KissMeData/011330/min/candle-20240424.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240424,185600,420553653,1733,1733,1733,1733,744
20240424,185500,420553653,1733,1733,1733,1733,0
20240424,185400,420553653,1733,1733,1733,1733,0
20240424,185300,420553653,1733,1733,1733,1733,0
20240424,185200,420553653,1733,1733,1733,1733,0
20240424,185100,420553653,1733,1733,1733,1733,0
20240424,185000,420553653,1733,1733,1733,1733,0
20240424,184900,420553653,1733,1733,1733,1733,0
20240424,184800,420553653,1733,1733,1733,1733,0
20240424,184700,420553653,1733,1733,1733,1733,0
20240424,184600,420553653,1733,1733,1733,1733,0
20240424,184500,420553653,1733,1733,1733,1733,0
20240424,184400,420553653,1733,1733,1733,1733,0
20240424,184300,420553653,1733,1733,1733,1733,0
20240424,184200,420553653,1733,1733,1733,1733,0
20240424,184100,420553653,1733,1733,1733,1733,0
20240424,184000,420553653,1733,1733,1733,1733,0
20240424,183900,420553653,1733,1733,1733,1733,0
20240424,183800,420553653,1733,1733,1733,1733,0
20240424,183700,420553653,1733,1733,1733,1733,0
20240424,183600,420553653,1733,1733,1733,1733,0
20240424,183500,420553653,1733,1733,1733,1733,0
20240424,183400,420553653,1733,1733,1733,1733,0
20240424,183300,420553653,1733,1733,1733,1733,0
20240424,183200,420553653,1733,1733,1733,1733,0
20240424,183100,420553653,1733,1733,1733,1733,0
20240424,183000,420553653,1733,1733,1733,1733,0
20240424,182900,420553653,1733,1733,1733,1733,0
20240424,182800,420553653,1733,1733,1733,1733,0
20240424,182700,420553653,1733,1733,1733,1733,0
20240424,182600,420553653,1733,1733,1733,1733,744
20240424,182500,420553653,1733,1733,1733,1733,0
20240424,182400,420553653,1733,1733,1733,1733,0
20240424,182300,420553653,1733,1733,1733,1733,0
20240424,182200,420553653,1733,1733,1733,1733,0
20240424,182100,420553653,1733,1733,1733,1733,0
20240424,182000,420553653,1733,1733,1733,1733,0
20240424,181900,420553653,1733,1733,1733,1733,0
20240424,181800,420553653,1733,1733,1733,1733,0
20240424,181700,420553653,1733,1733,1733,1733,0
20240424,181600,420553653,1733,1733,1733,1733,0
20240424,181500,420553653,1733,1733,1733,1733,0
20240424,181400,420553653,1733,1733,1733,1733,0
20240424,181300,420553653,1733,1733,1733,1733,0
20240424,181200,420553653,1733,1733,1733,1733,0
20240424,181100,420553653,1733,1733,1733,1733,0
20240424,181000,420553653,1733,1733,1733,1733,0
20240424,180900,420553653,1733,1733,1733,1733,0
20240424,180800,420553653,1733,1733,1733,1733,0
20240424,180700,420553653,1733,1733,1733,1733,0
20240424,180600,420553653,1733,1733,1733,1733,0
20240424,180500,420553653,1733,1733,1733,1733,0
20240424,180400,420553653,1733,1733,1733,1733,0
20240424,180300,420553653,1733,1733,1733,1733,0
20240424,180200,420553653,1733,1733,1733,1733,0
20240424,180100,420553653,1733,1733,1733,1733,0
20240424,180000,420553653,1733,1733,1733,1733,0
20240424,175900,420553653,1733,1733,1733,1733,0
20240424,175800,420553653,1733,1733,1733,1733,0
20240424,175700,420553653,1733,1733,1733,1733,0
20240424,175600,420553653,1733,1733,1733,1733,744
20240424,175500,420553653,1733,1733,1733,1733,0
20240424,175400,420553653,1733,1733,1733,1733,0
20240424,175300,420553653,1733,1733,1733,1733,0
20240424,175200,420553653,1733,1733,1733,1733,0
20240424,175100,420553653,1733,1733,1733,1733,0
20240424,175000,420553653,1733,1733,1733,1733,0
20240424,174900,420553653,1733,1733,1733,1733,0
20240424,174800,420553653,1733,1733,1733,1733,0
20240424,174700,420553653,1733,1733,1733,1733,0
20240424,174600,420553653,1733,1733,1733,1733,0
20240424,174500,420553653,1733,1733,1733,1733,0
20240424,174400,420553653,1733,1733,1733,1733,0
20240424,174300,420553653,1733,1733,1733,1733,0
20240424,174200,420553653,1733,1733,1733,1733,0
20240424,174100,420553653,1733,1733,1733,1733,0
20240424,174000,420553653,1733,1733,1733,1733,0
20240424,173900,420553653,1733,1733,1733,1733,0
20240424,173800,420553653,1733,1733,1733,1733,0
20240424,173700,420553653,1733,1733,1733,1733,0
20240424,173600,420553653,1733,1733,1733,1733,0
20240424,173500,420553653,1733,1733,1733,1733,0
20240424,173400,420553653,1733,1733,1733,1733,0
20240424,173300,420553653,1733,1733,1733,1733,0
20240424,173200,420553653,1733,1733,1733,1733,0
20240424,173100,420553653,1733,1733,1733,1733,0
20240424,173000,420553653,1733,1733,1733,1733,0
20240424,172900,420553653,1733,1733,1733,1733,0
20240424,172800,420553653,1733,1733,1733,1733,0
20240424,172700,420553653,1733,1733,1733,1733,0
20240424,172600,420553653,1733,1733,1733,1733,744
20240424,172500,420553653,1733,1733,1733,1733,0
20240424,172400,420553653,1733,1733,1733,1733,0
20240424,172300,420553653,1733,1733,1733,1733,0
20240424,172200,420553653,1733,1733,1733,1733,0
20240424,172100,420553653,1733,1733,1733,1733,0
20240424,172000,420553653,1733,1733,1733,1733,0
20240424,171900,420553653,1733,1733,1733,1733,0
20240424,171800,420553653,1733,1733,1733,1733,0
20240424,171700,420553653,1733,1733,1733,1733,0
20240424,171600,420553653,1733,1733,1733,1733,0
20240424,171500,420553653,1733,1733,1733,1733,0
20240424,171400,420553653,1733,1733,1733,1733,0
20240424,171300,420553653,1733,1733,1733,1733,0
20240424,171200,420553653,1733,1733,1733,1733,0
20240424,171100,420553653,1733,1733,1733,1733,0
20240424,171000,420553653,1733,1733,1733,1733,0
20240424,170900,420553653,1733,1733,1733,1733,0
20240424,170800,420553653,1733,1733,1733,1733,0
20240424,170700,420553653,1733,1733,1733,1733,0
20240424,170600,420553653,1733,1733,1733,1733,0
20240424,170500,420553653,1733,1733,1733,1733,0
20240424,170400,420553653,1733,1733,1733,1733,0
20240424,170300,420553653,1733,1733,1733,1733,0
20240424,170200,420553653,1733,1733,1733,1733,0
20240424,170100,420553653,1733,1733,1733,1733,0
20240424,170000,420553653,1733,1733,1733,1733,0
20240424,165900,420553653,1733,1733,1733,1733,0
20240424,165800,420553653,1733,1733,1733,1733,0
20240424,165700,420553653,1733,1733,1733,1733,0
20240424,165600,420553653,1733,1733,1733,1733,744
20240424,165500,420553653,1733,1733,1733,1733,0
20240424,165400,420553653,1733,1733,1733,1733,0
20240424,165300,420553653,1733,1733,1733,1733,0
20240424,165200,420553653,1733,1733,1733,1733,0
20240424,165100,420553653,1733,1733,1733,1733,0
20240424,165000,420553653,1733,1733,1733,1733,0
20240424,164900,420553653,1733,1733,1733,1733,0
20240424,164800,420553653,1733,1733,1733,1733,0
20240424,164700,420553653,1733,1733,1733,1733,0
20240424,164600,420553653,1733,1733,1733,1733,0
20240424,164500,420553653,1733,1733,1733,1733,0
20240424,164400,420553653,1733,1733,1733,1733,0
20240424,164300,420553653,1733,1733,1733,1733,0
20240424,164200,420553653,1733,1733,1733,1733,0
20240424,164100,420553653,1733,1733,1733,1733,0
20240424,164000,420553653,1733,1733,1733,1733,0
20240424,163900,420553653,1733,1733,1733,1733,0
20240424,163800,420553653,1733,1733,1733,1733,0
20240424,163700,420553653,1733,1733,1733,1733,0
20240424,163600,420553653,1733,1733,1733,1733,0
20240424,163500,420553653,1733,1733,1733,1733,0
20240424,163400,420553653,1733,1733,1733,1733,0
20240424,163300,420553653,1733,1733,1733,1733,0
20240424,163200,420553653,1733,1733,1733,1733,0
20240424,163100,420553653,1733,1733,1733,1733,0
20240424,163000,420553653,1733,1733,1733,1733,0
20240424,162900,420553653,1733,1733,1733,1733,0
20240424,162800,420553653,1733,1733,1733,1733,0
20240424,162700,420553653,1733,1733,1733,1733,0
20240424,162600,420553653,1733,1733,1733,1733,744
20240424,162500,420553653,1733,1733,1733,1733,0
20240424,162400,420553653,1733,1733,1733,1733,0
20240424,162300,420553653,1733,1733,1733,1733,0
20240424,162200,420553653,1733,1733,1733,1733,0
20240424,162100,420553653,1733,1733,1733,1733,0
20240424,162000,420553653,1733,1733,1733,1733,0
20240424,161900,420553653,1733,1733,1733,1733,0
20240424,161800,420553653,1733,1733,1733,1733,0
20240424,161700,420553653,1733,1733,1733,1733,0
20240424,161600,420553653,1733,1733,1733,1733,0
20240424,161500,420553653,1733,1733,1733,1733,0
20240424,161400,420553653,1733,1733,1733,1733,0
20240424,161300,420553653,1733,1733,1733,1733,0
20240424,161200,420553653,1733,1733,1733,1733,0
20240424,161100,420553653,1733,1733,1733,1733,0
20240424,161000,420553653,1733,1733,1733,1733,0
20240424,160900,420553653,1733,1733,1733,1733,0
20240424,160800,420553653,1733,1733,1733,1733,0
20240424,160700,420553653,1733,1733,1733,1733,0
20240424,160600,420553653,1733,1733,1733,1733,0
20240424,160500,420553653,1733,1733,1733,1733,0
20240424,160400,420553653,1733,1733,1733,1733,0
20240424,160300,420553653,1733,1733,1733,1733,0
20240424,160200,420553653,1733,1733,1733,1733,0
20240424,160100,420553653,1733,1733,1733,1733,0
20240424,160000,420553653,1733,1733,1733,1733,0
20240424,155900,420553653,1733,1733,1733,1733,0
20240424,155800,420553653,1733,1733,1733,1733,0
20240424,155700,420553653,1733,1733,1733,1733,0
20240424,155600,420553653,1733,1733,1733,1733,744
20240424,155500,420553653,1733,1733,1733,1733,0
20240424,155400,420553653,1733,1733,1733,1733,0
20240424,155300,420553653,1733,1733,1733,1733,0
20240424,155200,420553653,1733,1733,1733,1733,0
20240424,155100,420553653,1733,1733,1733,1733,0
20240424,155000,420553653,1733,1733,1733,1733,0
20240424,154900,420553653,1733,1733,1733,1733,0
20240424,154800,420553653,1733,1733,1733,1733,0
20240424,154700,420553653,1733,1733,1733,1733,0
20240424,154600,420553653,1733,1733,1733,1733,0
20240424,154500,420553653,1733,1733,1733,1733,0
20240424,154400,420553653,1733,1733,1733,1733,0
20240424,154300,420553653,1733,1733,1733,1733,0
20240424,154200,420553653,1733,1733,1733,1733,0
20240424,154100,420553653,1733,1733,1733,1733,0
20240424,154000,420553653,1733,1733,1733,1733,0
20240424,153900,420553653,1733,1733,1733,1733,0
20240424,153800,420553653,1733,1733,1733,1733,0
20240424,153700,420553653,1733,1733,1733,1733,0
20240424,153600,420553653,1733,1733,1733,1733,0
20240424,153500,420553653,1733,1733,1733,1733,0
20240424,153400,420553653,1733,1733,1733,1733,0
20240424,153300,420553653,1733,1733,1733,1733,0
20240424,153200,420553653,1733,1733,1733,1733,0
20240424,153100,420553653,1733,1733,1733,1733,0
20240424,153000,420553653,1733,1733,1733,1733,744
20240424,152900,419264301,1714,1714,1714,1714,0
20240424,152800,419264301,1714,1714,1714,1714,0
20240424,152700,419264301,1714,1714,1714,1714,0
20240424,152600,419264301,1714,1714,1714,1714,0
20240424,152500,419264301,1714,1714,1714,1714,0
20240424,152400,419264301,1714,1714,1714,1714,0
20240424,152300,419264301,1714,1714,1714,1714,0
20240424,152200,419264301,1714,1714,1714,1714,0
20240424,152100,419264301,1714,1714,1714,1714,0
20240424,152000,419264301,1714,1714,1714,1714,0
20240424,151900,419264301,1714,1732,1732,1714,1178
20240424,151800,417239005,1732,1732,1732,1732,301
20240424,151700,416717673,1732,1732,1732,1732,0
20240424,151600,416717673,1732,1731,1732,1731,41
20240424,151500,416646672,1731,1731,1731,1731,1
20240424,151400,416644941,1733,1733,1733,1733,0
20240424,151300,416644941,1733,1733,1733,1733,0
20240424,151200,416644941,1733,1718,1733,1718,4000
20240424,151100,409755924,1709,1709,1709,1709,0
20240424,151000,409755924,1709,1709,1709,1709,0
20240424,150900,409755924,1709,1709,1709,1709,175
20240424,150800,409456849,1711,1711,1711,1711,10
20240424,150700,409439739,1709,1709,1709,1709,0
20240424,150600,409439739,1709,1709,1709,1709,0
20240424,150500,409439739,1709,1709,1709,1709,0
20240424,150400,409439739,1709,1709,1709,1709,98
20240424,150300,409272257,1709,1709,1709,1709,0
20240424,150200,409272257,1709,1709,1709,1709,743
20240424,150100,408002470,1709,1710,1710,1709,257
20240424,150000,407563208,1709,1709,1709,1709,9
20240424,145900,407547827,1707,1707,1707,1707,0
20240424,145800,407547827,1707,1707,1707,1707,0
20240424,145700,407547827,1707,1707,1707,1707,0
20240424,145600,407547827,1707,1707,1707,1707,0
20240424,145500,407547827,1707,1707,1707,1707,0
20240424,145400,407547827,1707,1707,1707,1707,0
20240424,145300,407547827,1707,1707,1707,1707,27
20240424,145200,407501738,1702,1702,1702,1702,0
20240424,145100,407501738,1702,1702,1702,1702,0
20240424,145000,407501738,1702,1702,1702,1702,0
20240424,144900,407501738,1702,1702,1702,1702,0
20240424,144800,407501738,1702,1702,1702,1702,0
20240424,144700,407501738,1702,1702,1702,1702,0
20240424,144600,407501738,1702,1702,1702,1702,1552
20240424,144500,404860234,1700,1700,1700,1700,0
20240424,144400,404860234,1700,1700,1700,1700,0
20240424,144300,404860234,1700,1700,1700,1700,0
20240424,144200,404860234,1700,1700,1700,1700,0
20240424,144100,404860234,1700,1700,1700,1700,0
20240424,144000,404860234,1700,1700,1700,1700,0
20240424,143900,404860234,1700,1711,1711,1700,1028
20240424,143800,403110826,1711,1711,1711,1711,0
20240424,143700,403110826,1711,1711,1711,1711,2
20240424,143600,403107404,1711,1711,1711,1711,0
20240424,143500,403107404,1711,1711,1711,1711,0
20240424,143400,403107404,1711,1711,1711,1711,5000
20240424,143300,394552404,1719,1719,1719,1719,0
20240424,143200,394552404,1719,1719,1719,1719,0
20240424,143100,394552404,1719,1719,1719,1719,4
20240424,143000,394545528,1719,1719,1719,1719,0
20240424,142900,394545528,1719,1718,1719,1718,890
20240424,142800,393016501,1718,1718,1718,1718,0
20240424,142700,393016501,1718,1718,1718,1718,0
20240424,142600,393016501,1718,1718,1718,1718,500
20240424,142500,392157501,1718,1718,1718,1718,0
20240424,142400,392157501,1718,1718,1718,1718,218
20240424,142300,391782977,1718,1718,1718,1718,0
20240424,142200,391782977,1718,1718,1718,1718,0
20240424,142100,391782977,1718,1718,1718,1718,282
20240424,142000,391298501,1718,1712,1718,1712,18
20240424,141900,391267631,1717,1717,1717,1717,0
20240424,141800,391267631,1717,1717,1717,1717,0
20240424,141700,391267631,1717,1717,1717,1717,0
20240424,141600,391267631,1717,1717,1717,1717,0
20240424,141500,391267631,1717,1717,1717,1717,786
20240424,141400,389918069,1717,1717,1717,1717,0
20240424,141300,389918069,1717,1717,1717,1717,0
20240424,141200,389918069,1717,1717,1717,1717,0
20240424,141100,389918069,1717,1717,1717,1717,854
20240424,141000,388451751,1718,1718,1718,1718,0
20240424,140900,388451751,1718,1718,1718,1718,0
20240424,140800,388451751,1718,1718,1718,1718,2
20240424,140700,388448315,1712,1723,1723,1712,106
20240424,140600,388266798,1711,1725,1725,1711,1034
20240424,140500,386495284,1725,1725,1725,1725,0
20240424,140400,386495284,1725,1725,1725,1725,0
20240424,140300,386495284,1725,1725,1725,1725,0
20240424,140200,386495284,1725,1726,1726,1725,412
20240424,140100,385784409,1726,1726,1726,1726,0
20240424,140000,385784409,1726,1726,1726,1726,300
20240424,135900,385266609,1726,1726,1726,1726,41
20240424,135800,385195843,1736,1736,1736,1736,0
20240424,135700,385195843,1736,1736,1736,1736,0
20240424,135600,385195843,1736,1736,1736,1736,0
20240424,135500,385195843,1736,1736,1736,1736,1
20240424,135400,385194107,1737,1737,1737,1737,0
20240424,135300,385194107,1737,1737,1737,1737,0
20240424,135200,385194107,1737,1737,1737,1737,1
20240424,135100,385192370,1737,1737,1737,1737,0
20240424,135000,385192370,1737,1737,1737,1737,0
20240424,134900,385192370,1737,1737,1737,1737,1
20240424,134800,385190633,1737,1737,1737,1737,0
20240424,134700,385190633,1737,1737,1737,1737,0
20240424,134600,385190633,1737,1737,1737,1737,1
20240424,134500,385188896,1737,1737,1737,1737,0
20240424,134400,385188896,1737,1737,1737,1737,5
20240424,134300,385180211,1737,1737,1737,1737,1
20240424,134200,385178474,1725,1725,1725,1725,0
20240424,134100,385178474,1725,1725,1725,1725,0
20240424,134000,385178474,1725,1725,1725,1725,0
20240424,133900,385178474,1725,1725,1725,1725,10
20240424,133800,385161224,1725,1725,1725,1725,0
20240424,133700,385161224,1725,1725,1725,1725,0
20240424,133600,385161224,1725,1725,1725,1725,1
20240424,133500,385159499,1722,1722,1722,1722,0
20240424,133400,385159499,1722,1722,1722,1722,0
20240424,133300,385159499,1722,1722,1722,1722,0
20240424,133200,385159499,1722,1722,1722,1722,0
20240424,133100,385159499,1722,1722,1722,1722,52
20240424,133000,385069955,1722,1738,1738,1722,151
20240424,132900,384809865,1739,1739,1739,1739,2
20240424,132800,384806387,1739,1739,1739,1739,0
20240424,132700,384806387,1739,1739,1739,1739,0
20240424,132600,384806387,1739,1739,1739,1739,0
20240424,132500,384806387,1739,1739,1739,1739,0
20240424,132400,384806387,1739,1739,1739,1739,0
20240424,132300,384806387,1739,1739,1739,1739,0
20240424,132200,384806387,1739,1739,1739,1739,0
20240424,132100,384806387,1739,1739,1739,1739,1380
20240424,132000,382406567,1739,1739,1739,1739,4
20240424,131900,382399611,1738,1719,1739,1719,11378
20240424,131800,362764175,1719,1719,1719,1719,0
20240424,131700,362764175,1719,1719,1719,1719,0
20240424,131600,362764175,1719,1719,1719,1719,0
20240424,131500,362764175,1719,1719,1719,1719,0
20240424,131400,362764175,1719,1719,1719,1719,1
20240424,131300,362762456,1720,1720,1720,1720,0
20240424,131200,362762456,1720,1720,1720,1720,0
20240424,131100,362762456,1720,1720,1720,1720,0
20240424,131000,362762456,1720,1720,1720,1720,0
20240424,130900,362762456,1720,1720,1720,1720,0
20240424,130800,362762456,1720,1720,1720,1720,0
20240424,130700,362762456,1720,1720,1720,1720,0
20240424,130600,362762456,1720,1714,1720,1714,8245
20240424,130500,348614706,1714,1714,1714,1714,0
20240424,130400,348614706,1714,1714,1714,1714,0
20240424,130300,348614706,1714,1714,1714,1714,0
20240424,130200,348614706,1714,1714,1714,1714,0
20240424,130100,348614706,1714,1714,1714,1714,0
20240424,130000,348614706,1714,1714,1714,1714,0
20240424,125900,348614706,1714,1713,1714,1713,282
20240424,125800,348131591,1713,1713,1713,1713,0
20240424,125700,348131591,1713,1713,1713,1713,60
20240424,125600,348028811,1711,1711,1711,1711,0
20240424,125500,348028811,1711,1711,1711,1711,0
20240424,125400,348028811,1711,1711,1711,1711,0
20240424,125300,348028811,1711,1711,1711,1711,0
20240424,125200,348028811,1711,1711,1711,1711,0
20240424,125100,348028811,1711,1711,1711,1711,0
20240424,125000,348028811,1711,1711,1711,1711,201
20240424,124900,347684900,1713,1713,1713,1713,1
20240424,124800,347683187,1710,1710,1710,1710,0
20240424,124700,347683187,1710,1710,1710,1710,0
20240424,124600,347683187,1710,1710,1710,1710,0
20240424,124500,347683187,1710,1710,1710,1710,0
20240424,124400,347683187,1710,1710,1710,1710,0
20240424,124300,347683187,1710,1710,1710,1710,0
20240424,124200,347683187,1710,1710,1710,1710,0
20240424,124100,347683187,1710,1710,1710,1710,0
20240424,124000,347683187,1710,1710,1710,1710,3
20240424,123900,347678057,1716,1716,1716,1716,0
20240424,123800,347678057,1716,1716,1716,1716,0
20240424,123700,347678057,1716,1708,1716,1708,6861
20240424,123600,335948129,1708,1708,1708,1708,501
20240424,123500,335092421,1707,1707,1707,1707,212
20240424,123400,334730537,1707,1707,1707,1707,781
20240424,123300,333397370,1708,1708,1708,1708,0
20240424,123200,333397370,1708,1708,1708,1708,0
20240424,123100,333397370,1708,1708,1708,1708,7
20240424,123000,333385414,1682,1700,1700,1682,848
20240424,122900,331953681,1705,1705,1705,1705,101
20240424,122800,331781476,1710,1710,1710,1710,0
20240424,122700,331781476,1710,1710,1710,1710,0
20240424,122600,331781476,1710,1710,1710,1710,0
20240424,122500,331781476,1710,1710,1710,1710,0
20240424,122400,331781476,1710,1710,1710,1710,0
20240424,122300,331781476,1710,1714,1714,1710,3007
20240424,122200,326627734,1715,1715,1715,1714,2487
20240424,122100,322362603,1716,1716,1716,1716,0
20240424,122000,322362603,1716,1716,1716,1716,0
20240424,121900,322362603,1716,1716,1716,1716,0
20240424,121800,322362603,1716,1716,1716,1716,2400
20240424,121700,318244203,1716,1716,1716,1716,5
20240424,121600,318235623,1720,1720,1720,1720,1
20240424,121500,318233903,1725,1725,1725,1725,0
20240424,121400,318233903,1725,1725,1725,1725,151
20240424,121300,317973428,1725,1730,1737,1725,1222
20240424,121200,315859068,1730,1730,1730,1730,0
20240424,121100,315859068,1730,1730,1730,1730,0
20240424,121000,315859068,1730,1730,1730,1730,0
20240424,120900,315859068,1730,1731,1731,1730,2698
20240424,120800,311190330,1739,1739,1739,1739,0
20240424,120700,311190330,1739,1739,1739,1739,0
20240424,120600,311190330,1739,1739,1739,1739,0
20240424,120500,311190330,1739,1739,1739,1739,0
20240424,120400,311190330,1739,1739,1739,1739,0
20240424,120300,311190330,1739,1739,1739,1739,0
20240424,120200,311190330,1739,1739,1739,1739,0
20240424,120100,311190330,1739,1739,1739,1739,0
20240424,120000,311190330,1739,1739,1739,1739,0
20240424,115900,311190330,1739,1739,1739,1739,0
20240424,115800,311190330,1739,1739,1739,1739,1
20240424,115700,311188591,1731,1732,1732,1731,690
20240424,115600,309994011,1732,1732,1732,1732,0
20240424,115500,309994011,1732,1735,1735,1732,1330
20240424,115400,307690119,1741,1741,1741,1741,0
20240424,115300,307690119,1741,1741,1741,1741,0
20240424,115200,307690119,1741,1741,1741,1741,0
20240424,115100,307690119,1741,1741,1741,1741,0
20240424,115000,307690119,1741,1741,1741,1741,0
20240424,114900,307690119,1741,1741,1741,1741,0
20240424,114800,307690119,1741,1741,1741,1741,0
20240424,114700,307690119,1741,1741,1741,1741,39
20240424,114600,307622220,1740,1740,1740,1740,233
20240424,114500,307216800,1740,1740,1740,1740,6
20240424,114400,307206360,1741,1741,1741,1741,1
20240424,114300,307204619,1741,1741,1741,1741,35
20240424,114200,307143684,1741,1741,1741,1741,2
20240424,114100,307140202,1733,1733,1733,1733,0
20240424,114000,307140202,1733,1733,1733,1733,0
20240424,113900,307140202,1733,1734,1734,1733,290
20240424,113800,306637521,1734,1734,1734,1734,2
20240424,113700,306634053,1734,1734,1734,1734,0
20240424,113600,306634053,1734,1734,1734,1734,0
20240424,113500,306634053,1734,1740,1742,1733,284
20240424,113400,306141783,1742,1742,1742,1742,0
20240424,113300,306141783,1742,1742,1742,1742,0
20240424,113200,306141783,1742,1742,1742,1742,2
20240424,113100,306138299,1742,1742,1742,1742,3
20240424,113000,306133073,1742,1742,1742,1742,52
20240424,112900,306042489,1742,1742,1742,1742,0
20240424,112800,306042489,1742,1742,1742,1742,12
20240424,112700,306021585,1738,1738,1738,1738,0
20240424,112600,306021585,1738,1738,1738,1738,0
20240424,112500,306021585,1738,1738,1738,1738,888
20240424,112400,304478241,1738,1738,1738,1738,110
20240424,112300,304287061,1738,1738,1738,1738,2
20240424,112200,304283585,1732,1735,1735,1732,1890
20240424,112100,301005278,1735,1735,1735,1735,23
20240424,112000,300965373,1735,1735,1735,1735,0
20240424,111900,300965373,1735,1735,1735,1735,2
20240424,111800,300961903,1730,1730,1730,1730,282
20240424,111700,300474043,1730,1730,1730,1730,0
20240424,111600,300474043,1730,1730,1730,1730,0
20240424,111500,300474043,1730,1730,1730,1730,0
20240424,111400,300474043,1730,1730,1730,1730,72
20240424,111300,300349483,1730,1730,1730,1730,1400
20240424,111200,297927483,1735,1735,1735,1735,1
20240424,111100,297925748,1735,1735,1735,1735,3
20240424,111000,297920543,1735,1735,1735,1735,0
20240424,110900,297920543,1735,1735,1735,1735,1
20240424,110800,297918808,1730,1730,1730,1730,0
20240424,110700,297918808,1730,1730,1730,1730,0
20240424,110600,297918808,1730,1730,1730,1730,0
20240424,110500,297918808,1730,1735,1735,1730,12
20240424,110400,297897993,1735,1735,1735,1735,0
20240424,110300,297897993,1735,1735,1735,1735,0
20240424,110200,297897993,1735,1735,1735,1735,0
20240424,110100,297897993,1735,1735,1735,1735,20
20240424,110000,297863293,1735,1735,1735,1735,181
20240424,105900,297549258,1725,1725,1725,1725,0
20240424,105800,297549258,1725,1725,1725,1725,129
20240424,105700,297326733,1725,1735,1735,1725,2666
20240424,105600,292708317,1738,1738,1738,1738,0
20240424,105500,292708317,1738,1738,1738,1738,0
20240424,105400,292708317,1738,1738,1738,1738,10
20240424,105300,292690937,1738,1738,1738,1738,0
20240424,105200,292690937,1738,1738,1738,1738,170
20240424,105100,292395477,1738,1738,1738,1738,1
20240424,105000,292393739,1734,1734,1734,1734,132
20240424,104900,292164851,1734,1734,1734,1734,1068
20240424,104800,290312939,1742,1742,1742,1742,0
20240424,104700,290312939,1742,1742,1742,1742,1
20240424,104600,290311197,1746,1746,1746,1746,0
20240424,104500,290311197,1746,1746,1746,1746,0
20240424,104400,290311197,1746,1746,1746,1746,21
20240424,104300,290274531,1747,1738,1747,1738,1041
20240424,104200,288465264,1747,1747,1747,1747,0
20240424,104100,288465264,1747,1747,1747,1747,3
20240424,104000,288460023,1752,1752,1752,1752,0
20240424,103900,288460023,1752,1747,1752,1746,1225
20240424,103800,286320331,1754,1746,1754,1746,1709
20240424,103700,283336401,1746,1746,1746,1742,805
20240424,103600,281934079,1742,1748,1748,1742,2995
20240424,103500,276714467,1748,1748,1748,1747,7
20240424,103400,276702233,1757,1759,1759,1757,40
20240424,103300,276631893,1760,1760,1760,1760,10
20240424,103200,276614293,1761,1760,1761,1760,98
20240424,103100,276441775,1762,1762,1762,1762,0
20240424,103000,276441775,1762,1762,1762,1762,0
20240424,102900,276441775,1762,1753,1762,1749,1738
20240424,102800,273397453,1763,1763,1763,1763,10
20240424,102700,273379823,1768,1768,1768,1768,0
20240424,102600,273379823,1768,1750,1768,1750,11
20240424,102500,273360393,1771,1762,1771,1759,1506
20240424,102400,270709979,1771,1771,1771,1771,5
20240424,102300,270701124,1771,1771,1771,1771,13
20240424,102200,270678101,1770,1772,1772,1746,2043
20240424,102100,267091132,1772,1770,1772,1769,2030
20240424,102000,263497493,1770,1768,1770,1768,881
20240424,101900,261939865,1770,1768,1770,1764,551
20240424,101800,260965704,1768,1768,1768,1768,391
20240424,101700,260274416,1768,1759,1768,1754,1336
20240424,101600,257920585,1759,1754,1759,1754,1098
20240424,101500,255990793,1750,1747,1750,1747,1369
20240424,101400,253596883,1745,1745,1745,1745,0
20240424,101300,253596883,1745,1744,1745,1744,401
20240424,101200,252897338,1744,1744,1744,1744,2999
20240424,101100,247667082,1742,1744,1744,1742,2818
20240424,101000,242757326,1744,1742,1744,1742,6
20240424,100900,242746872,1744,1743,1744,1743,1173
20240424,100800,240702248,1742,1742,1742,1742,8489
20240424,100700,225914410,1742,1741,1742,1741,1000
20240424,100600,224173195,1742,1742,1742,1742,287
20240424,100500,223673241,1732,1730,1734,1730,17028
20240424,100400,194176085,1730,1714,1730,1714,1007
20240424,100300,192434771,1725,1726,1726,1725,2360
20240424,100200,188363538,1725,1726,1726,1725,2208
20240424,100100,184554730,1732,1731,1734,1728,6017
20240424,100000,174133340,1732,1732,1732,1732,2003
20240424,095900,170664144,1732,1740,1740,1732,2
20240424,095800,170660672,1743,1743,1743,1743,0
20240424,095700,170660672,1743,1739,1743,1738,3945
20240424,095600,163799329,1739,1728,1739,1728,13224
20240424,095500,140870921,1728,1728,1728,1728,190
20240424,095400,140542601,1728,1725,1728,1725,114
20240424,095300,140345852,1720,1725,1725,1720,7
20240424,095200,140333807,1725,1725,1725,1725,0
20240424,095100,140333807,1725,1725,1725,1725,0
20240424,095000,140333807,1725,1725,1725,1725,247
20240424,094900,139907732,1725,1725,1725,1725,0
20240424,094800,139907732,1725,1725,1725,1725,672
20240424,094700,138748532,1725,1725,1725,1725,2401
20240424,094600,134606807,1725,1733,1734,1725,1095
20240424,094500,132714688,1733,1728,1734,1728,2878
20240424,094400,127739913,1725,1703,1725,1703,12142
20240424,094300,106868298,1700,1697,1700,1697,4365
20240424,094200,99449833,1699,1699,1699,1699,29
20240424,094100,99400562,1699,1698,1699,1698,2111
20240424,094000,95816073,1698,1695,1698,1695,1778
20240424,093900,92802153,1693,1693,1693,1693,500
20240424,093800,91955653,1695,1693,1695,1693,423
20240424,093700,91239512,1692,1691,1692,1691,8934
20240424,093600,76129063,1690,1689,1690,1689,1080
20240424,093500,74304363,1690,1690,1690,1690,0
20240424,093400,74304363,1690,1688,1690,1688,4631
20240424,093300,66479462,1688,1688,1688,1688,0
20240424,093200,66479462,1688,1688,1688,1688,0
20240424,093100,66479462,1688,1682,1688,1682,2
20240424,093000,66476092,1682,1682,1682,1682,0
20240424,092900,66476092,1682,1682,1682,1682,177
20240424,092800,66178378,1682,1682,1682,1682,503
20240424,092700,65332332,1666,1666,1666,1666,0
20240424,092600,65332332,1666,1666,1666,1666,0
20240424,092500,65332332,1666,1666,1666,1666,0
20240424,092400,65332332,1666,1666,1666,1666,0
20240424,092300,65332332,1666,1666,1666,1666,55
20240424,092200,65240702,1670,1672,1672,1670,52
20240424,092100,65153812,1681,1681,1681,1681,0
20240424,092000,65153812,1681,1681,1681,1681,0
20240424,091900,65153812,1681,1681,1681,1681,2251
20240424,091800,61369881,1668,1670,1670,1668,4198
20240424,091700,54364359,1669,1669,1669,1669,0
20240424,091600,54364359,1669,1669,1669,1669,0
20240424,091500,54364359,1669,1669,1669,1669,0
20240424,091400,54364359,1669,1669,1669,1669,0
20240424,091300,54364359,1669,1669,1669,1669,0
20240424,091200,54364359,1669,1669,1669,1669,241
20240424,091100,53962130,1669,1670,1670,1669,100
20240424,091000,53795178,1683,1683,1683,1683,2089
20240424,090900,50279391,1668,1668,1668,1668,0
20240424,090800,50279391,1668,1668,1668,1668,0
20240424,090700,50279391,1668,1668,1668,1668,1
20240424,090600,50277723,1669,1691,1691,1669,190
20240424,090500,49958347,1667,1667,1667,1667,0
20240424,090400,49958347,1667,1688,1693,1667,409
20240424,090300,49268936,1664,1693,1693,1664,18
20240424,090200,49238955,1689,1655,1689,1655,27224
20240424,090100,3725105,1654,1651,1654,1651,2057
20240424,090000,326743,1651,1650,1651,1650,198