KissMeData/297570/min/candle-20240419.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240419,204000,107373305,1263,1263,1263,1263,7047
20240419,203900,107373305,1263,1263,1263,1263,0
20240419,203800,107373305,1263,1263,1263,1263,0
20240419,203700,107373305,1263,1263,1263,1263,0
20240419,203600,107373305,1263,1263,1263,1263,0
20240419,203500,107373305,1263,1263,1263,1263,0
20240419,203400,107373305,1263,1263,1263,1263,0
20240419,203300,107373305,1263,1263,1263,1263,0
20240419,203200,107373305,1263,1263,1263,1263,0
20240419,203100,107373305,1263,1263,1263,1263,0
20240419,203000,107373305,1263,1263,1263,1263,0
20240419,202900,107373305,1263,1263,1263,1263,0
20240419,202800,107373305,1263,1263,1263,1263,0
20240419,202700,107373305,1263,1263,1263,1263,0
20240419,202600,107373305,1263,1263,1263,1263,0
20240419,202500,107373305,1263,1263,1263,1263,0
20240419,202400,107373305,1263,1263,1263,1263,0
20240419,202300,107373305,1263,1263,1263,1263,0
20240419,202200,107373305,1263,1263,1263,1263,0
20240419,202100,107373305,1263,1263,1263,1263,0
20240419,202000,107373305,1263,1263,1263,1263,0
20240419,201900,107373305,1263,1263,1263,1263,0
20240419,201800,107373305,1263,1263,1263,1263,0
20240419,201700,107373305,1263,1263,1263,1263,0
20240419,201600,107373305,1263,1263,1263,1263,0
20240419,201500,107373305,1263,1263,1263,1263,0
20240419,201400,107373305,1263,1263,1263,1263,0
20240419,201300,107373305,1263,1263,1263,1263,0
20240419,201200,107373305,1263,1263,1263,1263,0
20240419,201100,107373305,1263,1263,1263,1263,0
20240419,201000,107373305,1263,1263,1263,1263,7047
20240419,200900,107373305,1263,1263,1263,1263,0
20240419,200800,107373305,1263,1263,1263,1263,0
20240419,200700,107373305,1263,1263,1263,1263,0
20240419,200600,107373305,1263,1263,1263,1263,0
20240419,200500,107373305,1263,1263,1263,1263,0
20240419,200400,107373305,1263,1263,1263,1263,0
20240419,200300,107373305,1263,1263,1263,1263,0
20240419,200200,107373305,1263,1263,1263,1263,0
20240419,200100,107373305,1263,1263,1263,1263,0
20240419,200000,107373305,1263,1263,1263,1263,0
20240419,195900,107373305,1263,1263,1263,1263,0
20240419,195800,107373305,1263,1263,1263,1263,0
20240419,195700,107373305,1263,1263,1263,1263,0
20240419,195600,107373305,1263,1263,1263,1263,0
20240419,195500,107373305,1263,1263,1263,1263,0
20240419,195400,107373305,1263,1263,1263,1263,0
20240419,195300,107373305,1263,1263,1263,1263,0
20240419,195200,107373305,1263,1263,1263,1263,0
20240419,195100,107373305,1263,1263,1263,1263,0
20240419,195000,107373305,1263,1263,1263,1263,0
20240419,194900,107373305,1263,1263,1263,1263,0
20240419,194800,107373305,1263,1263,1263,1263,0
20240419,194700,107373305,1263,1263,1263,1263,0
20240419,194600,107373305,1263,1263,1263,1263,0
20240419,194500,107373305,1263,1263,1263,1263,0
20240419,194400,107373305,1263,1263,1263,1263,0
20240419,194300,107373305,1263,1263,1263,1263,0
20240419,194200,107373305,1263,1263,1263,1263,0
20240419,194100,107373305,1263,1263,1263,1263,0
20240419,194000,107373305,1263,1263,1263,1263,7047
20240419,193900,107373305,1263,1263,1263,1263,0
20240419,193800,107373305,1263,1263,1263,1263,0
20240419,193700,107373305,1263,1263,1263,1263,0
20240419,193600,107373305,1263,1263,1263,1263,0
20240419,193500,107373305,1263,1263,1263,1263,0
20240419,193400,107373305,1263,1263,1263,1263,0
20240419,193300,107373305,1263,1263,1263,1263,0
20240419,193200,107373305,1263,1263,1263,1263,0
20240419,193100,107373305,1263,1263,1263,1263,0
20240419,193000,107373305,1263,1263,1263,1263,0
20240419,192900,107373305,1263,1263,1263,1263,0
20240419,192800,107373305,1263,1263,1263,1263,0
20240419,192700,107373305,1263,1263,1263,1263,0
20240419,192600,107373305,1263,1263,1263,1263,0
20240419,192500,107373305,1263,1263,1263,1263,0
20240419,192400,107373305,1263,1263,1263,1263,0
20240419,192300,107373305,1263,1263,1263,1263,0
20240419,192200,107373305,1263,1263,1263,1263,0
20240419,192100,107373305,1263,1263,1263,1263,0
20240419,192000,107373305,1263,1263,1263,1263,0
20240419,191900,107373305,1263,1263,1263,1263,0
20240419,191800,107373305,1263,1263,1263,1263,0
20240419,191700,107373305,1263,1263,1263,1263,0
20240419,191600,107373305,1263,1263,1263,1263,0
20240419,191500,107373305,1263,1263,1263,1263,0
20240419,191400,107373305,1263,1263,1263,1263,0
20240419,191300,107373305,1263,1263,1263,1263,0
20240419,191200,107373305,1263,1263,1263,1263,0
20240419,191100,107373305,1263,1263,1263,1263,0
20240419,191000,107373305,1263,1263,1263,1263,7047
20240419,190900,107373305,1263,1263,1263,1263,0
20240419,190800,107373305,1263,1263,1263,1263,0
20240419,190700,107373305,1263,1263,1263,1263,0
20240419,190600,107373305,1263,1263,1263,1263,0
20240419,190500,107373305,1263,1263,1263,1263,0
20240419,190400,107373305,1263,1263,1263,1263,0
20240419,190300,107373305,1263,1263,1263,1263,0
20240419,190200,107373305,1263,1263,1263,1263,0
20240419,190100,107373305,1263,1263,1263,1263,0
20240419,190000,107373305,1263,1263,1263,1263,0
20240419,185900,107373305,1263,1263,1263,1263,0
20240419,185800,107373305,1263,1263,1263,1263,0
20240419,185700,107373305,1263,1263,1263,1263,0
20240419,185600,107373305,1263,1263,1263,1263,0
20240419,185500,107373305,1263,1263,1263,1263,0
20240419,185400,107373305,1263,1263,1263,1263,0
20240419,185300,107373305,1263,1263,1263,1263,0
20240419,185200,107373305,1263,1263,1263,1263,0
20240419,185100,107373305,1263,1263,1263,1263,0
20240419,185000,107373305,1263,1263,1263,1263,0
20240419,184900,107373305,1263,1263,1263,1263,0
20240419,184800,107373305,1263,1263,1263,1263,0
20240419,184700,107373305,1263,1263,1263,1263,0
20240419,184600,107373305,1263,1263,1263,1263,0
20240419,184500,107373305,1263,1263,1263,1263,0
20240419,184400,107373305,1263,1263,1263,1263,0
20240419,184300,107373305,1263,1263,1263,1263,0
20240419,184200,107373305,1263,1263,1263,1263,0
20240419,184100,107373305,1263,1263,1263,1263,0
20240419,184000,107373305,1263,1263,1263,1263,7047
20240419,183900,107373305,1263,1263,1263,1263,0
20240419,183800,107373305,1263,1263,1263,1263,0
20240419,183700,107373305,1263,1263,1263,1263,0
20240419,183600,107373305,1263,1263,1263,1263,0
20240419,183500,107373305,1263,1263,1263,1263,0
20240419,183400,107373305,1263,1263,1263,1263,0
20240419,183300,107373305,1263,1263,1263,1263,0
20240419,183200,107373305,1263,1263,1263,1263,0
20240419,183100,107373305,1263,1263,1263,1263,0
20240419,183000,107373305,1263,1263,1263,1263,0
20240419,182900,107373305,1263,1263,1263,1263,0
20240419,182800,107373305,1263,1263,1263,1263,0
20240419,182700,107373305,1263,1263,1263,1263,0
20240419,182600,107373305,1263,1263,1263,1263,0
20240419,182500,107373305,1263,1263,1263,1263,0
20240419,182400,107373305,1263,1263,1263,1263,0
20240419,182300,107373305,1263,1263,1263,1263,0
20240419,182200,107373305,1263,1263,1263,1263,0
20240419,182100,107373305,1263,1263,1263,1263,0
20240419,182000,107373305,1263,1263,1263,1263,0
20240419,181900,107373305,1263,1263,1263,1263,0
20240419,181800,107373305,1263,1263,1263,1263,0
20240419,181700,107373305,1263,1263,1263,1263,0
20240419,181600,107373305,1263,1263,1263,1263,0
20240419,181500,107373305,1263,1263,1263,1263,0
20240419,181400,107373305,1263,1263,1263,1263,0
20240419,181300,107373305,1263,1263,1263,1263,0
20240419,181200,107373305,1263,1263,1263,1263,0
20240419,181100,107373305,1263,1263,1263,1263,0
20240419,181000,107373305,1263,1263,1263,1263,7047
20240419,180900,107373305,1263,1263,1263,1263,0
20240419,180800,107373305,1263,1263,1263,1263,0
20240419,180700,107373305,1263,1263,1263,1263,0
20240419,180600,107373305,1263,1263,1263,1263,0
20240419,180500,107373305,1263,1263,1263,1263,0
20240419,180400,107373305,1263,1263,1263,1263,0
20240419,180300,107373305,1263,1263,1263,1263,0
20240419,180200,107373305,1263,1263,1263,1263,0
20240419,180100,107373305,1263,1263,1263,1263,0
20240419,180000,107373305,1263,1263,1263,1263,0
20240419,175900,107373305,1263,1263,1263,1263,0
20240419,175800,107373305,1263,1263,1263,1263,0
20240419,175700,107373305,1263,1263,1263,1263,0
20240419,175600,107373305,1263,1263,1263,1263,0
20240419,175500,107373305,1263,1263,1263,1263,0
20240419,175400,107373305,1263,1263,1263,1263,0
20240419,175300,107373305,1263,1263,1263,1263,0
20240419,175200,107373305,1263,1263,1263,1263,0
20240419,175100,107373305,1263,1263,1263,1263,0
20240419,175000,107373305,1263,1263,1263,1263,0
20240419,174900,107373305,1263,1263,1263,1263,0
20240419,174800,107373305,1263,1263,1263,1263,0
20240419,174700,107373305,1263,1263,1263,1263,0
20240419,174600,107373305,1263,1263,1263,1263,0
20240419,174500,107373305,1263,1263,1263,1263,0
20240419,174400,107373305,1263,1263,1263,1263,0
20240419,174300,107373305,1263,1263,1263,1263,0
20240419,174200,107373305,1263,1263,1263,1263,0
20240419,174100,107373305,1263,1263,1263,1263,0
20240419,174000,107373305,1263,1263,1263,1263,7047
20240419,173900,107373305,1263,1263,1263,1263,0
20240419,173800,107373305,1263,1263,1263,1263,0
20240419,173700,107373305,1263,1263,1263,1263,0
20240419,173600,107373305,1263,1263,1263,1263,0
20240419,173500,107373305,1263,1263,1263,1263,0
20240419,173400,107373305,1263,1263,1263,1263,0
20240419,173300,107373305,1263,1263,1263,1263,0
20240419,173200,107373305,1263,1263,1263,1263,0
20240419,173100,107373305,1263,1263,1263,1263,0
20240419,173000,107373305,1263,1263,1263,1263,0
20240419,172900,107373305,1263,1263,1263,1263,0
20240419,172800,107373305,1263,1263,1263,1263,0
20240419,172700,107373305,1263,1263,1263,1263,0
20240419,172600,107373305,1263,1263,1263,1263,0
20240419,172500,107373305,1263,1263,1263,1263,0
20240419,172400,107373305,1263,1263,1263,1263,0
20240419,172300,107373305,1263,1263,1263,1263,0
20240419,172200,107373305,1263,1263,1263,1263,0
20240419,172100,107373305,1263,1263,1263,1263,0
20240419,172000,107373305,1263,1263,1263,1263,0
20240419,171900,107373305,1263,1263,1263,1263,0
20240419,171800,107373305,1263,1263,1263,1263,0
20240419,171700,107373305,1263,1263,1263,1263,0
20240419,171600,107373305,1263,1263,1263,1263,0
20240419,171500,107373305,1263,1263,1263,1263,0
20240419,171400,107373305,1263,1263,1263,1263,0
20240419,171300,107373305,1263,1263,1263,1263,0
20240419,171200,107373305,1263,1263,1263,1263,0
20240419,171100,107373305,1263,1263,1263,1263,0
20240419,171000,107373305,1263,1263,1263,1263,7047
20240419,170900,107373305,1263,1263,1263,1263,0
20240419,170800,107373305,1263,1263,1263,1263,0
20240419,170700,107373305,1263,1263,1263,1263,0
20240419,170600,107373305,1263,1263,1263,1263,0
20240419,170500,107373305,1263,1263,1263,1263,0
20240419,170400,107373305,1263,1263,1263,1263,0
20240419,170300,107373305,1263,1263,1263,1263,0
20240419,170200,107373305,1263,1263,1263,1263,0
20240419,170100,107373305,1263,1263,1263,1263,0
20240419,170000,107373305,1263,1263,1263,1263,0
20240419,165900,107373305,1263,1263,1263,1263,0
20240419,165800,107373305,1263,1263,1263,1263,0
20240419,165700,107373305,1263,1263,1263,1263,0
20240419,165600,107373305,1263,1263,1263,1263,0
20240419,165500,107373305,1263,1263,1263,1263,0
20240419,165400,107373305,1263,1263,1263,1263,0
20240419,165300,107373305,1263,1263,1263,1263,0
20240419,165200,107373305,1263,1263,1263,1263,0
20240419,165100,107373305,1263,1263,1263,1263,0
20240419,165000,107373305,1263,1263,1263,1263,0
20240419,164900,107373305,1263,1263,1263,1263,0
20240419,164800,107373305,1263,1263,1263,1263,0
20240419,164700,107373305,1263,1263,1263,1263,0
20240419,164600,107373305,1263,1263,1263,1263,0
20240419,164500,107373305,1263,1263,1263,1263,0
20240419,164400,107373305,1263,1263,1263,1263,0
20240419,164300,107373305,1263,1263,1263,1263,0
20240419,164200,107373305,1263,1263,1263,1263,0
20240419,164100,107373305,1263,1263,1263,1263,0
20240419,164000,107373305,1263,1263,1263,1263,7047
20240419,163900,107373305,1263,1263,1263,1263,0
20240419,163800,107373305,1263,1263,1263,1263,0
20240419,163700,107373305,1263,1263,1263,1263,0
20240419,163600,107373305,1263,1263,1263,1263,0
20240419,163500,107373305,1263,1263,1263,1263,0
20240419,163400,107373305,1263,1263,1263,1263,0
20240419,163300,107373305,1263,1263,1263,1263,0
20240419,163200,107373305,1263,1263,1263,1263,0
20240419,163100,107373305,1263,1263,1263,1263,0
20240419,163000,107373305,1263,1263,1263,1263,0
20240419,162900,107373305,1263,1263,1263,1263,0
20240419,162800,107373305,1263,1263,1263,1263,0
20240419,162700,107373305,1263,1263,1263,1263,0
20240419,162600,107373305,1263,1263,1263,1263,0
20240419,162500,107373305,1263,1263,1263,1263,0
20240419,162400,107373305,1263,1263,1263,1263,0
20240419,162300,107373305,1263,1263,1263,1263,0
20240419,162200,107373305,1263,1263,1263,1263,0
20240419,162100,107373305,1263,1263,1263,1263,0
20240419,162000,107373305,1263,1263,1263,1263,0
20240419,161900,107373305,1263,1263,1263,1263,0
20240419,161800,107373305,1263,1263,1263,1263,0
20240419,161700,107373305,1263,1263,1263,1263,0
20240419,161600,107373305,1263,1263,1263,1263,0
20240419,161500,107373305,1263,1263,1263,1263,0
20240419,161400,107373305,1263,1263,1263,1263,0
20240419,161300,107373305,1263,1263,1263,1263,0
20240419,161200,107373305,1263,1263,1263,1263,0
20240419,161100,107373305,1263,1263,1263,1263,0
20240419,161000,107373305,1263,1263,1263,1263,7047
20240419,160900,107373305,1263,1263,1263,1263,0
20240419,160800,107373305,1263,1263,1263,1263,0
20240419,160700,107373305,1263,1263,1263,1263,0
20240419,160600,107373305,1263,1263,1263,1263,0
20240419,160500,107373305,1263,1263,1263,1263,0
20240419,160400,107373305,1263,1263,1263,1263,0
20240419,160300,107373305,1263,1263,1263,1263,0
20240419,160200,107373305,1263,1263,1263,1263,0
20240419,160100,107373305,1263,1263,1263,1263,0
20240419,160000,107373305,1263,1263,1263,1263,0
20240419,155900,107373305,1263,1263,1263,1263,0
20240419,155800,107373305,1263,1263,1263,1263,0
20240419,155700,107373305,1263,1263,1263,1263,0
20240419,155600,107373305,1263,1263,1263,1263,0
20240419,155500,107373305,1263,1263,1263,1263,0
20240419,155400,107373305,1263,1263,1263,1263,0
20240419,155300,107373305,1263,1263,1263,1263,0
20240419,155200,107373305,1263,1263,1263,1263,0
20240419,155100,107373305,1263,1263,1263,1263,0
20240419,155000,107373305,1263,1263,1263,1263,0
20240419,154900,107373305,1263,1263,1263,1263,0
20240419,154800,107373305,1263,1263,1263,1263,0
20240419,154700,107373305,1263,1263,1263,1263,0
20240419,154600,107373305,1263,1263,1263,1263,0
20240419,154500,107373305,1263,1263,1263,1263,0
20240419,154400,107373305,1263,1263,1263,1263,0
20240419,154300,107373305,1263,1263,1263,1263,0
20240419,154200,107373305,1263,1263,1263,1263,0
20240419,154100,107373305,1263,1263,1263,1263,0
20240419,154000,107373305,1263,1263,1263,1263,7047
20240419,153900,107373305,1263,1263,1263,1263,0
20240419,153800,107373305,1263,1263,1263,1263,0
20240419,153700,107373305,1263,1263,1263,1263,0
20240419,153600,107373305,1263,1263,1263,1263,0
20240419,153500,107373305,1263,1263,1263,1263,0
20240419,153400,107373305,1263,1263,1263,1263,0
20240419,153300,107373305,1263,1263,1263,1263,0
20240419,153200,107373305,1263,1263,1263,1263,0
20240419,153100,107373305,1263,1263,1263,1263,0
20240419,153000,107373305,1263,1263,1263,1263,7047
20240419,152900,98472944,1271,1271,1271,1271,0
20240419,152800,98472944,1271,1271,1271,1271,0
20240419,152700,98472944,1271,1271,1271,1271,0
20240419,152600,98472944,1271,1271,1271,1271,0
20240419,152500,98472944,1271,1271,1271,1271,0
20240419,152400,98472944,1271,1271,1271,1271,0
20240419,152300,98472944,1271,1271,1271,1271,0
20240419,152200,98472944,1271,1271,1271,1271,0
20240419,152100,98472944,1271,1271,1271,1271,0
20240419,152000,98472944,1271,1271,1271,1271,0
20240419,151900,98472944,1271,1273,1273,1269,107
20240419,151800,98337151,1272,1269,1272,1269,235
20240419,151700,98038638,1269,1268,1269,1268,128
20240419,151600,97876333,1268,1268,1268,1268,0
20240419,151500,97876333,1268,1268,1268,1268,0
20240419,151400,97876333,1268,1268,1268,1268,0
20240419,151300,97876333,1268,1266,1268,1266,300
20240419,151200,97496263,1266,1266,1266,1266,7
20240419,151100,97487401,1265,1265,1265,1265,60
20240419,151000,97411501,1265,1265,1265,1265,0
20240419,150900,97411501,1265,1265,1265,1265,0
20240419,150800,97411501,1265,1265,1265,1265,0
20240419,150700,97411501,1265,1265,1265,1265,0
20240419,150600,97411501,1265,1265,1265,1265,1
20240419,150500,97410236,1265,1265,1265,1265,0
20240419,150400,97410236,1265,1265,1265,1265,0
20240419,150300,97410236,1265,1265,1265,1265,0
20240419,150200,97410236,1265,1265,1265,1265,0
20240419,150100,97410236,1265,1265,1265,1265,7
20240419,150000,97401381,1265,1265,1265,1265,55
20240419,145900,97331806,1265,1265,1265,1265,50
20240419,145800,97268556,1264,1264,1264,1264,0
20240419,145700,97268556,1264,1264,1264,1264,0
20240419,145600,97268556,1264,1264,1264,1264,0
20240419,145500,97268556,1264,1264,1264,1264,0
20240419,145400,97268556,1264,1264,1264,1264,0
20240419,145300,97268556,1264,1264,1264,1264,0
20240419,145200,97268556,1264,1264,1264,1264,0
20240419,145100,97268556,1264,1264,1264,1264,0
20240419,145000,97268556,1264,1264,1264,1264,0
20240419,144900,97268556,1264,1264,1264,1264,0
20240419,144800,97268556,1264,1265,1265,1264,1613
20240419,144700,95229047,1265,1265,1265,1265,0
20240419,144600,95229047,1265,1265,1265,1265,0
20240419,144500,95229047,1265,1265,1265,1265,294
20240419,144400,94857137,1271,1271,1271,1271,0
20240419,144300,94857137,1271,1271,1271,1271,0
20240419,144200,94857137,1271,1271,1271,1271,0
20240419,144100,94857137,1271,1271,1271,1271,0
20240419,144000,94857137,1271,1271,1271,1271,40
20240419,143900,94806297,1271,1271,1271,1271,14
20240419,143800,94788503,1271,1271,1271,1271,0
20240419,143700,94788503,1271,1271,1271,1271,0
20240419,143600,94788503,1271,1271,1271,1271,0
20240419,143500,94788503,1271,1271,1271,1271,0
20240419,143400,94788503,1271,1271,1271,1271,0
20240419,143300,94788503,1271,1271,1271,1271,0
20240419,143200,94788503,1271,1271,1271,1271,0
20240419,143100,94788503,1271,1271,1271,1271,0
20240419,143000,94788503,1271,1271,1271,1271,0
20240419,142900,94788503,1271,1271,1271,1271,0
20240419,142800,94788503,1271,1271,1271,1271,0
20240419,142700,94788503,1271,1271,1271,1271,0
20240419,142600,94788503,1271,1271,1271,1271,0
20240419,142500,94788503,1271,1271,1271,1271,0
20240419,142400,94788503,1271,1271,1271,1271,0
20240419,142300,94788503,1271,1271,1271,1271,0
20240419,142200,94788503,1271,1271,1271,1271,0
20240419,142100,94788503,1271,1271,1271,1271,0
20240419,142000,94788503,1271,1271,1271,1271,0
20240419,141900,94788503,1271,1271,1271,1271,0
20240419,141800,94788503,1271,1271,1271,1271,37
20240419,141700,94741476,1275,1275,1275,1275,0
20240419,141600,94741476,1275,1275,1275,1275,0
20240419,141500,94741476,1275,1275,1275,1275,0
20240419,141400,94741476,1275,1275,1275,1275,0
20240419,141300,94741476,1275,1275,1275,1275,0
20240419,141200,94741476,1275,1275,1275,1275,0
20240419,141100,94741476,1275,1275,1275,1275,0
20240419,141000,94741476,1275,1275,1275,1275,0
20240419,140900,94741476,1275,1275,1275,1275,0
20240419,140800,94741476,1275,1275,1275,1275,0
20240419,140700,94741476,1275,1275,1275,1275,0
20240419,140600,94741476,1275,1275,1275,1275,0
20240419,140500,94741476,1275,1275,1275,1275,0
20240419,140400,94741476,1275,1275,1275,1275,0
20240419,140300,94741476,1275,1275,1275,1275,0
20240419,140200,94741476,1275,1275,1275,1275,0
20240419,140100,94741476,1275,1275,1275,1275,0
20240419,140000,94741476,1275,1275,1275,1275,0
20240419,135900,94741476,1275,1275,1275,1275,0
20240419,135800,94741476,1275,1275,1275,1275,0
20240419,135700,94741476,1275,1275,1275,1275,0
20240419,135600,94741476,1275,1275,1275,1275,0
20240419,135500,94741476,1275,1275,1275,1275,0
20240419,135400,94741476,1275,1275,1275,1275,0
20240419,135300,94741476,1275,1275,1275,1275,0
20240419,135200,94741476,1275,1270,1275,1270,100
20240419,135100,94614466,1275,1275,1275,1275,0
20240419,135000,94614466,1275,1265,1275,1265,100
20240419,134900,94487766,1265,1265,1265,1265,120
20240419,134800,94335966,1275,1275,1275,1275,0
20240419,134700,94335966,1275,1262,1275,1262,115
20240419,134600,94189776,1267,1267,1267,1267,0
20240419,134500,94189776,1267,1267,1267,1267,0
20240419,134400,94189776,1267,1267,1267,1267,15
20240419,134300,94170771,1267,1267,1267,1267,0
20240419,134200,94170771,1267,1261,1267,1261,598
20240419,134100,93413128,1260,1260,1260,1260,4303
20240419,134000,87991348,1260,1260,1260,1260,0
20240419,133900,87991348,1260,1260,1260,1260,0
20240419,133800,87991348,1260,1260,1260,1260,0
20240419,133700,87991348,1260,1260,1260,1260,0
20240419,133600,87991348,1260,1260,1260,1260,0
20240419,133500,87991348,1260,1260,1260,1260,52
20240419,133400,87925828,1260,1260,1260,1260,20
20240419,133300,87900628,1260,1260,1260,1260,0
20240419,133200,87900628,1260,1260,1260,1260,201
20240419,133100,87647368,1260,1260,1260,1260,0
20240419,133000,87647368,1260,1260,1260,1260,11
20240419,132900,87633508,1258,1258,1258,1258,0
20240419,132800,87633508,1258,1258,1258,1258,0
20240419,132700,87633508,1258,1258,1258,1258,58
20240419,132600,87560544,1257,1257,1257,1257,0
20240419,132500,87560544,1257,1257,1257,1257,141
20240419,132400,87383307,1258,1258,1258,1258,2
20240419,132300,87380791,1260,1260,1260,1260,0
20240419,132200,87380791,1260,1260,1260,1260,0
20240419,132100,87380791,1260,1260,1260,1260,1
20240419,132000,87379531,1255,1255,1255,1255,0
20240419,131900,87379531,1255,1255,1255,1255,253
20240419,131800,87062016,1255,1256,1256,1255,1131
20240419,131700,85642608,1260,1260,1260,1260,0
20240419,131600,85642608,1260,1260,1260,1260,0
20240419,131500,85642608,1260,1260,1260,1260,0
20240419,131400,85642608,1260,1260,1260,1260,0
20240419,131300,85642608,1260,1260,1260,1260,1
20240419,131200,85641348,1260,1260,1260,1260,1
20240419,131100,85640088,1260,1260,1260,1260,3
20240419,131000,85636308,1260,1260,1260,1260,7
20240419,130900,85627488,1260,1260,1260,1260,1
20240419,130800,85626228,1251,1251,1251,1251,0
20240419,130700,85626228,1251,1251,1251,1251,0
20240419,130600,85626228,1251,1256,1256,1251,4000
20240419,130500,80618746,1255,1255,1255,1255,0
20240419,130400,80618746,1255,1255,1255,1255,0
20240419,130300,80618746,1255,1255,1255,1255,0
20240419,130200,80618746,1255,1255,1255,1255,0
20240419,130100,80618746,1255,1255,1255,1255,0
20240419,130000,80618746,1255,1259,1259,1255,2089
20240419,125900,77992025,1260,1260,1260,1260,0
20240419,125800,77992025,1260,1260,1260,1260,44
20240419,125700,77936585,1260,1260,1260,1260,0
20240419,125600,77936585,1260,1260,1260,1260,580
20240419,125500,77205785,1260,1261,1261,1260,214
20240419,125400,76936141,1268,1268,1268,1268,0
20240419,125300,76936141,1268,1268,1268,1268,0
20240419,125200,76936141,1268,1268,1268,1268,0
20240419,125100,76936141,1268,1268,1268,1268,1
20240419,125000,76934873,1257,1261,1261,1257,577
20240419,124900,76208509,1270,1270,1270,1270,0
20240419,124800,76208509,1270,1270,1270,1270,0
20240419,124700,76208509,1270,1269,1270,1269,6
20240419,124600,76200894,1269,1269,1269,1269,33
20240419,124500,76159017,1269,1269,1269,1269,0
20240419,124400,76159017,1269,1258,1269,1250,13104
20240419,124300,59761942,1260,1258,1260,1258,44
20240419,124200,59706546,1260,1260,1260,1260,0
20240419,124100,59706546,1260,1259,1260,1258,1201
20240419,124000,58195574,1260,1260,1260,1260,0
20240419,123900,58195574,1260,1265,1265,1260,4763
20240419,123800,52193027,1265,1265,1265,1265,0
20240419,123700,52193027,1265,1265,1265,1265,0
20240419,123600,52193027,1265,1264,1265,1264,7
20240419,123500,52184173,1265,1265,1265,1265,0
20240419,123400,52184173,1265,1265,1265,1265,0
20240419,123300,52184173,1265,1265,1265,1265,4
20240419,123200,52179113,1267,1267,1267,1267,1
20240419,123100,52177846,1263,1263,1263,1263,0
20240419,123000,52177846,1263,1263,1263,1263,0
20240419,122900,52177846,1263,1263,1263,1263,0
20240419,122800,52177846,1263,1263,1263,1263,0
20240419,122700,52177846,1263,1263,1263,1263,0
20240419,122600,52177846,1263,1263,1263,1263,0
20240419,122500,52177846,1263,1263,1263,1263,0
20240419,122400,52177846,1263,1263,1263,1263,0
20240419,122300,52177846,1263,1263,1263,1263,0
20240419,122200,52177846,1263,1263,1263,1263,0
20240419,122100,52177846,1263,1263,1263,1263,1
20240419,122000,52176583,1261,1261,1261,1261,0
20240419,121900,52176583,1261,1261,1261,1261,0
20240419,121800,52176583,1261,1261,1261,1261,0
20240419,121700,52176583,1261,1261,1261,1261,0
20240419,121600,52176583,1261,1261,1261,1261,0
20240419,121500,52176583,1261,1261,1261,1261,0
20240419,121400,52176583,1261,1261,1261,1261,0
20240419,121300,52176583,1261,1261,1261,1261,0
20240419,121200,52176583,1261,1261,1261,1261,0
20240419,121100,52176583,1261,1261,1261,1261,0
20240419,121000,52176583,1261,1261,1261,1261,0
20240419,120900,52176583,1261,1261,1261,1261,0
20240419,120800,52176583,1261,1261,1261,1261,0
20240419,120700,52176583,1261,1261,1261,1261,0
20240419,120600,52176583,1261,1261,1261,1261,0
20240419,120500,52176583,1261,1261,1261,1261,100
20240419,120400,52050483,1261,1261,1261,1261,0
20240419,120300,52050483,1261,1261,1261,1261,0
20240419,120200,52050483,1261,1261,1261,1261,0
20240419,120100,52050483,1261,1269,1269,1261,1023
20240419,120000,50754762,1260,1260,1260,1260,0
20240419,115900,50754762,1260,1260,1260,1260,0
20240419,115800,50754762,1260,1260,1260,1260,0
20240419,115700,50754762,1260,1260,1260,1260,0
20240419,115600,50754762,1260,1260,1260,1260,0
20240419,115500,50754762,1260,1260,1260,1260,0
20240419,115400,50754762,1260,1260,1260,1260,0
20240419,115300,50754762,1260,1260,1260,1260,0
20240419,115200,50754762,1260,1260,1260,1260,0
20240419,115100,50754762,1260,1260,1260,1260,0
20240419,115000,50754762,1260,1260,1260,1260,0
20240419,114900,50754762,1260,1260,1260,1260,0
20240419,114800,50754762,1260,1260,1260,1260,0
20240419,114700,50754762,1260,1260,1260,1260,0
20240419,114600,50754762,1260,1260,1260,1260,0
20240419,114500,50754762,1260,1261,1261,1260,630
20240419,114400,49960708,1269,1269,1269,1269,0
20240419,114300,49960708,1269,1269,1269,1269,0
20240419,114200,49960708,1269,1269,1269,1269,0
20240419,114100,49960708,1269,1269,1269,1269,724
20240419,114000,49041952,1261,1261,1261,1261,0
20240419,113900,49041952,1261,1261,1261,1261,0
20240419,113800,49041952,1261,1261,1261,1261,41
20240419,113700,48990251,1272,1272,1272,1272,0
20240419,113600,48990251,1272,1272,1272,1272,0
20240419,113500,48990251,1272,1272,1272,1272,0
20240419,113400,48990251,1272,1272,1272,1272,0
20240419,113300,48990251,1272,1272,1272,1272,100
20240419,113200,48863051,1272,1272,1272,1272,1
20240419,113100,48861779,1260,1260,1260,1260,0
20240419,113000,48861779,1260,1260,1260,1260,0
20240419,112900,48861779,1260,1260,1260,1260,0
20240419,112800,48861779,1260,1260,1260,1260,0
20240419,112700,48861779,1260,1260,1260,1260,0
20240419,112600,48861779,1260,1261,1261,1260,1100
20240419,112500,47475392,1267,1267,1267,1267,763
20240419,112400,46508671,1260,1261,1261,1260,555
20240419,112300,45808918,1261,1261,1261,1261,5
20240419,112200,45802613,1260,1260,1260,1260,0
20240419,112100,45802613,1260,1260,1260,1260,0
20240419,112000,45802613,1260,1265,1265,1260,3383
20240419,111900,41533725,1267,1267,1267,1267,0
20240419,111800,41533725,1267,1267,1267,1265,321
20240419,111700,41127064,1267,1267,1267,1267,0
20240419,111600,41127064,1267,1267,1267,1267,0
20240419,111500,41127064,1267,1268,1268,1267,80
20240419,111400,41025657,1267,1267,1267,1267,0
20240419,111300,41025657,1267,1267,1267,1267,0
20240419,111200,41025657,1267,1267,1267,1267,0
20240419,111100,41025657,1267,1267,1267,1267,0
20240419,111000,41025657,1267,1270,1270,1267,2
20240419,110900,41023120,1270,1270,1270,1270,0
20240419,110800,41023120,1270,1270,1270,1270,0
20240419,110700,41023120,1270,1270,1270,1270,500
20240419,110600,40388120,1265,1265,1265,1265,0
20240419,110500,40388120,1265,1265,1265,1265,0
20240419,110400,40388120,1265,1265,1265,1265,0
20240419,110300,40388120,1265,1266,1266,1265,500
20240419,110200,39755293,1268,1269,1269,1267,1167
20240419,110100,38275860,1269,1269,1269,1269,0
20240419,110000,38275860,1269,1269,1269,1269,70
20240419,105900,38187030,1269,1269,1269,1269,0
20240419,105800,38187030,1269,1269,1269,1269,500
20240419,105700,37552530,1269,1269,1269,1269,0
20240419,105600,37552530,1269,1270,1270,1269,789
20240419,105500,36550979,1268,1268,1268,1268,0
20240419,105400,36550979,1268,1268,1268,1268,0
20240419,105300,36550979,1268,1268,1268,1268,0
20240419,105200,36550979,1268,1268,1268,1268,0
20240419,105100,36550979,1268,1268,1268,1268,0
20240419,105000,36550979,1268,1268,1268,1268,0
20240419,104900,36550979,1268,1268,1268,1268,0
20240419,104800,36550979,1268,1269,1269,1268,85
20240419,104700,36443198,1281,1267,1281,1266,1383
20240419,104600,34685030,1267,1269,1269,1267,100
20240419,104500,34558307,1269,1270,1270,1269,923
20240419,104400,33386098,1270,1271,1271,1270,2916
20240419,104300,29681490,1272,1272,1272,1271,472
20240419,104200,29081526,1271,1273,1273,1271,1656
20240419,104100,26973926,1274,1275,1275,1274,580
20240419,104000,26235003,1275,1275,1275,1275,0
20240419,103900,26235003,1275,1275,1275,1275,0
20240419,103800,26235003,1275,1275,1275,1275,423
20240419,103700,25695678,1276,1276,1276,1276,0
20240419,103600,25695678,1276,1276,1276,1276,756
20240419,103500,24731022,1276,1276,1276,1276,0
20240419,103400,24731022,1276,1276,1276,1276,0
20240419,103300,24731022,1276,1276,1276,1276,0
20240419,103200,24731022,1276,1276,1276,1276,0
20240419,103100,24731022,1276,1276,1276,1276,40
20240419,103000,24679982,1276,1277,1277,1276,901
20240419,102900,23530206,1276,1276,1276,1276,0
20240419,102800,23530206,1276,1276,1276,1276,10
20240419,102700,23517446,1276,1276,1276,1276,10
20240419,102600,23504686,1276,1276,1276,1276,10
20240419,102500,23491926,1276,1276,1276,1276,0
20240419,102400,23491926,1276,1276,1276,1276,603
20240419,102300,22722498,1277,1278,1278,1277,1180
20240419,102200,21215240,1278,1278,1278,1278,0
20240419,102100,21215240,1278,1278,1278,1278,0
20240419,102000,21215240,1278,1278,1278,1278,0
20240419,101900,21215240,1278,1278,1278,1278,1
20240419,101800,21213962,1278,1278,1278,1278,0
20240419,101700,21213962,1278,1278,1278,1278,0
20240419,101600,21213962,1278,1282,1282,1278,750
20240419,101500,20255262,1282,1282,1282,1282,0
20240419,101400,20255262,1282,1282,1282,1282,0
20240419,101300,20255262,1282,1282,1282,1282,0
20240419,101200,20255262,1282,1282,1282,1282,1
20240419,101100,20253980,1282,1282,1282,1282,1
20240419,101000,20252698,1278,1278,1278,1278,0
20240419,100900,20252698,1278,1278,1278,1278,0
20240419,100800,20252698,1278,1278,1278,1278,0
20240419,100700,20252698,1278,1278,1278,1278,0
20240419,100600,20252698,1278,1278,1278,1278,0
20240419,100500,20252698,1278,1278,1278,1278,0
20240419,100400,20252698,1278,1278,1278,1278,0
20240419,100300,20252698,1278,1278,1278,1278,0
20240419,100200,20252698,1278,1278,1278,1278,0
20240419,100100,20252698,1278,1278,1278,1278,0
20240419,100000,20252698,1278,1278,1278,1278,314
20240419,095900,19851406,1278,1278,1278,1278,1
20240419,095800,19850128,1277,1277,1277,1277,500
20240419,095700,19211628,1278,1278,1278,1278,0
20240419,095600,19211628,1278,1277,1278,1277,3
20240419,095500,19207795,1278,1278,1278,1278,0
20240419,095400,19207795,1278,1278,1278,1278,3
20240419,095300,19203961,1278,1278,1278,1278,0
20240419,095200,19203961,1278,1278,1278,1278,0
20240419,095100,19203961,1278,1278,1278,1278,0
20240419,095000,19203961,1278,1278,1278,1278,0
20240419,094900,19203961,1278,1278,1278,1278,0
20240419,094800,19203961,1278,1278,1278,1278,400
20240419,094700,18692761,1278,1278,1278,1278,0
20240419,094600,18692761,1278,1278,1278,1278,0
20240419,094500,18692761,1278,1278,1278,1278,0
20240419,094400,18692761,1278,1278,1278,1278,50
20240419,094300,18628861,1277,1277,1277,1277,1
20240419,094200,18627584,1278,1278,1278,1278,0
20240419,094100,18627584,1278,1278,1278,1278,0
20240419,094000,18627584,1278,1278,1278,1278,10
20240419,093900,18614804,1278,1277,1278,1277,106
20240419,093800,18479341,1276,1276,1276,1276,0
20240419,093700,18479341,1276,1276,1276,1276,0
20240419,093600,18479341,1276,1276,1276,1276,0
20240419,093500,18479341,1276,1276,1276,1276,0
20240419,093400,18479341,1276,1276,1276,1276,0
20240419,093300,18479341,1276,1276,1276,1276,0
20240419,093200,18479341,1276,1276,1276,1276,0
20240419,093100,18479341,1276,1276,1276,1276,0
20240419,093000,18479341,1276,1276,1276,1276,0
20240419,092900,18479341,1276,1277,1277,1276,250
20240419,092800,18160092,1278,1279,1279,1278,1119
20240419,092700,16729900,1278,1278,1278,1278,0
20240419,092600,16729900,1278,1278,1278,1278,0
20240419,092500,16729900,1278,1278,1278,1278,1
20240419,092400,16728622,1277,1277,1277,1277,0
20240419,092300,16728622,1277,1278,1278,1277,376
20240419,092200,16248460,1277,1277,1277,1277,1
20240419,092100,16247183,1278,1278,1278,1278,3202
20240419,092000,12155027,1277,1277,1277,1277,0
20240419,091900,12155027,1277,1277,1277,1277,1
20240419,091800,12153750,1278,1278,1278,1278,10
20240419,091700,12140970,1278,1278,1278,1277,214
20240419,091600,11867481,1278,1278,1278,1278,1
20240419,091500,11866203,1278,1278,1278,1278,0
20240419,091400,11866203,1278,1278,1278,1278,225
20240419,091300,11578653,1277,1277,1277,1277,0
20240419,091200,11578653,1277,1277,1277,1277,0
20240419,091100,11578653,1277,1286,1286,1277,1762
20240419,091000,9325650,1287,1287,1287,1287,0
20240419,090900,9325650,1287,1287,1287,1287,0
20240419,090800,9325650,1287,1287,1287,1287,0
20240419,090700,9325650,1287,1287,1287,1287,1
20240419,090600,9324363,1287,1287,1287,1287,412
20240419,090500,8794119,1287,1286,1287,1286,6174
20240419,090400,850046,1286,1286,1286,1286,0
20240419,090300,850046,1286,1286,1286,1286,0
20240419,090200,850046,1286,1286,1286,1286,0
20240419,090100,850046,1286,1286,1286,1286,0
20240419,090000,850046,1286,1286,1286,1286,661