KissMeData/084440/min/candle-20240419.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240419,194200,38044436,1162,1162,1162,1162,342
20240419,194100,38044436,1162,1162,1162,1162,0
20240419,194000,38044436,1162,1162,1162,1162,0
20240419,193900,38044436,1162,1162,1162,1162,0
20240419,193800,38044436,1162,1162,1162,1162,0
20240419,193700,38044436,1162,1162,1162,1162,0
20240419,193600,38044436,1162,1162,1162,1162,0
20240419,193500,38044436,1162,1162,1162,1162,0
20240419,193400,38044436,1162,1162,1162,1162,0
20240419,193300,38044436,1162,1162,1162,1162,0
20240419,193200,38044436,1162,1162,1162,1162,0
20240419,193100,38044436,1162,1162,1162,1162,0
20240419,193000,38044436,1162,1162,1162,1162,0
20240419,192900,38044436,1162,1162,1162,1162,0
20240419,192800,38044436,1162,1162,1162,1162,0
20240419,192700,38044436,1162,1162,1162,1162,0
20240419,192600,38044436,1162,1162,1162,1162,0
20240419,192500,38044436,1162,1162,1162,1162,0
20240419,192400,38044436,1162,1162,1162,1162,0
20240419,192300,38044436,1162,1162,1162,1162,0
20240419,192200,38044436,1162,1162,1162,1162,0
20240419,192100,38044436,1162,1162,1162,1162,0
20240419,192000,38044436,1162,1162,1162,1162,0
20240419,191900,38044436,1162,1162,1162,1162,0
20240419,191800,38044436,1162,1162,1162,1162,0
20240419,191700,38044436,1162,1162,1162,1162,0
20240419,191600,38044436,1162,1162,1162,1162,0
20240419,191500,38044436,1162,1162,1162,1162,0
20240419,191400,38044436,1162,1162,1162,1162,0
20240419,191300,38044436,1162,1162,1162,1162,0
20240419,191200,38044436,1162,1162,1162,1162,342
20240419,191100,38044436,1162,1162,1162,1162,0
20240419,191000,38044436,1162,1162,1162,1162,0
20240419,190900,38044436,1162,1162,1162,1162,0
20240419,190800,38044436,1162,1162,1162,1162,0
20240419,190700,38044436,1162,1162,1162,1162,0
20240419,190600,38044436,1162,1162,1162,1162,0
20240419,190500,38044436,1162,1162,1162,1162,0
20240419,190400,38044436,1162,1162,1162,1162,0
20240419,190300,38044436,1162,1162,1162,1162,0
20240419,190200,38044436,1162,1162,1162,1162,0
20240419,190100,38044436,1162,1162,1162,1162,0
20240419,190000,38044436,1162,1162,1162,1162,0
20240419,185900,38044436,1162,1162,1162,1162,0
20240419,185800,38044436,1162,1162,1162,1162,0
20240419,185700,38044436,1162,1162,1162,1162,0
20240419,185600,38044436,1162,1162,1162,1162,0
20240419,185500,38044436,1162,1162,1162,1162,0
20240419,185400,38044436,1162,1162,1162,1162,0
20240419,185300,38044436,1162,1162,1162,1162,0
20240419,185200,38044436,1162,1162,1162,1162,0
20240419,185100,38044436,1162,1162,1162,1162,0
20240419,185000,38044436,1162,1162,1162,1162,0
20240419,184900,38044436,1162,1162,1162,1162,0
20240419,184800,38044436,1162,1162,1162,1162,0
20240419,184700,38044436,1162,1162,1162,1162,0
20240419,184600,38044436,1162,1162,1162,1162,0
20240419,184500,38044436,1162,1162,1162,1162,0
20240419,184400,38044436,1162,1162,1162,1162,0
20240419,184300,38044436,1162,1162,1162,1162,0
20240419,184200,38044436,1162,1162,1162,1162,342
20240419,184100,38044436,1162,1162,1162,1162,0
20240419,184000,38044436,1162,1162,1162,1162,0
20240419,183900,38044436,1162,1162,1162,1162,0
20240419,183800,38044436,1162,1162,1162,1162,0
20240419,183700,38044436,1162,1162,1162,1162,0
20240419,183600,38044436,1162,1162,1162,1162,0
20240419,183500,38044436,1162,1162,1162,1162,0
20240419,183400,38044436,1162,1162,1162,1162,0
20240419,183300,38044436,1162,1162,1162,1162,0
20240419,183200,38044436,1162,1162,1162,1162,0
20240419,183100,38044436,1162,1162,1162,1162,0
20240419,183000,38044436,1162,1162,1162,1162,0
20240419,182900,38044436,1162,1162,1162,1162,0
20240419,182800,38044436,1162,1162,1162,1162,0
20240419,182700,38044436,1162,1162,1162,1162,0
20240419,182600,38044436,1162,1162,1162,1162,0
20240419,182500,38044436,1162,1162,1162,1162,0
20240419,182400,38044436,1162,1162,1162,1162,0
20240419,182300,38044436,1162,1162,1162,1162,0
20240419,182200,38044436,1162,1162,1162,1162,0
20240419,182100,38044436,1162,1162,1162,1162,0
20240419,182000,38044436,1162,1162,1162,1162,0
20240419,181900,38044436,1162,1162,1162,1162,0
20240419,181800,38044436,1162,1162,1162,1162,0
20240419,181700,38044436,1162,1162,1162,1162,0
20240419,181600,38044436,1162,1162,1162,1162,0
20240419,181500,38044436,1162,1162,1162,1162,0
20240419,181400,38044436,1162,1162,1162,1162,0
20240419,181300,38044436,1162,1162,1162,1162,0
20240419,181200,38044436,1162,1162,1162,1162,342
20240419,181100,38044436,1162,1162,1162,1162,0
20240419,181000,38044436,1162,1162,1162,1162,0
20240419,180900,38044436,1162,1162,1162,1162,0
20240419,180800,38044436,1162,1162,1162,1162,0
20240419,180700,38044436,1162,1162,1162,1162,0
20240419,180600,38044436,1162,1162,1162,1162,0
20240419,180500,38044436,1162,1162,1162,1162,0
20240419,180400,38044436,1162,1162,1162,1162,0
20240419,180300,38044436,1162,1162,1162,1162,0
20240419,180200,38044436,1162,1162,1162,1162,0
20240419,180100,38044436,1162,1162,1162,1162,0
20240419,180000,38044436,1162,1162,1162,1162,0
20240419,175900,38044436,1162,1162,1162,1162,0
20240419,175800,38044436,1162,1162,1162,1162,0
20240419,175700,38044436,1162,1162,1162,1162,0
20240419,175600,38044436,1162,1162,1162,1162,0
20240419,175500,38044436,1162,1162,1162,1162,0
20240419,175400,38044436,1162,1162,1162,1162,0
20240419,175300,38044436,1162,1162,1162,1162,0
20240419,175200,38044436,1162,1162,1162,1162,0
20240419,175100,38044436,1162,1162,1162,1162,0
20240419,175000,38044436,1162,1162,1162,1162,0
20240419,174900,38044436,1162,1162,1162,1162,0
20240419,174800,38044436,1162,1162,1162,1162,0
20240419,174700,38044436,1162,1162,1162,1162,0
20240419,174600,38044436,1162,1162,1162,1162,0
20240419,174500,38044436,1162,1162,1162,1162,0
20240419,174400,38044436,1162,1162,1162,1162,0
20240419,174300,38044436,1162,1162,1162,1162,0
20240419,174200,38044436,1162,1162,1162,1162,342
20240419,174100,38044436,1162,1162,1162,1162,0
20240419,174000,38044436,1162,1162,1162,1162,0
20240419,173900,38044436,1162,1162,1162,1162,0
20240419,173800,38044436,1162,1162,1162,1162,0
20240419,173700,38044436,1162,1162,1162,1162,0
20240419,173600,38044436,1162,1162,1162,1162,0
20240419,173500,38044436,1162,1162,1162,1162,0
20240419,173400,38044436,1162,1162,1162,1162,0
20240419,173300,38044436,1162,1162,1162,1162,0
20240419,173200,38044436,1162,1162,1162,1162,0
20240419,173100,38044436,1162,1162,1162,1162,0
20240419,173000,38044436,1162,1162,1162,1162,0
20240419,172900,38044436,1162,1162,1162,1162,0
20240419,172800,38044436,1162,1162,1162,1162,0
20240419,172700,38044436,1162,1162,1162,1162,0
20240419,172600,38044436,1162,1162,1162,1162,0
20240419,172500,38044436,1162,1162,1162,1162,0
20240419,172400,38044436,1162,1162,1162,1162,0
20240419,172300,38044436,1162,1162,1162,1162,0
20240419,172200,38044436,1162,1162,1162,1162,0
20240419,172100,38044436,1162,1162,1162,1162,0
20240419,172000,38044436,1162,1162,1162,1162,0
20240419,171900,38044436,1162,1162,1162,1162,0
20240419,171800,38044436,1162,1162,1162,1162,0
20240419,171700,38044436,1162,1162,1162,1162,0
20240419,171600,38044436,1162,1162,1162,1162,0
20240419,171500,38044436,1162,1162,1162,1162,0
20240419,171400,38044436,1162,1162,1162,1162,0
20240419,171300,38044436,1162,1162,1162,1162,0
20240419,171200,38044436,1162,1162,1162,1162,342
20240419,171100,38044436,1162,1162,1162,1162,0
20240419,171000,38044436,1162,1162,1162,1162,0
20240419,170900,38044436,1162,1162,1162,1162,0
20240419,170800,38044436,1162,1162,1162,1162,0
20240419,170700,38044436,1162,1162,1162,1162,0
20240419,170600,38044436,1162,1162,1162,1162,0
20240419,170500,38044436,1162,1162,1162,1162,0
20240419,170400,38044436,1162,1162,1162,1162,0
20240419,170300,38044436,1162,1162,1162,1162,0
20240419,170200,38044436,1162,1162,1162,1162,0
20240419,170100,38044436,1162,1162,1162,1162,0
20240419,170000,38044436,1162,1162,1162,1162,0
20240419,165900,38044436,1162,1162,1162,1162,0
20240419,165800,38044436,1162,1162,1162,1162,0
20240419,165700,38044436,1162,1162,1162,1162,0
20240419,165600,38044436,1162,1162,1162,1162,0
20240419,165500,38044436,1162,1162,1162,1162,0
20240419,165400,38044436,1162,1162,1162,1162,0
20240419,165300,38044436,1162,1162,1162,1162,0
20240419,165200,38044436,1162,1162,1162,1162,0
20240419,165100,38044436,1162,1162,1162,1162,0
20240419,165000,38044436,1162,1162,1162,1162,0
20240419,164900,38044436,1162,1162,1162,1162,0
20240419,164800,38044436,1162,1162,1162,1162,0
20240419,164700,38044436,1162,1162,1162,1162,0
20240419,164600,38044436,1162,1162,1162,1162,0
20240419,164500,38044436,1162,1162,1162,1162,0
20240419,164400,38044436,1162,1162,1162,1162,0
20240419,164300,38044436,1162,1162,1162,1162,0
20240419,164200,38044436,1162,1162,1162,1162,342
20240419,164100,38044436,1162,1162,1162,1162,0
20240419,164000,38044436,1162,1162,1162,1162,0
20240419,163900,38044436,1162,1162,1162,1162,0
20240419,163800,38044436,1162,1162,1162,1162,0
20240419,163700,38044436,1162,1162,1162,1162,0
20240419,163600,38044436,1162,1162,1162,1162,0
20240419,163500,38044436,1162,1162,1162,1162,0
20240419,163400,38044436,1162,1162,1162,1162,0
20240419,163300,38044436,1162,1162,1162,1162,0
20240419,163200,38044436,1162,1162,1162,1162,0
20240419,163100,38044436,1162,1162,1162,1162,0
20240419,163000,38044436,1162,1162,1162,1162,0
20240419,162900,38044436,1162,1162,1162,1162,0
20240419,162800,38044436,1162,1162,1162,1162,0
20240419,162700,38044436,1162,1162,1162,1162,0
20240419,162600,38044436,1162,1162,1162,1162,0
20240419,162500,38044436,1162,1162,1162,1162,0
20240419,162400,38044436,1162,1162,1162,1162,0
20240419,162300,38044436,1162,1162,1162,1162,0
20240419,162200,38044436,1162,1162,1162,1162,0
20240419,162100,38044436,1162,1162,1162,1162,0
20240419,162000,38044436,1162,1162,1162,1162,0
20240419,161900,38044436,1162,1162,1162,1162,0
20240419,161800,38044436,1162,1162,1162,1162,0
20240419,161700,38044436,1162,1162,1162,1162,0
20240419,161600,38044436,1162,1162,1162,1162,0
20240419,161500,38044436,1162,1162,1162,1162,0
20240419,161400,38044436,1162,1162,1162,1162,0
20240419,161300,38044436,1162,1162,1162,1162,0
20240419,161200,38044436,1162,1162,1162,1162,342
20240419,161100,38044436,1162,1162,1162,1162,0
20240419,161000,38044436,1162,1162,1162,1162,0
20240419,160900,38044436,1162,1162,1162,1162,0
20240419,160800,38044436,1162,1162,1162,1162,0
20240419,160700,38044436,1162,1162,1162,1162,0
20240419,160600,38044436,1162,1162,1162,1162,0
20240419,160500,38044436,1162,1162,1162,1162,0
20240419,160400,38044436,1162,1162,1162,1162,0
20240419,160300,38044436,1162,1162,1162,1162,0
20240419,160200,38044436,1162,1162,1162,1162,0
20240419,160100,38044436,1162,1162,1162,1162,0
20240419,160000,38044436,1162,1162,1162,1162,0
20240419,155900,38044436,1162,1162,1162,1162,0
20240419,155800,38044436,1162,1162,1162,1162,0
20240419,155700,38044436,1162,1162,1162,1162,0
20240419,155600,38044436,1162,1162,1162,1162,0
20240419,155500,38044436,1162,1162,1162,1162,0
20240419,155400,38044436,1162,1162,1162,1162,0
20240419,155300,38044436,1162,1162,1162,1162,0
20240419,155200,38044436,1162,1162,1162,1162,0
20240419,155100,38044436,1162,1162,1162,1162,0
20240419,155000,38044436,1162,1162,1162,1162,0
20240419,154900,38044436,1162,1162,1162,1162,0
20240419,154800,38044436,1162,1162,1162,1162,0
20240419,154700,38044436,1162,1162,1162,1162,0
20240419,154600,38044436,1162,1162,1162,1162,0
20240419,154500,38044436,1162,1162,1162,1162,0
20240419,154400,38044436,1162,1162,1162,1162,0
20240419,154300,38044436,1162,1162,1162,1162,0
20240419,154200,38044436,1162,1162,1162,1162,342
20240419,154100,38044436,1162,1162,1162,1162,0
20240419,154000,38044436,1162,1162,1162,1162,0
20240419,153900,38044436,1162,1162,1162,1162,0
20240419,153800,38044436,1162,1162,1162,1162,0
20240419,153700,38044436,1162,1162,1162,1162,0
20240419,153600,38044436,1162,1162,1162,1162,0
20240419,153500,38044436,1162,1162,1162,1162,0
20240419,153400,38044436,1162,1162,1162,1162,0
20240419,153300,38044436,1162,1162,1162,1162,0
20240419,153200,38044436,1162,1162,1162,1162,0
20240419,153100,38044436,1162,1162,1162,1162,0
20240419,153000,38044436,1162,1162,1162,1162,342
20240419,152900,37647032,1169,1169,1169,1169,0
20240419,152800,37647032,1169,1169,1169,1169,0
20240419,152700,37647032,1169,1169,1169,1169,0
20240419,152600,37647032,1169,1169,1169,1169,0
20240419,152500,37647032,1169,1169,1169,1169,0
20240419,152400,37647032,1169,1169,1169,1169,0
20240419,152300,37647032,1169,1169,1169,1169,0
20240419,152200,37647032,1169,1169,1169,1169,0
20240419,152100,37647032,1169,1169,1169,1169,0
20240419,152000,37647032,1169,1169,1169,1169,0
20240419,151900,37647032,1169,1169,1169,1169,0
20240419,151800,37647032,1169,1169,1169,1169,0
20240419,151700,37647032,1169,1164,1169,1164,201
20240419,151600,37413063,1169,1169,1169,1169,0
20240419,151500,37413063,1169,1169,1169,1169,0
20240419,151400,37413063,1169,1169,1169,1169,1
20240419,151300,37411894,1164,1164,1164,1164,0
20240419,151200,37411894,1164,1164,1164,1164,33
20240419,151100,37373482,1169,1169,1169,1169,1
20240419,151000,37372313,1165,1169,1169,1165,884
20240419,150900,36340737,1166,1166,1166,1166,1075
20240419,150800,35087287,1170,1170,1170,1170,0
20240419,150700,35087287,1170,1170,1170,1170,0
20240419,150600,35087287,1170,1170,1170,1170,3
20240419,150500,35083777,1170,1170,1170,1170,0
20240419,150400,35083777,1170,1169,1170,1169,822
20240419,150300,34122183,1169,1169,1169,1169,23
20240419,150200,34095296,1169,1169,1169,1169,50
20240419,150100,34036846,1169,1169,1169,1169,0
20240419,150000,34036846,1169,1169,1169,1169,0
20240419,145900,34036846,1169,1169,1169,1169,0
20240419,145800,34036846,1169,1169,1169,1169,1
20240419,145700,34035677,1170,1170,1170,1170,0
20240419,145600,34035677,1170,1170,1170,1170,0
20240419,145500,34035677,1170,1170,1170,1170,0
20240419,145400,34035677,1170,1170,1170,1170,3
20240419,145300,34032167,1170,1170,1170,1170,0
20240419,145200,34032167,1170,1170,1170,1170,0
20240419,145100,34032167,1170,1169,1170,1169,30
20240419,145000,33997077,1170,1170,1170,1170,0
20240419,144900,33997077,1170,1170,1170,1170,0
20240419,144800,33997077,1170,1170,1170,1170,0
20240419,144700,33997077,1170,1170,1170,1170,0
20240419,144600,33997077,1170,1170,1170,1170,0
20240419,144500,33997077,1170,1170,1170,1170,0
20240419,144400,33997077,1170,1170,1170,1170,0
20240419,144300,33997077,1170,1170,1170,1170,0
20240419,144200,33997077,1170,1170,1170,1170,0
20240419,144100,33997077,1170,1170,1170,1170,0
20240419,144000,33997077,1170,1170,1170,1170,0
20240419,143900,33997077,1170,1170,1170,1170,0
20240419,143800,33997077,1170,1170,1170,1170,0
20240419,143700,33997077,1170,1170,1170,1170,0
20240419,143600,33997077,1170,1170,1170,1170,0
20240419,143500,33997077,1170,1170,1170,1170,0
20240419,143400,33997077,1170,1170,1170,1170,0
20240419,143300,33997077,1170,1170,1170,1170,0
20240419,143200,33997077,1170,1170,1170,1170,0
20240419,143100,33997077,1170,1170,1170,1170,0
20240419,143000,33997077,1170,1170,1170,1170,0
20240419,142900,33997077,1170,1170,1170,1170,0
20240419,142800,33997077,1170,1170,1170,1170,0
20240419,142700,33997077,1170,1170,1170,1170,0
20240419,142600,33997077,1170,1169,1170,1169,2000
20240419,142500,31657188,1168,1168,1168,1168,0
20240419,142400,31657188,1168,1168,1168,1168,1617
20240419,142300,29768532,1169,1169,1169,1169,0
20240419,142200,29768532,1169,1169,1169,1169,0
20240419,142100,29768532,1169,1169,1169,1169,0
20240419,142000,29768532,1169,1169,1169,1169,0
20240419,141900,29768532,1169,1168,1169,1168,92
20240419,141800,29660986,1170,1170,1170,1170,0
20240419,141700,29660986,1170,1170,1170,1170,0
20240419,141600,29660986,1170,1170,1170,1170,0
20240419,141500,29660986,1170,1170,1170,1170,0
20240419,141400,29660986,1170,1170,1170,1170,0
20240419,141300,29660986,1170,1169,1170,1169,1713
20240419,141200,27657714,1168,1168,1168,1168,24
20240419,141100,27629682,1165,1165,1165,1165,0
20240419,141000,27629682,1165,1165,1165,1165,0
20240419,140900,27629682,1165,1165,1165,1165,0
20240419,140800,27629682,1165,1165,1165,1165,4
20240419,140700,27625022,1165,1165,1165,1165,270
20240419,140600,27310472,1164,1164,1164,1164,0
20240419,140500,27310472,1164,1164,1164,1164,0
20240419,140400,27310472,1164,1164,1164,1164,0
20240419,140300,27310472,1164,1164,1164,1164,0
20240419,140200,27310472,1164,1164,1164,1164,0
20240419,140100,27310472,1164,1164,1164,1164,0
20240419,140000,27310472,1164,1164,1164,1164,0
20240419,135900,27310472,1164,1164,1164,1164,0
20240419,135800,27310472,1164,1164,1164,1164,0
20240419,135700,27310472,1164,1164,1164,1164,0
20240419,135600,27310472,1164,1164,1164,1164,0
20240419,135500,27310472,1164,1164,1164,1164,0
20240419,135400,27310472,1164,1164,1164,1164,0
20240419,135300,27310472,1164,1164,1164,1164,0
20240419,135200,27310472,1164,1164,1164,1164,0
20240419,135100,27310472,1164,1164,1164,1164,0
20240419,135000,27310472,1164,1164,1164,1164,430
20240419,134900,26809952,1163,1163,1163,1163,0
20240419,134800,26809952,1163,1163,1163,1163,0
20240419,134700,26809952,1163,1163,1163,1163,0
20240419,134600,26809952,1163,1163,1163,1163,0
20240419,134500,26809952,1163,1163,1163,1163,0
20240419,134400,26809952,1163,1163,1163,1163,0
20240419,134300,26809952,1163,1163,1163,1163,0
20240419,134200,26809952,1163,1163,1163,1163,0
20240419,134100,26809952,1163,1163,1163,1163,0
20240419,134000,26809952,1163,1163,1163,1163,0
20240419,133900,26809952,1163,1163,1163,1163,0
20240419,133800,26809952,1163,1163,1163,1163,0
20240419,133700,26809952,1163,1163,1163,1163,0
20240419,133600,26809952,1163,1163,1163,1163,0
20240419,133500,26809952,1163,1163,1163,1163,0
20240419,133400,26809952,1163,1163,1163,1163,0
20240419,133300,26809952,1163,1163,1163,1163,0
20240419,133200,26809952,1163,1163,1163,1163,0
20240419,133100,26809952,1163,1163,1163,1163,0
20240419,133000,26809952,1163,1161,1163,1161,847
20240419,132900,25825907,1163,1163,1163,1163,0
20240419,132800,25825907,1163,1163,1163,1163,0
20240419,132700,25825907,1163,1163,1163,1163,0
20240419,132600,25825907,1163,1163,1163,1163,0
20240419,132500,25825907,1163,1163,1163,1163,0
20240419,132400,25825907,1163,1163,1163,1163,1
20240419,132300,25824744,1160,1160,1160,1160,0
20240419,132200,25824744,1160,1160,1160,1160,0
20240419,132100,25824744,1160,1160,1160,1160,0
20240419,132000,25824744,1160,1160,1160,1160,0
20240419,131900,25824744,1160,1160,1160,1160,0
20240419,131800,25824744,1160,1160,1160,1160,0
20240419,131700,25824744,1160,1160,1160,1160,0
20240419,131600,25824744,1160,1160,1160,1160,0
20240419,131500,25824744,1160,1160,1160,1160,0
20240419,131400,25824744,1160,1160,1160,1160,0
20240419,131300,25824744,1160,1160,1160,1160,0
20240419,131200,25824744,1160,1160,1160,1160,0
20240419,131100,25824744,1160,1160,1160,1160,268
20240419,131000,25513864,1159,1159,1159,1159,0
20240419,130900,25513864,1159,1159,1159,1159,0
20240419,130800,25513864,1159,1159,1159,1159,0
20240419,130700,25513864,1159,1159,1159,1159,50
20240419,130600,25455914,1160,1160,1160,1160,286
20240419,130500,25124154,1159,1159,1159,1159,0
20240419,130400,25124154,1159,1159,1159,1159,0
20240419,130300,25124154,1159,1159,1159,1159,0
20240419,130200,25124154,1159,1159,1159,1159,0
20240419,130100,25124154,1159,1159,1159,1159,0
20240419,130000,25124154,1159,1159,1159,1159,0
20240419,125900,25124154,1159,1159,1159,1159,0
20240419,125800,25124154,1159,1159,1159,1159,0
20240419,125700,25124154,1159,1159,1159,1159,0
20240419,125600,25124154,1159,1159,1159,1159,0
20240419,125500,25124154,1159,1159,1159,1159,0
20240419,125400,25124154,1159,1159,1159,1159,4
20240419,125300,25119518,1155,1155,1155,1155,0
20240419,125200,25119518,1155,1153,1155,1153,1630
20240419,125100,23238450,1153,1153,1153,1153,0
20240419,125000,23238450,1153,1153,1153,1153,0
20240419,124900,23238450,1153,1153,1153,1153,0
20240419,124800,23238450,1153,1153,1153,1153,0
20240419,124700,23238450,1153,1153,1153,1153,0
20240419,124600,23238450,1153,1153,1153,1153,0
20240419,124500,23238450,1153,1153,1153,1153,0
20240419,124400,23238450,1153,1153,1153,1153,0
20240419,124300,23238450,1153,1153,1153,1153,42
20240419,124200,23190024,1151,1151,1151,1151,0
20240419,124100,23190024,1151,1151,1151,1151,0
20240419,124000,23190024,1151,1151,1151,1151,64
20240419,123900,23116360,1153,1153,1153,1153,0
20240419,123800,23116360,1153,1153,1153,1153,0
20240419,123700,23116360,1153,1153,1153,1153,0
20240419,123600,23116360,1153,1153,1153,1153,0
20240419,123500,23116360,1153,1153,1153,1153,0
20240419,123400,23116360,1153,1153,1153,1153,0
20240419,123300,23116360,1153,1153,1153,1153,0
20240419,123200,23116360,1153,1153,1153,1153,0
20240419,123100,23116360,1153,1153,1153,1153,0
20240419,123000,23116360,1153,1153,1153,1153,0
20240419,122900,23116360,1153,1153,1153,1153,0
20240419,122800,23116360,1153,1153,1153,1153,0
20240419,122700,23116360,1153,1153,1153,1153,0
20240419,122600,23116360,1153,1153,1153,1153,0
20240419,122500,23116360,1153,1153,1153,1153,3
20240419,122400,23112901,1155,1155,1155,1155,0
20240419,122300,23112901,1155,1155,1155,1155,3
20240419,122200,23109436,1155,1155,1155,1155,0
20240419,122100,23109436,1155,1155,1155,1155,0
20240419,122000,23109436,1155,1155,1155,1155,0
20240419,121900,23109436,1155,1155,1155,1155,0
20240419,121800,23109436,1155,1155,1155,1155,0
20240419,121700,23109436,1155,1155,1155,1155,0
20240419,121600,23109436,1155,1155,1155,1155,0
20240419,121500,23109436,1155,1155,1155,1155,0
20240419,121400,23109436,1155,1155,1155,1155,0
20240419,121300,23109436,1155,1155,1155,1155,0
20240419,121200,23109436,1155,1155,1155,1155,0
20240419,121100,23109436,1155,1155,1155,1155,0
20240419,121000,23109436,1155,1155,1155,1155,1
20240419,120900,23108281,1150,1150,1150,1150,0
20240419,120800,23108281,1150,1150,1150,1150,0
20240419,120700,23108281,1150,1150,1150,1150,0
20240419,120600,23108281,1150,1150,1150,1150,0
20240419,120500,23108281,1150,1150,1150,1150,0
20240419,120400,23108281,1150,1150,1150,1150,0
20240419,120300,23108281,1150,1150,1150,1150,0
20240419,120200,23108281,1150,1150,1150,1150,0
20240419,120100,23108281,1150,1150,1150,1150,0
20240419,120000,23108281,1150,1150,1150,1150,0
20240419,115900,23108281,1150,1150,1150,1150,0
20240419,115800,23108281,1150,1150,1150,1150,0
20240419,115700,23108281,1150,1150,1150,1150,0
20240419,115600,23108281,1150,1150,1150,1150,0
20240419,115500,23108281,1150,1150,1150,1150,0
20240419,115400,23108281,1150,1150,1150,1150,0
20240419,115300,23108281,1150,1150,1150,1150,0
20240419,115200,23108281,1150,1150,1150,1150,0
20240419,115100,23108281,1150,1150,1150,1150,0
20240419,115000,23108281,1150,1150,1150,1150,0
20240419,114900,23108281,1150,1150,1150,1150,91
20240419,114800,23003631,1156,1156,1156,1156,0
20240419,114700,23003631,1156,1156,1156,1156,1
20240419,114600,23002475,1150,1150,1150,1150,0
20240419,114500,23002475,1150,1150,1150,1150,0
20240419,114400,23002475,1150,1150,1150,1150,0
20240419,114300,23002475,1150,1150,1150,1150,900
20240419,114200,21967475,1150,1150,1150,1150,0
20240419,114100,21967475,1150,1150,1150,1150,0
20240419,114000,21967475,1150,1150,1150,1150,0
20240419,113900,21967475,1150,1150,1150,1150,0
20240419,113800,21967475,1150,1150,1150,1150,0
20240419,113700,21967475,1150,1150,1150,1150,0
20240419,113600,21967475,1150,1150,1150,1150,0
20240419,113500,21967475,1150,1150,1150,1150,0
20240419,113400,21967475,1150,1150,1150,1150,0
20240419,113300,21967475,1150,1150,1150,1150,0
20240419,113200,21967475,1150,1150,1150,1150,0
20240419,113100,21967475,1150,1150,1150,1150,0
20240419,113000,21967475,1150,1150,1150,1150,1
20240419,112900,21966325,1150,1150,1150,1150,0
20240419,112800,21966325,1150,1150,1150,1150,0
20240419,112700,21966325,1150,1150,1150,1150,0
20240419,112600,21966325,1150,1150,1150,1150,0
20240419,112500,21966325,1150,1150,1150,1150,0
20240419,112400,21966325,1150,1150,1150,1150,0
20240419,112300,21966325,1150,1150,1150,1150,0
20240419,112200,21966325,1150,1155,1155,1150,3860
20240419,112100,17522275,1163,1163,1163,1163,0
20240419,112000,17522275,1163,1163,1163,1163,0
20240419,111900,17522275,1163,1163,1163,1163,1
20240419,111800,17521112,1155,1155,1155,1155,0
20240419,111700,17521112,1155,1155,1155,1155,0
20240419,111600,17521112,1155,1155,1155,1155,2
20240419,111500,17518802,1163,1163,1163,1163,0
20240419,111400,17518802,1163,1163,1163,1163,0
20240419,111300,17518802,1163,1163,1163,1163,0
20240419,111200,17518802,1163,1163,1163,1163,0
20240419,111100,17518802,1163,1163,1163,1163,0
20240419,111000,17518802,1163,1163,1163,1163,10
20240419,110900,17507172,1163,1163,1163,1163,0
20240419,110800,17507172,1163,1163,1163,1163,0
20240419,110700,17507172,1163,1163,1163,1163,0
20240419,110600,17507172,1163,1163,1163,1163,1
20240419,110500,17506009,1155,1155,1155,1155,20
20240419,110400,17482909,1155,1155,1155,1155,200
20240419,110300,17251909,1165,1165,1165,1165,0
20240419,110200,17251909,1165,1165,1165,1165,0
20240419,110100,17251909,1165,1165,1165,1165,0
20240419,110000,17251909,1165,1165,1165,1165,0
20240419,105900,17251909,1165,1165,1165,1165,0
20240419,105800,17251909,1165,1165,1165,1165,0
20240419,105700,17251909,1165,1165,1165,1165,0
20240419,105600,17251909,1165,1165,1165,1165,0
20240419,105500,17251909,1165,1165,1165,1165,0
20240419,105400,17251909,1165,1165,1165,1165,0
20240419,105300,17251909,1165,1165,1165,1165,0
20240419,105200,17251909,1165,1165,1165,1165,0
20240419,105100,17251909,1165,1165,1165,1165,0
20240419,105000,17251909,1165,1165,1165,1165,0
20240419,104900,17251909,1165,1165,1165,1165,0
20240419,104800,17251909,1165,1165,1165,1165,0
20240419,104700,17251909,1165,1165,1165,1165,0
20240419,104600,17251909,1165,1165,1165,1165,0
20240419,104500,17251909,1165,1165,1165,1165,0
20240419,104400,17251909,1165,1165,1165,1165,1
20240419,104300,17250744,1155,1155,1155,1155,0
20240419,104200,17250744,1155,1155,1155,1155,0
20240419,104100,17250744,1155,1155,1155,1155,0
20240419,104000,17250744,1155,1155,1155,1155,0
20240419,103900,17250744,1155,1155,1155,1155,0
20240419,103800,17250744,1155,1155,1155,1155,0
20240419,103700,17250744,1155,1156,1156,1155,20
20240419,103600,17227631,1160,1160,1160,1160,0
20240419,103500,17227631,1160,1160,1160,1160,0
20240419,103400,17227631,1160,1160,1160,1160,0
20240419,103300,17227631,1160,1160,1160,1160,0
20240419,103200,17227631,1160,1160,1160,1160,0
20240419,103100,17227631,1160,1161,1161,1160,3129
20240419,103000,13594863,1161,1161,1161,1161,0
20240419,102900,13594863,1161,1161,1161,1161,0
20240419,102800,13594863,1161,1161,1161,1161,0
20240419,102700,13594863,1161,1161,1161,1161,0
20240419,102600,13594863,1161,1161,1161,1161,0
20240419,102500,13594863,1161,1161,1161,1161,406
20240419,102400,13123497,1163,1163,1163,1163,3
20240419,102300,13120008,1165,1165,1165,1165,0
20240419,102200,13120008,1165,1165,1165,1165,0
20240419,102100,13120008,1165,1165,1165,1165,0
20240419,102000,13120008,1165,1165,1165,1165,0
20240419,101900,13120008,1165,1165,1165,1165,0
20240419,101800,13120008,1165,1165,1165,1165,0
20240419,101700,13120008,1165,1165,1165,1165,0
20240419,101600,13120008,1165,1165,1165,1165,1
20240419,101500,13118843,1165,1165,1165,1165,0
20240419,101400,13118843,1165,1165,1165,1165,0
20240419,101300,13118843,1165,1165,1165,1165,0
20240419,101200,13118843,1165,1165,1165,1165,0
20240419,101100,13118843,1165,1165,1165,1165,0
20240419,101000,13118843,1165,1165,1165,1165,0
20240419,100900,13118843,1165,1165,1165,1165,0
20240419,100800,13118843,1165,1165,1165,1165,0
20240419,100700,13118843,1165,1165,1165,1165,0
20240419,100600,13118843,1165,1165,1165,1165,3
20240419,100500,13115348,1165,1165,1165,1165,0
20240419,100400,13115348,1165,1165,1165,1165,0
20240419,100300,13115348,1165,1165,1165,1165,100
20240419,100200,12998848,1165,1165,1165,1165,0
20240419,100100,12998848,1165,1165,1165,1162,785
20240419,100000,12084394,1170,1170,1170,1170,1
20240419,095900,12083224,1165,1165,1165,1165,0
20240419,095800,12083224,1165,1165,1165,1165,0
20240419,095700,12083224,1165,1165,1165,1165,3000
20240419,095600,8588224,1170,1170,1170,1170,2
20240419,095500,8585884,1170,1170,1170,1170,0
20240419,095400,8585884,1170,1170,1170,1170,0
20240419,095300,8585884,1170,1170,1170,1170,5
20240419,095200,8580034,1170,1170,1170,1170,0
20240419,095100,8580034,1170,1170,1170,1170,0
20240419,095000,8580034,1170,1170,1170,1170,0
20240419,094900,8580034,1170,1170,1170,1170,5
20240419,094800,8574184,1170,1162,1170,1161,516
20240419,094700,7971484,1168,1168,1168,1168,0
20240419,094600,7971484,1168,1168,1168,1168,0
20240419,094500,7971484,1168,1168,1168,1168,432
20240419,094400,7466908,1168,1164,1168,1164,909
20240419,094300,6405452,1164,1164,1164,1164,0
20240419,094200,6405452,1164,1164,1164,1164,0
20240419,094100,6405452,1164,1164,1164,1164,0
20240419,094000,6405452,1164,1164,1164,1164,0
20240419,093900,6405452,1164,1164,1164,1164,0
20240419,093800,6405452,1164,1164,1164,1164,0
20240419,093700,6405452,1164,1164,1164,1164,0
20240419,093600,6405452,1164,1164,1164,1164,1
20240419,093500,6404288,1156,1156,1156,1156,0
20240419,093400,6404288,1156,1156,1156,1156,0
20240419,093300,6404288,1156,1156,1156,1156,0
20240419,093200,6404288,1156,1156,1156,1156,0
20240419,093100,6404288,1156,1156,1156,1156,0
20240419,093000,6404288,1156,1156,1156,1156,10
20240419,092900,6392728,1162,1162,1162,1162,0
20240419,092800,6392728,1162,1162,1162,1162,7
20240419,092700,6384594,1158,1158,1158,1158,1
20240419,092600,6383436,1155,1155,1155,1155,0
20240419,092500,6383436,1155,1155,1155,1155,0
20240419,092400,6383436,1155,1155,1155,1155,0
20240419,092300,6383436,1155,1155,1155,1155,0
20240419,092200,6383436,1155,1155,1155,1155,0
20240419,092100,6383436,1155,1155,1155,1155,0
20240419,092000,6383436,1155,1155,1155,1155,0
20240419,091900,6383436,1155,1155,1155,1155,0
20240419,091800,6383436,1155,1155,1155,1155,0
20240419,091700,6383436,1155,1156,1156,1155,50
20240419,091600,6325672,1155,1155,1155,1155,0
20240419,091500,6325672,1155,1155,1155,1155,0
20240419,091400,6325672,1155,1155,1155,1155,180
20240419,091300,6117772,1155,1155,1155,1155,176
20240419,091200,5914492,1155,1155,1155,1155,117
20240419,091100,5779357,1155,1164,1164,1155,259
20240419,091000,5480031,1165,1170,1170,1165,30
20240419,090900,5445020,1165,1165,1165,1165,0
20240419,090800,5445020,1165,1170,1170,1165,2
20240419,090700,5442685,1160,1160,1160,1160,0
20240419,090600,5442685,1160,1160,1160,1160,0
20240419,090500,5442685,1160,1166,1166,1160,10
20240419,090400,5431037,1170,1170,1170,1170,199
20240419,090300,5198207,1170,1170,1173,1170,1277
20240419,090200,3704021,1171,1171,1171,1171,384
20240419,090100,3254357,1165,1160,1165,1160,450
20240419,090000,2730529,1161,1154,1161,1154,2366