KissMeData/225590/min/candle-20240419.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240419,202400,48985709,1014,1014,1014,1014,719
20240419,202300,48985709,1014,1014,1014,1014,0
20240419,202200,48985709,1014,1014,1014,1014,0
20240419,202100,48985709,1014,1014,1014,1014,0
20240419,202000,48985709,1014,1014,1014,1014,0
20240419,201900,48985709,1014,1014,1014,1014,0
20240419,201800,48985709,1014,1014,1014,1014,0
20240419,201700,48985709,1014,1014,1014,1014,0
20240419,201600,48985709,1014,1014,1014,1014,0
20240419,201500,48985709,1014,1014,1014,1014,0
20240419,201400,48985709,1014,1014,1014,1014,0
20240419,201300,48985709,1014,1014,1014,1014,0
20240419,201200,48985709,1014,1014,1014,1014,0
20240419,201100,48985709,1014,1014,1014,1014,0
20240419,201000,48985709,1014,1014,1014,1014,0
20240419,200900,48985709,1014,1014,1014,1014,0
20240419,200800,48985709,1014,1014,1014,1014,0
20240419,200700,48985709,1014,1014,1014,1014,0
20240419,200600,48985709,1014,1014,1014,1014,0
20240419,200500,48985709,1014,1014,1014,1014,0
20240419,200400,48985709,1014,1014,1014,1014,0
20240419,200300,48985709,1014,1014,1014,1014,0
20240419,200200,48985709,1014,1014,1014,1014,0
20240419,200100,48985709,1014,1014,1014,1014,0
20240419,200000,48985709,1014,1014,1014,1014,0
20240419,195900,48985709,1014,1014,1014,1014,0
20240419,195800,48985709,1014,1014,1014,1014,0
20240419,195700,48985709,1014,1014,1014,1014,0
20240419,195600,48985709,1014,1014,1014,1014,0
20240419,195500,48985709,1014,1014,1014,1014,0
20240419,195400,48985709,1014,1014,1014,1014,719
20240419,195300,48985709,1014,1014,1014,1014,0
20240419,195200,48985709,1014,1014,1014,1014,0
20240419,195100,48985709,1014,1014,1014,1014,0
20240419,195000,48985709,1014,1014,1014,1014,0
20240419,194900,48985709,1014,1014,1014,1014,0
20240419,194800,48985709,1014,1014,1014,1014,0
20240419,194700,48985709,1014,1014,1014,1014,0
20240419,194600,48985709,1014,1014,1014,1014,0
20240419,194500,48985709,1014,1014,1014,1014,0
20240419,194400,48985709,1014,1014,1014,1014,0
20240419,194300,48985709,1014,1014,1014,1014,0
20240419,194200,48985709,1014,1014,1014,1014,0
20240419,194100,48985709,1014,1014,1014,1014,0
20240419,194000,48985709,1014,1014,1014,1014,0
20240419,193900,48985709,1014,1014,1014,1014,0
20240419,193800,48985709,1014,1014,1014,1014,0
20240419,193700,48985709,1014,1014,1014,1014,0
20240419,193600,48985709,1014,1014,1014,1014,0
20240419,193500,48985709,1014,1014,1014,1014,0
20240419,193400,48985709,1014,1014,1014,1014,0
20240419,193300,48985709,1014,1014,1014,1014,0
20240419,193200,48985709,1014,1014,1014,1014,0
20240419,193100,48985709,1014,1014,1014,1014,0
20240419,193000,48985709,1014,1014,1014,1014,0
20240419,192900,48985709,1014,1014,1014,1014,0
20240419,192800,48985709,1014,1014,1014,1014,0
20240419,192700,48985709,1014,1014,1014,1014,0
20240419,192600,48985709,1014,1014,1014,1014,0
20240419,192500,48985709,1014,1014,1014,1014,0
20240419,192400,48985709,1014,1014,1014,1014,719
20240419,192300,48985709,1014,1014,1014,1014,0
20240419,192200,48985709,1014,1014,1014,1014,0
20240419,192100,48985709,1014,1014,1014,1014,0
20240419,192000,48985709,1014,1014,1014,1014,0
20240419,191900,48985709,1014,1014,1014,1014,0
20240419,191800,48985709,1014,1014,1014,1014,0
20240419,191700,48985709,1014,1014,1014,1014,0
20240419,191600,48985709,1014,1014,1014,1014,0
20240419,191500,48985709,1014,1014,1014,1014,0
20240419,191400,48985709,1014,1014,1014,1014,0
20240419,191300,48985709,1014,1014,1014,1014,0
20240419,191200,48985709,1014,1014,1014,1014,0
20240419,191100,48985709,1014,1014,1014,1014,0
20240419,191000,48985709,1014,1014,1014,1014,0
20240419,190900,48985709,1014,1014,1014,1014,0
20240419,190800,48985709,1014,1014,1014,1014,0
20240419,190700,48985709,1014,1014,1014,1014,0
20240419,190600,48985709,1014,1014,1014,1014,0
20240419,190500,48985709,1014,1014,1014,1014,0
20240419,190400,48985709,1014,1014,1014,1014,0
20240419,190300,48985709,1014,1014,1014,1014,0
20240419,190200,48985709,1014,1014,1014,1014,0
20240419,190100,48985709,1014,1014,1014,1014,0
20240419,190000,48985709,1014,1014,1014,1014,0
20240419,185900,48985709,1014,1014,1014,1014,0
20240419,185800,48985709,1014,1014,1014,1014,0
20240419,185700,48985709,1014,1014,1014,1014,0
20240419,185600,48985709,1014,1014,1014,1014,0
20240419,185500,48985709,1014,1014,1014,1014,0
20240419,185400,48985709,1014,1014,1014,1014,719
20240419,185300,48985709,1014,1014,1014,1014,0
20240419,185200,48985709,1014,1014,1014,1014,0
20240419,185100,48985709,1014,1014,1014,1014,0
20240419,185000,48985709,1014,1014,1014,1014,0
20240419,184900,48985709,1014,1014,1014,1014,0
20240419,184800,48985709,1014,1014,1014,1014,0
20240419,184700,48985709,1014,1014,1014,1014,0
20240419,184600,48985709,1014,1014,1014,1014,0
20240419,184500,48985709,1014,1014,1014,1014,0
20240419,184400,48985709,1014,1014,1014,1014,0
20240419,184300,48985709,1014,1014,1014,1014,0
20240419,184200,48985709,1014,1014,1014,1014,0
20240419,184100,48985709,1014,1014,1014,1014,0
20240419,184000,48985709,1014,1014,1014,1014,0
20240419,183900,48985709,1014,1014,1014,1014,0
20240419,183800,48985709,1014,1014,1014,1014,0
20240419,183700,48985709,1014,1014,1014,1014,0
20240419,183600,48985709,1014,1014,1014,1014,0
20240419,183500,48985709,1014,1014,1014,1014,0
20240419,183400,48985709,1014,1014,1014,1014,0
20240419,183300,48985709,1014,1014,1014,1014,0
20240419,183200,48985709,1014,1014,1014,1014,0
20240419,183100,48985709,1014,1014,1014,1014,0
20240419,183000,48985709,1014,1014,1014,1014,0
20240419,182900,48985709,1014,1014,1014,1014,0
20240419,182800,48985709,1014,1014,1014,1014,0
20240419,182700,48985709,1014,1014,1014,1014,0
20240419,182600,48985709,1014,1014,1014,1014,0
20240419,182500,48985709,1014,1014,1014,1014,0
20240419,182400,48985709,1014,1014,1014,1014,719
20240419,182300,48985709,1014,1014,1014,1014,0
20240419,182200,48985709,1014,1014,1014,1014,0
20240419,182100,48985709,1014,1014,1014,1014,0
20240419,182000,48985709,1014,1014,1014,1014,0
20240419,181900,48985709,1014,1014,1014,1014,0
20240419,181800,48985709,1014,1014,1014,1014,0
20240419,181700,48985709,1014,1014,1014,1014,0
20240419,181600,48985709,1014,1014,1014,1014,0
20240419,181500,48985709,1014,1014,1014,1014,0
20240419,181400,48985709,1014,1014,1014,1014,0
20240419,181300,48985709,1014,1014,1014,1014,0
20240419,181200,48985709,1014,1014,1014,1014,0
20240419,181100,48985709,1014,1014,1014,1014,0
20240419,181000,48985709,1014,1014,1014,1014,0
20240419,180900,48985709,1014,1014,1014,1014,0
20240419,180800,48985709,1014,1014,1014,1014,0
20240419,180700,48985709,1014,1014,1014,1014,0
20240419,180600,48985709,1014,1014,1014,1014,0
20240419,180500,48985709,1014,1014,1014,1014,0
20240419,180400,48985709,1014,1014,1014,1014,0
20240419,180300,48985709,1014,1014,1014,1014,0
20240419,180200,48985709,1014,1014,1014,1014,0
20240419,180100,48985709,1014,1014,1014,1014,0
20240419,180000,48985709,1014,1014,1014,1014,0
20240419,175900,48985709,1014,1014,1014,1014,0
20240419,175800,48985709,1014,1014,1014,1014,0
20240419,175700,48985709,1014,1014,1014,1014,0
20240419,175600,48985709,1014,1014,1014,1014,0
20240419,175500,48985709,1014,1014,1014,1014,0
20240419,175400,48985709,1014,1014,1014,1014,719
20240419,175300,48985709,1014,1014,1014,1014,0
20240419,175200,48985709,1014,1014,1014,1014,0
20240419,175100,48985709,1014,1014,1014,1014,0
20240419,175000,48985709,1014,1014,1014,1014,0
20240419,174900,48985709,1014,1014,1014,1014,0
20240419,174800,48985709,1014,1014,1014,1014,0
20240419,174700,48985709,1014,1014,1014,1014,0
20240419,174600,48985709,1014,1014,1014,1014,0
20240419,174500,48985709,1014,1014,1014,1014,0
20240419,174400,48985709,1014,1014,1014,1014,0
20240419,174300,48985709,1014,1014,1014,1014,0
20240419,174200,48985709,1014,1014,1014,1014,0
20240419,174100,48985709,1014,1014,1014,1014,0
20240419,174000,48985709,1014,1014,1014,1014,0
20240419,173900,48985709,1014,1014,1014,1014,0
20240419,173800,48985709,1014,1014,1014,1014,0
20240419,173700,48985709,1014,1014,1014,1014,0
20240419,173600,48985709,1014,1014,1014,1014,0
20240419,173500,48985709,1014,1014,1014,1014,0
20240419,173400,48985709,1014,1014,1014,1014,0
20240419,173300,48985709,1014,1014,1014,1014,0
20240419,173200,48985709,1014,1014,1014,1014,0
20240419,173100,48985709,1014,1014,1014,1014,0
20240419,173000,48985709,1014,1014,1014,1014,0
20240419,172900,48985709,1014,1014,1014,1014,0
20240419,172800,48985709,1014,1014,1014,1014,0
20240419,172700,48985709,1014,1014,1014,1014,0
20240419,172600,48985709,1014,1014,1014,1014,0
20240419,172500,48985709,1014,1014,1014,1014,0
20240419,172400,48985709,1014,1014,1014,1014,719
20240419,172300,48985709,1014,1014,1014,1014,0
20240419,172200,48985709,1014,1014,1014,1014,0
20240419,172100,48985709,1014,1014,1014,1014,0
20240419,172000,48985709,1014,1014,1014,1014,0
20240419,171900,48985709,1014,1014,1014,1014,0
20240419,171800,48985709,1014,1014,1014,1014,0
20240419,171700,48985709,1014,1014,1014,1014,0
20240419,171600,48985709,1014,1014,1014,1014,0
20240419,171500,48985709,1014,1014,1014,1014,0
20240419,171400,48985709,1014,1014,1014,1014,0
20240419,171300,48985709,1014,1014,1014,1014,0
20240419,171200,48985709,1014,1014,1014,1014,0
20240419,171100,48985709,1014,1014,1014,1014,0
20240419,171000,48985709,1014,1014,1014,1014,0
20240419,170900,48985709,1014,1014,1014,1014,0
20240419,170800,48985709,1014,1014,1014,1014,0
20240419,170700,48985709,1014,1014,1014,1014,0
20240419,170600,48985709,1014,1014,1014,1014,0
20240419,170500,48985709,1014,1014,1014,1014,0
20240419,170400,48985709,1014,1014,1014,1014,0
20240419,170300,48985709,1014,1014,1014,1014,0
20240419,170200,48985709,1014,1014,1014,1014,0
20240419,170100,48985709,1014,1014,1014,1014,0
20240419,170000,48985709,1014,1014,1014,1014,0
20240419,165900,48985709,1014,1014,1014,1014,0
20240419,165800,48985709,1014,1014,1014,1014,0
20240419,165700,48985709,1014,1014,1014,1014,0
20240419,165600,48985709,1014,1014,1014,1014,0
20240419,165500,48985709,1014,1014,1014,1014,0
20240419,165400,48985709,1014,1014,1014,1014,719
20240419,165300,48985709,1014,1014,1014,1014,0
20240419,165200,48985709,1014,1014,1014,1014,0
20240419,165100,48985709,1014,1014,1014,1014,0
20240419,165000,48985709,1014,1014,1014,1014,0
20240419,164900,48985709,1014,1014,1014,1014,0
20240419,164800,48985709,1014,1014,1014,1014,0
20240419,164700,48985709,1014,1014,1014,1014,0
20240419,164600,48985709,1014,1014,1014,1014,0
20240419,164500,48985709,1014,1014,1014,1014,0
20240419,164400,48985709,1014,1014,1014,1014,0
20240419,164300,48985709,1014,1014,1014,1014,0
20240419,164200,48985709,1014,1014,1014,1014,0
20240419,164100,48985709,1014,1014,1014,1014,0
20240419,164000,48985709,1014,1014,1014,1014,0
20240419,163900,48985709,1014,1014,1014,1014,0
20240419,163800,48985709,1014,1014,1014,1014,0
20240419,163700,48985709,1014,1014,1014,1014,0
20240419,163600,48985709,1014,1014,1014,1014,0
20240419,163500,48985709,1014,1014,1014,1014,0
20240419,163400,48985709,1014,1014,1014,1014,0
20240419,163300,48985709,1014,1014,1014,1014,0
20240419,163200,48985709,1014,1014,1014,1014,0
20240419,163100,48985709,1014,1014,1014,1014,0
20240419,163000,48985709,1014,1014,1014,1014,0
20240419,162900,48985709,1014,1014,1014,1014,0
20240419,162800,48985709,1014,1014,1014,1014,0
20240419,162700,48985709,1014,1014,1014,1014,0
20240419,162600,48985709,1014,1014,1014,1014,0
20240419,162500,48985709,1014,1014,1014,1014,0
20240419,162400,48985709,1014,1014,1014,1014,719
20240419,162300,48985709,1014,1014,1014,1014,0
20240419,162200,48985709,1014,1014,1014,1014,0
20240419,162100,48985709,1014,1014,1014,1014,0
20240419,162000,48985709,1014,1014,1014,1014,0
20240419,161900,48985709,1014,1014,1014,1014,0
20240419,161800,48985709,1014,1014,1014,1014,0
20240419,161700,48985709,1014,1014,1014,1014,0
20240419,161600,48985709,1014,1014,1014,1014,0
20240419,161500,48985709,1014,1014,1014,1014,0
20240419,161400,48985709,1014,1014,1014,1014,0
20240419,161300,48985709,1014,1014,1014,1014,0
20240419,161200,48985709,1014,1014,1014,1014,0
20240419,161100,48985709,1014,1014,1014,1014,0
20240419,161000,48985709,1014,1014,1014,1014,0
20240419,160900,48985709,1014,1014,1014,1014,0
20240419,160800,48985709,1014,1014,1014,1014,0
20240419,160700,48985709,1014,1014,1014,1014,0
20240419,160600,48985709,1014,1014,1014,1014,0
20240419,160500,48985709,1014,1014,1014,1014,0
20240419,160400,48985709,1014,1014,1014,1014,0
20240419,160300,48985709,1014,1014,1014,1014,0
20240419,160200,48985709,1014,1014,1014,1014,0
20240419,160100,48985709,1014,1014,1014,1014,0
20240419,160000,48985709,1014,1014,1014,1014,0
20240419,155900,48985709,1014,1014,1014,1014,0
20240419,155800,48985709,1014,1014,1014,1014,0
20240419,155700,48985709,1014,1014,1014,1014,0
20240419,155600,48985709,1014,1014,1014,1014,0
20240419,155500,48985709,1014,1014,1014,1014,0
20240419,155400,48985709,1014,1014,1014,1014,719
20240419,155300,48985709,1014,1014,1014,1014,0
20240419,155200,48985709,1014,1014,1014,1014,0
20240419,155100,48985709,1014,1014,1014,1014,0
20240419,155000,48985709,1014,1014,1014,1014,0
20240419,154900,48985709,1014,1014,1014,1014,0
20240419,154800,48985709,1014,1014,1014,1014,0
20240419,154700,48985709,1014,1014,1014,1014,0
20240419,154600,48985709,1014,1014,1014,1014,0
20240419,154500,48985709,1014,1014,1014,1014,0
20240419,154400,48985709,1014,1014,1014,1014,0
20240419,154300,48985709,1014,1014,1014,1014,0
20240419,154200,48985709,1014,1014,1014,1014,0
20240419,154100,48985709,1014,1014,1014,1014,0
20240419,154000,48985709,1014,1014,1014,1014,0
20240419,153900,48985709,1014,1014,1014,1014,0
20240419,153800,48985709,1014,1014,1014,1014,0
20240419,153700,48985709,1014,1014,1014,1014,0
20240419,153600,48985709,1014,1014,1014,1014,0
20240419,153500,48985709,1014,1014,1014,1014,0
20240419,153400,48985709,1014,1014,1014,1014,0
20240419,153300,48985709,1014,1014,1014,1014,0
20240419,153200,48985709,1014,1014,1014,1014,0
20240419,153100,48985709,1014,1014,1014,1014,0
20240419,153000,48985709,1014,1014,1014,1014,719
20240419,152900,48256643,1019,1019,1019,1019,0
20240419,152800,48256643,1019,1019,1019,1019,0
20240419,152700,48256643,1019,1019,1019,1019,0
20240419,152600,48256643,1019,1019,1019,1019,0
20240419,152500,48256643,1019,1019,1019,1019,0
20240419,152400,48256643,1019,1019,1019,1019,0
20240419,152300,48256643,1019,1019,1019,1019,0
20240419,152200,48256643,1019,1019,1019,1019,0
20240419,152100,48256643,1019,1019,1019,1019,0
20240419,152000,48256643,1019,1019,1019,1019,0
20240419,151900,48256643,1019,1019,1019,1019,0
20240419,151800,48256643,1019,1019,1019,1019,0
20240419,151700,48256643,1019,1019,1019,1019,656
20240419,151600,47588179,1019,1019,1019,1019,1
20240419,151500,47587160,1014,1014,1014,1014,5
20240419,151400,47582090,1019,1019,1019,1019,0
20240419,151300,47582090,1019,1019,1019,1019,1
20240419,151200,47581071,1014,1014,1014,1014,1
20240419,151100,47580057,1014,1014,1014,1014,391
20240419,151000,47183583,1019,1019,1019,1019,0
20240419,150900,47183583,1019,1019,1019,1019,0
20240419,150800,47183583,1019,1019,1019,1019,0
20240419,150700,47183583,1019,1019,1019,1019,0
20240419,150600,47183583,1019,1019,1019,1019,1
20240419,150500,47182564,1014,1014,1014,1014,1
20240419,150400,47181550,1019,1019,1019,1019,197
20240419,150300,46980807,1021,1021,1021,1021,0
20240419,150200,46980807,1021,1021,1021,1021,0
20240419,150100,46980807,1021,1021,1021,1021,0
20240419,150000,46980807,1021,1021,1021,1021,0
20240419,145900,46980807,1021,1021,1021,1021,0
20240419,145800,46980807,1021,1021,1021,1021,0
20240419,145700,46980807,1021,1021,1021,1021,1
20240419,145600,46979786,1013,1013,1013,1013,0
20240419,145500,46979786,1013,1013,1013,1013,0
20240419,145400,46979786,1013,1013,1013,1013,0
20240419,145300,46979786,1013,1013,1013,1013,0
20240419,145200,46979786,1013,1013,1013,1013,0
20240419,145100,46979786,1013,1013,1013,1013,0
20240419,145000,46979786,1013,1021,1021,1012,2148
20240419,144900,44804897,1021,1024,1024,1021,237
20240419,144800,44562793,1022,1024,1024,1022,22
20240419,144700,44540307,1024,1024,1024,1024,0
20240419,144600,44540307,1024,1024,1024,1024,0
20240419,144500,44540307,1024,1024,1024,1024,0
20240419,144400,44540307,1024,1024,1024,1024,0
20240419,144300,44540307,1024,1024,1024,1024,0
20240419,144200,44540307,1024,1024,1024,1024,0
20240419,144100,44540307,1024,1024,1024,1024,0
20240419,144000,44540307,1024,1024,1024,1024,4
20240419,143900,44536211,1024,1024,1024,1024,0
20240419,143800,44536211,1024,1024,1024,1024,0
20240419,143700,44536211,1024,1024,1024,1024,0
20240419,143600,44536211,1024,1024,1024,1024,0
20240419,143500,44536211,1024,1024,1024,1024,0
20240419,143400,44536211,1024,1024,1024,1024,0
20240419,143300,44536211,1024,1024,1024,1024,0
20240419,143200,44536211,1024,1024,1024,1024,38
20240419,143100,44497299,1024,1024,1024,1024,0
20240419,143000,44497299,1024,1024,1024,1024,0
20240419,142900,44497299,1024,1024,1024,1024,193
20240419,142800,44299667,1024,1024,1024,1024,97
20240419,142700,44200339,1024,1024,1024,1024,0
20240419,142600,44200339,1024,1024,1024,1024,0
20240419,142500,44200339,1024,1024,1024,1024,0
20240419,142400,44200339,1024,1024,1024,1024,1
20240419,142300,44199315,1024,1024,1024,1024,0
20240419,142200,44199315,1024,1024,1024,1024,0
20240419,142100,44199315,1024,1024,1024,1024,0
20240419,142000,44199315,1024,1024,1024,1024,4
20240419,141900,44195219,1024,1024,1024,1024,0
20240419,141800,44195219,1024,1024,1024,1024,0
20240419,141700,44195219,1024,1024,1024,1024,0
20240419,141600,44195219,1024,1024,1024,1024,0
20240419,141500,44195219,1024,1024,1024,1024,38
20240419,141400,44156307,1024,1024,1024,1024,0
20240419,141300,44156307,1024,1024,1024,1024,0
20240419,141200,44156307,1024,1024,1024,1024,100
20240419,141100,44053907,1024,1024,1024,1024,1
20240419,141000,44052883,1020,1020,1020,1020,50
20240419,140900,44001883,1024,1024,1024,1024,0
20240419,140800,44001883,1024,1024,1024,1024,0
20240419,140700,44001883,1024,1024,1024,1024,0
20240419,140600,44001883,1024,1024,1024,1024,0
20240419,140500,44001883,1024,1024,1024,1024,0
20240419,140400,44001883,1024,1024,1024,1024,0
20240419,140300,44001883,1024,1024,1024,1024,0
20240419,140200,44001883,1024,1024,1024,1024,0
20240419,140100,44001883,1024,1024,1024,1024,9
20240419,140000,43992667,1024,1024,1024,1024,4
20240419,135900,43988571,1024,1024,1024,1024,0
20240419,135800,43988571,1024,1024,1024,1024,38
20240419,135700,43949659,1024,1024,1024,1024,0
20240419,135600,43949659,1024,1024,1024,1024,0
20240419,135500,43949659,1024,1024,1024,1024,0
20240419,135400,43949659,1024,1024,1024,1024,0
20240419,135300,43949659,1024,1024,1024,1024,0
20240419,135200,43949659,1024,1024,1024,1024,0
20240419,135100,43949659,1024,1024,1024,1024,0
20240419,135000,43949659,1024,1024,1024,1024,0
20240419,134900,43949659,1024,1024,1024,1024,0
20240419,134800,43949659,1024,1024,1024,1024,0
20240419,134700,43949659,1024,1024,1024,1024,0
20240419,134600,43949659,1024,1024,1024,1024,0
20240419,134500,43949659,1024,1024,1024,1024,0
20240419,134400,43949659,1024,1024,1024,1024,0
20240419,134300,43949659,1024,1024,1024,1024,0
20240419,134200,43949659,1024,1024,1024,1024,0
20240419,134100,43949659,1024,1024,1024,1024,38
20240419,134000,43910747,1024,1024,1024,1024,4
20240419,133900,43906651,1017,1017,1017,1017,0
20240419,133800,43906651,1017,1017,1017,1017,0
20240419,133700,43906651,1017,1017,1017,1017,0
20240419,133600,43906651,1017,1017,1017,1017,0
20240419,133500,43906651,1017,1017,1017,1017,0
20240419,133400,43906651,1017,1017,1017,1017,0
20240419,133300,43906651,1017,1017,1017,1017,0
20240419,133200,43906651,1017,1017,1017,1017,0
20240419,133100,43906651,1017,1017,1017,1017,0
20240419,133000,43906651,1017,1017,1017,1017,0
20240419,132900,43906651,1017,1017,1017,1017,0
20240419,132800,43906651,1017,1017,1017,1017,0
20240419,132700,43906651,1017,1017,1017,1017,565
20240419,132600,43332046,1017,1017,1017,1017,225
20240419,132500,43103221,1022,1022,1022,1022,0
20240419,132400,43103221,1022,1022,1022,1022,38
20240419,132300,43064385,1012,1012,1012,1012,0
20240419,132200,43064385,1012,1018,1018,1012,794
20240419,132100,42258081,1022,1022,1022,1022,0
20240419,132000,42258081,1022,1022,1022,1022,4
20240419,131900,42253993,1021,1021,1021,1021,0
20240419,131800,42253993,1021,1021,1021,1021,0
20240419,131700,42253993,1021,1021,1021,1021,0
20240419,131600,42253993,1021,1021,1021,1021,0
20240419,131500,42253993,1021,1021,1021,1021,0
20240419,131400,42253993,1021,1021,1021,1021,0
20240419,131300,42253993,1021,1021,1021,1021,0
20240419,131200,42253993,1021,1021,1021,1021,0
20240419,131100,42253993,1021,1021,1021,1021,0
20240419,131000,42253993,1021,1021,1021,1021,0
20240419,130900,42253993,1021,1021,1021,1021,0
20240419,130800,42253993,1021,1021,1021,1021,0
20240419,130700,42253993,1021,1019,1021,1019,38
20240419,130600,42215235,1018,1018,1018,1018,0
20240419,130500,42215235,1018,1018,1018,1018,0
20240419,130400,42215235,1018,1018,1018,1018,0
20240419,130300,42215235,1018,1018,1018,1018,0
20240419,130200,42215235,1018,1018,1018,1018,0
20240419,130100,42215235,1018,1018,1018,1018,0
20240419,130000,42215235,1018,1018,1018,1018,4
20240419,125900,42211163,1019,1019,1019,1019,0
20240419,125800,42211163,1019,1019,1019,1019,0
20240419,125700,42211163,1019,1019,1019,1019,1
20240419,125600,42210144,1012,1012,1012,1012,0
20240419,125500,42210144,1012,1019,1019,1012,225
20240419,125400,41982437,1013,1014,1014,1013,514
20240419,125300,41461242,1015,1016,1016,1015,126
20240419,125200,41333302,1019,1019,1019,1019,0
20240419,125100,41333302,1019,1019,1019,1019,0
20240419,125000,41333302,1019,1017,1019,1017,38
20240419,124900,41294592,1017,1017,1017,1017,0
20240419,124800,41294592,1017,1017,1017,1017,0
20240419,124700,41294592,1017,1016,1017,1016,319
20240419,124600,40970448,1016,1016,1016,1016,0
20240419,124500,40970448,1016,1016,1016,1016,0
20240419,124400,40970448,1016,1016,1016,1016,1
20240419,124300,40969432,1015,1015,1015,1015,0
20240419,124200,40969432,1015,1015,1015,1015,0
20240419,124100,40969432,1015,1015,1015,1015,23
20240419,124000,40946087,1016,1016,1016,1016,4
20240419,123900,40942023,1015,1015,1015,1015,0
20240419,123800,40942023,1015,1015,1015,1015,0
20240419,123700,40942023,1015,1015,1015,1015,24
20240419,123600,40917663,1015,1015,1015,1015,101
20240419,123500,40815148,1014,1013,1014,1013,42
20240419,123400,40772584,1014,1014,1014,1014,0
20240419,123300,40772584,1014,1014,1014,1014,38
20240419,123200,40734052,1014,1014,1014,1014,0
20240419,123100,40734052,1014,1014,1014,1014,0
20240419,123000,40734052,1014,1014,1014,1014,1
20240419,122900,40733038,1011,1011,1011,1011,0
20240419,122800,40733038,1011,1011,1011,1011,45
20240419,122700,40687543,1011,1014,1014,1011,50
20240419,122600,40636990,1011,1011,1011,1011,54
20240419,122500,40582396,1018,1018,1018,1018,0
20240419,122400,40582396,1018,1018,1018,1018,0
20240419,122300,40582396,1018,1018,1018,1018,0
20240419,122200,40582396,1018,1018,1018,1018,0
20240419,122100,40582396,1018,1018,1018,1018,0
20240419,122000,40582396,1018,1018,1018,1018,4
20240419,121900,40578324,1010,1010,1010,1010,0
20240419,121800,40578324,1010,1010,1010,1010,0
20240419,121700,40578324,1010,1010,1010,1010,0
20240419,121600,40578324,1010,1010,1010,1010,981
20240419,121500,39587514,1009,1009,1009,1009,0
20240419,121400,39587514,1009,1009,1009,1009,213
20240419,121300,39372597,1008,1008,1008,1008,0
20240419,121200,39372597,1008,1008,1008,1008,2
20240419,121100,39370581,1007,1007,1007,1007,87
20240419,121000,39282972,1009,1006,1009,1006,63
20240419,120900,39219555,1005,1005,1005,1005,0
20240419,120800,39219555,1005,1005,1005,1005,86
20240419,120700,39133125,1006,1006,1006,1006,10
20240419,120600,39123065,1005,1005,1005,1005,0
20240419,120500,39123065,1005,1005,1005,1005,543
20240419,120400,38577350,1004,1005,1005,1004,1523
20240419,120300,37047258,1004,1004,1004,1004,47
20240419,120200,37000070,1004,1004,1004,1004,62
20240419,120100,36937822,1005,1005,1005,1005,0
20240419,120000,36937822,1005,1005,1005,1005,4
20240419,115900,36933802,1005,1005,1005,1005,38
20240419,115800,36895612,1004,1004,1004,1004,0
20240419,115700,36895612,1004,1004,1004,1004,0
20240419,115600,36895612,1004,1004,1004,1004,0
20240419,115500,36895612,1004,1004,1004,1004,0
20240419,115400,36895612,1004,1004,1004,1004,0
20240419,115300,36895612,1004,1004,1004,1004,0
20240419,115200,36895612,1004,1004,1004,1004,60
20240419,115100,36835372,1004,1004,1004,1004,23
20240419,115000,36812280,1004,1004,1004,1004,0
20240419,114900,36812280,1004,1004,1004,1004,745
20240419,114800,36064300,1004,1004,1004,1004,0
20240419,114700,36064300,1004,1004,1004,1004,100
20240419,114600,35963900,1004,1004,1004,1004,23
20240419,114500,35940808,1004,1004,1004,1004,0
20240419,114400,35940808,1004,1004,1004,1004,0
20240419,114300,35940808,1004,1004,1004,1004,23
20240419,114200,35917716,1005,1005,1005,1005,38
20240419,114100,35879526,1005,1005,1005,1005,0
20240419,114000,35879526,1005,1005,1005,1005,4
20240419,113900,35875506,1005,1005,1005,1005,0
20240419,113800,35875506,1005,1005,1005,1005,0
20240419,113700,35875506,1005,1005,1005,1005,0
20240419,113600,35875506,1005,1004,1005,1004,33
20240419,113500,35842364,1005,1005,1005,1005,0
20240419,113400,35842364,1005,1005,1005,1005,319
20240419,113300,35521769,1004,1005,1005,1004,55
20240419,113200,35466542,1005,1005,1005,1005,0
20240419,113100,35466542,1005,1004,1005,1004,773
20240419,113000,34689826,1004,1004,1004,1004,100
20240419,112900,34589426,1005,1005,1005,1005,500
20240419,112800,34086926,1005,1005,1005,1005,1
20240419,112700,34085921,1005,1005,1005,1005,0
20240419,112600,34085921,1005,1005,1005,1005,0
20240419,112500,34085921,1005,1005,1005,1005,38
20240419,112400,34047731,1004,1004,1004,1004,0
20240419,112300,34047731,1004,1004,1004,1004,120
20240419,112200,33927251,1004,1004,1004,1004,795
20240419,112100,33129071,1004,1004,1004,1004,24
20240419,112000,33104975,1005,1005,1005,1005,4
20240419,111900,33100955,1004,1004,1004,1004,75
20240419,111800,33025655,1005,1004,1005,1004,141
20240419,111700,32884088,1005,1005,1005,1005,0
20240419,111600,32884088,1005,1006,1006,1005,931
20240419,111500,31948432,1007,1008,1008,1007,1032
20240419,111400,30909207,1009,1009,1009,1009,0
20240419,111300,30909207,1009,1010,1010,1009,1012
20240419,111200,29888098,1013,1013,1013,1013,0
20240419,111100,29888098,1013,1013,1013,1013,0
20240419,111000,29888098,1013,1013,1013,1013,0
20240419,110900,29888098,1013,1013,1013,1013,0
20240419,110800,29888098,1013,1013,1013,1013,38
20240419,110700,29849604,1013,1013,1013,1013,1
20240419,110600,29848591,1010,1010,1010,1010,0
20240419,110500,29848591,1010,1010,1010,1010,0
20240419,110400,29848591,1010,1016,1016,1010,7810
20240419,110300,21942830,1017,1018,1018,1017,88
20240419,110200,21853247,1022,1022,1022,1022,0
20240419,110100,21853247,1022,1022,1022,1022,0
20240419,110000,21853247,1022,1022,1022,1022,4
20240419,105900,21849159,1024,1024,1024,1024,0
20240419,105800,21849159,1024,1024,1024,1024,0
20240419,105700,21849159,1024,1024,1024,1024,0
20240419,105600,21849159,1024,1024,1024,1024,0
20240419,105500,21849159,1024,1024,1024,1024,1
20240419,105400,21848135,1018,1018,1018,1018,90
20240419,105300,21756515,1019,1021,1021,1019,11
20240419,105200,21745286,1024,1024,1024,1024,0
20240419,105100,21745286,1024,1024,1024,1024,38
20240419,105000,21706374,1027,1027,1027,1027,0
20240419,104900,21706374,1027,1027,1027,1027,0
20240419,104800,21706374,1027,1027,1027,1027,0
20240419,104700,21706374,1027,1027,1027,1027,0
20240419,104600,21706374,1027,1027,1027,1027,0
20240419,104500,21706374,1027,1027,1027,1027,0
20240419,104400,21706374,1027,1027,1027,1027,0
20240419,104300,21706374,1027,1027,1027,1027,0
20240419,104200,21706374,1027,1027,1027,1027,0
20240419,104100,21706374,1027,1027,1027,1027,1
20240419,104000,21705347,1020,1028,1028,1020,29
20240419,103900,21675704,1028,1028,1028,1028,0
20240419,103800,21675704,1028,1028,1028,1028,0
20240419,103700,21675704,1028,1028,1028,1028,0
20240419,103600,21675704,1028,1028,1028,1028,0
20240419,103500,21675704,1028,1028,1028,1028,0
20240419,103400,21675704,1028,1028,1028,1028,38
20240419,103300,21636640,1028,1030,1030,1028,4201
20240419,103200,17311580,1030,1030,1030,1030,0
20240419,103100,17311580,1030,1030,1030,1030,0
20240419,103000,17311580,1030,1030,1030,1030,0
20240419,102900,17311580,1030,1030,1030,1030,0
20240419,102800,17311580,1030,1030,1030,1030,0
20240419,102700,17311580,1030,1030,1030,1030,0
20240419,102600,17311580,1030,1030,1030,1030,21
20240419,102500,17289950,1031,1031,1031,1031,0
20240419,102400,17289950,1031,1031,1031,1031,4
20240419,102300,17285826,1032,1032,1032,1032,0
20240419,102200,17285826,1032,1032,1032,1032,0
20240419,102100,17285826,1032,1032,1032,1032,0
20240419,102000,17285826,1032,1032,1032,1032,5
20240419,101900,17280666,1030,1030,1030,1030,0
20240419,101800,17280666,1030,1030,1030,1030,0
20240419,101700,17280666,1030,1032,1032,1030,148
20240419,101600,17128150,1030,1030,1030,1030,160
20240419,101500,16963350,1030,1030,1030,1030,0
20240419,101400,16963350,1030,1030,1030,1030,0
20240419,101300,16963350,1030,1030,1030,1030,0
20240419,101200,16963350,1030,1030,1030,1030,0
20240419,101100,16963350,1030,1030,1030,1030,0
20240419,101000,16963350,1030,1030,1030,1030,0
20240419,100900,16963350,1030,1030,1030,1030,0
20240419,100800,16963350,1030,1030,1030,1030,0
20240419,100700,16963350,1030,1030,1030,1030,0
20240419,100600,16963350,1030,1030,1030,1030,0
20240419,100500,16963350,1030,1031,1031,1030,179
20240419,100400,16778970,1032,1032,1032,1032,0
20240419,100300,16778970,1032,1032,1032,1032,1
20240419,100200,16777938,1033,1033,1033,1033,0
20240419,100100,16777938,1033,1033,1033,1033,0
20240419,100000,16777938,1033,1032,1033,1032,101
20240419,095900,16673685,1033,1033,1033,1033,0
20240419,095800,16673685,1033,1033,1033,1033,0
20240419,095700,16673685,1033,1033,1033,1033,1
20240419,095600,16672652,1032,1032,1032,1032,100
20240419,095500,16569452,1033,1033,1033,1033,1
20240419,095400,16568419,1033,1033,1033,1033,0
20240419,095300,16568419,1033,1033,1033,1033,0
20240419,095200,16568419,1033,1033,1033,1033,0
20240419,095100,16568419,1033,1033,1033,1033,0
20240419,095000,16568419,1033,1033,1033,1033,0
20240419,094900,16568419,1033,1033,1033,1033,27
20240419,094800,16540528,1030,1030,1030,1030,0
20240419,094700,16540528,1030,1030,1030,1030,229
20240419,094600,16304658,1033,1033,1033,1033,0
20240419,094500,16304658,1033,1033,1033,1033,0
20240419,094400,16304658,1033,1033,1033,1033,0
20240419,094300,16304658,1033,1033,1033,1033,38
20240419,094200,16265404,1033,1033,1033,1033,0
20240419,094100,16265404,1033,1033,1033,1033,0
20240419,094000,16265404,1033,1033,1033,1033,5
20240419,093900,16260239,1032,1032,1032,1032,0
20240419,093800,16260239,1032,1032,1032,1032,0
20240419,093700,16260239,1032,1032,1032,1032,0
20240419,093600,16260239,1032,1032,1032,1032,0
20240419,093500,16260239,1032,1032,1032,1032,0
20240419,093400,16260239,1032,1032,1032,1032,0
20240419,093300,16260239,1032,1032,1032,1032,0
20240419,093200,16260239,1032,1032,1032,1032,0
20240419,093100,16260239,1032,1032,1032,1032,0
20240419,093000,16260239,1032,1033,1033,1032,220
20240419,092900,16032981,1033,1033,1033,1033,300
20240419,092800,15723081,1033,1033,1033,1033,0
20240419,092700,15723081,1033,1033,1033,1033,482
20240419,092600,15225175,1030,1033,1033,1030,227
20240419,092500,14991251,1033,1033,1033,1033,0
20240419,092400,14991251,1033,1033,1033,1033,0
20240419,092300,14991251,1033,1033,1033,1033,0
20240419,092200,14991251,1033,1033,1033,1033,0
20240419,092100,14991251,1033,1033,1033,1033,0
20240419,092000,14991251,1033,1033,1033,1033,5
20240419,091900,14986086,1033,1033,1033,1033,0
20240419,091800,14986086,1033,1033,1033,1033,1
20240419,091700,14985053,1030,1030,1030,1030,488
20240419,091600,14482413,1030,1030,1030,1030,0
20240419,091500,14482413,1030,1022,1030,1022,419
20240419,091400,14050851,1020,1020,1020,1020,0
20240419,091300,14050851,1020,1020,1020,1020,0
20240419,091200,14050851,1020,1020,1020,1020,0
20240419,091100,14050851,1020,1025,1025,1020,3500
20240419,091000,10480631,1030,1030,1030,1030,0
20240419,090900,10480631,1030,1030,1030,1030,0
20240419,090800,10480631,1030,1030,1030,1030,0
20240419,090700,10480631,1030,1030,1030,1030,0
20240419,090600,10480631,1030,1030,1030,1030,0
20240419,090500,10480631,1030,1030,1030,1030,0
20240419,090400,10480631,1030,1030,1030,1030,1898
20240419,090300,8525691,1030,1030,1030,1030,0
20240419,090200,8525691,1030,1030,1030,1030,1319
20240419,090100,7167121,1030,1029,1030,1029,2226
20240419,090000,4874381,1029,1029,1029,1029,4729