KissMeData/060560/min/candle-20240411.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240411,192800,131568501,1159,1159,1159,1159,1301
20240411,192700,131568501,1159,1159,1159,1159,0
20240411,192600,131568501,1159,1159,1159,1159,0
20240411,192500,131568501,1159,1159,1159,1159,0
20240411,192400,131568501,1159,1159,1159,1159,0
20240411,192300,131568501,1159,1159,1159,1159,0
20240411,192200,131568501,1159,1159,1159,1159,0
20240411,192100,131568501,1159,1159,1159,1159,0
20240411,192000,131568501,1159,1159,1159,1159,0
20240411,191900,131568501,1159,1159,1159,1159,0
20240411,191800,131568501,1159,1159,1159,1159,0
20240411,191700,131568501,1159,1159,1159,1159,0
20240411,191600,131568501,1159,1159,1159,1159,0
20240411,191500,131568501,1159,1159,1159,1159,0
20240411,191400,131568501,1159,1159,1159,1159,0
20240411,191300,131568501,1159,1159,1159,1159,0
20240411,191200,131568501,1159,1159,1159,1159,0
20240411,191100,131568501,1159,1159,1159,1159,0
20240411,191000,131568501,1159,1159,1159,1159,0
20240411,190900,131568501,1159,1159,1159,1159,0
20240411,190800,131568501,1159,1159,1159,1159,0
20240411,190700,131568501,1159,1159,1159,1159,0
20240411,190600,131568501,1159,1159,1159,1159,0
20240411,190500,131568501,1159,1159,1159,1159,0
20240411,190400,131568501,1159,1159,1159,1159,0
20240411,190300,131568501,1159,1159,1159,1159,0
20240411,190200,131568501,1159,1159,1159,1159,0
20240411,190100,131568501,1159,1159,1159,1159,0
20240411,190000,131568501,1159,1159,1159,1159,0
20240411,185900,131568501,1159,1159,1159,1159,0
20240411,185800,131568501,1159,1159,1159,1159,1301
20240411,185700,131568501,1159,1159,1159,1159,0
20240411,185600,131568501,1159,1159,1159,1159,0
20240411,185500,131568501,1159,1159,1159,1159,0
20240411,185400,131568501,1159,1159,1159,1159,0
20240411,185300,131568501,1159,1159,1159,1159,0
20240411,185200,131568501,1159,1159,1159,1159,0
20240411,185100,131568501,1159,1159,1159,1159,0
20240411,185000,131568501,1159,1159,1159,1159,0
20240411,184900,131568501,1159,1159,1159,1159,0
20240411,184800,131568501,1159,1159,1159,1159,0
20240411,184700,131568501,1159,1159,1159,1159,0
20240411,184600,131568501,1159,1159,1159,1159,0
20240411,184500,131568501,1159,1159,1159,1159,0
20240411,184400,131568501,1159,1159,1159,1159,0
20240411,184300,131568501,1159,1159,1159,1159,0
20240411,184200,131568501,1159,1159,1159,1159,0
20240411,184100,131568501,1159,1159,1159,1159,0
20240411,184000,131568501,1159,1159,1159,1159,0
20240411,183900,131568501,1159,1159,1159,1159,0
20240411,183800,131568501,1159,1159,1159,1159,0
20240411,183700,131568501,1159,1159,1159,1159,0
20240411,183600,131568501,1159,1159,1159,1159,0
20240411,183500,131568501,1159,1159,1159,1159,0
20240411,183400,131568501,1159,1159,1159,1159,0
20240411,183300,131568501,1159,1159,1159,1159,0
20240411,183200,131568501,1159,1159,1159,1159,0
20240411,183100,131568501,1159,1159,1159,1159,0
20240411,183000,131568501,1159,1159,1159,1159,0
20240411,182900,131568501,1159,1159,1159,1159,0
20240411,182800,131568501,1159,1159,1159,1159,1301
20240411,182700,131568501,1159,1159,1159,1159,0
20240411,182600,131568501,1159,1159,1159,1159,0
20240411,182500,131568501,1159,1159,1159,1159,0
20240411,182400,131568501,1159,1159,1159,1159,0
20240411,182300,131568501,1159,1159,1159,1159,0
20240411,182200,131568501,1159,1159,1159,1159,0
20240411,182100,131568501,1159,1159,1159,1159,0
20240411,182000,131568501,1159,1159,1159,1159,0
20240411,181900,131568501,1159,1159,1159,1159,0
20240411,181800,131568501,1159,1159,1159,1159,0
20240411,181700,131568501,1159,1159,1159,1159,0
20240411,181600,131568501,1159,1159,1159,1159,0
20240411,181500,131568501,1159,1159,1159,1159,0
20240411,181400,131568501,1159,1159,1159,1159,0
20240411,181300,131568501,1159,1159,1159,1159,0
20240411,181200,131568501,1159,1159,1159,1159,0
20240411,181100,131568501,1159,1159,1159,1159,0
20240411,181000,131568501,1159,1159,1159,1159,0
20240411,180900,131568501,1159,1159,1159,1159,0
20240411,180800,131568501,1159,1159,1159,1159,0
20240411,180700,131568501,1159,1159,1159,1159,0
20240411,180600,131568501,1159,1159,1159,1159,0
20240411,180500,131568501,1159,1159,1159,1159,0
20240411,180400,131568501,1159,1159,1159,1159,0
20240411,180300,131568501,1159,1159,1159,1159,0
20240411,180200,131568501,1159,1159,1159,1159,0
20240411,180100,131568501,1159,1159,1159,1159,0
20240411,180000,131568501,1159,1159,1159,1159,0
20240411,175900,131568501,1159,1159,1159,1159,0
20240411,175800,131568501,1159,1159,1159,1159,1301
20240411,175700,131568501,1159,1159,1159,1159,0
20240411,175600,131568501,1159,1159,1159,1159,0
20240411,175500,131568501,1159,1159,1159,1159,0
20240411,175400,131568501,1159,1159,1159,1159,0
20240411,175300,131568501,1159,1159,1159,1159,0
20240411,175200,131568501,1159,1159,1159,1159,0
20240411,175100,131568501,1159,1159,1159,1159,0
20240411,175000,131568501,1159,1159,1159,1159,0
20240411,174900,131568501,1159,1159,1159,1159,0
20240411,174800,131568501,1159,1159,1159,1159,0
20240411,174700,131568501,1159,1159,1159,1159,0
20240411,174600,131568501,1159,1159,1159,1159,0
20240411,174500,131568501,1159,1159,1159,1159,0
20240411,174400,131568501,1159,1159,1159,1159,0
20240411,174300,131568501,1159,1159,1159,1159,0
20240411,174200,131568501,1159,1159,1159,1159,0
20240411,174100,131568501,1159,1159,1159,1159,0
20240411,174000,131568501,1159,1159,1159,1159,0
20240411,173900,131568501,1159,1159,1159,1159,0
20240411,173800,131568501,1159,1159,1159,1159,0
20240411,173700,131568501,1159,1159,1159,1159,0
20240411,173600,131568501,1159,1159,1159,1159,0
20240411,173500,131568501,1159,1159,1159,1159,0
20240411,173400,131568501,1159,1159,1159,1159,0
20240411,173300,131568501,1159,1159,1159,1159,0
20240411,173200,131568501,1159,1159,1159,1159,0
20240411,173100,131568501,1159,1159,1159,1159,0
20240411,173000,131568501,1159,1159,1159,1159,0
20240411,172900,131568501,1159,1159,1159,1159,0
20240411,172800,131568501,1159,1159,1159,1159,1301
20240411,172700,131568501,1159,1159,1159,1159,0
20240411,172600,131568501,1159,1159,1159,1159,0
20240411,172500,131568501,1159,1159,1159,1159,0
20240411,172400,131568501,1159,1159,1159,1159,0
20240411,172300,131568501,1159,1159,1159,1159,0
20240411,172200,131568501,1159,1159,1159,1159,0
20240411,172100,131568501,1159,1159,1159,1159,0
20240411,172000,131568501,1159,1159,1159,1159,0
20240411,171900,131568501,1159,1159,1159,1159,0
20240411,171800,131568501,1159,1159,1159,1159,0
20240411,171700,131568501,1159,1159,1159,1159,0
20240411,171600,131568501,1159,1159,1159,1159,0
20240411,171500,131568501,1159,1159,1159,1159,0
20240411,171400,131568501,1159,1159,1159,1159,0
20240411,171300,131568501,1159,1159,1159,1159,0
20240411,171200,131568501,1159,1159,1159,1159,0
20240411,171100,131568501,1159,1159,1159,1159,0
20240411,171000,131568501,1159,1159,1159,1159,0
20240411,170900,131568501,1159,1159,1159,1159,0
20240411,170800,131568501,1159,1159,1159,1159,0
20240411,170700,131568501,1159,1159,1159,1159,0
20240411,170600,131568501,1159,1159,1159,1159,0
20240411,170500,131568501,1159,1159,1159,1159,0
20240411,170400,131568501,1159,1159,1159,1159,0
20240411,170300,131568501,1159,1159,1159,1159,0
20240411,170200,131568501,1159,1159,1159,1159,0
20240411,170100,131568501,1159,1159,1159,1159,0
20240411,170000,131568501,1159,1159,1159,1159,0
20240411,165900,131568501,1159,1159,1159,1159,0
20240411,165800,131568501,1159,1159,1159,1159,1301
20240411,165700,131568501,1159,1159,1159,1159,0
20240411,165600,131568501,1159,1159,1159,1159,0
20240411,165500,131568501,1159,1159,1159,1159,0
20240411,165400,131568501,1159,1159,1159,1159,0
20240411,165300,131568501,1159,1159,1159,1159,0
20240411,165200,131568501,1159,1159,1159,1159,0
20240411,165100,131568501,1159,1159,1159,1159,0
20240411,165000,131568501,1159,1159,1159,1159,0
20240411,164900,131568501,1159,1159,1159,1159,0
20240411,164800,131568501,1159,1159,1159,1159,0
20240411,164700,131568501,1159,1159,1159,1159,0
20240411,164600,131568501,1159,1159,1159,1159,0
20240411,164500,131568501,1159,1159,1159,1159,0
20240411,164400,131568501,1159,1159,1159,1159,0
20240411,164300,131568501,1159,1159,1159,1159,0
20240411,164200,131568501,1159,1159,1159,1159,0
20240411,164100,131568501,1159,1159,1159,1159,0
20240411,164000,131568501,1159,1159,1159,1159,0
20240411,163900,131568501,1159,1159,1159,1159,0
20240411,163800,131568501,1159,1159,1159,1159,0
20240411,163700,131568501,1159,1159,1159,1159,0
20240411,163600,131568501,1159,1159,1159,1159,0
20240411,163500,131568501,1159,1159,1159,1159,0
20240411,163400,131568501,1159,1159,1159,1159,0
20240411,163300,131568501,1159,1159,1159,1159,0
20240411,163200,131568501,1159,1159,1159,1159,0
20240411,163100,131568501,1159,1159,1159,1159,0
20240411,163000,131568501,1159,1159,1159,1159,0
20240411,162900,131568501,1159,1159,1159,1159,0
20240411,162800,131568501,1159,1159,1159,1159,1301
20240411,162700,131568501,1159,1159,1159,1159,0
20240411,162600,131568501,1159,1159,1159,1159,0
20240411,162500,131568501,1159,1159,1159,1159,0
20240411,162400,131568501,1159,1159,1159,1159,0
20240411,162300,131568501,1159,1159,1159,1159,0
20240411,162200,131568501,1159,1159,1159,1159,0
20240411,162100,131568501,1159,1159,1159,1159,0
20240411,162000,131568501,1159,1159,1159,1159,0
20240411,161900,131568501,1159,1159,1159,1159,0
20240411,161800,131568501,1159,1159,1159,1159,0
20240411,161700,131568501,1159,1159,1159,1159,0
20240411,161600,131568501,1159,1159,1159,1159,0
20240411,161500,131568501,1159,1159,1159,1159,0
20240411,161400,131568501,1159,1159,1159,1159,0
20240411,161300,131568501,1159,1159,1159,1159,0
20240411,161200,131568501,1159,1159,1159,1159,0
20240411,161100,131568501,1159,1159,1159,1159,0
20240411,161000,131568501,1159,1159,1159,1159,0
20240411,160900,131568501,1159,1159,1159,1159,0
20240411,160800,131568501,1159,1159,1159,1159,0
20240411,160700,131568501,1159,1159,1159,1159,0
20240411,160600,131568501,1159,1159,1159,1159,0
20240411,160500,131568501,1159,1159,1159,1159,0
20240411,160400,131568501,1159,1159,1159,1159,0
20240411,160300,131568501,1159,1159,1159,1159,0
20240411,160200,131568501,1159,1159,1159,1159,0
20240411,160100,131568501,1159,1159,1159,1159,0
20240411,160000,131568501,1159,1159,1159,1159,0
20240411,155900,131568501,1159,1159,1159,1159,0
20240411,155800,131568501,1159,1159,1159,1159,1301
20240411,155700,131568501,1159,1159,1159,1159,0
20240411,155600,131568501,1159,1159,1159,1159,0
20240411,155500,131568501,1159,1159,1159,1159,0
20240411,155400,131568501,1159,1159,1159,1159,0
20240411,155300,131568501,1159,1159,1159,1159,0
20240411,155200,131568501,1159,1159,1159,1159,0
20240411,155100,131568501,1159,1159,1159,1159,0
20240411,155000,131568501,1159,1159,1159,1159,0
20240411,154900,131568501,1159,1159,1159,1159,0
20240411,154800,131568501,1159,1159,1159,1159,0
20240411,154700,131568501,1159,1159,1159,1159,0
20240411,154600,131568501,1159,1159,1159,1159,0
20240411,154500,131568501,1159,1159,1159,1159,0
20240411,154400,131568501,1159,1159,1159,1159,0
20240411,154300,131568501,1159,1159,1159,1159,0
20240411,154200,131568501,1159,1159,1159,1159,0
20240411,154100,131568501,1159,1159,1159,1159,0
20240411,154000,131568501,1159,1159,1159,1159,0
20240411,153900,131568501,1159,1159,1159,1159,0
20240411,153800,131568501,1159,1159,1159,1159,0
20240411,153700,131568501,1159,1159,1159,1159,0
20240411,153600,131568501,1159,1159,1159,1159,0
20240411,153500,131568501,1159,1159,1159,1159,0
20240411,153400,131568501,1159,1159,1159,1159,0
20240411,153300,131568501,1159,1159,1159,1159,0
20240411,153200,131568501,1159,1159,1159,1159,0
20240411,153100,131568501,1159,1159,1159,1159,0
20240411,153000,131568501,1159,1159,1159,1159,1301
20240411,152900,130060642,1157,1157,1157,1157,0
20240411,152800,130060642,1157,1157,1157,1157,0
20240411,152700,130060642,1157,1157,1157,1157,0
20240411,152600,130060642,1157,1157,1157,1157,0
20240411,152500,130060642,1157,1157,1157,1157,0
20240411,152400,130060642,1157,1157,1157,1157,0
20240411,152300,130060642,1157,1157,1157,1157,0
20240411,152200,130060642,1157,1157,1157,1157,0
20240411,152100,130060642,1157,1157,1157,1157,0
20240411,152000,130060642,1157,1157,1157,1157,0
20240411,151900,130060642,1157,1155,1159,1155,600
20240411,151800,129366737,1155,1155,1158,1155,3169
20240411,151700,125701075,1157,1157,1157,1157,1
20240411,151600,125699918,1153,1153,1153,1153,0
20240411,151500,125699918,1153,1153,1153,1153,0
20240411,151400,125699918,1153,1153,1153,1153,0
20240411,151300,125699918,1153,1153,1153,1153,0
20240411,151200,125699918,1153,1154,1154,1153,758
20240411,151100,124825882,1155,1155,1155,1155,203
20240411,151000,124591417,1156,1156,1156,1156,70
20240411,150900,124510497,1157,1157,1157,1157,9
20240411,150800,124500084,1156,1156,1156,1156,30
20240411,150700,124465404,1156,1156,1156,1156,120
20240411,150600,124326684,1156,1156,1156,1156,380
20240411,150500,123887404,1157,1157,1157,1157,0
20240411,150400,123887404,1157,1157,1157,1157,0
20240411,150300,123887404,1157,1157,1157,1157,0
20240411,150200,123887404,1157,1157,1157,1157,0
20240411,150100,123887404,1157,1157,1157,1157,100
20240411,150000,123771704,1156,1156,1156,1156,300
20240411,145900,123424904,1156,1158,1158,1156,2
20240411,145800,123422590,1157,1157,1157,1157,10
20240411,145700,123411020,1158,1158,1158,1158,0
20240411,145600,123411020,1158,1158,1158,1158,0
20240411,145500,123411020,1158,1158,1158,1158,0
20240411,145400,123411020,1158,1158,1158,1158,0
20240411,145300,123411020,1158,1158,1158,1158,0
20240411,145200,123411020,1158,1158,1158,1158,2
20240411,145100,123408704,1158,1158,1158,1158,0
20240411,145000,123408704,1158,1158,1158,1158,0
20240411,144900,123408704,1158,1158,1158,1158,0
20240411,144800,123408704,1158,1158,1158,1158,0
20240411,144700,123408704,1158,1158,1158,1158,25
20240411,144600,123379754,1158,1158,1158,1158,240
20240411,144500,123101834,1158,1158,1158,1158,10
20240411,144400,123090254,1158,1158,1158,1158,950
20240411,144300,121990154,1158,1158,1158,1158,0
20240411,144200,121990154,1158,1158,1158,1158,0
20240411,144100,121990154,1158,1158,1158,1158,1
20240411,144000,121988996,1158,1158,1158,1158,0
20240411,143900,121988996,1158,1158,1158,1158,0
20240411,143800,121988996,1158,1158,1158,1158,4359
20240411,143700,116941274,1157,1157,1157,1157,0
20240411,143600,116941274,1157,1157,1157,1157,0
20240411,143500,116941274,1157,1157,1157,1157,1
20240411,143400,116940117,1158,1158,1158,1158,0
20240411,143300,116940117,1158,1158,1158,1158,2
20240411,143200,116937801,1158,1158,1158,1158,8
20240411,143100,116928537,1158,1158,1158,1158,0
20240411,143000,116928537,1158,1158,1158,1158,0
20240411,142900,116928537,1158,1158,1158,1158,14
20240411,142800,116912325,1155,1155,1155,1155,0
20240411,142700,116912325,1155,1155,1155,1155,0
20240411,142600,116912325,1155,1159,1159,1155,1249
20240411,142500,115468581,1159,1159,1159,1159,0
20240411,142400,115468581,1159,1159,1159,1159,0
20240411,142300,115468581,1159,1159,1159,1159,0
20240411,142200,115468581,1159,1159,1159,1159,0
20240411,142100,115468581,1159,1159,1159,1159,1
20240411,142000,115467422,1159,1159,1159,1159,0
20240411,141900,115467422,1159,1159,1159,1159,0
20240411,141800,115467422,1159,1159,1159,1159,0
20240411,141700,115467422,1159,1159,1159,1159,0
20240411,141600,115467422,1159,1159,1159,1159,0
20240411,141500,115467422,1159,1159,1159,1159,0
20240411,141400,115467422,1159,1159,1159,1159,0
20240411,141300,115467422,1159,1159,1159,1159,0
20240411,141200,115467422,1159,1159,1159,1159,0
20240411,141100,115467422,1159,1159,1159,1159,0
20240411,141000,115467422,1159,1159,1159,1159,0
20240411,140900,115467422,1159,1159,1159,1159,0
20240411,140800,115467422,1159,1159,1159,1159,0
20240411,140700,115467422,1159,1159,1159,1159,1
20240411,140600,115466263,1158,1158,1158,1158,1500
20240411,140500,113729263,1158,1158,1158,1158,0
20240411,140400,113729263,1158,1158,1158,1158,0
20240411,140300,113729263,1158,1158,1158,1158,0
20240411,140200,113729263,1158,1158,1158,1158,0
20240411,140100,113729263,1158,1158,1158,1158,0
20240411,140000,113729263,1158,1158,1158,1158,0
20240411,135900,113729263,1158,1158,1158,1158,0
20240411,135800,113729263,1158,1158,1158,1158,0
20240411,135700,113729263,1158,1158,1158,1158,0
20240411,135600,113729263,1158,1158,1158,1158,0
20240411,135500,113729263,1158,1158,1158,1158,0
20240411,135400,113729263,1158,1158,1158,1158,5
20240411,135300,113723473,1158,1155,1158,1155,24
20240411,135200,113695738,1155,1155,1155,1155,270
20240411,135100,113383888,1155,1154,1155,1154,17
20240411,135000,113364259,1155,1155,1155,1155,719
20240411,134900,112533814,1158,1158,1158,1158,0
20240411,134800,112533814,1158,1158,1158,1158,4566
20240411,134700,107246386,1158,1158,1158,1158,0
20240411,134600,107246386,1158,1158,1158,1158,0
20240411,134500,107246386,1158,1158,1158,1158,0
20240411,134400,107246386,1158,1157,1158,1157,135
20240411,134300,107090129,1157,1157,1157,1157,0
20240411,134200,107090129,1157,1157,1157,1157,0
20240411,134100,107090129,1157,1156,1157,1156,4987
20240411,134000,101320203,1156,1156,1156,1156,4
20240411,133900,101315579,1156,1156,1156,1156,0
20240411,133800,101315579,1156,1156,1156,1156,0
20240411,133700,101315579,1156,1156,1156,1156,0
20240411,133600,101315579,1156,1156,1156,1156,0
20240411,133500,101315579,1156,1156,1156,1156,0
20240411,133400,101315579,1156,1156,1156,1156,0
20240411,133300,101315579,1156,1156,1156,1156,2
20240411,133200,101313267,1156,1156,1156,1156,0
20240411,133100,101313267,1156,1156,1156,1156,0
20240411,133000,101313267,1156,1156,1156,1156,0
20240411,132900,101313267,1156,1156,1156,1156,0
20240411,132800,101313267,1156,1156,1156,1156,0
20240411,132700,101313267,1156,1156,1156,1156,0
20240411,132600,101313267,1156,1156,1156,1156,0
20240411,132500,101313267,1156,1156,1156,1156,0
20240411,132400,101313267,1156,1156,1156,1156,0
20240411,132300,101313267,1156,1156,1156,1156,0
20240411,132200,101313267,1156,1156,1156,1156,0
20240411,132100,101313267,1156,1156,1156,1156,0
20240411,132000,101313267,1156,1156,1156,1156,0
20240411,131900,101313267,1156,1156,1156,1156,0
20240411,131800,101313267,1156,1156,1156,1156,0
20240411,131700,101313267,1156,1156,1156,1156,0
20240411,131600,101313267,1156,1156,1156,1156,0
20240411,131500,101313267,1156,1156,1156,1156,0
20240411,131400,101313267,1156,1156,1156,1156,0
20240411,131300,101313267,1156,1156,1156,1156,1
20240411,131200,101312111,1156,1157,1157,1156,4355
20240411,131100,96277729,1157,1157,1157,1157,0
20240411,131000,96277729,1157,1157,1157,1157,0
20240411,130900,96277729,1157,1157,1157,1157,0
20240411,130800,96277729,1157,1157,1157,1157,0
20240411,130700,96277729,1157,1157,1157,1157,0
20240411,130600,96277729,1157,1157,1157,1157,0
20240411,130500,96277729,1157,1157,1157,1157,0
20240411,130400,96277729,1157,1157,1157,1157,0
20240411,130300,96277729,1157,1157,1157,1157,0
20240411,130200,96277729,1157,1157,1157,1157,0
20240411,130100,96277729,1157,1157,1157,1157,0
20240411,130000,96277729,1157,1157,1157,1157,0
20240411,125900,96277729,1157,1157,1157,1157,0
20240411,125800,96277729,1157,1157,1157,1157,0
20240411,125700,96277729,1157,1157,1157,1157,0
20240411,125600,96277729,1157,1157,1157,1157,0
20240411,125500,96277729,1157,1157,1157,1157,10
20240411,125400,96266159,1156,1156,1156,1156,0
20240411,125300,96266159,1156,1156,1156,1156,3
20240411,125200,96262691,1156,1156,1156,1156,0
20240411,125100,96262691,1156,1156,1156,1156,0
20240411,125000,96262691,1156,1157,1157,1156,1837
20240411,124900,94138281,1158,1158,1158,1158,0
20240411,124800,94138281,1158,1158,1158,1158,0
20240411,124700,94138281,1158,1157,1158,1157,94
20240411,124600,94029433,1157,1157,1157,1157,396
20240411,124500,93571261,1157,1157,1157,1157,0
20240411,124400,93571261,1157,1157,1157,1157,1008
20240411,124300,92405005,1158,1158,1158,1158,0
20240411,124200,92405005,1158,1158,1158,1158,0
20240411,124100,92405005,1158,1158,1158,1158,0
20240411,124000,92405005,1158,1158,1158,1158,0
20240411,123900,92405005,1158,1158,1158,1158,0
20240411,123800,92405005,1158,1158,1158,1158,0
20240411,123700,92405005,1158,1158,1158,1158,0
20240411,123600,92405005,1158,1158,1158,1158,0
20240411,123500,92405005,1158,1158,1158,1158,0
20240411,123400,92405005,1158,1158,1158,1158,0
20240411,123300,92405005,1158,1158,1158,1158,0
20240411,123200,92405005,1158,1158,1158,1158,0
20240411,123100,92405005,1158,1158,1158,1158,0
20240411,123000,92405005,1158,1158,1158,1158,0
20240411,122900,92405005,1158,1158,1158,1158,0
20240411,122800,92405005,1158,1158,1158,1158,0
20240411,122700,92405005,1158,1158,1158,1158,388
20240411,122600,91955701,1159,1159,1159,1159,0
20240411,122500,91955701,1159,1159,1159,1159,0
20240411,122400,91955701,1159,1159,1159,1159,0
20240411,122300,91955701,1159,1159,1159,1159,1
20240411,122200,91954542,1158,1158,1158,1158,539
20240411,122100,91330380,1158,1158,1158,1158,0
20240411,122000,91330380,1158,1158,1158,1158,0
20240411,121900,91330380,1158,1158,1158,1158,0
20240411,121800,91330380,1158,1158,1158,1158,0
20240411,121700,91330380,1158,1158,1158,1158,0
20240411,121600,91330380,1158,1158,1158,1158,0
20240411,121500,91330380,1158,1158,1158,1158,250
20240411,121400,91040880,1158,1158,1158,1158,0
20240411,121300,91040880,1158,1157,1158,1157,25
20240411,121200,91011939,1157,1157,1157,1157,1
20240411,121100,91010782,1155,1155,1155,1155,1994
20240411,121000,88707712,1155,1155,1155,1155,0
20240411,120900,88707712,1155,1156,1156,1155,5799
20240411,120800,82009815,1156,1156,1156,1156,0
20240411,120700,82009815,1156,1156,1156,1156,0
20240411,120600,82009815,1156,1156,1156,1156,0
20240411,120500,82009815,1156,1156,1156,1156,0
20240411,120400,82009815,1156,1156,1156,1156,0
20240411,120300,82009815,1156,1156,1156,1156,0
20240411,120200,82009815,1156,1156,1156,1156,0
20240411,120100,82009815,1156,1156,1156,1156,1
20240411,120000,82008659,1157,1157,1157,1157,1
20240411,115900,82007502,1158,1158,1158,1158,0
20240411,115800,82007502,1158,1158,1158,1158,0
20240411,115700,82007502,1158,1158,1158,1158,0
20240411,115600,82007502,1158,1158,1158,1158,0
20240411,115500,82007502,1158,1158,1158,1158,0
20240411,115400,82007502,1158,1158,1158,1158,0
20240411,115300,82007502,1158,1158,1158,1158,0
20240411,115200,82007502,1158,1158,1158,1158,0
20240411,115100,82007502,1158,1158,1158,1158,10
20240411,115000,81995922,1159,1159,1159,1159,0
20240411,114900,81995922,1159,1159,1159,1159,0
20240411,114800,81995922,1159,1159,1159,1159,0
20240411,114700,81995922,1159,1159,1159,1159,0
20240411,114600,81995922,1159,1159,1159,1159,0
20240411,114500,81995922,1159,1159,1159,1159,0
20240411,114400,81995922,1159,1159,1159,1159,0
20240411,114300,81995922,1159,1159,1159,1159,0
20240411,114200,81995922,1159,1159,1159,1159,0
20240411,114100,81995922,1159,1159,1159,1159,0
20240411,114000,81995922,1159,1159,1159,1159,0
20240411,113900,81995922,1159,1159,1159,1159,0
20240411,113800,81995922,1159,1159,1159,1159,0
20240411,113700,81995922,1159,1159,1159,1159,0
20240411,113600,81995922,1159,1159,1159,1159,0
20240411,113500,81995922,1159,1159,1159,1159,0
20240411,113400,81995922,1159,1159,1159,1159,1
20240411,113300,81994763,1153,1153,1153,1153,0
20240411,113200,81994763,1153,1153,1153,1153,0
20240411,113100,81994763,1153,1153,1153,1153,0
20240411,113000,81994763,1153,1153,1153,1153,0
20240411,112900,81994763,1153,1153,1153,1153,1000
20240411,112800,80841763,1159,1159,1159,1159,0
20240411,112700,80841763,1159,1159,1159,1159,1
20240411,112600,80840604,1154,1154,1154,1154,582
20240411,112500,80168976,1154,1154,1154,1154,287
20240411,112400,79837778,1155,1155,1155,1155,0
20240411,112300,79837778,1155,1155,1155,1155,1
20240411,112200,79836623,1159,1159,1159,1159,0
20240411,112100,79836623,1159,1159,1159,1159,0
20240411,112000,79836623,1159,1159,1159,1159,0
20240411,111900,79836623,1159,1159,1159,1159,0
20240411,111800,79836623,1159,1159,1159,1159,0
20240411,111700,79836623,1159,1159,1159,1159,3
20240411,111600,79833146,1159,1159,1159,1159,1
20240411,111500,79831987,1153,1153,1153,1153,0
20240411,111400,79831987,1153,1153,1153,1153,0
20240411,111300,79831987,1153,1153,1153,1153,0
20240411,111200,79831987,1153,1153,1153,1153,0
20240411,111100,79831987,1153,1153,1153,1153,1
20240411,111000,79830834,1153,1153,1153,1153,0
20240411,110900,79830834,1153,1153,1153,1153,0
20240411,110800,79830834,1153,1153,1153,1153,0
20240411,110700,79830834,1153,1154,1154,1153,349
20240411,110600,79428176,1159,1159,1159,1159,0
20240411,110500,79428176,1159,1159,1159,1159,0
20240411,110400,79428176,1159,1159,1159,1159,0
20240411,110300,79428176,1159,1159,1159,1159,0
20240411,110200,79428176,1159,1159,1159,1159,0
20240411,110100,79428176,1159,1159,1159,1159,0
20240411,110000,79428176,1159,1159,1159,1159,0
20240411,105900,79428176,1159,1159,1159,1159,0
20240411,105800,79428176,1159,1159,1159,1159,0
20240411,105700,79428176,1159,1159,1159,1159,0
20240411,105600,79428176,1159,1159,1159,1159,0
20240411,105500,79428176,1159,1159,1159,1159,100
20240411,105400,79312276,1159,1159,1159,1159,0
20240411,105300,79312276,1159,1159,1159,1159,0
20240411,105200,79312276,1159,1159,1159,1159,0
20240411,105100,79312276,1159,1159,1159,1159,0
20240411,105000,79312276,1159,1159,1159,1159,6
20240411,104900,79305322,1159,1159,1159,1159,150
20240411,104800,79131472,1159,1159,1159,1159,0
20240411,104700,79131472,1159,1159,1159,1159,0
20240411,104600,79131472,1159,1159,1159,1159,0
20240411,104500,79131472,1159,1159,1159,1159,0
20240411,104400,79131472,1159,1157,1159,1150,20001
20240411,104300,56085528,1159,1159,1159,1159,1
20240411,104200,56084369,1154,1154,1154,1154,0
20240411,104100,56084369,1154,1156,1156,1154,560
20240411,104000,55437512,1156,1156,1156,1156,1
20240411,103900,55436356,1153,1153,1153,1153,0
20240411,103800,55436356,1153,1153,1153,1153,0
20240411,103700,55436356,1153,1153,1153,1153,0
20240411,103600,55436356,1153,1153,1153,1153,0
20240411,103500,55436356,1153,1153,1153,1153,0
20240411,103400,55436356,1153,1153,1153,1153,0
20240411,103300,55436356,1153,1156,1156,1153,5900
20240411,103200,48618577,1156,1156,1156,1156,129
20240411,103100,48469453,1156,1156,1156,1156,0
20240411,103000,48469453,1156,1156,1156,1156,0
20240411,102900,48469453,1156,1156,1156,1156,10
20240411,102800,48457893,1155,1155,1155,1155,0
20240411,102700,48457893,1155,1155,1155,1155,91
20240411,102600,48352788,1155,1155,1155,1155,4
20240411,102500,48348168,1155,1155,1155,1155,0
20240411,102400,48348168,1155,1155,1155,1155,0
20240411,102300,48348168,1155,1155,1155,1155,0
20240411,102200,48348168,1155,1155,1155,1155,0
20240411,102100,48348168,1155,1155,1155,1155,0
20240411,102000,48348168,1155,1155,1155,1155,2654
20240411,101900,45282798,1156,1156,1156,1156,0
20240411,101800,45282798,1156,1156,1156,1156,0
20240411,101700,45282798,1156,1156,1156,1156,0
20240411,101600,45282798,1156,1156,1156,1156,0
20240411,101500,45282798,1156,1156,1156,1156,0
20240411,101400,45282798,1156,1156,1156,1156,390
20240411,101300,44831958,1160,1160,1160,1160,0
20240411,101200,44831958,1160,1160,1160,1160,0
20240411,101100,44831958,1160,1160,1160,1160,0
20240411,101000,44831958,1160,1160,1160,1160,55
20240411,100900,44768158,1154,1154,1154,1154,0
20240411,100800,44768158,1154,1155,1155,1154,309
20240411,100700,44411436,1160,1160,1160,1160,0
20240411,100600,44411436,1160,1160,1160,1160,0
20240411,100500,44411436,1160,1160,1160,1160,0
20240411,100400,44411436,1160,1160,1160,1160,2
20240411,100300,44409116,1160,1160,1160,1160,0
20240411,100200,44409116,1160,1161,1161,1160,2
20240411,100100,44406795,1161,1158,1161,1158,11
20240411,100000,44394054,1158,1158,1158,1158,504
20240411,095900,43810422,1158,1158,1158,1158,0
20240411,095800,43810422,1158,1158,1158,1158,48
20240411,095700,43754838,1158,1158,1158,1158,527
20240411,095600,43144572,1158,1158,1158,1158,230
20240411,095500,42878232,1158,1158,1158,1158,50
20240411,095400,42820332,1160,1160,1160,1160,0
20240411,095300,42820332,1160,1160,1160,1160,0
20240411,095200,42820332,1160,1160,1160,1160,0
20240411,095100,42820332,1160,1160,1160,1160,0
20240411,095000,42820332,1160,1160,1160,1160,10
20240411,094900,42808732,1159,1159,1159,1159,10
20240411,094800,42797142,1158,1158,1158,1158,93
20240411,094700,42689448,1158,1158,1158,1158,0
20240411,094600,42689448,1158,1154,1158,1154,2
20240411,094500,42687136,1158,1158,1158,1158,0
20240411,094400,42687136,1158,1158,1158,1158,0
20240411,094300,42687136,1158,1158,1158,1158,0
20240411,094200,42687136,1158,1158,1158,1158,0
20240411,094100,42687136,1158,1158,1158,1158,0
20240411,094000,42687136,1158,1158,1158,1158,0
20240411,093900,42687136,1158,1158,1158,1158,1
20240411,093800,42685978,1154,1154,1154,1154,6
20240411,093700,42679054,1158,1158,1158,1158,87
20240411,093600,42578308,1158,1158,1158,1158,0
20240411,093500,42578308,1158,1158,1158,1158,1
20240411,093400,42577150,1153,1153,1153,1153,0
20240411,093300,42577150,1153,1153,1153,1153,70
20240411,093200,42496440,1153,1153,1153,1153,0
20240411,093100,42496440,1153,1153,1153,1153,0
20240411,093000,42496440,1153,1153,1153,1153,423
20240411,092900,42008721,1151,1151,1151,1151,0
20240411,092800,42008721,1151,1151,1151,1151,0
20240411,092700,42008721,1151,1151,1151,1151,0
20240411,092600,42008721,1151,1151,1151,1151,0
20240411,092500,42008721,1151,1151,1151,1151,0
20240411,092400,42008721,1151,1155,1155,1151,5000
20240411,092300,36243680,1158,1158,1158,1158,0
20240411,092200,36243680,1158,1158,1158,1158,1
20240411,092100,36242522,1158,1158,1158,1158,397
20240411,092000,35782796,1158,1158,1158,1158,10
20240411,091900,35771216,1158,1158,1158,1158,2000
20240411,091800,33455216,1158,1158,1158,1158,1
20240411,091700,33454058,1154,1154,1154,1154,7
20240411,091600,33445980,1154,1154,1154,1154,1947
20240411,091500,31199142,1154,1156,1156,1154,1740
20240411,091400,29189177,1156,1158,1158,1156,1107
20240411,091300,27907485,1158,1158,1158,1158,1
20240411,091200,27906327,1150,1158,1158,1150,6154
20240411,091100,20823253,1158,1151,1158,1151,23
20240411,091000,20796773,1151,1159,1159,1151,6009
20240411,090900,13842233,1158,1158,1159,1157,1144
20240411,090800,12517563,1159,1159,1159,1159,493
20240411,090700,11946176,1159,1159,1159,1158,1041
20240411,090600,10739682,1160,1160,1160,1160,1094
20240411,090500,9470642,1161,1166,1166,1161,5451
20240411,090400,3132612,1166,1171,1171,1166,1830
20240411,090300,992132,1175,1175,1175,1175,2
20240411,090200,989782,1172,1172,1172,1172,0
20240411,090100,989782,1172,1173,1173,1172,776
20240411,090000,79768,1175,1173,1175,1173,68