1338
20240419,114700,39967187,1008,1008,1008,1008,100
20240419,114600,39866387,1013,1013,1013,1013,0
20240419,114500,39866387,1013,1013,1013,1013,10
20240419,114400,39856257,1007,1007,1007,1007,0
20240419,114300,39856257,1007,1007,1007,1007,0
20240419,114200,39856257,1007,1013,1013,1007,1564
20240419,114100,38280905,1014,1014,1014,1014,0
20240419,114000,38280905,1014,1014,1014,1014,0
20240419,113900,38280905,1014,1014,1014,1014,0
20240419,113800,38280905,1014,1010,1014,1010,143
20240419,113700,38136435,1008,1009,1009,1008,505
20240419,113600,37627385,1010,1010,1010,1010,13
20240419,113500,37614255,1010,1010,1010,1010,729
20240419,113400,36877965,1013,1013,1013,1013,0
20240419,113300,36877965,1013,1013,1013,1013,0
20240419,113200,36877965,1013,1013,1013,1013,0
20240419,113100,36877965,1013,1013,1013,1013,0
20240419,113000,36877965,1013,1013,1013,1013,3
20240419,112900,36874926,1014,1014,1014,1014,0
20240419,112800,36874926,1014,1013,1014,1013,120
20240419,112700,36753338,1013,1013,1013,1013,0
20240419,112600,36753338,1013,1013,1013,1013,0
20240419,112500,36753338,1013,1013,1013,1013,20
20240419,112400,36733078,1013,1013,1013,1013,3
20240419,112300,36730039,1012,1012,1012,1012,0
20240419,112200,36730039,1012,1012,1012,1012,0
20240419,112100,36730039,1012,1012,1012,1012,0
20240419,112000,36730039,1012,1012,1012,1012,1
20240419,111900,36729027,1013,1013,1013,1013,0
20240419,111800,36729027,1013,1013,1013,1013,3
20240419,111700,36725988,1010,1010,1010,1010,0
20240419,111600,36725988,1010,1010,1010,1010,32
20240419,111500,36693668,1013,1013,1013,1013,0
20240419,111400,36693668,1013,1013,1013,1013,1
20240419,111300,36692655,1006,1007,1007,1006,500
20240419,111200,36189547,1013,1013,1013,1013,88
20240419,111100,36100403,1013,1013,1013,1013,0
20240419,111000,36100403,1013,1013,1013,1013,10
20240419,110900,36090273,1006,1006,1006,1006,0
20240419,110800,36090273,1006,1008,1008,1006,250
20240419,110700,35838523,1010,1010,1010,1010,0
20240419,110600,35838523,1010,1013,1013,1010,23
20240419,110500,35815284,1013,1013,1013,1013,10
20240419,110400,35805154,1010,1010,1010,1010,24
20240419,110300,35780914,1013,1010,1013,1010,286
20240419,110200,35492024,1010,1010,1010,1010,10
20240419,110100,35481924,1005,1011,1011,1005,4649
20240419,110000,30788707,1015,1013,1015,1011,946
20240419,105900,29831688,1015,1015,1015,1015,0
20240419,105800,29831688,1015,1015,1015,1015,0
20240419,105700,29831688,1015,1015,1015,1015,0
20240419,105600,29831688,1015,1015,1015,1015,0
20240419,105500,29831688,1015,1015,1015,1015,0
20240419,105400,29831688,1015,1015,1015,1015,1
20240419,105300,29830673,1015,1015,1015,1015,0
20240419,105200,29830673,1015,1015,1015,1015,0
20240419,105100,29830673,1015,1014,1015,1014,1520
20240419,105000,28289383,1014,1014,1014,1014,1
20240419,104900,28288369,1014,1014,1014,1014,3
20240419,104800,28285327,1012,1012,1012,1012,0
20240419,104700,28285327,1012,1012,1012,1012,0
20240419,104600,28285327,1012,1012,1012,1012,0
20240419,104500,28285327,1012,1012,1012,1012,115
20240419,104400,28168947,1014,1014,1014,1014,1
20240419,104300,28167933,1010,1010,1010,1010,0
20240419,104200,28167933,1010,1010,1010,1010,0
20240419,104100,28167933,1010,1010,1010,1010,0
20240419,104000,28167933,1010,1010,1010,1010,943
20240419,103900,27215503,1014,1014,1014,1014,0
20240419,103800,27215503,1014,1014,1014,1014,0
20240419,103700,27215503,1014,1014,1014,1014,0
20240419,103600,27215503,1014,1014,1014,1014,1
20240419,103500,27214489,1011,1011,1011,1011,0
20240419,103400,27214489,1011,1011,1011,1011,0
20240419,103300,27214489,1011,1011,1011,1011,0
20240419,103200,27214489,1011,1010,1011,1010,4084
20240419,103100,23089449,1010,1011,1011,1010,3581
20240419,103000,19469426,1014,1014,1014,1014,29
20240419,102900,19440020,1014,1014,1014,1014,0
20240419,102800,19440020,1014,1014,1014,1014,10
20240419,102700,19429880,1012,1012,1012,1012,40
20240419,102600,19389400,1012,1012,1012,1012,3
20240419,102500,19386364,1014,1014,1014,1014,0
20240419,102400,19386364,1014,1016,1016,1011,1333
20240419,102300,18037522,1012,1012,1012,1012,3
20240419,102200,18034486,1016,1015,1016,1013,175
20240419,102100,17857067,1016,1016,1016,1016,0
20240419,102000,17857067,1016,1015,1016,1012,1553
20240419,101900,16284511,1015,1022,1022,1015,41
20240419,101800,16242889,1016,1024,1024,1016,64
20240419,101700,16177857,1015,1018,1018,1015,943
20240419,101600,15219968,1026,1020,1026,1020,21
20240419,101500,15198542,1019,1019,1019,1019,4
20240419,101400,15194466,1019,1019,1019,1019,3
20240419,101300,15191409,1026,1026,1026,1026,0
20240419,101200,15191409,1026,1026,1026,1026,0
20240419,101100,15191409,1026,1026,1026,1026,1
20240419,101000,15190383,1025,1026,1026,1025,15
20240419,100900,15175007,1020,1020,1020,1020,498
20240419,100800,14667047,1028,1028,1028,1028,0
20240419,100700,14667047,1028,1028,1028,1028,0
20240419,100600,14667047,1028,1028,1028,1028,0
20240419,100500,14667047,1028,1028,1028,1028,0
20240419,100400,14667047,1028,1022,1028,1022,1010
20240419,100300,13631453,1020,1020,1020,1020,0
20240419,100200,13631453,1020,1020,1020,1020,0
20240419,100100,13631453,1020,1021,1021,1020,2000
20240419,100000,11591188,1022,1022,1022,1022,0
20240419,095900,11591188,1022,1025,1025,1022,31
20240419,095800,11559503,1027,1027,1027,1027,0
20240419,095700,11559503,1027,1027,1027,1027,48
20240419,095600,11510207,1027,1027,1027,1027,21
20240419,095500,11488640,1027,1027,1027,1027,10
20240419,095400,11478370,1022,1022,1022,1021,1595
20240419,095300,9849223,1022,1022,1022,1022,0
20240419,095200,9849223,1022,1022,1022,1022,0
20240419,095100,9849223,1022,1022,1022,1022,0
20240419,095000,9849223,1022,1022,1022,1022,1
20240419,094900,9848201,1022,1022,1022,1022,0
20240419,094800,9848201,1022,1024,1024,1021,1010
20240419,094700,8816266,1030,1030,1030,1030,0
20240419,094600,8816266,1030,1030,1030,1030,0
20240419,094500,8816266,1030,1030,1030,1030,0
20240419,094400,8816266,1030,1030,1030,1030,0
20240419,094300,8816266,1030,1030,1030,1030,1
20240419,094200,8815236,1030,1030,1030,1030,1
20240419,094100,8814206,1030,1030,1030,1030,0
20240419,094000,8814206,1030,1030,1030,1030,0
20240419,093900,8814206,1030,1030,1030,1030,0
20240419,093800,8814206,1030,1030,1030,1030,0
20240419,093700,8814206,1030,1022,1030,1022,1010
20240419,093600,7781906,1030,1030,1030,1030,0
20240419,093500,7781906,1030,1030,1030,1030,0
20240419,093400,7781906,1030,1030,1030,1030,0
20240419,093300,7781906,1030,1030,1030,1030,0
20240419,093200,7781906,1030,1030,1030,1030,1
20240419,093100,7780876,1022,1022,1022,1022,944
20240419,093000,6816108,1030,1030,1030,1030,0
20240419,092900,6816108,1030,1030,1030,1030,0
20240419,092800,6816108,1030,1030,1030,1030,0
20240419,092700,6816108,1030,1030,1030,1030,0
20240419,092600,6816108,1030,1030,1030,1030,0
20240419,092500,6816108,1030,1030,1030,1030,9
20240419,092400,6806838,1030,1030,1030,1030,0
20240419,092300,6806838,1030,1030,1030,1030,0
20240419,092200,6806838,1030,1030,1030,1030,0
20240419,092100,6806838,1030,1030,1030,1030,10
20240419,092000,6796538,1030,1021,1030,1021,51
20240419,091900,6744458,1021,1021,1021,1021,472
20240419,091800,6262546,1033,1033,1033,1033,0
20240419,091700,6262546,1033,1033,1033,1033,0
20240419,091600,6262546,1033,1033,1033,1033,0
20240419,091500,6262546,1033,1033,1033,1033,0
20240419,091400,6262546,1033,1033,1033,1033,0
20240419,091300,6262546,1033,1033,1033,1033,0
20240419,091200,6262546,1033,1033,1033,1033,1
20240419,091100,6261513,1021,1022,1022,1021,170
20240419,091000,6087882,1021,1030,1030,1021,3734
20240419,090900,2248103,1036,1036,1036,1036,0
20240419,090800,2248103,1036,1036,1036,1036,0
20240419,090700,2248103,1036,1036,1036,1036,0
20240419,090600,2248103,1036,1036,1036,1036,0
20240419,090500,2248103,1036,1035,1036,1035,878
20240419,090400,1339355,1035,1035,1035,1035,10
20240419,090300,1329005,1036,1036,1036,1036,0
20240419,090200,1329005,1036,1036,1036,1036,0
20240419,090100,1329005,1036,1036,1036,1036,0
20240419,090000,1329005,1036,1036,1036,1031,1265