KissMeData/084440/min/candle-20240405.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240405,194000,51777131,1282,1282,1282,1282,3248
20240405,193900,51777131,1282,1282,1282,1282,0
20240405,193800,51777131,1282,1282,1282,1282,0
20240405,193700,51777131,1282,1282,1282,1282,0
20240405,193600,51777131,1282,1282,1282,1282,0
20240405,193500,51777131,1282,1282,1282,1282,0
20240405,193400,51777131,1282,1282,1282,1282,0
20240405,193300,51777131,1282,1282,1282,1282,0
20240405,193200,51777131,1282,1282,1282,1282,0
20240405,193100,51777131,1282,1282,1282,1282,0
20240405,193000,51777131,1282,1282,1282,1282,0
20240405,192900,51777131,1282,1282,1282,1282,0
20240405,192800,51777131,1282,1282,1282,1282,0
20240405,192700,51777131,1282,1282,1282,1282,0
20240405,192600,51777131,1282,1282,1282,1282,0
20240405,192500,51777131,1282,1282,1282,1282,0
20240405,192400,51777131,1282,1282,1282,1282,0
20240405,192300,51777131,1282,1282,1282,1282,0
20240405,192200,51777131,1282,1282,1282,1282,0
20240405,192100,51777131,1282,1282,1282,1282,0
20240405,192000,51777131,1282,1282,1282,1282,0
20240405,191900,51777131,1282,1282,1282,1282,0
20240405,191800,51777131,1282,1282,1282,1282,0
20240405,191700,51777131,1282,1282,1282,1282,0
20240405,191600,51777131,1282,1282,1282,1282,0
20240405,191500,51777131,1282,1282,1282,1282,0
20240405,191400,51777131,1282,1282,1282,1282,0
20240405,191300,51777131,1282,1282,1282,1282,0
20240405,191200,51777131,1282,1282,1282,1282,0
20240405,191100,51777131,1282,1282,1282,1282,0
20240405,191000,51777131,1282,1282,1282,1282,3248
20240405,190900,51777131,1282,1282,1282,1282,0
20240405,190800,51777131,1282,1282,1282,1282,0
20240405,190700,51777131,1282,1282,1282,1282,0
20240405,190600,51777131,1282,1282,1282,1282,0
20240405,190500,51777131,1282,1282,1282,1282,0
20240405,190400,51777131,1282,1282,1282,1282,0
20240405,190300,51777131,1282,1282,1282,1282,0
20240405,190200,51777131,1282,1282,1282,1282,0
20240405,190100,51777131,1282,1282,1282,1282,0
20240405,190000,51777131,1282,1282,1282,1282,0
20240405,185900,51777131,1282,1282,1282,1282,0
20240405,185800,51777131,1282,1282,1282,1282,0
20240405,185700,51777131,1282,1282,1282,1282,0
20240405,185600,51777131,1282,1282,1282,1282,0
20240405,185500,51777131,1282,1282,1282,1282,0
20240405,185400,51777131,1282,1282,1282,1282,0
20240405,185300,51777131,1282,1282,1282,1282,0
20240405,185200,51777131,1282,1282,1282,1282,0
20240405,185100,51777131,1282,1282,1282,1282,0
20240405,185000,51777131,1282,1282,1282,1282,0
20240405,184900,51777131,1282,1282,1282,1282,0
20240405,184800,51777131,1282,1282,1282,1282,0
20240405,184700,51777131,1282,1282,1282,1282,0
20240405,184600,51777131,1282,1282,1282,1282,0
20240405,184500,51777131,1282,1282,1282,1282,0
20240405,184400,51777131,1282,1282,1282,1282,0
20240405,184300,51777131,1282,1282,1282,1282,0
20240405,184200,51777131,1282,1282,1282,1282,0
20240405,184100,51777131,1282,1282,1282,1282,0
20240405,184000,51777131,1282,1282,1282,1282,3248
20240405,183900,51777131,1282,1282,1282,1282,0
20240405,183800,51777131,1282,1282,1282,1282,0
20240405,183700,51777131,1282,1282,1282,1282,0
20240405,183600,51777131,1282,1282,1282,1282,0
20240405,183500,51777131,1282,1282,1282,1282,0
20240405,183400,51777131,1282,1282,1282,1282,0
20240405,183300,51777131,1282,1282,1282,1282,0
20240405,183200,51777131,1282,1282,1282,1282,0
20240405,183100,51777131,1282,1282,1282,1282,0
20240405,183000,51777131,1282,1282,1282,1282,0
20240405,182900,51777131,1282,1282,1282,1282,0
20240405,182800,51777131,1282,1282,1282,1282,0
20240405,182700,51777131,1282,1282,1282,1282,0
20240405,182600,51777131,1282,1282,1282,1282,0
20240405,182500,51777131,1282,1282,1282,1282,0
20240405,182400,51777131,1282,1282,1282,1282,0
20240405,182300,51777131,1282,1282,1282,1282,0
20240405,182200,51777131,1282,1282,1282,1282,0
20240405,182100,51777131,1282,1282,1282,1282,0
20240405,182000,51777131,1282,1282,1282,1282,0
20240405,181900,51777131,1282,1282,1282,1282,0
20240405,181800,51777131,1282,1282,1282,1282,0
20240405,181700,51777131,1282,1282,1282,1282,0
20240405,181600,51777131,1282,1282,1282,1282,0
20240405,181500,51777131,1282,1282,1282,1282,0
20240405,181400,51777131,1282,1282,1282,1282,0
20240405,181300,51777131,1282,1282,1282,1282,0
20240405,181200,51777131,1282,1282,1282,1282,0
20240405,181100,51777131,1282,1282,1282,1282,0
20240405,181000,51777131,1282,1282,1282,1282,3248
20240405,180900,51777131,1282,1282,1282,1282,0
20240405,180800,51777131,1282,1282,1282,1282,0
20240405,180700,51777131,1282,1282,1282,1282,0
20240405,180600,51777131,1282,1282,1282,1282,0
20240405,180500,51777131,1282,1282,1282,1282,0
20240405,180400,51777131,1282,1282,1282,1282,0
20240405,180300,51777131,1282,1282,1282,1282,0
20240405,180200,51777131,1282,1282,1282,1282,0
20240405,180100,51777131,1282,1282,1282,1282,0
20240405,180000,51777131,1282,1282,1282,1282,0
20240405,175900,51777131,1282,1282,1282,1282,0
20240405,175800,51777131,1282,1282,1282,1282,0
20240405,175700,51777131,1282,1282,1282,1282,0
20240405,175600,51777131,1282,1282,1282,1282,0
20240405,175500,51777131,1282,1282,1282,1282,0
20240405,175400,51777131,1282,1282,1282,1282,0
20240405,175300,51777131,1282,1282,1282,1282,0
20240405,175200,51777131,1282,1282,1282,1282,0
20240405,175100,51777131,1282,1282,1282,1282,0
20240405,175000,51777131,1282,1282,1282,1282,0
20240405,174900,51777131,1282,1282,1282,1282,0
20240405,174800,51777131,1282,1282,1282,1282,0
20240405,174700,51777131,1282,1282,1282,1282,0
20240405,174600,51777131,1282,1282,1282,1282,0
20240405,174500,51777131,1282,1282,1282,1282,0
20240405,174400,51777131,1282,1282,1282,1282,0
20240405,174300,51777131,1282,1282,1282,1282,0
20240405,174200,51777131,1282,1282,1282,1282,0
20240405,174100,51777131,1282,1282,1282,1282,0
20240405,174000,51777131,1282,1282,1282,1282,3248
20240405,173900,51777131,1282,1282,1282,1282,0
20240405,173800,51777131,1282,1282,1282,1282,0
20240405,173700,51777131,1282,1282,1282,1282,0
20240405,173600,51777131,1282,1282,1282,1282,0
20240405,173500,51777131,1282,1282,1282,1282,0
20240405,173400,51777131,1282,1282,1282,1282,0
20240405,173300,51777131,1282,1282,1282,1282,0
20240405,173200,51777131,1282,1282,1282,1282,0
20240405,173100,51777131,1282,1282,1282,1282,0
20240405,173000,51777131,1282,1282,1282,1282,0
20240405,172900,51777131,1282,1282,1282,1282,0
20240405,172800,51777131,1282,1282,1282,1282,0
20240405,172700,51777131,1282,1282,1282,1282,0
20240405,172600,51777131,1282,1282,1282,1282,0
20240405,172500,51777131,1282,1282,1282,1282,0
20240405,172400,51777131,1282,1282,1282,1282,0
20240405,172300,51777131,1282,1282,1282,1282,0
20240405,172200,51777131,1282,1282,1282,1282,0
20240405,172100,51777131,1282,1282,1282,1282,0
20240405,172000,51777131,1282,1282,1282,1282,0
20240405,171900,51777131,1282,1282,1282,1282,0
20240405,171800,51777131,1282,1282,1282,1282,0
20240405,171700,51777131,1282,1282,1282,1282,0
20240405,171600,51777131,1282,1282,1282,1282,0
20240405,171500,51777131,1282,1282,1282,1282,0
20240405,171400,51777131,1282,1282,1282,1282,0
20240405,171300,51777131,1282,1282,1282,1282,0
20240405,171200,51777131,1282,1282,1282,1282,0
20240405,171100,51777131,1282,1282,1282,1282,0
20240405,171000,51777131,1282,1282,1282,1282,3248
20240405,170900,51777131,1282,1282,1282,1282,0
20240405,170800,51777131,1282,1282,1282,1282,0
20240405,170700,51777131,1282,1282,1282,1282,0
20240405,170600,51777131,1282,1282,1282,1282,0
20240405,170500,51777131,1282,1282,1282,1282,0
20240405,170400,51777131,1282,1282,1282,1282,0
20240405,170300,51777131,1282,1282,1282,1282,0
20240405,170200,51777131,1282,1282,1282,1282,0
20240405,170100,51777131,1282,1282,1282,1282,0
20240405,170000,51777131,1282,1282,1282,1282,0
20240405,165900,51777131,1282,1282,1282,1282,0
20240405,165800,51777131,1282,1282,1282,1282,0
20240405,165700,51777131,1282,1282,1282,1282,0
20240405,165600,51777131,1282,1282,1282,1282,0
20240405,165500,51777131,1282,1282,1282,1282,0
20240405,165400,51777131,1282,1282,1282,1282,0
20240405,165300,51777131,1282,1282,1282,1282,0
20240405,165200,51777131,1282,1282,1282,1282,0
20240405,165100,51777131,1282,1282,1282,1282,0
20240405,165000,51777131,1282,1282,1282,1282,0
20240405,164900,51777131,1282,1282,1282,1282,0
20240405,164800,51777131,1282,1282,1282,1282,0
20240405,164700,51777131,1282,1282,1282,1282,0
20240405,164600,51777131,1282,1282,1282,1282,0
20240405,164500,51777131,1282,1282,1282,1282,0
20240405,164400,51777131,1282,1282,1282,1282,0
20240405,164300,51777131,1282,1282,1282,1282,0
20240405,164200,51777131,1282,1282,1282,1282,0
20240405,164100,51777131,1282,1282,1282,1282,0
20240405,164000,51777131,1282,1282,1282,1282,3248
20240405,163900,51777131,1282,1282,1282,1282,0
20240405,163800,51777131,1282,1282,1282,1282,0
20240405,163700,51777131,1282,1282,1282,1282,0
20240405,163600,51777131,1282,1282,1282,1282,0
20240405,163500,51777131,1282,1282,1282,1282,0
20240405,163400,51777131,1282,1282,1282,1282,0
20240405,163300,51777131,1282,1282,1282,1282,0
20240405,163200,51777131,1282,1282,1282,1282,0
20240405,163100,51777131,1282,1282,1282,1282,0
20240405,163000,51777131,1282,1282,1282,1282,0
20240405,162900,51777131,1282,1282,1282,1282,0
20240405,162800,51777131,1282,1282,1282,1282,0
20240405,162700,51777131,1282,1282,1282,1282,0
20240405,162600,51777131,1282,1282,1282,1282,0
20240405,162500,51777131,1282,1282,1282,1282,0
20240405,162400,51777131,1282,1282,1282,1282,0
20240405,162300,51777131,1282,1282,1282,1282,0
20240405,162200,51777131,1282,1282,1282,1282,0
20240405,162100,51777131,1282,1282,1282,1282,0
20240405,162000,51777131,1282,1282,1282,1282,0
20240405,161900,51777131,1282,1282,1282,1282,0
20240405,161800,51777131,1282,1282,1282,1282,0
20240405,161700,51777131,1282,1282,1282,1282,0
20240405,161600,51777131,1282,1282,1282,1282,0
20240405,161500,51777131,1282,1282,1282,1282,0
20240405,161400,51777131,1282,1282,1282,1282,0
20240405,161300,51777131,1282,1282,1282,1282,0
20240405,161200,51777131,1282,1282,1282,1282,0
20240405,161100,51777131,1282,1282,1282,1282,0
20240405,161000,51777131,1282,1282,1282,1282,3248
20240405,160900,51777131,1282,1282,1282,1282,0
20240405,160800,51777131,1282,1282,1282,1282,0
20240405,160700,51777131,1282,1282,1282,1282,0
20240405,160600,51777131,1282,1282,1282,1282,0
20240405,160500,51777131,1282,1282,1282,1282,0
20240405,160400,51777131,1282,1282,1282,1282,0
20240405,160300,51777131,1282,1282,1282,1282,0
20240405,160200,51777131,1282,1282,1282,1282,0
20240405,160100,51777131,1282,1282,1282,1282,0
20240405,160000,51777131,1282,1282,1282,1282,0
20240405,155900,51777131,1282,1282,1282,1282,0
20240405,155800,51777131,1282,1282,1282,1282,0
20240405,155700,51777131,1282,1282,1282,1282,0
20240405,155600,51777131,1282,1282,1282,1282,0
20240405,155500,51777131,1282,1282,1282,1282,0
20240405,155400,51777131,1282,1282,1282,1282,0
20240405,155300,51777131,1282,1282,1282,1282,0
20240405,155200,51777131,1282,1282,1282,1282,0
20240405,155100,51777131,1282,1282,1282,1282,0
20240405,155000,51777131,1282,1282,1282,1282,0
20240405,154900,51777131,1282,1282,1282,1282,0
20240405,154800,51777131,1282,1282,1282,1282,0
20240405,154700,51777131,1282,1282,1282,1282,0
20240405,154600,51777131,1282,1282,1282,1282,0
20240405,154500,51777131,1282,1282,1282,1282,0
20240405,154400,51777131,1282,1282,1282,1282,0
20240405,154300,51777131,1282,1282,1282,1282,0
20240405,154200,51777131,1282,1282,1282,1282,0
20240405,154100,51777131,1282,1282,1282,1282,0
20240405,154000,51777131,1282,1282,1282,1282,3248
20240405,153900,51777131,1282,1282,1282,1282,0
20240405,153800,51777131,1282,1282,1282,1282,0
20240405,153700,51777131,1282,1282,1282,1282,0
20240405,153600,51777131,1282,1282,1282,1282,0
20240405,153500,51777131,1282,1282,1282,1282,0
20240405,153400,51777131,1282,1282,1282,1282,0
20240405,153300,51777131,1282,1282,1282,1282,0
20240405,153200,51777131,1282,1282,1282,1282,0
20240405,153100,51777131,1282,1282,1282,1282,0
20240405,153000,51777131,1282,1282,1282,1282,3248
20240405,152900,47613195,1292,1292,1292,1292,0
20240405,152800,47613195,1292,1292,1292,1292,0
20240405,152700,47613195,1292,1292,1292,1292,0
20240405,152600,47613195,1292,1292,1292,1292,0
20240405,152500,47613195,1292,1292,1292,1292,0
20240405,152400,47613195,1292,1292,1292,1292,0
20240405,152300,47613195,1292,1292,1292,1292,0
20240405,152200,47613195,1292,1292,1292,1292,0
20240405,152100,47613195,1292,1292,1292,1292,0
20240405,152000,47613195,1292,1292,1292,1292,0
20240405,151900,47613195,1292,1292,1292,1292,73
20240405,151800,47518879,1292,1292,1292,1292,2
20240405,151700,47516295,1292,1292,1292,1292,4
20240405,151600,47511127,1292,1292,1292,1292,0
20240405,151500,47511127,1292,1292,1292,1292,4
20240405,151400,47505959,1288,1288,1288,1288,386
20240405,151300,47008791,1288,1288,1288,1288,2
20240405,151200,47006215,1288,1288,1288,1288,0
20240405,151100,47006215,1288,1288,1288,1288,1
20240405,151000,47004927,1288,1288,1288,1288,2
20240405,150900,47002351,1288,1288,1288,1288,4
20240405,150800,46997199,1288,1288,1288,1288,0
20240405,150700,46997199,1288,1283,1288,1283,62
20240405,150600,46917643,1283,1284,1284,1283,418
20240405,150500,46381249,1284,1284,1284,1284,152
20240405,150400,46186081,1286,1286,1286,1286,2
20240405,150300,46183509,1288,1288,1288,1288,1
20240405,150200,46182221,1288,1288,1288,1288,2
20240405,150100,46179645,1288,1288,1288,1288,2
20240405,150000,46177069,1288,1288,1288,1288,2
20240405,145900,46174493,1288,1288,1288,1288,2
20240405,145800,46171917,1288,1288,1288,1288,102
20240405,145700,46040541,1288,1288,1288,1288,2
20240405,145600,46037965,1288,1288,1288,1288,27
20240405,145500,46003189,1288,1285,1288,1285,101
20240405,145400,45873401,1288,1288,1288,1288,2
20240405,145300,45870825,1288,1288,1288,1288,2
20240405,145200,45868249,1288,1288,1288,1288,8
20240405,145100,45857945,1286,1288,1288,1286,4
20240405,145000,45852797,1288,1288,1288,1288,2
20240405,144900,45850221,1288,1288,1288,1288,0
20240405,144800,45850221,1288,1288,1288,1288,2
20240405,144700,45847645,1288,1288,1288,1288,3
20240405,144600,45843781,1288,1288,1288,1288,0
20240405,144500,45843781,1288,1288,1288,1288,4
20240405,144400,45838629,1288,1288,1288,1288,2
20240405,144300,45836053,1288,1288,1288,1288,0
20240405,144200,45836053,1288,1288,1288,1288,104
20240405,144100,45702101,1288,1288,1288,1288,0
20240405,144000,45702101,1288,1288,1288,1288,2
20240405,143900,45699525,1288,1288,1288,1288,1862
20240405,143800,43301269,1288,1288,1288,1288,0
20240405,143700,43301269,1288,1288,1288,1288,2
20240405,143600,43298693,1288,1288,1288,1288,2
20240405,143500,43296117,1288,1288,1288,1288,2
20240405,143400,43293541,1288,1288,1288,1288,2
20240405,143300,43290965,1288,1288,1288,1288,3
20240405,143200,43287101,1288,1288,1288,1288,2
20240405,143100,43284525,1288,1288,1288,1288,2
20240405,143000,43281949,1288,1288,1288,1288,1
20240405,142900,43280661,1288,1288,1288,1288,2
20240405,142800,43278085,1288,1288,1288,1288,3
20240405,142700,43274221,1288,1288,1288,1288,2
20240405,142600,43271645,1288,1287,1288,1287,5
20240405,142500,43265209,1287,1287,1287,1287,2
20240405,142400,43262635,1287,1283,1287,1283,3
20240405,142300,43258778,1287,1287,1287,1287,2
20240405,142200,43256204,1283,1288,1288,1283,2
20240405,142100,43253633,1288,1288,1288,1288,2
20240405,142000,43251057,1288,1288,1288,1288,12
20240405,141900,43235601,1288,1288,1288,1288,2
20240405,141800,43233025,1288,1283,1288,1283,802
20240405,141700,42200549,1288,1288,1288,1288,2
20240405,141600,42197973,1288,1288,1288,1288,2
20240405,141500,42195397,1288,1288,1288,1288,2
20240405,141400,42192821,1288,1288,1288,1288,2
20240405,141300,42190245,1288,1288,1288,1288,1
20240405,141200,42188957,1288,1288,1288,1288,4
20240405,141100,42183805,1287,1287,1287,1287,244
20240405,141000,41869777,1287,1283,1287,1283,3
20240405,140900,41865920,1287,1287,1287,1287,302
20240405,140800,41477246,1287,1287,1287,1287,2
20240405,140700,41474672,1287,1287,1287,1287,302
20240405,140600,41085998,1287,1287,1287,1287,2
20240405,140500,41083424,1287,1287,1287,1287,1
20240405,140400,41082137,1287,1287,1287,1287,2
20240405,140300,41079563,1287,1287,1287,1287,2
20240405,140200,41076989,1287,1287,1287,1287,2
20240405,140100,41074415,1287,1287,1287,1287,2
20240405,140000,41071841,1287,1287,1287,1287,2
20240405,135900,41069267,1287,1287,1287,1287,2
20240405,135800,41066693,1285,1285,1285,1285,2
20240405,135700,41064123,1287,1287,1287,1287,6
20240405,135600,41056401,1287,1287,1287,1287,2
20240405,135500,41053827,1287,1287,1287,1287,2
20240405,135400,41051253,1287,1287,1287,1287,2
20240405,135300,41048679,1287,1287,1287,1287,4
20240405,135200,41043531,1287,1287,1287,1287,0
20240405,135100,41043531,1287,1282,1287,1282,3
20240405,135000,41039675,1288,1282,1288,1282,1392
20240405,134900,39255119,1288,1288,1288,1288,301
20240405,134800,38867431,1288,1282,1288,1282,3
20240405,134700,38863573,1288,1288,1288,1288,2
20240405,134600,38860997,1288,1288,1288,1288,2
20240405,134500,38858421,1288,1288,1288,1288,2
20240405,134400,38855845,1288,1288,1288,1288,2
20240405,134300,38853269,1288,1288,1288,1288,4
20240405,134200,38848117,1288,1288,1288,1288,0
20240405,134100,38848117,1288,1288,1288,1288,2
20240405,134000,38845541,1288,1288,1288,1288,1
20240405,133900,38844253,1288,1287,1288,1287,2
20240405,133800,38841678,1287,1287,1287,1287,4
20240405,133700,38836530,1287,1287,1287,1287,0
20240405,133600,38836530,1287,1287,1287,1287,2
20240405,133500,38833956,1287,1287,1287,1287,2
20240405,133400,38831382,1287,1287,1287,1287,2
20240405,133300,38828808,1287,1287,1287,1287,3
20240405,133200,38824947,1287,1287,1287,1287,0
20240405,133100,38824947,1287,1283,1287,1283,4
20240405,133000,38819807,1287,1287,1287,1287,2
20240405,132900,38817233,1287,1283,1287,1283,3
20240405,132800,38813376,1288,1288,1288,1288,2
20240405,132700,38810800,1288,1288,1288,1288,2
20240405,132600,38808224,1287,1287,1287,1287,2
20240405,132500,38805650,1287,1287,1287,1287,2
20240405,132400,38803076,1287,1287,1287,1287,3
20240405,132300,38799215,1287,1287,1287,1287,0
20240405,132200,38799215,1287,1287,1287,1287,2
20240405,132100,38796641,1287,1287,1287,1287,2
20240405,132000,38794067,1287,1287,1287,1287,2
20240405,131900,38791493,1287,1287,1287,1287,2
20240405,131800,38788919,1288,1288,1288,1288,2
20240405,131700,38786343,1288,1288,1288,1288,2
20240405,131600,38783767,1288,1288,1288,1288,1
20240405,131500,38782479,1288,1288,1288,1288,2
20240405,131400,38779903,1288,1288,1288,1288,2
20240405,131300,38777327,1288,1288,1288,1288,143
20240405,131200,38593143,1288,1288,1288,1288,2
20240405,131100,38590567,1288,1288,1288,1288,2
20240405,131000,38587991,1288,1288,1288,1288,2
20240405,130900,38585415,1288,1288,1288,1288,2
20240405,130800,38582839,1288,1288,1288,1288,2
20240405,130700,38580263,1288,1288,1288,1288,1
20240405,130600,38578975,1288,1288,1288,1288,2
20240405,130500,38576399,1288,1288,1288,1288,2
20240405,130400,38573823,1288,1288,1288,1288,4
20240405,130300,38568671,1288,1288,1288,1288,0
20240405,130200,38568671,1288,1288,1288,1288,2
20240405,130100,38566095,1288,1288,1288,1288,4
20240405,130000,38560943,1288,1288,1288,1288,0
20240405,125900,38560943,1288,1288,1288,1288,1
20240405,125800,38559655,1288,1288,1288,1288,2
20240405,125700,38557079,1288,1288,1288,1288,2
20240405,125600,38554503,1288,1288,1288,1288,2
20240405,125500,38551927,1288,1288,1288,1288,2
20240405,125400,38549351,1288,1282,1288,1282,3
20240405,125300,38545493,1288,1288,1288,1288,2
20240405,125200,38542917,1288,1288,1288,1288,2
20240405,125100,38540341,1288,1282,1288,1282,2
20240405,125000,38537771,1288,1288,1288,1288,12
20240405,124900,38522315,1288,1288,1288,1288,2
20240405,124800,38519739,1288,1288,1288,1288,2
20240405,124700,38517163,1288,1288,1288,1288,2
20240405,124600,38514587,1288,1288,1288,1288,2
20240405,124500,38512011,1288,1288,1288,1288,2
20240405,124400,38509435,1288,1288,1288,1288,2
20240405,124300,38506859,1288,1288,1288,1288,1
20240405,124200,38505571,1288,1288,1288,1288,2
20240405,124100,38502995,1288,1288,1288,1288,2
20240405,124000,38500419,1288,1288,1288,1288,2
20240405,123900,38497843,1288,1288,1288,1288,2
20240405,123800,38495267,1288,1288,1288,1288,2
20240405,123700,38492691,1288,1288,1288,1288,26
20240405,123600,38459203,1288,1288,1288,1288,2
20240405,123500,38456627,1288,1288,1288,1288,2
20240405,123400,38454051,1288,1288,1288,1288,1
20240405,123300,38452763,1288,1288,1288,1288,2
20240405,123200,38450187,1288,1288,1288,1288,2
20240405,123100,38447611,1288,1282,1288,1282,202
20240405,123000,38188635,1288,1288,1288,1288,2
20240405,122900,38186059,1288,1288,1288,1288,2
20240405,122800,38183483,1288,1288,1288,1288,2
20240405,122700,38180907,1288,1287,1288,1282,1274
20240405,122600,36547392,1288,1288,1288,1288,1
20240405,122500,36546104,1288,1287,1288,1287,255
20240405,122400,36217917,1287,1287,1287,1281,6
20240405,122300,36210207,1287,1287,1287,1287,0
20240405,122200,36210207,1287,1281,1287,1281,3
20240405,122100,36206352,1287,1281,1287,1281,3
20240405,122000,36202497,1287,1282,1287,1281,12
20240405,121900,36187104,1288,1288,1288,1288,2
20240405,121800,36184528,1288,1288,1288,1288,1
20240405,121700,36183240,1288,1288,1288,1288,2
20240405,121600,36180664,1288,1288,1288,1288,2
20240405,121500,36178088,1288,1288,1288,1288,2
20240405,121400,36175512,1288,1288,1288,1282,5
20240405,121300,36169078,1288,1288,1288,1288,0
20240405,121200,36169078,1288,1288,1288,1288,2
20240405,121100,36166502,1288,1282,1288,1282,3
20240405,121000,36162644,1288,1288,1288,1288,1
20240405,120900,36161356,1288,1288,1288,1288,4
20240405,120800,36156204,1288,1288,1288,1288,0
20240405,120700,36156204,1288,1288,1288,1288,2
20240405,120600,36153628,1288,1288,1288,1288,2
20240405,120500,36151052,1288,1288,1288,1288,2
20240405,120400,36148476,1288,1288,1288,1288,3
20240405,120300,36144612,1288,1288,1288,1288,2
20240405,120200,36142036,1290,1290,1290,1290,2
20240405,120100,36139456,1290,1290,1290,1290,1
20240405,120000,36138166,1290,1282,1290,1282,102
20240405,115900,36007386,1292,1292,1292,1292,2
20240405,115800,36004802,1292,1292,1292,1292,2
20240405,115700,36002218,1292,1292,1292,1292,2
20240405,115600,35999634,1292,1283,1292,1281,917
20240405,115500,34824625,1286,1286,1286,1286,2
20240405,115400,34822053,1287,1287,1287,1287,2
20240405,115300,34819479,1287,1283,1287,1283,2
20240405,115200,34816909,1287,1287,1287,1287,2
20240405,115100,34814335,1289,1289,1289,1289,2
20240405,115000,34811757,1289,1289,1289,1289,2
20240405,114900,34809179,1289,1289,1289,1289,2
20240405,114800,34806601,1289,1289,1289,1289,2
20240405,114700,34804023,1289,1289,1289,1289,2
20240405,114600,34801445,1289,1289,1289,1289,2
20240405,114500,34798867,1289,1289,1289,1289,1
20240405,114400,34797578,1289,1289,1289,1289,7
20240405,114300,34788555,1289,1289,1289,1289,2
20240405,114200,34785977,1289,1289,1289,1289,2
20240405,114100,34783399,1289,1289,1289,1289,2
20240405,114000,34780821,1289,1289,1289,1289,2
20240405,113900,34778243,1289,1289,1289,1289,2
20240405,113800,34775665,1289,1289,1289,1289,8
20240405,113700,34765353,1289,1289,1289,1289,2
20240405,113600,34762775,1289,1289,1289,1289,1
20240405,113500,34761486,1289,1289,1289,1289,2
20240405,113400,34758908,1289,1289,1289,1289,2
20240405,113300,34756330,1289,1289,1289,1289,2
20240405,113200,34753752,1289,1289,1289,1289,2
20240405,113100,34751174,1289,1282,1289,1282,3
20240405,113000,34747314,1289,1289,1289,1289,2
20240405,112900,34744736,1289,1289,1289,1289,2
20240405,112800,34742158,1289,1282,1289,1282,24
20240405,112700,34711383,1289,1289,1289,1289,2
20240405,112600,34708805,1289,1289,1289,1289,2
20240405,112500,34706227,1289,1289,1289,1289,2
20240405,112400,34703649,1289,1289,1289,1289,2
20240405,112300,34701071,1289,1283,1289,1283,3
20240405,112200,34697210,1289,1289,1289,1289,2
20240405,112100,34694632,1289,1284,1289,1281,5002
20240405,112000,28285171,1289,1289,1289,1289,501
20240405,111900,27639382,1289,1289,1289,1289,224
20240405,111800,27350646,1289,1289,1289,1289,2
20240405,111700,27348068,1289,1289,1289,1289,102
20240405,111600,27216590,1289,1289,1289,1289,102
20240405,111500,27085112,1289,1289,1289,1289,2
20240405,111400,27082534,1289,1289,1289,1289,2
20240405,111300,27079956,1289,1288,1289,1288,2
20240405,111200,27077379,1288,1288,1288,1288,1
20240405,111100,27076091,1288,1288,1288,1288,2
20240405,111000,27073515,1288,1288,1288,1288,2
20240405,110900,27070939,1288,1288,1288,1288,2
20240405,110800,27068363,1288,1288,1288,1288,2
20240405,110700,27065787,1288,1288,1288,1288,2
20240405,110600,27063211,1289,1289,1289,1289,2
20240405,110500,27060633,1289,1289,1289,1289,2
20240405,110400,27058055,1289,1289,1289,1289,2
20240405,110300,27055477,1289,1289,1289,1289,1
20240405,110200,27054188,1289,1285,1289,1285,387
20240405,110100,26555973,1285,1285,1285,1285,31
20240405,110000,26516138,1285,1285,1285,1285,4
20240405,105900,26510998,1285,1285,1285,1285,0
20240405,105800,26510998,1285,1285,1285,1285,2
20240405,105700,26508428,1285,1285,1285,1285,2
20240405,105600,26505858,1285,1285,1285,1285,2
20240405,105500,26503288,1285,1284,1285,1284,5
20240405,105400,26496864,1284,1284,1284,1284,0
20240405,105300,26496864,1284,1283,1284,1283,3
20240405,105200,26493013,1284,1284,1284,1284,3
20240405,105100,26489161,1285,1286,1286,1285,272
20240405,105000,26139630,1288,1287,1289,1287,81
20240405,104900,26035302,1289,1289,1289,1289,2
20240405,104800,26032724,1289,1289,1289,1289,2
20240405,104700,26030146,1289,1289,1289,1289,1
20240405,104600,26028857,1289,1289,1289,1289,2
20240405,104500,26026279,1289,1289,1289,1289,2
20240405,104400,26023701,1289,1289,1289,1289,2
20240405,104300,26021123,1289,1289,1289,1289,2
20240405,104200,26018545,1289,1289,1289,1289,4074
20240405,104100,20767159,1290,1290,1290,1290,2
20240405,104000,20764579,1290,1290,1290,1290,2
20240405,103900,20761999,1290,1289,1290,1289,9
20240405,103800,20750397,1289,1289,1289,1289,2
20240405,103700,20747819,1289,1289,1289,1289,2
20240405,103600,20745241,1289,1289,1289,1289,2
20240405,103500,20742663,1289,1290,1290,1288,6
20240405,103400,20734929,1289,1289,1289,1289,0
20240405,103300,20734929,1289,1290,1290,1289,4
20240405,103200,20729771,1290,1290,1290,1290,2
20240405,103100,20727191,1290,1289,1290,1289,3
20240405,103000,20723322,1290,1290,1290,1290,1
20240405,102900,20722032,1290,1289,1290,1289,3
20240405,102800,20718163,1290,1290,1290,1290,2
20240405,102700,20715583,1290,1290,1290,1290,2
20240405,102600,20713003,1290,1290,1290,1290,418
20240405,102500,20173783,1296,1296,1296,1291,111
20240405,102400,20030462,1291,1291,1291,1291,1
20240405,102300,20029171,1296,1296,1296,1296,2
20240405,102200,20026579,1296,1296,1296,1296,1
20240405,102100,20025283,1296,1296,1296,1296,2
20240405,102000,20022691,1296,1296,1296,1296,2
20240405,101900,20020099,1296,1296,1296,1296,2
20240405,101800,20017507,1296,1296,1296,1296,2
20240405,101700,20014915,1296,1296,1296,1296,2
20240405,101600,20012323,1296,1296,1296,1296,2
20240405,101500,20009731,1296,1296,1296,1296,2
20240405,101400,20007139,1296,1296,1296,1296,1
20240405,101300,20005843,1296,1296,1296,1296,2
20240405,101200,20003251,1296,1296,1296,1294,506
20240405,101100,19348475,1296,1296,1296,1296,0
20240405,101000,19348475,1296,1296,1296,1296,30
20240405,100900,19309595,1300,1300,1300,1300,0
20240405,100800,19309595,1300,1300,1300,1300,0
20240405,100700,19309595,1300,1300,1300,1300,0
20240405,100600,19309595,1300,1300,1300,1300,0
20240405,100500,19309595,1300,1300,1300,1300,0
20240405,100400,19309595,1300,1300,1300,1300,4
20240405,100300,19304395,1300,1300,1300,1300,0
20240405,100200,19304395,1300,1300,1300,1300,0
20240405,100100,19304395,1300,1300,1300,1300,1
20240405,100000,19303095,1300,1300,1300,1300,0
20240405,095900,19303095,1300,1300,1300,1300,0
20240405,095800,19303095,1300,1300,1300,1300,23
20240405,095700,19273195,1300,1300,1300,1300,2
20240405,095600,19270595,1300,1300,1300,1300,1
20240405,095500,19269295,1294,1294,1294,1294,0
20240405,095400,19269295,1294,1294,1294,1294,0
20240405,095300,19269295,1294,1294,1294,1294,2
20240405,095200,19266707,1294,1294,1294,1294,2
20240405,095100,19264119,1294,1294,1294,1294,5
20240405,095000,19257649,1294,1294,1294,1294,0
20240405,094900,19257649,1294,1294,1294,1294,1
20240405,094800,19256355,1294,1294,1294,1294,12
20240405,094700,19240827,1294,1294,1294,1294,2
20240405,094600,19238239,1294,1294,1294,1294,2
20240405,094500,19235651,1294,1294,1294,1294,2
20240405,094400,19233063,1294,1294,1294,1294,2
20240405,094300,19230475,1294,1294,1294,1294,2
20240405,094200,19227887,1294,1291,1294,1291,13
20240405,094100,19211098,1294,1294,1294,1294,1
20240405,094000,19209804,1294,1294,1294,1294,2
20240405,093900,19207216,1294,1294,1294,1294,2
20240405,093800,19204628,1294,1294,1294,1294,2
20240405,093700,19202040,1294,1294,1294,1294,2
20240405,093600,19199452,1294,1294,1294,1294,2
20240405,093500,19196864,1294,1294,1294,1294,2
20240405,093400,19194276,1294,1294,1294,1294,2
20240405,093300,19191688,1294,1294,1294,1294,1
20240405,093200,19190394,1295,1295,1295,1295,2
20240405,093100,19187804,1295,1295,1295,1295,2
20240405,093000,19185214,1295,1295,1295,1295,2
20240405,092900,19182624,1295,1295,1295,1295,2
20240405,092800,19180034,1295,1295,1295,1295,2
20240405,092700,19177444,1295,1295,1295,1295,2
20240405,092600,19174854,1295,1290,1295,1290,3
20240405,092500,19170974,1295,1295,1295,1295,2
20240405,092400,19168384,1295,1295,1295,1295,1
20240405,092300,19167089,1295,1295,1295,1295,2
20240405,092200,19164499,1295,1290,1295,1290,503
20240405,092100,18515619,1295,1290,1295,1290,3
20240405,092000,18511739,1295,1295,1295,1295,2
20240405,091900,18509149,1296,1296,1296,1296,4
20240405,091800,18503965,1296,1296,1296,1296,18
20240405,091700,18480637,1300,1300,1300,1300,0
20240405,091600,18480637,1300,1300,1300,1300,0
20240405,091500,18480637,1300,1300,1300,1300,0
20240405,091400,18480637,1300,1300,1300,1300,0
20240405,091300,18480637,1300,1300,1300,1300,0
20240405,091200,18480637,1300,1300,1300,1300,10
20240405,091100,18467637,1300,1300,1300,1300,0
20240405,091000,18467637,1300,1300,1300,1300,0
20240405,090900,18467637,1300,1300,1300,1300,0
20240405,090800,18467637,1300,1300,1300,1300,2923
20240405,090700,14667737,1296,1296,1296,1291,647
20240405,090600,13829266,1296,1296,1296,1296,7000
20240405,090500,4757266,1296,1296,1296,1296,110
20240405,090400,4614706,1301,1301,1301,1301,1125
20240405,090300,3151081,1301,1301,1301,1301,0
20240405,090200,3151081,1301,1302,1302,1301,333
20240405,090100,2717772,1302,1302,1302,1302,10
20240405,090000,2704752,1296,1296,1296,1296,2087