KissMeData/033790/min/candle-20240405.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240405,190800,205847088,1537,1537,1537,1537,1108
20240405,190700,205847088,1537,1537,1537,1537,0
20240405,190600,205847088,1537,1537,1537,1537,0
20240405,190500,205847088,1537,1537,1537,1537,0
20240405,190400,205847088,1537,1537,1537,1537,0
20240405,190300,205847088,1537,1537,1537,1537,0
20240405,190200,205847088,1537,1537,1537,1537,0
20240405,190100,205847088,1537,1537,1537,1537,0
20240405,190000,205847088,1537,1537,1537,1537,0
20240405,185900,205847088,1537,1537,1537,1537,0
20240405,185800,205847088,1537,1537,1537,1537,0
20240405,185700,205847088,1537,1537,1537,1537,0
20240405,185600,205847088,1537,1537,1537,1537,0
20240405,185500,205847088,1537,1537,1537,1537,0
20240405,185400,205847088,1537,1537,1537,1537,0
20240405,185300,205847088,1537,1537,1537,1537,0
20240405,185200,205847088,1537,1537,1537,1537,0
20240405,185100,205847088,1537,1537,1537,1537,0
20240405,185000,205847088,1537,1537,1537,1537,0
20240405,184900,205847088,1537,1537,1537,1537,0
20240405,184800,205847088,1537,1537,1537,1537,0
20240405,184700,205847088,1537,1537,1537,1537,0
20240405,184600,205847088,1537,1537,1537,1537,0
20240405,184500,205847088,1537,1537,1537,1537,0
20240405,184400,205847088,1537,1537,1537,1537,0
20240405,184300,205847088,1537,1537,1537,1537,0
20240405,184200,205847088,1537,1537,1537,1537,0
20240405,184100,205847088,1537,1537,1537,1537,0
20240405,184000,205847088,1537,1537,1537,1537,0
20240405,183900,205847088,1537,1537,1537,1537,0
20240405,183800,205847088,1537,1537,1537,1537,1108
20240405,183700,205847088,1537,1537,1537,1537,0
20240405,183600,205847088,1537,1537,1537,1537,0
20240405,183500,205847088,1537,1537,1537,1537,0
20240405,183400,205847088,1537,1537,1537,1537,0
20240405,183300,205847088,1537,1537,1537,1537,0
20240405,183200,205847088,1537,1537,1537,1537,0
20240405,183100,205847088,1537,1537,1537,1537,0
20240405,183000,205847088,1537,1537,1537,1537,0
20240405,182900,205847088,1537,1537,1537,1537,0
20240405,182800,205847088,1537,1537,1537,1537,0
20240405,182700,205847088,1537,1537,1537,1537,0
20240405,182600,205847088,1537,1537,1537,1537,0
20240405,182500,205847088,1537,1537,1537,1537,0
20240405,182400,205847088,1537,1537,1537,1537,0
20240405,182300,205847088,1537,1537,1537,1537,0
20240405,182200,205847088,1537,1537,1537,1537,0
20240405,182100,205847088,1537,1537,1537,1537,0
20240405,182000,205847088,1537,1537,1537,1537,0
20240405,181900,205847088,1537,1537,1537,1537,0
20240405,181800,205847088,1537,1537,1537,1537,0
20240405,181700,205847088,1537,1537,1537,1537,0
20240405,181600,205847088,1537,1537,1537,1537,0
20240405,181500,205847088,1537,1537,1537,1537,0
20240405,181400,205847088,1537,1537,1537,1537,0
20240405,181300,205847088,1537,1537,1537,1537,0
20240405,181200,205847088,1537,1537,1537,1537,0
20240405,181100,205847088,1537,1537,1537,1537,0
20240405,181000,205847088,1537,1537,1537,1537,0
20240405,180900,205847088,1537,1537,1537,1537,0
20240405,180800,205847088,1537,1537,1537,1537,1108
20240405,180700,205847088,1537,1537,1537,1537,0
20240405,180600,205847088,1537,1537,1537,1537,0
20240405,180500,205847088,1537,1537,1537,1537,0
20240405,180400,205847088,1537,1537,1537,1537,0
20240405,180300,205847088,1537,1537,1537,1537,0
20240405,180200,205847088,1537,1537,1537,1537,0
20240405,180100,205847088,1537,1537,1537,1537,0
20240405,180000,205847088,1537,1537,1537,1537,0
20240405,175900,205847088,1537,1537,1537,1537,0
20240405,175800,205847088,1537,1537,1537,1537,0
20240405,175700,205847088,1537,1537,1537,1537,0
20240405,175600,205847088,1537,1537,1537,1537,0
20240405,175500,205847088,1537,1537,1537,1537,0
20240405,175400,205847088,1537,1537,1537,1537,0
20240405,175300,205847088,1537,1537,1537,1537,0
20240405,175200,205847088,1537,1537,1537,1537,0
20240405,175100,205847088,1537,1537,1537,1537,0
20240405,175000,205847088,1537,1537,1537,1537,0
20240405,174900,205847088,1537,1537,1537,1537,0
20240405,174800,205847088,1537,1537,1537,1537,0
20240405,174700,205847088,1537,1537,1537,1537,0
20240405,174600,205847088,1537,1537,1537,1537,0
20240405,174500,205847088,1537,1537,1537,1537,0
20240405,174400,205847088,1537,1537,1537,1537,0
20240405,174300,205847088,1537,1537,1537,1537,0
20240405,174200,205847088,1537,1537,1537,1537,0
20240405,174100,205847088,1537,1537,1537,1537,0
20240405,174000,205847088,1537,1537,1537,1537,0
20240405,173900,205847088,1537,1537,1537,1537,0
20240405,173800,205847088,1537,1537,1537,1537,1108
20240405,173700,205847088,1537,1537,1537,1537,0
20240405,173600,205847088,1537,1537,1537,1537,0
20240405,173500,205847088,1537,1537,1537,1537,0
20240405,173400,205847088,1537,1537,1537,1537,0
20240405,173300,205847088,1537,1537,1537,1537,0
20240405,173200,205847088,1537,1537,1537,1537,0
20240405,173100,205847088,1537,1537,1537,1537,0
20240405,173000,205847088,1537,1537,1537,1537,0
20240405,172900,205847088,1537,1537,1537,1537,0
20240405,172800,205847088,1537,1537,1537,1537,0
20240405,172700,205847088,1537,1537,1537,1537,0
20240405,172600,205847088,1537,1537,1537,1537,0
20240405,172500,205847088,1537,1537,1537,1537,0
20240405,172400,205847088,1537,1537,1537,1537,0
20240405,172300,205847088,1537,1537,1537,1537,0
20240405,172200,205847088,1537,1537,1537,1537,0
20240405,172100,205847088,1537,1537,1537,1537,0
20240405,172000,205847088,1537,1537,1537,1537,0
20240405,171900,205847088,1537,1537,1537,1537,0
20240405,171800,205847088,1537,1537,1537,1537,0
20240405,171700,205847088,1537,1537,1537,1537,0
20240405,171600,205847088,1537,1537,1537,1537,0
20240405,171500,205847088,1537,1537,1537,1537,0
20240405,171400,205847088,1537,1537,1537,1537,0
20240405,171300,205847088,1537,1537,1537,1537,0
20240405,171200,205847088,1537,1537,1537,1537,0
20240405,171100,205847088,1537,1537,1537,1537,0
20240405,171000,205847088,1537,1537,1537,1537,0
20240405,170900,205847088,1537,1537,1537,1537,0
20240405,170800,205847088,1537,1537,1537,1537,1108
20240405,170700,205847088,1537,1537,1537,1537,0
20240405,170600,205847088,1537,1537,1537,1537,0
20240405,170500,205847088,1537,1537,1537,1537,0
20240405,170400,205847088,1537,1537,1537,1537,0
20240405,170300,205847088,1537,1537,1537,1537,0
20240405,170200,205847088,1537,1537,1537,1537,0
20240405,170100,205847088,1537,1537,1537,1537,0
20240405,170000,205847088,1537,1537,1537,1537,0
20240405,165900,205847088,1537,1537,1537,1537,0
20240405,165800,205847088,1537,1537,1537,1537,0
20240405,165700,205847088,1537,1537,1537,1537,0
20240405,165600,205847088,1537,1537,1537,1537,0
20240405,165500,205847088,1537,1537,1537,1537,0
20240405,165400,205847088,1537,1537,1537,1537,0
20240405,165300,205847088,1537,1537,1537,1537,0
20240405,165200,205847088,1537,1537,1537,1537,0
20240405,165100,205847088,1537,1537,1537,1537,0
20240405,165000,205847088,1537,1537,1537,1537,0
20240405,164900,205847088,1537,1537,1537,1537,0
20240405,164800,205847088,1537,1537,1537,1537,0
20240405,164700,205847088,1537,1537,1537,1537,0
20240405,164600,205847088,1537,1537,1537,1537,0
20240405,164500,205847088,1537,1537,1537,1537,0
20240405,164400,205847088,1537,1537,1537,1537,0
20240405,164300,205847088,1537,1537,1537,1537,0
20240405,164200,205847088,1537,1537,1537,1537,0
20240405,164100,205847088,1537,1537,1537,1537,0
20240405,164000,205847088,1537,1537,1537,1537,0
20240405,163900,205847088,1537,1537,1537,1537,0
20240405,163800,205847088,1537,1537,1537,1537,1108
20240405,163700,205847088,1537,1537,1537,1537,0
20240405,163600,205847088,1537,1537,1537,1537,0
20240405,163500,205847088,1537,1537,1537,1537,0
20240405,163400,205847088,1537,1537,1537,1537,0
20240405,163300,205847088,1537,1537,1537,1537,0
20240405,163200,205847088,1537,1537,1537,1537,0
20240405,163100,205847088,1537,1537,1537,1537,0
20240405,163000,205847088,1537,1537,1537,1537,0
20240405,162900,205847088,1537,1537,1537,1537,0
20240405,162800,205847088,1537,1537,1537,1537,0
20240405,162700,205847088,1537,1537,1537,1537,0
20240405,162600,205847088,1537,1537,1537,1537,0
20240405,162500,205847088,1537,1537,1537,1537,0
20240405,162400,205847088,1537,1537,1537,1537,0
20240405,162300,205847088,1537,1537,1537,1537,0
20240405,162200,205847088,1537,1537,1537,1537,0
20240405,162100,205847088,1537,1537,1537,1537,0
20240405,162000,205847088,1537,1537,1537,1537,0
20240405,161900,205847088,1537,1537,1537,1537,0
20240405,161800,205847088,1537,1537,1537,1537,0
20240405,161700,205847088,1537,1537,1537,1537,0
20240405,161600,205847088,1537,1537,1537,1537,0
20240405,161500,205847088,1537,1537,1537,1537,0
20240405,161400,205847088,1537,1537,1537,1537,0
20240405,161300,205847088,1537,1537,1537,1537,0
20240405,161200,205847088,1537,1537,1537,1537,0
20240405,161100,205847088,1537,1537,1537,1537,0
20240405,161000,205847088,1537,1537,1537,1537,0
20240405,160900,205847088,1537,1537,1537,1537,0
20240405,160800,205847088,1537,1537,1537,1537,1108
20240405,160700,205847088,1537,1537,1537,1537,0
20240405,160600,205847088,1537,1537,1537,1537,0
20240405,160500,205847088,1537,1537,1537,1537,0
20240405,160400,205847088,1537,1537,1537,1537,0
20240405,160300,205847088,1537,1537,1537,1537,0
20240405,160200,205847088,1537,1537,1537,1537,0
20240405,160100,205847088,1537,1537,1537,1537,0
20240405,160000,205847088,1537,1537,1537,1537,0
20240405,155900,205847088,1537,1537,1537,1537,0
20240405,155800,205847088,1537,1537,1537,1537,0
20240405,155700,205847088,1537,1537,1537,1537,0
20240405,155600,205847088,1537,1537,1537,1537,0
20240405,155500,205847088,1537,1537,1537,1537,0
20240405,155400,205847088,1537,1537,1537,1537,0
20240405,155300,205847088,1537,1537,1537,1537,0
20240405,155200,205847088,1537,1537,1537,1537,0
20240405,155100,205847088,1537,1537,1537,1537,0
20240405,155000,205847088,1537,1537,1537,1537,0
20240405,154900,205847088,1537,1537,1537,1537,0
20240405,154800,205847088,1537,1537,1537,1537,0
20240405,154700,205847088,1537,1537,1537,1537,0
20240405,154600,205847088,1537,1537,1537,1537,0
20240405,154500,205847088,1537,1537,1537,1537,0
20240405,154400,205847088,1537,1537,1537,1537,0
20240405,154300,205847088,1537,1537,1537,1537,0
20240405,154200,205847088,1537,1537,1537,1537,0
20240405,154100,205847088,1537,1537,1537,1537,0
20240405,154000,205847088,1537,1537,1537,1537,0
20240405,153900,205847088,1537,1537,1537,1537,0
20240405,153800,205847088,1537,1537,1537,1537,1108
20240405,153700,205847088,1537,1537,1537,1537,0
20240405,153600,205847088,1537,1537,1537,1537,0
20240405,153500,205847088,1537,1537,1537,1537,0
20240405,153400,205847088,1537,1537,1537,1537,0
20240405,153300,205847088,1537,1537,1537,1537,0
20240405,153200,205847088,1537,1537,1537,1537,0
20240405,153100,205847088,1537,1537,1537,1537,0
20240405,153000,205847088,1537,1537,1537,1537,1108
20240405,152900,204144092,1539,1539,1539,1539,0
20240405,152800,204144092,1539,1539,1539,1539,0
20240405,152700,204144092,1539,1539,1539,1539,0
20240405,152600,204144092,1539,1539,1539,1539,0
20240405,152500,204144092,1539,1539,1539,1539,0
20240405,152400,204144092,1539,1539,1539,1539,0
20240405,152300,204144092,1539,1539,1539,1539,0
20240405,152200,204144092,1539,1539,1539,1539,0
20240405,152100,204144092,1539,1539,1539,1539,0
20240405,152000,204144092,1539,1539,1539,1539,0
20240405,151900,204144092,1539,1528,1539,1528,2400
20240405,151800,200453018,1528,1524,1528,1524,2246
20240405,151700,197025166,1525,1521,1525,1521,600
20240405,151600,196112262,1521,1521,1521,1521,0
20240405,151500,196112262,1521,1521,1521,1521,0
20240405,151400,196112262,1521,1521,1521,1521,0
20240405,151300,196112262,1521,1521,1521,1521,0
20240405,151200,196112262,1521,1521,1521,1521,65
20240405,151100,196013397,1522,1522,1522,1522,0
20240405,151000,196013397,1522,1512,1522,1512,400
20240405,150900,195405404,1512,1512,1512,1512,0
20240405,150800,195405404,1512,1512,1512,1512,0
20240405,150700,195405404,1512,1512,1512,1512,0
20240405,150600,195405404,1512,1512,1512,1512,0
20240405,150500,195405404,1512,1512,1512,1512,600
20240405,150400,194498204,1500,1500,1500,1500,0
20240405,150300,194498204,1500,1500,1500,1500,0
20240405,150200,194498204,1500,1500,1500,1500,1
20240405,150100,194496704,1500,1500,1500,1500,52
20240405,150000,194418704,1500,1500,1500,1500,0
20240405,145900,194418704,1500,1500,1500,1500,0
20240405,145800,194418704,1500,1499,1500,1499,300
20240405,145700,193968734,1487,1487,1487,1487,0
20240405,145600,193968734,1487,1487,1487,1487,0
20240405,145500,193968734,1487,1487,1487,1487,0
20240405,145400,193968734,1487,1487,1487,1487,0
20240405,145300,193968734,1487,1487,1487,1487,0
20240405,145200,193968734,1487,1487,1487,1487,0
20240405,145100,193968734,1487,1487,1487,1487,0
20240405,145000,193968734,1487,1487,1487,1487,0
20240405,144900,193968734,1487,1487,1487,1487,0
20240405,144800,193968734,1487,1487,1487,1487,131
20240405,144700,193773937,1482,1482,1482,1482,0
20240405,144600,193773937,1482,1482,1482,1482,1154
20240405,144500,192063709,1482,1482,1482,1482,0
20240405,144400,192063709,1482,1482,1482,1482,266
20240405,144300,191669497,1481,1481,1481,1481,729
20240405,144200,190589848,1482,1482,1482,1482,2
20240405,144100,190586884,1482,1482,1482,1482,1
20240405,144000,190585402,1480,1480,1480,1480,0
20240405,143900,190585402,1480,1480,1480,1480,0
20240405,143800,190585402,1480,1480,1480,1480,0
20240405,143700,190585402,1480,1480,1480,1480,0
20240405,143600,190585402,1480,1480,1480,1480,0
20240405,143500,190585402,1480,1480,1480,1480,0
20240405,143400,190585402,1480,1480,1480,1480,0
20240405,143300,190585402,1480,1480,1480,1480,0
20240405,143200,190585402,1480,1480,1480,1480,0
20240405,143100,190585402,1480,1480,1480,1480,0
20240405,143000,190585402,1480,1480,1480,1480,0
20240405,142900,190585402,1480,1480,1480,1480,0
20240405,142800,190585402,1480,1480,1480,1480,0
20240405,142700,190585402,1480,1480,1480,1480,0
20240405,142600,190585402,1480,1480,1480,1480,0
20240405,142500,190585402,1480,1480,1480,1480,544
20240405,142400,189780282,1480,1485,1485,1480,2290
20240405,142300,186388450,1484,1484,1484,1484,0
20240405,142200,186388450,1484,1488,1488,1484,924
20240405,142100,185015853,1488,1492,1492,1488,10016
20240405,142000,170091998,1493,1493,1493,1493,11
20240405,141900,170075575,1494,1494,1494,1494,0
20240405,141800,170075575,1494,1494,1494,1494,1
20240405,141700,170074081,1495,1495,1495,1495,0
20240405,141600,170074081,1495,1495,1495,1495,1
20240405,141500,170072586,1500,1500,1500,1500,0
20240405,141400,170072586,1500,1500,1500,1500,172
20240405,141300,169814586,1500,1511,1511,1500,19556
20240405,141200,140380946,1512,1512,1512,1512,26
20240405,141100,140341634,1512,1512,1512,1512,0
20240405,141000,140341634,1512,1512,1512,1512,53
20240405,140900,140261498,1512,1512,1512,1512,0
20240405,140800,140261498,1512,1512,1512,1512,0
20240405,140700,140261498,1512,1513,1513,1512,100
20240405,140600,140110221,1512,1512,1512,1512,0
20240405,140500,140110221,1512,1512,1512,1512,0
20240405,140400,140110221,1512,1512,1512,1512,1
20240405,140300,140108709,1511,1516,1516,1511,700
20240405,140200,139049146,1520,1520,1520,1520,1000
20240405,140100,137529146,1515,1515,1515,1515,0
20240405,140000,137529146,1515,1516,1516,1515,100
20240405,135900,137377597,1516,1521,1521,1516,1200
20240405,135800,135557763,1523,1521,1523,1521,13
20240405,135700,135537972,1521,1521,1521,1521,660
20240405,135600,134534112,1523,1523,1523,1523,216
20240405,135500,134205144,1518,1520,1520,1518,4000
20240405,135400,128131875,1519,1519,1519,1519,0
20240405,135300,128131875,1519,1519,1519,1519,0
20240405,135200,128131875,1519,1519,1519,1519,1
20240405,135100,128130356,1524,1524,1524,1524,0
20240405,135000,128130356,1524,1524,1524,1524,3348
20240405,134900,123028004,1530,1530,1530,1530,0
20240405,134800,123028004,1530,1530,1530,1530,0
20240405,134700,123028004,1530,1530,1530,1530,0
20240405,134600,123028004,1530,1530,1530,1530,130
20240405,134500,122829104,1524,1524,1524,1524,500
20240405,134400,122067104,1524,1524,1524,1524,0
20240405,134300,122067104,1524,1524,1524,1524,0
20240405,134200,122067104,1524,1524,1524,1524,0
20240405,134100,122067104,1524,1524,1524,1524,0
20240405,134000,122067104,1524,1524,1524,1524,0
20240405,133900,122067104,1524,1524,1524,1524,0
20240405,133800,122067104,1524,1524,1524,1524,0
20240405,133700,122067104,1524,1524,1524,1524,0
20240405,133600,122067104,1524,1524,1524,1524,0
20240405,133500,122067104,1524,1524,1524,1524,6
20240405,133400,122057960,1530,1527,1530,1527,2000
20240405,133300,118998661,1524,1524,1524,1524,2000
20240405,133200,115950661,1524,1524,1524,1524,0
20240405,133100,115950661,1524,1530,1530,1524,1779
20240405,133000,113239245,1530,1530,1530,1530,0
20240405,132900,113239245,1530,1530,1530,1530,183
20240405,132800,112959255,1530,1530,1530,1530,0
20240405,132700,112959255,1530,1530,1530,1530,817
20240405,132600,111709245,1524,1524,1524,1524,6
20240405,132500,111700101,1524,1524,1524,1524,0
20240405,132400,111700101,1524,1524,1524,1524,134
20240405,132300,111495885,1524,1524,1524,1524,0
20240405,132200,111495885,1524,1524,1524,1524,0
20240405,132100,111495885,1524,1524,1524,1524,0
20240405,132000,111495885,1524,1524,1524,1524,0
20240405,131900,111495885,1524,1524,1524,1524,0
20240405,131800,111495885,1524,1524,1524,1524,0
20240405,131700,111495885,1524,1524,1524,1524,1
20240405,131600,111494361,1517,1517,1517,1517,242
20240405,131500,111127247,1517,1517,1517,1517,0
20240405,131400,111127247,1517,1517,1517,1517,0
20240405,131300,111127247,1517,1524,1524,1517,59
20240405,131200,111037660,1518,1518,1518,1517,961
20240405,131100,109578863,1518,1518,1518,1518,164
20240405,131000,109329911,1518,1518,1518,1518,0
20240405,130900,109329911,1518,1519,1519,1518,2668
20240405,130800,105279719,1519,1520,1520,1519,945
20240405,130700,103844177,1520,1525,1525,1520,4505
20240405,130600,96990491,1525,1525,1525,1525,8
20240405,130500,96978291,1525,1525,1525,1525,150
20240405,130400,96749541,1525,1525,1525,1525,0
20240405,130300,96749541,1525,1525,1525,1525,0
20240405,130200,96749541,1525,1525,1525,1525,0
20240405,130100,96749541,1525,1525,1525,1525,0
20240405,130000,96749541,1525,1525,1525,1525,0
20240405,125900,96749541,1525,1525,1525,1525,0
20240405,125800,96749541,1525,1525,1525,1525,0
20240405,125700,96749541,1525,1525,1525,1525,0
20240405,125600,96749541,1525,1525,1525,1525,0
20240405,125500,96749541,1525,1525,1525,1525,0
20240405,125400,96749541,1525,1525,1525,1525,0
20240405,125300,96749541,1525,1525,1525,1525,15
20240405,125200,96726666,1525,1525,1525,1525,41
20240405,125100,96664141,1525,1525,1525,1525,0
20240405,125000,96664141,1525,1525,1525,1525,2000
20240405,124900,93614141,1525,1525,1525,1525,0
20240405,124800,93614141,1525,1527,1527,1525,368
20240405,124700,93052626,1525,1525,1525,1525,0
20240405,124600,93052626,1525,1525,1525,1525,0
20240405,124500,93052626,1525,1531,1531,1525,5000
20240405,124400,85410815,1532,1532,1532,1532,135
20240405,124300,85203995,1532,1532,1532,1532,0
20240405,124200,85203995,1532,1532,1532,1532,0
20240405,124100,85203995,1532,1532,1532,1532,0
20240405,124000,85203995,1532,1532,1532,1532,97
20240405,123900,85055391,1532,1532,1532,1532,30
20240405,123800,85009431,1538,1538,1538,1538,0
20240405,123700,85009431,1538,1538,1538,1538,1
20240405,123600,85007893,1532,1532,1532,1532,0
20240405,123500,85007893,1532,1532,1532,1532,0
20240405,123400,85007893,1532,1532,1532,1532,65
20240405,123300,84908313,1534,1534,1534,1534,0
20240405,123200,84908313,1534,1534,1534,1534,30
20240405,123100,84862293,1539,1539,1539,1539,0
20240405,123000,84862293,1539,1539,1539,1539,12
20240405,122900,84843825,1535,1535,1535,1535,74
20240405,122800,84730235,1534,1534,1534,1534,10
20240405,122700,84714895,1544,1539,1544,1539,1510
20240405,122600,82384053,1534,1539,1544,1534,60
20240405,122500,82291825,1544,1544,1544,1544,0
20240405,122400,82291825,1544,1544,1544,1544,0
20240405,122300,82291825,1544,1544,1544,1544,0
20240405,122200,82291825,1544,1544,1544,1544,0
20240405,122100,82291825,1544,1544,1544,1544,0
20240405,122000,82291825,1544,1544,1544,1544,0
20240405,121900,82291825,1544,1539,1544,1539,3
20240405,121800,82287203,1544,1544,1544,1544,0
20240405,121700,82287203,1544,1532,1544,1532,540
20240405,121600,81455885,1531,1531,1531,1531,0
20240405,121500,81455885,1531,1531,1531,1531,0
20240405,121400,81455885,1531,1531,1531,1531,3
20240405,121300,81451292,1531,1531,1531,1531,0
20240405,121200,81451292,1531,1531,1531,1531,10
20240405,121100,81435982,1539,1539,1539,1539,3
20240405,121000,81431365,1540,1540,1540,1540,0
20240405,120900,81431365,1540,1538,1540,1538,108
20240405,120800,81265136,1525,1525,1525,1525,0
20240405,120700,81265136,1525,1525,1525,1525,0
20240405,120600,81265136,1525,1525,1525,1525,5
20240405,120500,81257511,1538,1530,1538,1525,423
20240405,120400,80610420,1532,1532,1532,1532,0
20240405,120300,80610420,1532,1532,1532,1532,0
20240405,120200,80610420,1532,1532,1532,1532,0
20240405,120100,80610420,1532,1532,1532,1532,0
20240405,120000,80610420,1532,1532,1532,1532,0
20240405,115900,80610420,1532,1532,1532,1532,0
20240405,115800,80610420,1532,1532,1532,1532,0
20240405,115700,80610420,1532,1532,1532,1532,0
20240405,115600,80610420,1532,1532,1532,1532,0
20240405,115500,80610420,1532,1532,1532,1532,0
20240405,115400,80610420,1532,1532,1532,1532,10
20240405,115300,80595100,1540,1540,1540,1540,0
20240405,115200,80595100,1540,1540,1540,1540,0
20240405,115100,80595100,1540,1536,1540,1536,100
20240405,115000,80441222,1520,1520,1520,1520,0
20240405,114900,80441222,1520,1520,1520,1520,0
20240405,114800,80441222,1520,1520,1520,1520,0
20240405,114700,80441222,1520,1520,1520,1520,0
20240405,114600,80441222,1520,1520,1520,1520,0
20240405,114500,80441222,1520,1520,1520,1520,0
20240405,114400,80441222,1520,1520,1520,1520,0
20240405,114300,80441222,1520,1520,1520,1520,0
20240405,114200,80441222,1520,1520,1520,1520,0
20240405,114100,80441222,1520,1520,1520,1520,0
20240405,114000,80441222,1520,1520,1520,1520,0
20240405,113900,80441222,1520,1531,1531,1520,5800
20240405,113800,71600902,1531,1532,1532,1531,250
20240405,113700,71218144,1531,1531,1531,1531,0
20240405,113600,71218144,1531,1531,1531,1531,56
20240405,113500,71132408,1531,1531,1531,1531,6
20240405,113400,71123222,1535,1535,1535,1535,0
20240405,113300,71123222,1535,1535,1535,1535,0
20240405,113200,71123222,1535,1535,1535,1535,0
20240405,113100,71123222,1535,1535,1535,1535,1
20240405,113000,71121687,1539,1539,1539,1539,0
20240405,112900,71121687,1539,1539,1539,1539,0
20240405,112800,71121687,1539,1539,1539,1539,40
20240405,112700,71060127,1539,1539,1539,1539,0
20240405,112600,71060127,1539,1539,1539,1539,1
20240405,112500,71058588,1531,1533,1539,1531,818
20240405,112400,69802067,1532,1538,1539,1532,12
20240405,112300,69783661,1533,1533,1533,1533,0
20240405,112200,69783661,1533,1533,1533,1533,1
20240405,112100,69782128,1535,1535,1535,1535,0
20240405,112000,69782128,1535,1535,1535,1535,0
20240405,111900,69782128,1535,1535,1535,1535,0
20240405,111800,69782128,1535,1535,1535,1535,0
20240405,111700,69782128,1535,1535,1535,1535,500
20240405,111600,69014628,1530,1530,1530,1530,0
20240405,111500,69014628,1530,1530,1530,1530,0
20240405,111400,69014628,1530,1530,1530,1530,0
20240405,111300,69014628,1530,1531,1531,1530,33
20240405,111200,68964128,1544,1544,1544,1544,0
20240405,111100,68964128,1544,1544,1544,1544,0
20240405,111000,68964128,1544,1544,1544,1544,0
20240405,110900,68964128,1544,1544,1544,1544,0
20240405,110800,68964128,1544,1544,1544,1544,0
20240405,110700,68964128,1544,1539,1544,1539,6
20240405,110600,68954869,1544,1539,1545,1539,3
20240405,110500,68950241,1545,1538,1545,1538,615
20240405,110400,68001782,1529,1535,1538,1529,56
20240405,110300,67915666,1535,1535,1535,1535,2
20240405,110200,67912596,1526,1526,1526,1526,3
20240405,110100,67908018,1535,1527,1535,1527,470
20240405,110000,67189288,1527,1539,1545,1520,2896
20240405,105900,62772580,1539,1539,1539,1539,250
20240405,105800,62387830,1539,1524,1539,1524,6015
20240405,105700,53133839,1524,1524,1524,1524,0
20240405,105600,53133839,1524,1524,1524,1524,0
20240405,105500,53133839,1524,1524,1524,1524,100
20240405,105400,52981439,1522,1522,1522,1522,0
20240405,105300,52981439,1522,1522,1522,1522,400
20240405,105200,52372639,1519,1519,1519,1519,0
20240405,105100,52372639,1519,1519,1519,1519,0
20240405,105000,52372639,1519,1519,1519,1519,0
20240405,104900,52372639,1519,1519,1519,1519,0
20240405,104800,52372639,1519,1519,1519,1519,0
20240405,104700,52372639,1519,1519,1519,1519,0
20240405,104600,52372639,1519,1519,1519,1519,114
20240405,104500,52199473,1519,1519,1519,1519,701
20240405,104400,51134654,1524,1519,1524,1519,500
20240405,104300,50373890,1519,1519,1519,1519,0
20240405,104200,50373890,1519,1519,1519,1519,0
20240405,104100,50373890,1519,1519,1519,1519,78
20240405,104000,50255408,1511,1511,1511,1511,0
20240405,103900,50255408,1511,1511,1511,1511,0
20240405,103800,50255408,1511,1518,1518,1510,352
20240405,103700,49723339,1529,1529,1529,1529,0
20240405,103600,49723339,1529,1524,1529,1524,100
20240405,103500,49570511,1513,1513,1513,1513,334
20240405,103400,49065169,1510,1510,1510,1510,0
20240405,103300,49065169,1510,1510,1510,1510,0
20240405,103200,49065169,1510,1510,1510,1510,0
20240405,103100,49065169,1510,1512,1512,1510,1020
20240405,103000,47524899,1507,1507,1507,1507,0
20240405,102900,47524899,1507,1511,1511,1507,100
20240405,102800,47373952,1529,1529,1529,1529,160
20240405,102700,47129312,1515,1515,1515,1515,0
20240405,102600,47129312,1515,1515,1515,1515,0
20240405,102500,47129312,1515,1500,1539,1500,11667
20240405,102400,29244481,1497,1496,1497,1496,1287
20240405,102300,27318050,1496,1496,1496,1496,0
20240405,102200,27318050,1496,1496,1496,1496,792
20240405,102100,26133218,1497,1497,1497,1497,0
20240405,102000,26133218,1497,1497,1497,1497,0
20240405,101900,26133218,1497,1496,1497,1496,562
20240405,101800,25291905,1496,1497,1497,1496,752
20240405,101700,24166642,1497,1497,1497,1497,0
20240405,101600,24166642,1497,1497,1497,1497,4
20240405,101500,24160654,1497,1497,1497,1497,0
20240405,101400,24160654,1497,1497,1497,1497,0
20240405,101300,24160654,1497,1497,1497,1497,0
20240405,101200,24160654,1497,1497,1497,1497,0
20240405,101100,24160654,1497,1497,1497,1497,0
20240405,101000,24160654,1497,1497,1497,1497,0
20240405,100900,24160654,1497,1497,1497,1497,0
20240405,100800,24160654,1497,1497,1497,1497,0
20240405,100700,24160654,1497,1497,1497,1497,0
20240405,100600,24160654,1497,1497,1497,1497,0
20240405,100500,24160654,1497,1497,1497,1497,0
20240405,100400,24160654,1497,1497,1497,1497,0
20240405,100300,24160654,1497,1497,1497,1497,0
20240405,100200,24160654,1497,1497,1497,1497,0
20240405,100100,24160654,1497,1497,1497,1497,0
20240405,100000,24160654,1497,1497,1497,1497,2
20240405,095900,24157660,1497,1497,1497,1497,0
20240405,095800,24157660,1497,1497,1497,1497,15
20240405,095700,24135205,1507,1507,1507,1507,0
20240405,095600,24135205,1507,1507,1507,1507,0
20240405,095500,24135205,1507,1507,1507,1507,0
20240405,095400,24135205,1507,1507,1507,1507,0
20240405,095300,24135205,1507,1507,1507,1507,0
20240405,095200,24135205,1507,1507,1507,1507,50
20240405,095100,24059855,1507,1507,1507,1507,50
20240405,095000,23984505,1507,1507,1507,1507,0
20240405,094900,23984505,1507,1507,1507,1507,0
20240405,094800,23984505,1507,1507,1507,1507,0
20240405,094700,23984505,1507,1507,1507,1507,0
20240405,094600,23984505,1507,1507,1507,1507,0
20240405,094500,23984505,1507,1507,1507,1507,0
20240405,094400,23984505,1507,1507,1507,1507,1
20240405,094300,23982998,1497,1497,1497,1497,0
20240405,094200,23982998,1497,1497,1497,1497,0
20240405,094100,23982998,1497,1497,1497,1497,40
20240405,094000,23923118,1497,1497,1497,1497,0
20240405,093900,23923118,1497,1497,1497,1497,0
20240405,093800,23923118,1497,1504,1504,1497,579
20240405,093700,23056341,1510,1510,1510,1510,2
20240405,093600,23053321,1534,1497,1535,1497,1442
20240405,093500,20877346,1496,1496,1496,1496,570
20240405,093400,20024626,1496,1496,1496,1496,29
20240405,093300,19981242,1496,1486,1496,1486,1486
20240405,093200,17771843,1476,1476,1476,1476,0
20240405,093100,17771843,1476,1476,1476,1476,10
20240405,093000,17757083,1476,1476,1476,1476,0
20240405,092900,17757083,1476,1477,1477,1476,154
20240405,092800,17529769,1476,1476,1476,1476,0
20240405,092700,17529769,1476,1476,1476,1476,1
20240405,092600,17528293,1486,1486,1486,1486,0
20240405,092500,17528293,1486,1476,1486,1476,35
20240405,092400,17476623,1476,1476,1476,1476,0
20240405,092300,17476623,1476,1476,1476,1476,349
20240405,092200,16961499,1476,1476,1476,1476,0
20240405,092100,16961499,1476,1476,1476,1476,99
20240405,092000,16815375,1476,1476,1476,1476,1
20240405,091900,16813899,1476,1487,1487,1476,17
20240405,091800,16788796,1476,1476,1476,1476,15
20240405,091700,16766656,1476,1486,1487,1476,690
20240405,091600,15741152,1476,1476,1476,1476,0
20240405,091500,15741152,1476,1489,1489,1476,138
20240405,091400,15536027,1490,1490,1490,1490,0
20240405,091300,15536027,1490,1496,1496,1490,41
20240405,091200,15474931,1490,1490,1490,1490,300
20240405,091100,15027931,1490,1490,1490,1490,165
20240405,091000,14782081,1490,1490,1490,1490,835
20240405,090900,13537931,1491,1491,1491,1491,0
20240405,090800,13537931,1491,1491,1491,1491,100
20240405,090700,13388831,1497,1497,1497,1497,0
20240405,090600,13388831,1497,1494,1497,1490,3344
20240405,090500,8383354,1495,1480,1497,1478,251
20240405,090400,8011743,1471,1471,1471,1471,0
20240405,090300,8011743,1471,1471,1471,1471,0
20240405,090200,8011743,1471,1471,1471,1471,0
20240405,090100,8011743,1471,1471,1471,1471,99
20240405,090000,7866114,1470,1470,1497,1470,4992