KissMeData/225590/min/candle-20240411.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240411,202200,45004684,1034,1034,1034,1034,1152
20240411,202100,45004684,1034,1034,1034,1034,0
20240411,202000,45004684,1034,1034,1034,1034,0
20240411,201900,45004684,1034,1034,1034,1034,0
20240411,201800,45004684,1034,1034,1034,1034,0
20240411,201700,45004684,1034,1034,1034,1034,0
20240411,201600,45004684,1034,1034,1034,1034,0
20240411,201500,45004684,1034,1034,1034,1034,0
20240411,201400,45004684,1034,1034,1034,1034,0
20240411,201300,45004684,1034,1034,1034,1034,0
20240411,201200,45004684,1034,1034,1034,1034,0
20240411,201100,45004684,1034,1034,1034,1034,0
20240411,201000,45004684,1034,1034,1034,1034,0
20240411,200900,45004684,1034,1034,1034,1034,0
20240411,200800,45004684,1034,1034,1034,1034,0
20240411,200700,45004684,1034,1034,1034,1034,0
20240411,200600,45004684,1034,1034,1034,1034,0
20240411,200500,45004684,1034,1034,1034,1034,0
20240411,200400,45004684,1034,1034,1034,1034,0
20240411,200300,45004684,1034,1034,1034,1034,0
20240411,200200,45004684,1034,1034,1034,1034,0
20240411,200100,45004684,1034,1034,1034,1034,0
20240411,200000,45004684,1034,1034,1034,1034,0
20240411,195900,45004684,1034,1034,1034,1034,0
20240411,195800,45004684,1034,1034,1034,1034,0
20240411,195700,45004684,1034,1034,1034,1034,0
20240411,195600,45004684,1034,1034,1034,1034,0
20240411,195500,45004684,1034,1034,1034,1034,0
20240411,195400,45004684,1034,1034,1034,1034,0
20240411,195300,45004684,1034,1034,1034,1034,0
20240411,195200,45004684,1034,1034,1034,1034,1152
20240411,195100,45004684,1034,1034,1034,1034,0
20240411,195000,45004684,1034,1034,1034,1034,0
20240411,194900,45004684,1034,1034,1034,1034,0
20240411,194800,45004684,1034,1034,1034,1034,0
20240411,194700,45004684,1034,1034,1034,1034,0
20240411,194600,45004684,1034,1034,1034,1034,0
20240411,194500,45004684,1034,1034,1034,1034,0
20240411,194400,45004684,1034,1034,1034,1034,0
20240411,194300,45004684,1034,1034,1034,1034,0
20240411,194200,45004684,1034,1034,1034,1034,0
20240411,194100,45004684,1034,1034,1034,1034,0
20240411,194000,45004684,1034,1034,1034,1034,0
20240411,193900,45004684,1034,1034,1034,1034,0
20240411,193800,45004684,1034,1034,1034,1034,0
20240411,193700,45004684,1034,1034,1034,1034,0
20240411,193600,45004684,1034,1034,1034,1034,0
20240411,193500,45004684,1034,1034,1034,1034,0
20240411,193400,45004684,1034,1034,1034,1034,0
20240411,193300,45004684,1034,1034,1034,1034,0
20240411,193200,45004684,1034,1034,1034,1034,0
20240411,193100,45004684,1034,1034,1034,1034,0
20240411,193000,45004684,1034,1034,1034,1034,0
20240411,192900,45004684,1034,1034,1034,1034,0
20240411,192800,45004684,1034,1034,1034,1034,0
20240411,192700,45004684,1034,1034,1034,1034,0
20240411,192600,45004684,1034,1034,1034,1034,0
20240411,192500,45004684,1034,1034,1034,1034,0
20240411,192400,45004684,1034,1034,1034,1034,0
20240411,192300,45004684,1034,1034,1034,1034,0
20240411,192200,45004684,1034,1034,1034,1034,1152
20240411,192100,45004684,1034,1034,1034,1034,0
20240411,192000,45004684,1034,1034,1034,1034,0
20240411,191900,45004684,1034,1034,1034,1034,0
20240411,191800,45004684,1034,1034,1034,1034,0
20240411,191700,45004684,1034,1034,1034,1034,0
20240411,191600,45004684,1034,1034,1034,1034,0
20240411,191500,45004684,1034,1034,1034,1034,0
20240411,191400,45004684,1034,1034,1034,1034,0
20240411,191300,45004684,1034,1034,1034,1034,0
20240411,191200,45004684,1034,1034,1034,1034,0
20240411,191100,45004684,1034,1034,1034,1034,0
20240411,191000,45004684,1034,1034,1034,1034,0
20240411,190900,45004684,1034,1034,1034,1034,0
20240411,190800,45004684,1034,1034,1034,1034,0
20240411,190700,45004684,1034,1034,1034,1034,0
20240411,190600,45004684,1034,1034,1034,1034,0
20240411,190500,45004684,1034,1034,1034,1034,0
20240411,190400,45004684,1034,1034,1034,1034,0
20240411,190300,45004684,1034,1034,1034,1034,0
20240411,190200,45004684,1034,1034,1034,1034,0
20240411,190100,45004684,1034,1034,1034,1034,0
20240411,190000,45004684,1034,1034,1034,1034,0
20240411,185900,45004684,1034,1034,1034,1034,0
20240411,185800,45004684,1034,1034,1034,1034,0
20240411,185700,45004684,1034,1034,1034,1034,0
20240411,185600,45004684,1034,1034,1034,1034,0
20240411,185500,45004684,1034,1034,1034,1034,0
20240411,185400,45004684,1034,1034,1034,1034,0
20240411,185300,45004684,1034,1034,1034,1034,0
20240411,185200,45004684,1034,1034,1034,1034,1152
20240411,185100,45004684,1034,1034,1034,1034,0
20240411,185000,45004684,1034,1034,1034,1034,0
20240411,184900,45004684,1034,1034,1034,1034,0
20240411,184800,45004684,1034,1034,1034,1034,0
20240411,184700,45004684,1034,1034,1034,1034,0
20240411,184600,45004684,1034,1034,1034,1034,0
20240411,184500,45004684,1034,1034,1034,1034,0
20240411,184400,45004684,1034,1034,1034,1034,0
20240411,184300,45004684,1034,1034,1034,1034,0
20240411,184200,45004684,1034,1034,1034,1034,0
20240411,184100,45004684,1034,1034,1034,1034,0
20240411,184000,45004684,1034,1034,1034,1034,0
20240411,183900,45004684,1034,1034,1034,1034,0
20240411,183800,45004684,1034,1034,1034,1034,0
20240411,183700,45004684,1034,1034,1034,1034,0
20240411,183600,45004684,1034,1034,1034,1034,0
20240411,183500,45004684,1034,1034,1034,1034,0
20240411,183400,45004684,1034,1034,1034,1034,0
20240411,183300,45004684,1034,1034,1034,1034,0
20240411,183200,45004684,1034,1034,1034,1034,0
20240411,183100,45004684,1034,1034,1034,1034,0
20240411,183000,45004684,1034,1034,1034,1034,0
20240411,182900,45004684,1034,1034,1034,1034,0
20240411,182800,45004684,1034,1034,1034,1034,0
20240411,182700,45004684,1034,1034,1034,1034,0
20240411,182600,45004684,1034,1034,1034,1034,0
20240411,182500,45004684,1034,1034,1034,1034,0
20240411,182400,45004684,1034,1034,1034,1034,0
20240411,182300,45004684,1034,1034,1034,1034,0
20240411,182200,45004684,1034,1034,1034,1034,1152
20240411,182100,45004684,1034,1034,1034,1034,0
20240411,182000,45004684,1034,1034,1034,1034,0
20240411,181900,45004684,1034,1034,1034,1034,0
20240411,181800,45004684,1034,1034,1034,1034,0
20240411,181700,45004684,1034,1034,1034,1034,0
20240411,181600,45004684,1034,1034,1034,1034,0
20240411,181500,45004684,1034,1034,1034,1034,0
20240411,181400,45004684,1034,1034,1034,1034,0
20240411,181300,45004684,1034,1034,1034,1034,0
20240411,181200,45004684,1034,1034,1034,1034,0
20240411,181100,45004684,1034,1034,1034,1034,0
20240411,181000,45004684,1034,1034,1034,1034,0
20240411,180900,45004684,1034,1034,1034,1034,0
20240411,180800,45004684,1034,1034,1034,1034,0
20240411,180700,45004684,1034,1034,1034,1034,0
20240411,180600,45004684,1034,1034,1034,1034,0
20240411,180500,45004684,1034,1034,1034,1034,0
20240411,180400,45004684,1034,1034,1034,1034,0
20240411,180300,45004684,1034,1034,1034,1034,0
20240411,180200,45004684,1034,1034,1034,1034,0
20240411,180100,45004684,1034,1034,1034,1034,0
20240411,180000,45004684,1034,1034,1034,1034,0
20240411,175900,45004684,1034,1034,1034,1034,0
20240411,175800,45004684,1034,1034,1034,1034,0
20240411,175700,45004684,1034,1034,1034,1034,0
20240411,175600,45004684,1034,1034,1034,1034,0
20240411,175500,45004684,1034,1034,1034,1034,0
20240411,175400,45004684,1034,1034,1034,1034,0
20240411,175300,45004684,1034,1034,1034,1034,0
20240411,175200,45004684,1034,1034,1034,1034,1152
20240411,175100,45004684,1034,1034,1034,1034,0
20240411,175000,45004684,1034,1034,1034,1034,0
20240411,174900,45004684,1034,1034,1034,1034,0
20240411,174800,45004684,1034,1034,1034,1034,0
20240411,174700,45004684,1034,1034,1034,1034,0
20240411,174600,45004684,1034,1034,1034,1034,0
20240411,174500,45004684,1034,1034,1034,1034,0
20240411,174400,45004684,1034,1034,1034,1034,0
20240411,174300,45004684,1034,1034,1034,1034,0
20240411,174200,45004684,1034,1034,1034,1034,0
20240411,174100,45004684,1034,1034,1034,1034,0
20240411,174000,45004684,1034,1034,1034,1034,0
20240411,173900,45004684,1034,1034,1034,1034,0
20240411,173800,45004684,1034,1034,1034,1034,0
20240411,173700,45004684,1034,1034,1034,1034,0
20240411,173600,45004684,1034,1034,1034,1034,0
20240411,173500,45004684,1034,1034,1034,1034,0
20240411,173400,45004684,1034,1034,1034,1034,0
20240411,173300,45004684,1034,1034,1034,1034,0
20240411,173200,45004684,1034,1034,1034,1034,0
20240411,173100,45004684,1034,1034,1034,1034,0
20240411,173000,45004684,1034,1034,1034,1034,0
20240411,172900,45004684,1034,1034,1034,1034,0
20240411,172800,45004684,1034,1034,1034,1034,0
20240411,172700,45004684,1034,1034,1034,1034,0
20240411,172600,45004684,1034,1034,1034,1034,0
20240411,172500,45004684,1034,1034,1034,1034,0
20240411,172400,45004684,1034,1034,1034,1034,0
20240411,172300,45004684,1034,1034,1034,1034,0
20240411,172200,45004684,1034,1034,1034,1034,1152
20240411,172100,45004684,1034,1034,1034,1034,0
20240411,172000,45004684,1034,1034,1034,1034,0
20240411,171900,45004684,1034,1034,1034,1034,0
20240411,171800,45004684,1034,1034,1034,1034,0
20240411,171700,45004684,1034,1034,1034,1034,0
20240411,171600,45004684,1034,1034,1034,1034,0
20240411,171500,45004684,1034,1034,1034,1034,0
20240411,171400,45004684,1034,1034,1034,1034,0
20240411,171300,45004684,1034,1034,1034,1034,0
20240411,171200,45004684,1034,1034,1034,1034,0
20240411,171100,45004684,1034,1034,1034,1034,0
20240411,171000,45004684,1034,1034,1034,1034,0
20240411,170900,45004684,1034,1034,1034,1034,0
20240411,170800,45004684,1034,1034,1034,1034,0
20240411,170700,45004684,1034,1034,1034,1034,0
20240411,170600,45004684,1034,1034,1034,1034,0
20240411,170500,45004684,1034,1034,1034,1034,0
20240411,170400,45004684,1034,1034,1034,1034,0
20240411,170300,45004684,1034,1034,1034,1034,0
20240411,170200,45004684,1034,1034,1034,1034,0
20240411,170100,45004684,1034,1034,1034,1034,0
20240411,170000,45004684,1034,1034,1034,1034,0
20240411,165900,45004684,1034,1034,1034,1034,0
20240411,165800,45004684,1034,1034,1034,1034,0
20240411,165700,45004684,1034,1034,1034,1034,0
20240411,165600,45004684,1034,1034,1034,1034,0
20240411,165500,45004684,1034,1034,1034,1034,0
20240411,165400,45004684,1034,1034,1034,1034,0
20240411,165300,45004684,1034,1034,1034,1034,0
20240411,165200,45004684,1034,1034,1034,1034,1152
20240411,165100,45004684,1034,1034,1034,1034,0
20240411,165000,45004684,1034,1034,1034,1034,0
20240411,164900,45004684,1034,1034,1034,1034,0
20240411,164800,45004684,1034,1034,1034,1034,0
20240411,164700,45004684,1034,1034,1034,1034,0
20240411,164600,45004684,1034,1034,1034,1034,0
20240411,164500,45004684,1034,1034,1034,1034,0
20240411,164400,45004684,1034,1034,1034,1034,0
20240411,164300,45004684,1034,1034,1034,1034,0
20240411,164200,45004684,1034,1034,1034,1034,0
20240411,164100,45004684,1034,1034,1034,1034,0
20240411,164000,45004684,1034,1034,1034,1034,0
20240411,163900,45004684,1034,1034,1034,1034,0
20240411,163800,45004684,1034,1034,1034,1034,0
20240411,163700,45004684,1034,1034,1034,1034,0
20240411,163600,45004684,1034,1034,1034,1034,0
20240411,163500,45004684,1034,1034,1034,1034,0
20240411,163400,45004684,1034,1034,1034,1034,0
20240411,163300,45004684,1034,1034,1034,1034,0
20240411,163200,45004684,1034,1034,1034,1034,0
20240411,163100,45004684,1034,1034,1034,1034,0
20240411,163000,45004684,1034,1034,1034,1034,0
20240411,162900,45004684,1034,1034,1034,1034,0
20240411,162800,45004684,1034,1034,1034,1034,0
20240411,162700,45004684,1034,1034,1034,1034,0
20240411,162600,45004684,1034,1034,1034,1034,0
20240411,162500,45004684,1034,1034,1034,1034,0
20240411,162400,45004684,1034,1034,1034,1034,0
20240411,162300,45004684,1034,1034,1034,1034,0
20240411,162200,45004684,1034,1034,1034,1034,1152
20240411,162100,45004684,1034,1034,1034,1034,0
20240411,162000,45004684,1034,1034,1034,1034,0
20240411,161900,45004684,1034,1034,1034,1034,0
20240411,161800,45004684,1034,1034,1034,1034,0
20240411,161700,45004684,1034,1034,1034,1034,0
20240411,161600,45004684,1034,1034,1034,1034,0
20240411,161500,45004684,1034,1034,1034,1034,0
20240411,161400,45004684,1034,1034,1034,1034,0
20240411,161300,45004684,1034,1034,1034,1034,0
20240411,161200,45004684,1034,1034,1034,1034,0
20240411,161100,45004684,1034,1034,1034,1034,0
20240411,161000,45004684,1034,1034,1034,1034,0
20240411,160900,45004684,1034,1034,1034,1034,0
20240411,160800,45004684,1034,1034,1034,1034,0
20240411,160700,45004684,1034,1034,1034,1034,0
20240411,160600,45004684,1034,1034,1034,1034,0
20240411,160500,45004684,1034,1034,1034,1034,0
20240411,160400,45004684,1034,1034,1034,1034,0
20240411,160300,45004684,1034,1034,1034,1034,0
20240411,160200,45004684,1034,1034,1034,1034,0
20240411,160100,45004684,1034,1034,1034,1034,0
20240411,160000,45004684,1034,1034,1034,1034,0
20240411,155900,45004684,1034,1034,1034,1034,0
20240411,155800,45004684,1034,1034,1034,1034,0
20240411,155700,45004684,1034,1034,1034,1034,0
20240411,155600,45004684,1034,1034,1034,1034,0
20240411,155500,45004684,1034,1034,1034,1034,0
20240411,155400,45004684,1034,1034,1034,1034,0
20240411,155300,45004684,1034,1034,1034,1034,0
20240411,155200,45004684,1034,1034,1034,1034,1152
20240411,155100,45004684,1034,1034,1034,1034,0
20240411,155000,45004684,1034,1034,1034,1034,0
20240411,154900,45004684,1034,1034,1034,1034,0
20240411,154800,45004684,1034,1034,1034,1034,0
20240411,154700,45004684,1034,1034,1034,1034,0
20240411,154600,45004684,1034,1034,1034,1034,0
20240411,154500,45004684,1034,1034,1034,1034,0
20240411,154400,45004684,1034,1034,1034,1034,0
20240411,154300,45004684,1034,1034,1034,1034,0
20240411,154200,45004684,1034,1034,1034,1034,0
20240411,154100,45004684,1034,1034,1034,1034,0
20240411,154000,45004684,1034,1034,1034,1034,0
20240411,153900,45004684,1034,1034,1034,1034,0
20240411,153800,45004684,1034,1034,1034,1034,0
20240411,153700,45004684,1034,1034,1034,1034,0
20240411,153600,45004684,1034,1034,1034,1034,0
20240411,153500,45004684,1034,1034,1034,1034,0
20240411,153400,45004684,1034,1034,1034,1034,0
20240411,153300,45004684,1034,1034,1034,1034,0
20240411,153200,45004684,1034,1034,1034,1034,0
20240411,153100,45004684,1034,1034,1034,1034,0
20240411,153000,45004684,1034,1034,1034,1034,1152
20240411,152900,43813516,1033,1033,1033,1033,0
20240411,152800,43813516,1033,1033,1033,1033,0
20240411,152700,43813516,1033,1033,1033,1033,0
20240411,152600,43813516,1033,1033,1033,1033,0
20240411,152500,43813516,1033,1033,1033,1033,0
20240411,152400,43813516,1033,1033,1033,1033,0
20240411,152300,43813516,1033,1033,1033,1033,0
20240411,152200,43813516,1033,1033,1033,1033,0
20240411,152100,43813516,1033,1033,1033,1033,0
20240411,152000,43813516,1033,1033,1033,1033,0
20240411,151900,43813516,1033,1032,1033,1032,147
20240411,151800,43661762,1033,1033,1033,1033,0
20240411,151700,43661762,1033,1033,1033,1033,1
20240411,151600,43660729,1032,1032,1032,1032,0
20240411,151500,43660729,1032,1032,1032,1032,0
20240411,151400,43660729,1032,1032,1032,1032,0
20240411,151300,43660729,1032,1032,1032,1032,0
20240411,151200,43660729,1032,1032,1032,1032,0
20240411,151100,43660729,1032,1032,1032,1032,0
20240411,151000,43660729,1032,1032,1032,1032,208
20240411,150900,43446073,1032,1032,1032,1032,212
20240411,150800,43227289,1032,1032,1032,1032,0
20240411,150700,43227289,1032,1032,1032,1032,259
20240411,150600,42960001,1033,1033,1033,1033,0
20240411,150500,42960001,1033,1033,1033,1033,10
20240411,150400,42949671,1032,1032,1032,1032,212
20240411,150300,42730887,1032,1032,1032,1032,250
20240411,150200,42472887,1032,1032,1032,1032,0
20240411,150100,42472887,1032,1032,1032,1032,0
20240411,150000,42472887,1032,1032,1032,1032,395
20240411,145900,42065247,1032,1032,1032,1032,0
20240411,145800,42065247,1032,1032,1032,1032,1407
20240411,145700,40613223,1031,1031,1031,1031,0
20240411,145600,40613223,1031,1031,1031,1031,267
20240411,145500,40337946,1032,1029,1032,1028,1038
20240411,145400,39270218,1029,1031,1031,1029,2208
20240411,145300,36997046,1032,1032,1032,1032,100
20240411,145200,36893846,1032,1032,1032,1032,0
20240411,145100,36893846,1032,1032,1032,1032,0
20240411,145000,36893846,1032,1032,1032,1032,0
20240411,144900,36893846,1032,1032,1032,1032,0
20240411,144800,36893846,1032,1032,1032,1032,0
20240411,144700,36893846,1032,1032,1032,1032,1000
20240411,144600,35861846,1032,1032,1032,1032,0
20240411,144500,35861846,1032,1032,1032,1032,0
20240411,144400,35861846,1032,1032,1032,1032,0
20240411,144300,35861846,1032,1032,1032,1032,0
20240411,144200,35861846,1032,1032,1032,1032,0
20240411,144100,35861846,1032,1032,1032,1032,0
20240411,144000,35861846,1032,1032,1032,1032,143
20240411,143900,35714270,1032,1032,1032,1032,1
20240411,143800,35713238,1032,1032,1032,1032,38
20240411,143700,35674022,1030,1030,1030,1030,0
20240411,143600,35674022,1030,1030,1030,1030,0
20240411,143500,35674022,1030,1030,1030,1030,0
20240411,143400,35674022,1030,1030,1030,1030,0
20240411,143300,35674022,1030,1030,1030,1030,835
20240411,143200,34813972,1029,1029,1029,1029,97
20240411,143100,34714159,1029,1029,1029,1029,71
20240411,143000,34641100,1030,1030,1030,1030,0
20240411,142900,34641100,1030,1030,1030,1030,197
20240411,142800,34438190,1031,1031,1031,1031,0
20240411,142700,34438190,1031,1031,1031,1031,0
20240411,142600,34438190,1031,1032,1032,1030,6002
20240411,142500,28252598,1032,1032,1032,1032,500
20240411,142400,27736598,1034,1034,1034,1034,0
20240411,142300,27736598,1034,1034,1034,1034,0
20240411,142200,27736598,1034,1034,1034,1034,100
20240411,142100,27633198,1034,1034,1034,1034,38
20240411,142000,27593906,1033,1033,1033,1033,143
20240411,141900,27446187,1032,1032,1032,1032,10
20240411,141800,27435867,1032,1032,1032,1032,300
20240411,141700,27126267,1032,1032,1032,1032,0
20240411,141600,27126267,1032,1032,1032,1031,24
20240411,141500,27101511,1032,1032,1032,1032,15
20240411,141400,27086031,1032,1031,1032,1031,161
20240411,141300,26919950,1032,1032,1032,1032,488
20240411,141200,26416334,1032,1032,1032,1032,0
20240411,141100,26416334,1032,1032,1032,1032,12
20240411,141000,26403950,1034,1034,1034,1034,0
20240411,140900,26403950,1034,1034,1034,1034,0
20240411,140800,26403950,1034,1034,1034,1034,0
20240411,140700,26403950,1034,1034,1034,1034,1
20240411,140600,26402916,1034,1034,1034,1034,52
20240411,140500,26349148,1034,1034,1034,1034,0
20240411,140400,26349148,1034,1034,1034,1034,38
20240411,140300,26309856,1033,1033,1033,1033,0
20240411,140200,26309856,1033,1033,1033,1033,0
20240411,140100,26309856,1033,1033,1033,1033,0
20240411,140000,26309856,1033,1033,1033,1033,143
20240411,135900,26162137,1033,1033,1033,1033,0
20240411,135800,26162137,1033,1033,1033,1033,0
20240411,135700,26162137,1033,1033,1033,1033,0
20240411,135600,26162137,1033,1032,1033,1032,30
20240411,135500,26131158,1032,1032,1032,1032,0
20240411,135400,26131158,1032,1032,1032,1032,0
20240411,135300,26131158,1032,1032,1032,1032,0
20240411,135200,26131158,1032,1032,1032,1032,0
20240411,135100,26131158,1032,1032,1032,1032,11
20240411,135000,26119806,1033,1033,1033,1033,0
20240411,134900,26119806,1033,1033,1033,1033,0
20240411,134800,26119806,1033,1033,1033,1033,0
20240411,134700,26119806,1033,1033,1033,1033,38
20240411,134600,26080552,1032,1032,1032,1032,11
20240411,134500,26069200,1033,1033,1033,1033,0
20240411,134400,26069200,1033,1033,1033,1033,0
20240411,134300,26069200,1033,1033,1033,1033,0
20240411,134200,26069200,1033,1033,1033,1033,0
20240411,134100,26069200,1033,1033,1033,1033,0
20240411,134000,26069200,1033,1033,1033,1033,143
20240411,133900,25921481,1033,1033,1033,1033,0
20240411,133800,25921481,1033,1033,1033,1033,3
20240411,133700,25918382,1034,1034,1034,1034,1000
20240411,133600,24884382,1033,1033,1033,1033,0
20240411,133500,24884382,1033,1033,1033,1033,0
20240411,133400,24884382,1033,1033,1033,1033,0
20240411,133300,24884382,1033,1033,1033,1033,0
20240411,133200,24884382,1033,1033,1033,1033,12
20240411,133100,24871986,1034,1034,1034,1034,0
20240411,133000,24871986,1034,1033,1034,1033,38
20240411,132900,24832729,1032,1032,1032,1032,12
20240411,132800,24820345,1031,1031,1031,1031,0
20240411,132700,24820345,1031,1032,1032,1031,280
20240411,132600,24531478,1033,1033,1033,1033,0
20240411,132500,24531478,1033,1033,1033,1033,0
20240411,132400,24531478,1033,1033,1033,1033,47
20240411,132300,24482927,1034,1034,1034,1034,1
20240411,132200,24481893,1034,1034,1034,1034,0
20240411,132100,24481893,1034,1034,1034,1034,0
20240411,132000,24481893,1034,1034,1034,1034,143
20240411,131900,24334031,1033,1033,1033,1033,49
20240411,131800,24283414,1032,1032,1032,1032,12
20240411,131700,24271030,1032,1032,1032,1032,0
20240411,131600,24271030,1032,1032,1032,1032,0
20240411,131500,24271030,1032,1032,1032,1032,12
20240411,131400,24258646,1033,1033,1033,1033,0
20240411,131300,24258646,1033,1033,1033,1033,38
20240411,131200,24219392,1033,1033,1033,1033,0
20240411,131100,24219392,1033,1033,1033,1033,0
20240411,131000,24219392,1033,1033,1033,1033,0
20240411,130900,24219392,1033,1033,1033,1033,0
20240411,130800,24219392,1033,1033,1033,1033,0
20240411,130700,24219392,1033,1033,1033,1033,71
20240411,130600,24146049,1033,1033,1033,1033,2
20240411,130500,24143983,1032,1032,1032,1032,0
20240411,130400,24143983,1032,1032,1032,1032,0
20240411,130300,24143983,1032,1032,1032,1032,38
20240411,130200,24104767,1032,1032,1032,1032,0
20240411,130100,24104767,1032,1032,1032,1032,12
20240411,130000,24092383,1034,1033,1034,1033,148
20240411,125900,23939494,1034,1034,1034,1034,0
20240411,125800,23939494,1034,1034,1034,1034,0
20240411,125700,23939494,1034,1034,1034,1034,0
20240411,125600,23939494,1034,1033,1034,1033,40
20240411,125500,23898167,1034,1034,1034,1034,0
20240411,125400,23898167,1034,1034,1034,1034,0
20240411,125300,23898167,1034,1033,1034,1033,276
20240411,125200,23613038,1034,1034,1034,1034,368
20240411,125100,23232526,1034,1034,1034,1034,0
20240411,125000,23232526,1034,1034,1034,1034,0
20240411,124900,23232526,1034,1034,1034,1034,0
20240411,124800,23232526,1034,1034,1034,1034,11
20240411,124700,23221152,1034,1034,1034,1034,0
20240411,124600,23221152,1034,1034,1034,1034,0
20240411,124500,23221152,1034,1034,1034,1034,0
20240411,124400,23221152,1034,1034,1034,1034,0
20240411,124300,23221152,1034,1034,1034,1034,24
20240411,124200,23196336,1034,1034,1034,1034,0
20240411,124100,23196336,1034,1034,1034,1034,0
20240411,124000,23196336,1034,1034,1034,1034,10
20240411,123900,23185996,1035,1035,1035,1035,38
20240411,123800,23146666,1034,1034,1034,1034,36
20240411,123700,23109442,1032,1032,1032,1032,0
20240411,123600,23109442,1032,1032,1032,1032,0
20240411,123500,23109442,1032,1032,1032,1032,0
20240411,123400,23109442,1032,1032,1032,1032,0
20240411,123300,23109442,1032,1032,1032,1032,0
20240411,123200,23109442,1032,1032,1032,1032,0
20240411,123100,23109442,1032,1032,1032,1032,411
20240411,123000,22685290,1032,1032,1032,1032,40
20240411,122900,22644010,1032,1034,1034,1032,1120
20240411,122800,21487494,1035,1035,1035,1035,0
20240411,122700,21487494,1035,1035,1035,1035,0
20240411,122600,21487494,1035,1035,1035,1035,0
20240411,122500,21487494,1035,1035,1035,1035,0
20240411,122400,21487494,1035,1035,1035,1035,0
20240411,122300,21487494,1035,1035,1035,1035,0
20240411,122200,21487494,1035,1035,1035,1035,38
20240411,122100,21448164,1035,1035,1035,1035,0
20240411,122000,21448164,1035,1035,1035,1035,143
20240411,121900,21300159,1034,1034,1034,1034,0
20240411,121800,21300159,1034,1034,1034,1034,0
20240411,121700,21300159,1034,1034,1034,1034,0
20240411,121600,21300159,1034,1034,1034,1034,12
20240411,121500,21287751,1035,1035,1035,1035,0
20240411,121400,21287751,1035,1035,1035,1035,0
20240411,121300,21287751,1035,1035,1035,1035,50
20240411,121200,21236001,1034,1034,1034,1034,0
20240411,121100,21236001,1034,1034,1034,1034,12
20240411,121000,21223593,1034,1034,1034,1034,0
20240411,120900,21223593,1034,1034,1034,1034,0
20240411,120800,21223593,1034,1034,1034,1034,12
20240411,120700,21211185,1034,1034,1034,1034,0
20240411,120600,21211185,1034,1034,1034,1034,0
20240411,120500,21211185,1034,1035,1036,1034,54
20240411,120400,21155267,1036,1036,1036,1036,0
20240411,120300,21155267,1036,1034,1036,1034,922
20240411,120200,20201875,1035,1035,1035,1035,0
20240411,120100,20201875,1035,1035,1035,1035,0
20240411,120000,20201875,1035,1035,1035,1035,143
20240411,115900,20053870,1034,1034,1034,1034,0
20240411,115800,20053870,1034,1034,1034,1034,0
20240411,115700,20053870,1034,1034,1034,1034,11
20240411,115600,20042496,1035,1035,1035,1035,0
20240411,115500,20042496,1035,1034,1035,1034,133
20240411,115400,19904855,1034,1034,1034,1034,0
20240411,115300,19904855,1034,1034,1034,1034,0
20240411,115200,19904855,1034,1034,1034,1034,0
20240411,115100,19904855,1034,1034,1034,1034,0
20240411,115000,19904855,1034,1034,1034,1034,0
20240411,114900,19904855,1034,1034,1034,1034,3
20240411,114800,19901753,1035,1034,1035,1034,88
20240411,114700,19810707,1033,1033,1033,1033,0
20240411,114600,19810707,1033,1033,1033,1033,11
20240411,114500,19799344,1033,1033,1033,1033,0
20240411,114400,19799344,1033,1033,1033,1033,0
20240411,114300,19799344,1033,1033,1033,1033,3
20240411,114200,19796245,1034,1034,1034,1034,0
20240411,114100,19796245,1034,1034,1034,1034,10
20240411,114000,19785905,1036,1036,1036,1036,143
20240411,113900,19637757,1035,1035,1035,1035,1281
20240411,113800,18311922,1035,1035,1035,1035,0
20240411,113700,18311922,1035,1035,1035,1035,3
20240411,113600,18308817,1035,1035,1035,1035,300
20240411,113500,17998317,1035,1035,1035,1035,0
20240411,113400,17998317,1035,1035,1035,1035,0
20240411,113300,17998317,1035,1035,1035,1035,0
20240411,113200,17998317,1035,1035,1035,1035,0
20240411,113100,17998317,1035,1037,1037,1035,41
20240411,113000,17955806,1036,1036,1036,1036,5
20240411,112900,17950626,1036,1036,1036,1036,5
20240411,112800,17945446,1036,1036,1036,1036,0
20240411,112700,17945446,1036,1036,1036,1036,39
20240411,112600,17905042,1035,1035,1035,1035,3
20240411,112500,17901937,1035,1035,1035,1035,0
20240411,112400,17901937,1035,1035,1035,1035,0
20240411,112300,17901937,1035,1035,1035,1035,0
20240411,112200,17901937,1035,1035,1035,1035,0
20240411,112100,17901937,1035,1035,1035,1035,3
20240411,112000,17898832,1037,1037,1037,1037,143
20240411,111900,17750541,1036,1036,1036,1036,0
20240411,111800,17750541,1036,1036,1036,1036,0
20240411,111700,17750541,1036,1036,1036,1036,24
20240411,111600,17725677,1035,1035,1035,1035,0
20240411,111500,17725677,1035,1035,1035,1035,3
20240411,111400,17722572,1037,1037,1037,1037,38
20240411,111300,17683166,1035,1035,1035,1035,0
20240411,111200,17683166,1035,1035,1035,1035,0
20240411,111100,17683166,1035,1035,1035,1035,0
20240411,111000,17683166,1035,1035,1035,1035,0
20240411,110900,17683166,1035,1035,1035,1035,3
20240411,110800,17680061,1035,1035,1035,1035,0
20240411,110700,17680061,1035,1035,1035,1035,0
20240411,110600,17680061,1035,1036,1037,1035,20
20240411,110500,17659349,1036,1036,1036,1036,0
20240411,110400,17659349,1036,1035,1036,1035,26
20240411,110300,17632420,1035,1036,1036,1035,3
20240411,110200,17629314,1036,1036,1036,1036,0
20240411,110100,17629314,1036,1036,1036,1036,12
20240411,110000,17616882,1037,1037,1037,1037,143
20240411,105900,17468591,1037,1037,1037,1037,256
20240411,105800,17203119,1037,1038,1038,1037,624
20240411,105700,16555536,1040,1040,1040,1040,38
20240411,105600,16516016,1039,1039,1039,1039,1
20240411,105500,16514977,1041,1041,1041,1041,0
20240411,105400,16514977,1041,1041,1041,1041,1
20240411,105300,16513936,1037,1040,1040,1037,1416
20240411,105200,15043092,1040,1040,1040,1040,3
20240411,105100,15039972,1040,1040,1040,1040,11
20240411,105000,15028532,1042,1042,1042,1042,0
20240411,104900,15028532,1042,1039,1042,1039,19
20240411,104800,15008773,1042,1040,1042,1040,25
20240411,104700,14982767,1039,1039,1039,1039,0
20240411,104600,14982767,1039,1039,1039,1039,3
20240411,104500,14979650,1040,1040,1040,1040,0
20240411,104400,14979650,1040,1040,1040,1040,0
20240411,104300,14979650,1040,1040,1040,1040,2
20240411,104200,14977570,1041,1039,1043,1039,114
20240411,104100,14858824,1039,1039,1039,1039,15
20240411,104000,14843239,1040,1039,1043,1039,78
20240411,103900,14762136,1038,1038,1038,1038,0
20240411,103800,14762136,1038,1038,1038,1038,24
20240411,103700,14737224,1039,1039,1039,1039,0
20240411,103600,14737224,1039,1039,1039,1039,0
20240411,103500,14737224,1039,1038,1039,1038,13
20240411,103400,14723720,1038,1038,1038,1038,0
20240411,103300,14723720,1038,1038,1038,1038,0
20240411,103200,14723720,1038,1038,1038,1038,0
20240411,103100,14723720,1038,1038,1038,1038,0
20240411,103000,14723720,1038,1038,1038,1038,0
20240411,102900,14723720,1038,1038,1038,1038,4
20240411,102800,14719568,1038,1038,1038,1038,0
20240411,102700,14719568,1038,1038,1038,1038,0
20240411,102600,14719568,1038,1038,1038,1038,0
20240411,102500,14719568,1038,1038,1038,1038,0
20240411,102400,14719568,1038,1038,1038,1038,4
20240411,102300,14715416,1040,1040,1040,1040,38
20240411,102200,14675896,1039,1039,1039,1039,0
20240411,102100,14675896,1039,1039,1039,1039,174
20240411,102000,14495110,1040,1040,1041,1040,148
20240411,101900,14341185,1039,1039,1039,1039,0
20240411,101800,14341185,1039,1039,1039,1039,16
20240411,101700,14324561,1039,1039,1039,1039,76
20240411,101600,14245597,1038,1038,1038,1038,10
20240411,101500,14235217,1039,1039,1039,1039,2
20240411,101400,14233139,1038,1038,1038,1038,300
20240411,101300,13921739,1038,1038,1038,1038,12
20240411,101200,13909283,1038,1038,1038,1038,4
20240411,101100,13905131,1039,1039,1039,1039,0
20240411,101000,13905131,1039,1039,1039,1039,0
20240411,100900,13905131,1039,1039,1039,1039,0
20240411,100800,13905131,1039,1039,1039,1039,444
20240411,100700,13443815,1039,1039,1039,1039,4
20240411,100600,13439659,1043,1039,1043,1039,50
20240411,100500,13387560,1040,1040,1040,1040,1
20240411,100400,13386520,1043,1040,1043,1040,4
20240411,100300,13382351,1039,1039,1039,1039,23
20240411,100200,13358454,1039,1039,1039,1039,4
20240411,100100,13354298,1041,1040,1041,1037,13
20240411,100000,13340785,1043,1043,1043,1043,143
20240411,095900,13191636,1043,1043,1043,1043,1
20240411,095800,13190593,1037,1037,1037,1037,4
20240411,095700,13186445,1036,1038,1038,1036,183
20240411,095600,12996620,1037,1037,1037,1037,11
20240411,095500,12985213,1037,1038,1041,1037,22
20240411,095400,12962377,1037,1037,1037,1037,32
20240411,095300,12929193,1037,1037,1037,1037,42
20240411,095200,12885639,1040,1040,1040,1040,1
20240411,095100,12884599,1043,1037,1043,1037,520
20240411,095000,12344834,1035,1039,1039,1035,5
20240411,094900,12339655,1042,1042,1042,1042,39
20240411,094800,12299017,1035,1035,1035,1035,0
20240411,094700,12299017,1035,1035,1035,1035,3470
20240411,094600,8707567,1034,1034,1034,1034,11
20240411,094500,8696193,1034,1034,1035,1034,2271
20240411,094400,6347975,1033,1033,1033,1033,4
20240411,094300,6343843,1033,1033,1033,1033,0
20240411,094200,6343843,1033,1033,1033,1033,0
20240411,094100,6343843,1033,1033,1033,1033,127
20240411,094000,6212652,1033,1033,1033,1033,635
20240411,093900,5556697,1032,1032,1032,1032,0
20240411,093800,5556697,1032,1032,1032,1032,4
20240411,093700,5552569,1032,1032,1032,1032,48
20240411,093600,5503033,1033,1033,1033,1033,9
20240411,093500,5493736,1034,1034,1034,1034,0
20240411,093400,5493736,1034,1034,1034,1034,1
20240411,093300,5492702,1032,1032,1032,1032,4
20240411,093200,5488574,1034,1034,1034,1034,38
20240411,093100,5449282,1032,1032,1032,1032,10
20240411,093000,5438962,1034,1034,1034,1034,1
20240411,092900,5437928,1031,1031,1031,1031,0
20240411,092800,5437928,1031,1031,1031,1031,0
20240411,092700,5437928,1031,1031,1031,1031,4
20240411,092600,5433804,1034,1034,1034,1034,0
20240411,092500,5433804,1034,1034,1034,1034,0
20240411,092400,5433804,1034,1034,1034,1034,0
20240411,092300,5433804,1034,1034,1034,1034,1
20240411,092200,5432770,1031,1031,1031,1031,0
20240411,092100,5432770,1031,1031,1031,1031,4
20240411,092000,5428646,1034,1034,1034,1034,143
20240411,091900,5280784,1034,1034,1034,1034,4
20240411,091800,5276648,1033,1033,1033,1033,181
20240411,091700,5089675,1034,1034,1034,1034,0
20240411,091600,5089675,1034,1031,1034,1031,146
20240411,091500,4938936,1032,1033,1033,1032,811
20240411,091400,4101955,1033,1033,1033,1033,0
20240411,091300,4101955,1033,1033,1033,1033,0
20240411,091200,4101955,1033,1033,1033,1033,0
20240411,091100,4101955,1033,1034,1034,1033,395
20240411,091000,3693896,1034,1034,1038,1034,78
20240411,090900,3613236,1035,1035,1035,1035,428
20240411,090800,3170256,1034,1034,1034,1034,0
20240411,090700,3170256,1034,1034,1034,1034,200
20240411,090600,2963456,1038,1038,1038,1038,0
20240411,090500,2963456,1038,1038,1038,1038,481
20240411,090400,2464178,1038,1038,1038,1038,1
20240411,090300,2463140,1031,1031,1031,1031,0
20240411,090200,2463140,1031,1031,1031,1031,182
20240411,090100,2275498,1031,1040,1040,1031,1394
20240411,090000,827151,1040,1040,1040,1040,756