KissMeData/106240/min/candle-20240419.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240419,195500,66820210,1306,1306,1306,1306,491
20240419,195400,66820210,1306,1306,1306,1306,0
20240419,195300,66820210,1306,1306,1306,1306,0
20240419,195200,66820210,1306,1306,1306,1306,0
20240419,195100,66820210,1306,1306,1306,1306,0
20240419,195000,66820210,1306,1306,1306,1306,0
20240419,194900,66820210,1306,1306,1306,1306,0
20240419,194800,66820210,1306,1306,1306,1306,0
20240419,194700,66820210,1306,1306,1306,1306,0
20240419,194600,66820210,1306,1306,1306,1306,0
20240419,194500,66820210,1306,1306,1306,1306,0
20240419,194400,66820210,1306,1306,1306,1306,0
20240419,194300,66820210,1306,1306,1306,1306,0
20240419,194200,66820210,1306,1306,1306,1306,0
20240419,194100,66820210,1306,1306,1306,1306,0
20240419,194000,66820210,1306,1306,1306,1306,0
20240419,193900,66820210,1306,1306,1306,1306,0
20240419,193800,66820210,1306,1306,1306,1306,0
20240419,193700,66820210,1306,1306,1306,1306,0
20240419,193600,66820210,1306,1306,1306,1306,0
20240419,193500,66820210,1306,1306,1306,1306,0
20240419,193400,66820210,1306,1306,1306,1306,0
20240419,193300,66820210,1306,1306,1306,1306,0
20240419,193200,66820210,1306,1306,1306,1306,0
20240419,193100,66820210,1306,1306,1306,1306,0
20240419,193000,66820210,1306,1306,1306,1306,0
20240419,192900,66820210,1306,1306,1306,1306,0
20240419,192800,66820210,1306,1306,1306,1306,0
20240419,192700,66820210,1306,1306,1306,1306,0
20240419,192600,66820210,1306,1306,1306,1306,0
20240419,192500,66820210,1306,1306,1306,1306,491
20240419,192400,66820210,1306,1306,1306,1306,0
20240419,192300,66820210,1306,1306,1306,1306,0
20240419,192200,66820210,1306,1306,1306,1306,0
20240419,192100,66820210,1306,1306,1306,1306,0
20240419,192000,66820210,1306,1306,1306,1306,0
20240419,191900,66820210,1306,1306,1306,1306,0
20240419,191800,66820210,1306,1306,1306,1306,0
20240419,191700,66820210,1306,1306,1306,1306,0
20240419,191600,66820210,1306,1306,1306,1306,0
20240419,191500,66820210,1306,1306,1306,1306,0
20240419,191400,66820210,1306,1306,1306,1306,0
20240419,191300,66820210,1306,1306,1306,1306,0
20240419,191200,66820210,1306,1306,1306,1306,0
20240419,191100,66820210,1306,1306,1306,1306,0
20240419,191000,66820210,1306,1306,1306,1306,0
20240419,190900,66820210,1306,1306,1306,1306,0
20240419,190800,66820210,1306,1306,1306,1306,0
20240419,190700,66820210,1306,1306,1306,1306,0
20240419,190600,66820210,1306,1306,1306,1306,0
20240419,190500,66820210,1306,1306,1306,1306,0
20240419,190400,66820210,1306,1306,1306,1306,0
20240419,190300,66820210,1306,1306,1306,1306,0
20240419,190200,66820210,1306,1306,1306,1306,0
20240419,190100,66820210,1306,1306,1306,1306,0
20240419,190000,66820210,1306,1306,1306,1306,0
20240419,185900,66820210,1306,1306,1306,1306,0
20240419,185800,66820210,1306,1306,1306,1306,0
20240419,185700,66820210,1306,1306,1306,1306,0
20240419,185600,66820210,1306,1306,1306,1306,0
20240419,185500,66820210,1306,1306,1306,1306,491
20240419,185400,66820210,1306,1306,1306,1306,0
20240419,185300,66820210,1306,1306,1306,1306,0
20240419,185200,66820210,1306,1306,1306,1306,0
20240419,185100,66820210,1306,1306,1306,1306,0
20240419,185000,66820210,1306,1306,1306,1306,0
20240419,184900,66820210,1306,1306,1306,1306,0
20240419,184800,66820210,1306,1306,1306,1306,0
20240419,184700,66820210,1306,1306,1306,1306,0
20240419,184600,66820210,1306,1306,1306,1306,0
20240419,184500,66820210,1306,1306,1306,1306,0
20240419,184400,66820210,1306,1306,1306,1306,0
20240419,184300,66820210,1306,1306,1306,1306,0
20240419,184200,66820210,1306,1306,1306,1306,0
20240419,184100,66820210,1306,1306,1306,1306,0
20240419,184000,66820210,1306,1306,1306,1306,0
20240419,183900,66820210,1306,1306,1306,1306,0
20240419,183800,66820210,1306,1306,1306,1306,0
20240419,183700,66820210,1306,1306,1306,1306,0
20240419,183600,66820210,1306,1306,1306,1306,0
20240419,183500,66820210,1306,1306,1306,1306,0
20240419,183400,66820210,1306,1306,1306,1306,0
20240419,183300,66820210,1306,1306,1306,1306,0
20240419,183200,66820210,1306,1306,1306,1306,0
20240419,183100,66820210,1306,1306,1306,1306,0
20240419,183000,66820210,1306,1306,1306,1306,0
20240419,182900,66820210,1306,1306,1306,1306,0
20240419,182800,66820210,1306,1306,1306,1306,0
20240419,182700,66820210,1306,1306,1306,1306,0
20240419,182600,66820210,1306,1306,1306,1306,0
20240419,182500,66820210,1306,1306,1306,1306,491
20240419,182400,66820210,1306,1306,1306,1306,0
20240419,182300,66820210,1306,1306,1306,1306,0
20240419,182200,66820210,1306,1306,1306,1306,0
20240419,182100,66820210,1306,1306,1306,1306,0
20240419,182000,66820210,1306,1306,1306,1306,0
20240419,181900,66820210,1306,1306,1306,1306,0
20240419,181800,66820210,1306,1306,1306,1306,0
20240419,181700,66820210,1306,1306,1306,1306,0
20240419,181600,66820210,1306,1306,1306,1306,0
20240419,181500,66820210,1306,1306,1306,1306,0
20240419,181400,66820210,1306,1306,1306,1306,0
20240419,181300,66820210,1306,1306,1306,1306,0
20240419,181200,66820210,1306,1306,1306,1306,0
20240419,181100,66820210,1306,1306,1306,1306,0
20240419,181000,66820210,1306,1306,1306,1306,0
20240419,180900,66820210,1306,1306,1306,1306,0
20240419,180800,66820210,1306,1306,1306,1306,0
20240419,180700,66820210,1306,1306,1306,1306,0
20240419,180600,66820210,1306,1306,1306,1306,0
20240419,180500,66820210,1306,1306,1306,1306,0
20240419,180400,66820210,1306,1306,1306,1306,0
20240419,180300,66820210,1306,1306,1306,1306,0
20240419,180200,66820210,1306,1306,1306,1306,0
20240419,180100,66820210,1306,1306,1306,1306,0
20240419,180000,66820210,1306,1306,1306,1306,0
20240419,175900,66820210,1306,1306,1306,1306,0
20240419,175800,66820210,1306,1306,1306,1306,0
20240419,175700,66820210,1306,1306,1306,1306,0
20240419,175600,66820210,1306,1306,1306,1306,0
20240419,175500,66820210,1306,1306,1306,1306,491
20240419,175400,66820210,1306,1306,1306,1306,0
20240419,175300,66820210,1306,1306,1306,1306,0
20240419,175200,66820210,1306,1306,1306,1306,0
20240419,175100,66820210,1306,1306,1306,1306,0
20240419,175000,66820210,1306,1306,1306,1306,0
20240419,174900,66820210,1306,1306,1306,1306,0
20240419,174800,66820210,1306,1306,1306,1306,0
20240419,174700,66820210,1306,1306,1306,1306,0
20240419,174600,66820210,1306,1306,1306,1306,0
20240419,174500,66820210,1306,1306,1306,1306,0
20240419,174400,66820210,1306,1306,1306,1306,0
20240419,174300,66820210,1306,1306,1306,1306,0
20240419,174200,66820210,1306,1306,1306,1306,0
20240419,174100,66820210,1306,1306,1306,1306,0
20240419,174000,66820210,1306,1306,1306,1306,0
20240419,173900,66820210,1306,1306,1306,1306,0
20240419,173800,66820210,1306,1306,1306,1306,0
20240419,173700,66820210,1306,1306,1306,1306,0
20240419,173600,66820210,1306,1306,1306,1306,0
20240419,173500,66820210,1306,1306,1306,1306,0
20240419,173400,66820210,1306,1306,1306,1306,0
20240419,173300,66820210,1306,1306,1306,1306,0
20240419,173200,66820210,1306,1306,1306,1306,0
20240419,173100,66820210,1306,1306,1306,1306,0
20240419,173000,66820210,1306,1306,1306,1306,0
20240419,172900,66820210,1306,1306,1306,1306,0
20240419,172800,66820210,1306,1306,1306,1306,0
20240419,172700,66820210,1306,1306,1306,1306,0
20240419,172600,66820210,1306,1306,1306,1306,0
20240419,172500,66820210,1306,1306,1306,1306,491
20240419,172400,66820210,1306,1306,1306,1306,0
20240419,172300,66820210,1306,1306,1306,1306,0
20240419,172200,66820210,1306,1306,1306,1306,0
20240419,172100,66820210,1306,1306,1306,1306,0
20240419,172000,66820210,1306,1306,1306,1306,0
20240419,171900,66820210,1306,1306,1306,1306,0
20240419,171800,66820210,1306,1306,1306,1306,0
20240419,171700,66820210,1306,1306,1306,1306,0
20240419,171600,66820210,1306,1306,1306,1306,0
20240419,171500,66820210,1306,1306,1306,1306,0
20240419,171400,66820210,1306,1306,1306,1306,0
20240419,171300,66820210,1306,1306,1306,1306,0
20240419,171200,66820210,1306,1306,1306,1306,0
20240419,171100,66820210,1306,1306,1306,1306,0
20240419,171000,66820210,1306,1306,1306,1306,0
20240419,170900,66820210,1306,1306,1306,1306,0
20240419,170800,66820210,1306,1306,1306,1306,0
20240419,170700,66820210,1306,1306,1306,1306,0
20240419,170600,66820210,1306,1306,1306,1306,0
20240419,170500,66820210,1306,1306,1306,1306,0
20240419,170400,66820210,1306,1306,1306,1306,0
20240419,170300,66820210,1306,1306,1306,1306,0
20240419,170200,66820210,1306,1306,1306,1306,0
20240419,170100,66820210,1306,1306,1306,1306,0
20240419,170000,66820210,1306,1306,1306,1306,0
20240419,165900,66820210,1306,1306,1306,1306,0
20240419,165800,66820210,1306,1306,1306,1306,0
20240419,165700,66820210,1306,1306,1306,1306,0
20240419,165600,66820210,1306,1306,1306,1306,0
20240419,165500,66820210,1306,1306,1306,1306,491
20240419,165400,66820210,1306,1306,1306,1306,0
20240419,165300,66820210,1306,1306,1306,1306,0
20240419,165200,66820210,1306,1306,1306,1306,0
20240419,165100,66820210,1306,1306,1306,1306,0
20240419,165000,66820210,1306,1306,1306,1306,0
20240419,164900,66820210,1306,1306,1306,1306,0
20240419,164800,66820210,1306,1306,1306,1306,0
20240419,164700,66820210,1306,1306,1306,1306,0
20240419,164600,66820210,1306,1306,1306,1306,0
20240419,164500,66820210,1306,1306,1306,1306,0
20240419,164400,66820210,1306,1306,1306,1306,0
20240419,164300,66820210,1306,1306,1306,1306,0
20240419,164200,66820210,1306,1306,1306,1306,0
20240419,164100,66820210,1306,1306,1306,1306,0
20240419,164000,66820210,1306,1306,1306,1306,0
20240419,163900,66820210,1306,1306,1306,1306,0
20240419,163800,66820210,1306,1306,1306,1306,0
20240419,163700,66820210,1306,1306,1306,1306,0
20240419,163600,66820210,1306,1306,1306,1306,0
20240419,163500,66820210,1306,1306,1306,1306,0
20240419,163400,66820210,1306,1306,1306,1306,0
20240419,163300,66820210,1306,1306,1306,1306,0
20240419,163200,66820210,1306,1306,1306,1306,0
20240419,163100,66820210,1306,1306,1306,1306,0
20240419,163000,66820210,1306,1306,1306,1306,0
20240419,162900,66820210,1306,1306,1306,1306,0
20240419,162800,66820210,1306,1306,1306,1306,0
20240419,162700,66820210,1306,1306,1306,1306,0
20240419,162600,66820210,1306,1306,1306,1306,0
20240419,162500,66820210,1306,1306,1306,1306,491
20240419,162400,66820210,1306,1306,1306,1306,0
20240419,162300,66820210,1306,1306,1306,1306,0
20240419,162200,66820210,1306,1306,1306,1306,0
20240419,162100,66820210,1306,1306,1306,1306,0
20240419,162000,66820210,1306,1306,1306,1306,0
20240419,161900,66820210,1306,1306,1306,1306,0
20240419,161800,66820210,1306,1306,1306,1306,0
20240419,161700,66820210,1306,1306,1306,1306,0
20240419,161600,66820210,1306,1306,1306,1306,0
20240419,161500,66820210,1306,1306,1306,1306,0
20240419,161400,66820210,1306,1306,1306,1306,0
20240419,161300,66820210,1306,1306,1306,1306,0
20240419,161200,66820210,1306,1306,1306,1306,0
20240419,161100,66820210,1306,1306,1306,1306,0
20240419,161000,66820210,1306,1306,1306,1306,0
20240419,160900,66820210,1306,1306,1306,1306,0
20240419,160800,66820210,1306,1306,1306,1306,0
20240419,160700,66820210,1306,1306,1306,1306,0
20240419,160600,66820210,1306,1306,1306,1306,0
20240419,160500,66820210,1306,1306,1306,1306,0
20240419,160400,66820210,1306,1306,1306,1306,0
20240419,160300,66820210,1306,1306,1306,1306,0
20240419,160200,66820210,1306,1306,1306,1306,0
20240419,160100,66820210,1306,1306,1306,1306,0
20240419,160000,66820210,1306,1306,1306,1306,0
20240419,155900,66820210,1306,1306,1306,1306,0
20240419,155800,66820210,1306,1306,1306,1306,0
20240419,155700,66820210,1306,1306,1306,1306,0
20240419,155600,66820210,1306,1306,1306,1306,0
20240419,155500,66820210,1306,1306,1306,1306,491
20240419,155400,66820210,1306,1306,1306,1306,0
20240419,155300,66820210,1306,1306,1306,1306,0
20240419,155200,66820210,1306,1306,1306,1306,0
20240419,155100,66820210,1306,1306,1306,1306,0
20240419,155000,66820210,1306,1306,1306,1306,0
20240419,154900,66820210,1306,1306,1306,1306,0
20240419,154800,66820210,1306,1306,1306,1306,0
20240419,154700,66820210,1306,1306,1306,1306,0
20240419,154600,66820210,1306,1306,1306,1306,0
20240419,154500,66820210,1306,1306,1306,1306,0
20240419,154400,66820210,1306,1306,1306,1306,0
20240419,154300,66820210,1306,1306,1306,1306,0
20240419,154200,66820210,1306,1306,1306,1306,0
20240419,154100,66820210,1306,1306,1306,1306,0
20240419,154000,66820210,1306,1306,1306,1306,0
20240419,153900,66820210,1306,1306,1306,1306,0
20240419,153800,66820210,1306,1306,1306,1306,0
20240419,153700,66820210,1306,1306,1306,1306,0
20240419,153600,66820210,1306,1306,1306,1306,0
20240419,153500,66820210,1306,1306,1306,1306,0
20240419,153400,66820210,1306,1306,1306,1306,0
20240419,153300,66820210,1306,1306,1306,1306,0
20240419,153200,66820210,1306,1306,1306,1306,0
20240419,153100,66820210,1306,1306,1306,1306,0
20240419,153000,66820210,1306,1306,1306,1306,491
20240419,152900,66178964,1307,1307,1307,1307,0
20240419,152800,66178964,1307,1307,1307,1307,0
20240419,152700,66178964,1307,1307,1307,1307,0
20240419,152600,66178964,1307,1307,1307,1307,0
20240419,152500,66178964,1307,1307,1307,1307,0
20240419,152400,66178964,1307,1307,1307,1307,0
20240419,152300,66178964,1307,1307,1307,1307,0
20240419,152200,66178964,1307,1307,1307,1307,0
20240419,152100,66178964,1307,1307,1307,1307,0
20240419,152000,66178964,1307,1307,1307,1307,0
20240419,151900,66178964,1307,1305,1307,1305,4
20240419,151800,66173742,1307,1305,1307,1305,6
20240419,151700,66165910,1307,1307,1307,1307,1
20240419,151600,66164603,1305,1305,1307,1305,131
20240419,151500,65993646,1307,1307,1307,1307,1
20240419,151400,65992339,1307,1307,1307,1307,2
20240419,151300,65989725,1307,1305,1307,1305,22
20240419,151200,65961013,1305,1305,1307,1305,215
20240419,151100,65680436,1307,1307,1307,1307,1
20240419,151000,65679129,1307,1305,1307,1305,21
20240419,150900,65651722,1307,1307,1307,1307,1
20240419,150800,65650415,1307,1307,1307,1307,14
20240419,150700,65632117,1307,1307,1307,1307,1
20240419,150600,65630810,1307,1307,1307,1307,1
20240419,150500,65629503,1307,1307,1307,1307,1
20240419,150400,65628196,1307,1305,1307,1305,39
20240419,150300,65577299,1307,1307,1307,1307,1
20240419,150200,65575992,1307,1307,1307,1307,2
20240419,150100,65573378,1307,1307,1307,1307,1
20240419,150000,65572071,1307,1307,1307,1307,1
20240419,145900,65570764,1307,1307,1307,1307,3
20240419,145800,65566843,1307,1307,1307,1307,6
20240419,145700,65559001,1307,1307,1307,1307,3
20240419,145600,65555080,1307,1307,1307,1307,1
20240419,145500,65553773,1307,1307,1307,1307,1
20240419,145400,65552466,1307,1307,1307,1307,1
20240419,145300,65551159,1307,1307,1307,1307,1
20240419,145200,65549852,1307,1307,1307,1307,1
20240419,145100,65548545,1308,1308,1308,1308,3
20240419,145000,65544621,1308,1308,1308,1308,1
20240419,144900,65543313,1308,1308,1308,1308,1
20240419,144800,65542005,1308,1308,1308,1308,6
20240419,144700,65534157,1308,1308,1308,1308,1
20240419,144600,65532849,1308,1307,1308,1305,36
20240419,144500,65485860,1308,1308,1308,1308,2
20240419,144400,65483244,1308,1308,1308,1308,1
20240419,144300,65481936,1308,1308,1308,1308,1
20240419,144200,65480628,1308,1308,1308,1308,1
20240419,144100,65479320,1308,1308,1308,1308,1
20240419,144000,65478012,1308,1308,1308,1308,2
20240419,143900,65475396,1308,1308,1308,1308,1
20240419,143800,65474088,1308,1308,1308,1308,1
20240419,143700,65472780,1308,1308,1308,1308,3
20240419,143600,65468856,1308,1308,1308,1308,1
20240419,143500,65467548,1309,1306,1309,1306,93
20240419,143400,65346087,1309,1309,1309,1309,2
20240419,143300,65343469,1309,1309,1309,1309,1
20240419,143200,65342160,1309,1309,1309,1309,1
20240419,143100,65340851,1309,1309,1309,1309,1
20240419,143000,65339542,1309,1309,1309,1309,1
20240419,142900,65338233,1309,1308,1309,1306,36
20240419,142800,65291208,1308,1307,1308,1307,284
20240419,142700,64919757,1307,1307,1307,1307,272
20240419,142600,64564253,1307,1307,1307,1307,1
20240419,142500,64562946,1307,1307,1307,1307,2
20240419,142400,64560332,1307,1307,1307,1307,1
20240419,142300,64559025,1307,1307,1307,1307,2
20240419,142200,64556411,1307,1307,1307,1307,1
20240419,142100,64555104,1307,1307,1307,1307,1
20240419,142000,64553797,1307,1307,1307,1307,1
20240419,141900,64552490,1307,1307,1307,1307,1
20240419,141800,64551183,1307,1307,1307,1307,1
20240419,141700,64549876,1307,1307,1307,1307,2
20240419,141600,64547262,1307,1307,1307,1307,1
20240419,141500,64545955,1307,1306,1307,1306,93
20240419,141400,64424496,1307,1307,1307,1307,1
20240419,141300,64423189,1307,1307,1307,1307,1
20240419,141200,64421882,1307,1306,1307,1306,36
20240419,141100,64374865,1307,1307,1307,1307,4
20240419,141000,64369637,1307,1307,1307,1307,500
20240419,140900,63716137,1307,1307,1307,1307,1601
20240419,140800,61623630,1307,1307,1307,1307,1
20240419,140700,61622323,1307,1307,1307,1307,1
20240419,140600,61621016,1307,1307,1307,1307,2
20240419,140500,61618402,1307,1307,1307,1307,1
20240419,140400,61617095,1307,1307,1307,1307,6
20240419,140300,61609253,1307,1307,1307,1307,1
20240419,140200,61607946,1307,1307,1307,1307,3
20240419,140100,61604025,1307,1307,1307,1307,31
20240419,140000,61563508,1307,1307,1307,1307,2
20240419,135900,61560894,1307,1307,1307,1307,1
20240419,135800,61559587,1307,1304,1307,1304,206
20240419,135700,61290891,1304,1304,1304,1304,1
20240419,135600,61289587,1304,1304,1304,1304,1
20240419,135500,61288283,1304,1304,1304,1303,66
20240419,135400,61202254,1305,1305,1305,1305,2
20240419,135300,61199644,1305,1305,1305,1305,1
20240419,135200,61198339,1305,1305,1305,1305,1
20240419,135100,61197034,1305,1305,1305,1305,1
20240419,135000,61195729,1305,1305,1305,1305,3
20240419,134900,61191814,1305,1305,1305,1305,2
20240419,134800,61189204,1305,1305,1305,1305,1
20240419,134700,61187899,1305,1304,1305,1304,872
20240419,134600,60050810,1304,1304,1304,1304,1
20240419,134500,60049506,1304,1304,1304,1304,1
20240419,134400,60048202,1304,1304,1304,1304,1
20240419,134300,60046898,1304,1304,1304,1304,2
20240419,134200,60044290,1304,1304,1304,1304,1
20240419,134100,60042986,1304,1304,1304,1304,1
20240419,134000,60041682,1304,1304,1304,1304,1
20240419,133900,60040378,1304,1304,1304,1304,1
20240419,133800,60039074,1304,1303,1304,1303,36
20240419,133700,59992165,1304,1304,1304,1304,7
20240419,133600,59983037,1304,1304,1304,1304,1
20240419,133500,59981733,1304,1304,1304,1304,12
20240419,133400,59966085,1305,1305,1305,1305,1
20240419,133300,59964780,1305,1303,1305,1303,76
20240419,133200,59865750,1303,1303,1303,1303,2
20240419,133100,59863144,1305,1305,1305,1305,1
20240419,133000,59861839,1305,1307,1307,1305,54
20240419,132900,59791367,1307,1307,1307,1307,1
20240419,132800,59790060,1307,1307,1307,1307,1
20240419,132700,59788753,1307,1307,1307,1307,1
20240419,132600,59787446,1307,1307,1307,1307,2
20240419,132500,59784832,1307,1307,1307,1307,1
20240419,132400,59783525,1307,1307,1307,1307,1
20240419,132300,59782218,1307,1307,1307,1307,1
20240419,132200,59780911,1307,1307,1307,1307,1
20240419,132100,59779604,1307,1305,1307,1305,36
20240419,132000,59732622,1307,1307,1307,1307,2
20240419,131900,59730008,1307,1307,1307,1307,1
20240419,131800,59728701,1307,1307,1307,1307,1
20240419,131700,59727394,1307,1307,1307,1307,1
20240419,131600,59726087,1307,1307,1307,1307,1
20240419,131500,59724780,1307,1305,1307,1305,94
20240419,131400,59602106,1307,1307,1307,1307,1
20240419,131300,59600799,1307,1307,1307,1307,1
20240419,131200,59599492,1307,1307,1307,1307,1
20240419,131100,59598185,1307,1307,1307,1307,1
20240419,131000,59596878,1307,1307,1307,1307,1
20240419,130900,59595571,1307,1307,1307,1307,2
20240419,130800,59592957,1307,1307,1307,1307,1
20240419,130700,59591650,1307,1307,1307,1307,1
20240419,130600,59590343,1307,1307,1307,1307,1
20240419,130500,59589036,1307,1307,1307,1307,1
20240419,130400,59587729,1307,1306,1307,1305,36
20240419,130300,59540746,1307,1307,1307,1307,2
20240419,130200,59538132,1307,1307,1307,1307,1
20240419,130100,59536825,1305,1307,1307,1305,3001
20240419,130000,55620518,1307,1307,1307,1307,1
20240419,125900,55619211,1307,1307,1307,1307,1
20240419,125800,55617904,1307,1307,1307,1306,4
20240419,125700,55612677,1307,1306,1307,1306,135
20240419,125600,55436366,1306,1305,1306,1305,156
20240419,125500,55232785,1305,1302,1305,1302,115
20240419,125400,55083052,1305,1305,1305,1305,1
20240419,125300,55081747,1305,1302,1305,1302,11
20240419,125200,55067422,1305,1303,1305,1303,329
20240419,125100,54638731,1305,1305,1305,1305,1
20240419,125000,54637426,1305,1305,1305,1305,1
20240419,124900,54636121,1306,1307,1307,1306,2
20240419,124800,54633508,1307,1307,1307,1307,42
20240419,124700,54578614,1307,1302,1307,1302,36
20240419,124600,54531737,1307,1302,1307,1302,52
20240419,124500,54464023,1307,1307,1307,1307,1
20240419,124400,54462716,1307,1307,1307,1307,1
20240419,124300,54461409,1307,1307,1307,1307,1
20240419,124200,54460102,1307,1307,1307,1307,564
20240419,124100,53722954,1307,1307,1307,1307,2
20240419,124000,53720340,1307,1307,1307,1307,1
20240419,123900,53719033,1307,1307,1307,1307,1
20240419,123800,53717726,1307,1307,1307,1307,1
20240419,123700,53716419,1307,1302,1307,1302,22
20240419,123600,53687770,1302,1302,1307,1302,131
20240419,123500,53517198,1302,1302,1307,1302,139
20240419,123400,53336205,1307,1307,1307,1307,16
20240419,123300,53315293,1307,1307,1307,1307,1
20240419,123200,53313986,1307,1307,1307,1307,1
20240419,123100,53312679,1307,1307,1307,1307,1
20240419,123000,53311372,1307,1302,1307,1302,36
20240419,122900,53264495,1307,1307,1307,1307,2
20240419,122800,53261881,1307,1307,1307,1307,1
20240419,122700,53260574,1307,1307,1307,1307,1
20240419,122600,53259267,1307,1302,1307,1302,40
20240419,122500,53207182,1307,1307,1307,1307,1
20240419,122400,53205875,1307,1307,1307,1307,2
20240419,122300,53203261,1307,1307,1307,1307,1
20240419,122200,53201954,1307,1307,1307,1307,1
20240419,122100,53200647,1307,1307,1307,1307,1
20240419,122000,53199340,1307,1307,1307,1307,1
20240419,121900,53198033,1307,1307,1307,1307,1
20240419,121800,53196726,1307,1307,1307,1307,2
20240419,121700,53194112,1307,1307,1307,1307,1
20240419,121600,53192805,1307,1307,1307,1307,1
20240419,121500,53191498,1307,1303,1307,1303,130
20240419,121400,53021960,1307,1307,1307,1307,1
20240419,121300,53020653,1307,1301,1307,1300,36
20240419,121200,52973844,1307,1307,1307,1307,2
20240419,121100,52971230,1307,1301,1307,1300,461
20240419,121000,52369820,1307,1307,1307,1307,77
20240419,120900,52269181,1307,1307,1307,1307,1
20240419,120800,52267874,1307,1307,1307,1307,1
20240419,120700,52266567,1301,1307,1307,1301,41
20240419,120600,52213177,1307,1307,1307,1307,1
20240419,120500,52211870,1307,1307,1307,1307,1
20240419,120400,52210563,1307,1305,1307,1302,1018
20240419,120300,50884315,1307,1307,1307,1307,1
20240419,120200,50883008,1307,1307,1307,1307,3
20240419,120100,50879087,1305,1307,1307,1305,16
20240419,120000,50858203,1307,1306,1307,1305,4496
20240419,115900,44990919,1307,1307,1307,1307,1
20240419,115800,44989612,1307,1307,1307,1307,1
20240419,115700,44988305,1307,1307,1307,1307,1
20240419,115600,44986998,1307,1305,1307,1305,36
20240419,115500,44940016,1305,1307,1307,1305,83
20240419,115400,44831690,1308,1308,1308,1308,1
20240419,115300,44830382,1308,1308,1308,1308,3
20240419,115200,44826458,1309,1309,1309,1309,1
20240419,115100,44825149,1309,1309,1309,1309,1
20240419,115000,44823840,1309,1309,1309,1309,2
20240419,114900,44821222,1309,1309,1309,1309,1
20240419,114800,44819913,1309,1309,1309,1309,1
20240419,114700,44818604,1309,1308,1309,1307,6
20240419,114600,44810758,1309,1309,1309,1309,1
20240419,114500,44809449,1309,1309,1309,1309,1
20240419,114400,44808140,1309,1309,1309,1309,2
20240419,114300,44805522,1309,1309,1309,1309,1
20240419,114200,44804213,1309,1309,1309,1309,1
20240419,114100,44802904,1309,1309,1309,1309,1
20240419,114000,44801595,1309,1307,1309,1307,156
20240419,113900,44597701,1309,1307,1309,1307,37
20240419,113800,44549340,1309,1307,1309,1307,212
20240419,113700,44272252,1309,1309,1309,1309,1
20240419,113600,44270943,1309,1309,1309,1309,1
20240419,113500,44269634,1307,1309,1309,1307,605
20240419,113400,43478883,1310,1311,1311,1310,2
20240419,113300,43476262,1311,1311,1311,1311,2
20240419,113200,43473640,1311,1311,1311,1311,1
20240419,113100,43472329,1311,1311,1311,1311,1
20240419,113000,43471018,1311,1311,1311,1311,1
20240419,112900,43469707,1311,1311,1311,1311,1
20240419,112800,43468396,1311,1310,1311,1309,4
20240419,112700,43463157,1311,1311,1311,1311,2
20240419,112600,43460535,1311,1311,1311,1311,2
20240419,112500,43457913,1311,1311,1311,1311,1
20240419,112400,43456602,1311,1311,1311,1311,1
20240419,112300,43455291,1311,1311,1311,1311,16
20240419,112200,43434315,1311,1310,1311,1309,37
20240419,112100,43385879,1311,1311,1311,1311,2
20240419,112000,43383257,1311,1311,1311,1311,1
20240419,111900,43381946,1311,1311,1311,1311,2
20240419,111800,43379324,1312,1312,1312,1312,1
20240419,111700,43378012,1312,1312,1312,1312,1
20240419,111600,43376700,1312,1312,1312,1312,2
20240419,111500,43374076,1312,1309,1312,1309,94
20240419,111400,43251027,1312,1311,1312,1310,3684
20240419,111300,38424168,1312,1312,1312,1312,1
20240419,111200,38422856,1312,1312,1312,1312,1
20240419,111100,38421544,1312,1312,1312,1312,1
20240419,111000,38420232,1312,1311,1312,1311,335
20240419,110900,37981045,1311,1311,1311,1311,111
20240419,110800,37835524,1310,1311,1311,1310,42
20240419,110700,37780503,1311,1310,1311,1310,13
20240419,110600,37763472,1311,1311,1311,1311,1
20240419,110500,37762161,1311,1310,1311,1310,797
20240419,110400,36718090,1311,1310,1311,1310,3677
20240419,110300,31901218,1311,1310,1311,1310,137
20240419,110200,31721747,1311,1310,1311,1310,80
20240419,110100,31616946,1311,1311,1311,1311,1
20240419,110000,31615635,1311,1310,1311,1310,664
20240419,105900,30745794,1311,1311,1311,1311,2
20240419,105800,30743172,1311,1310,1311,1310,3864
20240419,105700,25681331,1311,1311,1311,1311,1
20240419,105600,25680020,1311,1311,1311,1311,1
20240419,105500,25678709,1311,1310,1311,1310,116
20240419,105400,25526747,1311,1311,1311,1311,1
20240419,105300,25525436,1311,1311,1311,1311,2
20240419,105200,25522814,1311,1310,1311,1310,22
20240419,105100,25493993,1310,1311,1311,1310,79
20240419,105000,25390502,1311,1311,1311,1311,1
20240419,104900,25389191,1311,1311,1311,1311,1
20240419,104800,25387880,1311,1310,1311,1310,37
20240419,104700,25339409,1311,1311,1311,1311,2
20240419,104600,25336787,1311,1310,1311,1310,1293
20240419,104500,23642956,1311,1311,1311,1311,1
20240419,104400,23641645,1311,1311,1311,1311,1
20240419,104300,23640334,1311,1311,1311,1311,1
20240419,104200,23639023,1311,1311,1311,1311,2
20240419,104100,23636401,1311,1311,1311,1311,1
20240419,104000,23635090,1311,1311,1311,1311,1
20240419,103900,23633779,1311,1311,1311,1311,1
20240419,103800,23632468,1311,1310,1311,1310,557
20240419,103700,22902797,1311,1310,1311,1310,786
20240419,103600,21873136,1311,1310,1311,1310,603
20240419,103500,21083203,1310,1310,1311,1310,167
20240419,103400,20864432,1311,1311,1311,1311,1
20240419,103300,20863121,1311,1311,1311,1311,1
20240419,103200,20861810,1311,1311,1311,1311,1
20240419,103100,20860499,1311,1310,1311,1310,37
20240419,103000,20812028,1312,1312,1312,1312,2
20240419,102900,20809404,1312,1312,1312,1312,1
20240419,102800,20808092,1312,1312,1312,1312,1
20240419,102700,20806780,1312,1312,1312,1312,1
20240419,102600,20805468,1312,1312,1312,1311,3
20240419,102500,20801533,1314,1313,1314,1310,286
20240419,102400,20426190,1314,1314,1314,1314,1
20240419,102300,20424876,1314,1313,1314,1313,23
20240419,102200,20394676,1314,1313,1314,1313,290
20240419,102100,20013905,1314,1314,1315,1314,462
20240419,102000,19406795,1315,1315,1315,1315,1
20240419,101900,19405480,1315,1315,1315,1315,2
20240419,101800,19402850,1315,1315,1315,1315,1
20240419,101700,19401535,1315,1315,1315,1315,1
20240419,101600,19400220,1315,1315,1317,1315,1266
20240419,101500,17734230,1317,1315,1317,1315,94
20240419,101400,17610618,1317,1316,1317,1315,39
20240419,101300,17559300,1317,1317,1317,1317,12
20240419,101200,17543496,1317,1317,1317,1317,1
20240419,101100,17542179,1317,1317,1317,1317,1
20240419,101000,17540862,1317,1317,1317,1317,1
20240419,100900,17539545,1317,1317,1317,1317,3
20240419,100800,17535594,1317,1317,1317,1317,2
20240419,100700,17532960,1317,1317,1317,1317,1
20240419,100600,17531643,1317,1317,1317,1317,1
20240419,100500,17530326,1317,1317,1317,1317,1
20240419,100400,17529009,1317,1317,1317,1317,1
20240419,100300,17527692,1317,1317,1317,1317,1
20240419,100200,17526375,1316,1317,1317,1316,3
20240419,100100,17522425,1317,1317,1317,1317,1
20240419,100000,17521108,1317,1317,1317,1317,3
20240419,095900,17517157,1317,1317,1317,1317,1
20240419,095800,17515840,1317,1316,1317,1316,472
20240419,095700,16894307,1317,1316,1317,1316,37
20240419,095600,16845614,1317,1317,1317,1317,4
20240419,095500,16840346,1317,1316,1317,1316,115
20240419,095400,16689005,1317,1317,1317,1317,1
20240419,095300,16687688,1316,1317,1317,1316,493
20240419,095200,16038899,1317,1317,1317,1317,1
20240419,095100,16037582,1317,1317,1317,1317,2
20240419,095000,16034948,1317,1317,1317,1317,1
20240419,094900,16033631,1317,1317,1317,1317,1
20240419,094800,16032314,1317,1317,1317,1317,1
20240419,094700,16030997,1317,1317,1317,1317,1
20240419,094600,16029680,1317,1316,1317,1316,236
20240419,094500,15719103,1317,1317,1317,1317,2
20240419,094400,15716469,1317,1317,1317,1317,1
20240419,094300,15715152,1317,1317,1317,1317,1
20240419,094200,15713835,1317,1317,1317,1317,1
20240419,094100,15712518,1317,1317,1317,1317,2
20240419,094000,15709884,1317,1316,1317,1316,37
20240419,093900,15661191,1317,1317,1317,1317,2
20240419,093800,15658557,1317,1317,1317,1317,25
20240419,093700,15625632,1317,1317,1317,1317,1
20240419,093600,15624315,1317,1317,1317,1317,1
20240419,093500,15622998,1317,1317,1317,1317,2
20240419,093400,15620364,1321,1321,1321,1321,2
20240419,093300,15617722,1321,1321,1321,1321,1
20240419,093200,15616401,1321,1323,1323,1321,386
20240419,093100,15105725,1323,1323,1323,1323,1
20240419,093000,15104402,1323,1323,1323,1323,1
20240419,092900,15103079,1323,1323,1323,1323,2
20240419,092800,15100433,1323,1323,1323,1323,4
20240419,092700,15095141,1323,1323,1323,1323,1
20240419,092600,15093818,1323,1323,1323,1323,2
20240419,092500,15091172,1323,1323,1323,1323,1
20240419,092400,15089849,1324,1324,1324,1324,2
20240419,092300,15087201,1324,1321,1324,1315,37
20240419,092200,15038516,1324,1324,1324,1324,2
20240419,092100,15035868,1324,1324,1324,1324,2
20240419,092000,15033220,1324,1324,1324,1324,1
20240419,091900,15031896,1324,1324,1324,1324,2
20240419,091800,15029248,1324,1324,1324,1324,5
20240419,091700,15022628,1316,1316,1316,1316,0
20240419,091600,15022628,1316,1324,1324,1316,22
20240419,091500,14993668,1315,1324,1324,1315,791
20240419,091400,13949591,1324,1326,1326,1324,613
20240419,091300,13137915,1326,1338,1338,1326,7
20240419,091200,13128621,1339,1334,1339,1334,92
20240419,091100,13005750,1334,1334,1334,1334,9
20240419,091000,12993744,1337,1337,1337,1337,0
20240419,090900,12993744,1337,1337,1337,1337,1
20240419,090800,12992407,1338,1338,1338,1338,0
20240419,090700,12992407,1338,1339,1339,1338,798
20240419,090600,11924583,1339,1339,1339,1339,0
20240419,090500,11924583,1339,1339,1339,1339,47
20240419,090400,11861650,1340,1340,1340,1340,0
20240419,090300,11861650,1340,1324,1340,1320,2234
20240419,090200,8881969,1324,1324,1324,1324,114
20240419,090100,8731033,1324,1315,1325,1315,1763
20240419,090000,6398071,1315,1313,1315,1313,4661