KissMeData/225590/min/candle-20240412.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240412,202300,66514029,1035,1035,1035,1035,3512
20240412,202200,66514029,1035,1035,1035,1035,0
20240412,202100,66514029,1035,1035,1035,1035,0
20240412,202000,66514029,1035,1035,1035,1035,0
20240412,201900,66514029,1035,1035,1035,1035,0
20240412,201800,66514029,1035,1035,1035,1035,0
20240412,201700,66514029,1035,1035,1035,1035,0
20240412,201600,66514029,1035,1035,1035,1035,0
20240412,201500,66514029,1035,1035,1035,1035,0
20240412,201400,66514029,1035,1035,1035,1035,0
20240412,201300,66514029,1035,1035,1035,1035,0
20240412,201200,66514029,1035,1035,1035,1035,0
20240412,201100,66514029,1035,1035,1035,1035,0
20240412,201000,66514029,1035,1035,1035,1035,0
20240412,200900,66514029,1035,1035,1035,1035,0
20240412,200800,66514029,1035,1035,1035,1035,0
20240412,200700,66514029,1035,1035,1035,1035,0
20240412,200600,66514029,1035,1035,1035,1035,0
20240412,200500,66514029,1035,1035,1035,1035,0
20240412,200400,66514029,1035,1035,1035,1035,0
20240412,200300,66514029,1035,1035,1035,1035,0
20240412,200200,66514029,1035,1035,1035,1035,0
20240412,200100,66514029,1035,1035,1035,1035,0
20240412,200000,66514029,1035,1035,1035,1035,0
20240412,195900,66514029,1035,1035,1035,1035,0
20240412,195800,66514029,1035,1035,1035,1035,0
20240412,195700,66514029,1035,1035,1035,1035,0
20240412,195600,66514029,1035,1035,1035,1035,0
20240412,195500,66514029,1035,1035,1035,1035,0
20240412,195400,66514029,1035,1035,1035,1035,0
20240412,195300,66514029,1035,1035,1035,1035,3512
20240412,195200,66514029,1035,1035,1035,1035,0
20240412,195100,66514029,1035,1035,1035,1035,0
20240412,195000,66514029,1035,1035,1035,1035,0
20240412,194900,66514029,1035,1035,1035,1035,0
20240412,194800,66514029,1035,1035,1035,1035,0
20240412,194700,66514029,1035,1035,1035,1035,0
20240412,194600,66514029,1035,1035,1035,1035,0
20240412,194500,66514029,1035,1035,1035,1035,0
20240412,194400,66514029,1035,1035,1035,1035,0
20240412,194300,66514029,1035,1035,1035,1035,0
20240412,194200,66514029,1035,1035,1035,1035,0
20240412,194100,66514029,1035,1035,1035,1035,0
20240412,194000,66514029,1035,1035,1035,1035,0
20240412,193900,66514029,1035,1035,1035,1035,0
20240412,193800,66514029,1035,1035,1035,1035,0
20240412,193700,66514029,1035,1035,1035,1035,0
20240412,193600,66514029,1035,1035,1035,1035,0
20240412,193500,66514029,1035,1035,1035,1035,0
20240412,193400,66514029,1035,1035,1035,1035,0
20240412,193300,66514029,1035,1035,1035,1035,0
20240412,193200,66514029,1035,1035,1035,1035,0
20240412,193100,66514029,1035,1035,1035,1035,0
20240412,193000,66514029,1035,1035,1035,1035,0
20240412,192900,66514029,1035,1035,1035,1035,0
20240412,192800,66514029,1035,1035,1035,1035,0
20240412,192700,66514029,1035,1035,1035,1035,0
20240412,192600,66514029,1035,1035,1035,1035,0
20240412,192500,66514029,1035,1035,1035,1035,0
20240412,192400,66514029,1035,1035,1035,1035,0
20240412,192300,66514029,1035,1035,1035,1035,3512
20240412,192200,66514029,1035,1035,1035,1035,0
20240412,192100,66514029,1035,1035,1035,1035,0
20240412,192000,66514029,1035,1035,1035,1035,0
20240412,191900,66514029,1035,1035,1035,1035,0
20240412,191800,66514029,1035,1035,1035,1035,0
20240412,191700,66514029,1035,1035,1035,1035,0
20240412,191600,66514029,1035,1035,1035,1035,0
20240412,191500,66514029,1035,1035,1035,1035,0
20240412,191400,66514029,1035,1035,1035,1035,0
20240412,191300,66514029,1035,1035,1035,1035,0
20240412,191200,66514029,1035,1035,1035,1035,0
20240412,191100,66514029,1035,1035,1035,1035,0
20240412,191000,66514029,1035,1035,1035,1035,0
20240412,190900,66514029,1035,1035,1035,1035,0
20240412,190800,66514029,1035,1035,1035,1035,0
20240412,190700,66514029,1035,1035,1035,1035,0
20240412,190600,66514029,1035,1035,1035,1035,0
20240412,190500,66514029,1035,1035,1035,1035,0
20240412,190400,66514029,1035,1035,1035,1035,0
20240412,190300,66514029,1035,1035,1035,1035,0
20240412,190200,66514029,1035,1035,1035,1035,0
20240412,190100,66514029,1035,1035,1035,1035,0
20240412,190000,66514029,1035,1035,1035,1035,0
20240412,185900,66514029,1035,1035,1035,1035,0
20240412,185800,66514029,1035,1035,1035,1035,0
20240412,185700,66514029,1035,1035,1035,1035,0
20240412,185600,66514029,1035,1035,1035,1035,0
20240412,185500,66514029,1035,1035,1035,1035,0
20240412,185400,66514029,1035,1035,1035,1035,0
20240412,185300,66514029,1035,1035,1035,1035,3512
20240412,185200,66514029,1035,1035,1035,1035,0
20240412,185100,66514029,1035,1035,1035,1035,0
20240412,185000,66514029,1035,1035,1035,1035,0
20240412,184900,66514029,1035,1035,1035,1035,0
20240412,184800,66514029,1035,1035,1035,1035,0
20240412,184700,66514029,1035,1035,1035,1035,0
20240412,184600,66514029,1035,1035,1035,1035,0
20240412,184500,66514029,1035,1035,1035,1035,0
20240412,184400,66514029,1035,1035,1035,1035,0
20240412,184300,66514029,1035,1035,1035,1035,0
20240412,184200,66514029,1035,1035,1035,1035,0
20240412,184100,66514029,1035,1035,1035,1035,0
20240412,184000,66514029,1035,1035,1035,1035,0
20240412,183900,66514029,1035,1035,1035,1035,0
20240412,183800,66514029,1035,1035,1035,1035,0
20240412,183700,66514029,1035,1035,1035,1035,0
20240412,183600,66514029,1035,1035,1035,1035,0
20240412,183500,66514029,1035,1035,1035,1035,0
20240412,183400,66514029,1035,1035,1035,1035,0
20240412,183300,66514029,1035,1035,1035,1035,0
20240412,183200,66514029,1035,1035,1035,1035,0
20240412,183100,66514029,1035,1035,1035,1035,0
20240412,183000,66514029,1035,1035,1035,1035,0
20240412,182900,66514029,1035,1035,1035,1035,0
20240412,182800,66514029,1035,1035,1035,1035,0
20240412,182700,66514029,1035,1035,1035,1035,0
20240412,182600,66514029,1035,1035,1035,1035,0
20240412,182500,66514029,1035,1035,1035,1035,0
20240412,182400,66514029,1035,1035,1035,1035,0
20240412,182300,66514029,1035,1035,1035,1035,3512
20240412,182200,66514029,1035,1035,1035,1035,0
20240412,182100,66514029,1035,1035,1035,1035,0
20240412,182000,66514029,1035,1035,1035,1035,0
20240412,181900,66514029,1035,1035,1035,1035,0
20240412,181800,66514029,1035,1035,1035,1035,0
20240412,181700,66514029,1035,1035,1035,1035,0
20240412,181600,66514029,1035,1035,1035,1035,0
20240412,181500,66514029,1035,1035,1035,1035,0
20240412,181400,66514029,1035,1035,1035,1035,0
20240412,181300,66514029,1035,1035,1035,1035,0
20240412,181200,66514029,1035,1035,1035,1035,0
20240412,181100,66514029,1035,1035,1035,1035,0
20240412,181000,66514029,1035,1035,1035,1035,0
20240412,180900,66514029,1035,1035,1035,1035,0
20240412,180800,66514029,1035,1035,1035,1035,0
20240412,180700,66514029,1035,1035,1035,1035,0
20240412,180600,66514029,1035,1035,1035,1035,0
20240412,180500,66514029,1035,1035,1035,1035,0
20240412,180400,66514029,1035,1035,1035,1035,0
20240412,180300,66514029,1035,1035,1035,1035,0
20240412,180200,66514029,1035,1035,1035,1035,0
20240412,180100,66514029,1035,1035,1035,1035,0
20240412,180000,66514029,1035,1035,1035,1035,0
20240412,175900,66514029,1035,1035,1035,1035,0
20240412,175800,66514029,1035,1035,1035,1035,0
20240412,175700,66514029,1035,1035,1035,1035,0
20240412,175600,66514029,1035,1035,1035,1035,0
20240412,175500,66514029,1035,1035,1035,1035,0
20240412,175400,66514029,1035,1035,1035,1035,0
20240412,175300,66514029,1035,1035,1035,1035,3512
20240412,175200,66514029,1035,1035,1035,1035,0
20240412,175100,66514029,1035,1035,1035,1035,0
20240412,175000,66514029,1035,1035,1035,1035,0
20240412,174900,66514029,1035,1035,1035,1035,0
20240412,174800,66514029,1035,1035,1035,1035,0
20240412,174700,66514029,1035,1035,1035,1035,0
20240412,174600,66514029,1035,1035,1035,1035,0
20240412,174500,66514029,1035,1035,1035,1035,0
20240412,174400,66514029,1035,1035,1035,1035,0
20240412,174300,66514029,1035,1035,1035,1035,0
20240412,174200,66514029,1035,1035,1035,1035,0
20240412,174100,66514029,1035,1035,1035,1035,0
20240412,174000,66514029,1035,1035,1035,1035,0
20240412,173900,66514029,1035,1035,1035,1035,0
20240412,173800,66514029,1035,1035,1035,1035,0
20240412,173700,66514029,1035,1035,1035,1035,0
20240412,173600,66514029,1035,1035,1035,1035,0
20240412,173500,66514029,1035,1035,1035,1035,0
20240412,173400,66514029,1035,1035,1035,1035,0
20240412,173300,66514029,1035,1035,1035,1035,0
20240412,173200,66514029,1035,1035,1035,1035,0
20240412,173100,66514029,1035,1035,1035,1035,0
20240412,173000,66514029,1035,1035,1035,1035,0
20240412,172900,66514029,1035,1035,1035,1035,0
20240412,172800,66514029,1035,1035,1035,1035,0
20240412,172700,66514029,1035,1035,1035,1035,0
20240412,172600,66514029,1035,1035,1035,1035,0
20240412,172500,66514029,1035,1035,1035,1035,0
20240412,172400,66514029,1035,1035,1035,1035,0
20240412,172300,66514029,1035,1035,1035,1035,3512
20240412,172200,66514029,1035,1035,1035,1035,0
20240412,172100,66514029,1035,1035,1035,1035,0
20240412,172000,66514029,1035,1035,1035,1035,0
20240412,171900,66514029,1035,1035,1035,1035,0
20240412,171800,66514029,1035,1035,1035,1035,0
20240412,171700,66514029,1035,1035,1035,1035,0
20240412,171600,66514029,1035,1035,1035,1035,0
20240412,171500,66514029,1035,1035,1035,1035,0
20240412,171400,66514029,1035,1035,1035,1035,0
20240412,171300,66514029,1035,1035,1035,1035,0
20240412,171200,66514029,1035,1035,1035,1035,0
20240412,171100,66514029,1035,1035,1035,1035,0
20240412,171000,66514029,1035,1035,1035,1035,0
20240412,170900,66514029,1035,1035,1035,1035,0
20240412,170800,66514029,1035,1035,1035,1035,0
20240412,170700,66514029,1035,1035,1035,1035,0
20240412,170600,66514029,1035,1035,1035,1035,0
20240412,170500,66514029,1035,1035,1035,1035,0
20240412,170400,66514029,1035,1035,1035,1035,0
20240412,170300,66514029,1035,1035,1035,1035,0
20240412,170200,66514029,1035,1035,1035,1035,0
20240412,170100,66514029,1035,1035,1035,1035,0
20240412,170000,66514029,1035,1035,1035,1035,0
20240412,165900,66514029,1035,1035,1035,1035,0
20240412,165800,66514029,1035,1035,1035,1035,0
20240412,165700,66514029,1035,1035,1035,1035,0
20240412,165600,66514029,1035,1035,1035,1035,0
20240412,165500,66514029,1035,1035,1035,1035,0
20240412,165400,66514029,1035,1035,1035,1035,0
20240412,165300,66514029,1035,1035,1035,1035,3512
20240412,165200,66514029,1035,1035,1035,1035,0
20240412,165100,66514029,1035,1035,1035,1035,0
20240412,165000,66514029,1035,1035,1035,1035,0
20240412,164900,66514029,1035,1035,1035,1035,0
20240412,164800,66514029,1035,1035,1035,1035,0
20240412,164700,66514029,1035,1035,1035,1035,0
20240412,164600,66514029,1035,1035,1035,1035,0
20240412,164500,66514029,1035,1035,1035,1035,0
20240412,164400,66514029,1035,1035,1035,1035,0
20240412,164300,66514029,1035,1035,1035,1035,0
20240412,164200,66514029,1035,1035,1035,1035,0
20240412,164100,66514029,1035,1035,1035,1035,0
20240412,164000,66514029,1035,1035,1035,1035,0
20240412,163900,66514029,1035,1035,1035,1035,0
20240412,163800,66514029,1035,1035,1035,1035,0
20240412,163700,66514029,1035,1035,1035,1035,0
20240412,163600,66514029,1035,1035,1035,1035,0
20240412,163500,66514029,1035,1035,1035,1035,0
20240412,163400,66514029,1035,1035,1035,1035,0
20240412,163300,66514029,1035,1035,1035,1035,0
20240412,163200,66514029,1035,1035,1035,1035,0
20240412,163100,66514029,1035,1035,1035,1035,0
20240412,163000,66514029,1035,1035,1035,1035,0
20240412,162900,66514029,1035,1035,1035,1035,0
20240412,162800,66514029,1035,1035,1035,1035,0
20240412,162700,66514029,1035,1035,1035,1035,0
20240412,162600,66514029,1035,1035,1035,1035,0
20240412,162500,66514029,1035,1035,1035,1035,0
20240412,162400,66514029,1035,1035,1035,1035,0
20240412,162300,66514029,1035,1035,1035,1035,3512
20240412,162200,66514029,1035,1035,1035,1035,0
20240412,162100,66514029,1035,1035,1035,1035,0
20240412,162000,66514029,1035,1035,1035,1035,0
20240412,161900,66514029,1035,1035,1035,1035,0
20240412,161800,66514029,1035,1035,1035,1035,0
20240412,161700,66514029,1035,1035,1035,1035,0
20240412,161600,66514029,1035,1035,1035,1035,0
20240412,161500,66514029,1035,1035,1035,1035,0
20240412,161400,66514029,1035,1035,1035,1035,0
20240412,161300,66514029,1035,1035,1035,1035,0
20240412,161200,66514029,1035,1035,1035,1035,0
20240412,161100,66514029,1035,1035,1035,1035,0
20240412,161000,66514029,1035,1035,1035,1035,0
20240412,160900,66514029,1035,1035,1035,1035,0
20240412,160800,66514029,1035,1035,1035,1035,0
20240412,160700,66514029,1035,1035,1035,1035,0
20240412,160600,66514029,1035,1035,1035,1035,0
20240412,160500,66514029,1035,1035,1035,1035,0
20240412,160400,66514029,1035,1035,1035,1035,0
20240412,160300,66514029,1035,1035,1035,1035,0
20240412,160200,66514029,1035,1035,1035,1035,0
20240412,160100,66514029,1035,1035,1035,1035,0
20240412,160000,66514029,1035,1035,1035,1035,0
20240412,155900,66514029,1035,1035,1035,1035,0
20240412,155800,66514029,1035,1035,1035,1035,0
20240412,155700,66514029,1035,1035,1035,1035,0
20240412,155600,66514029,1035,1035,1035,1035,0
20240412,155500,66514029,1035,1035,1035,1035,0
20240412,155400,66514029,1035,1035,1035,1035,0
20240412,155300,66514029,1035,1035,1035,1035,3512
20240412,155200,66514029,1035,1035,1035,1035,0
20240412,155100,66514029,1035,1035,1035,1035,0
20240412,155000,66514029,1035,1035,1035,1035,0
20240412,154900,66514029,1035,1035,1035,1035,0
20240412,154800,66514029,1035,1035,1035,1035,0
20240412,154700,66514029,1035,1035,1035,1035,0
20240412,154600,66514029,1035,1035,1035,1035,0
20240412,154500,66514029,1035,1035,1035,1035,0
20240412,154400,66514029,1035,1035,1035,1035,0
20240412,154300,66514029,1035,1035,1035,1035,0
20240412,154200,66514029,1035,1035,1035,1035,0
20240412,154100,66514029,1035,1035,1035,1035,0
20240412,154000,66514029,1035,1035,1035,1035,0
20240412,153900,66514029,1035,1035,1035,1035,0
20240412,153800,66514029,1035,1035,1035,1035,0
20240412,153700,66514029,1035,1035,1035,1035,0
20240412,153600,66514029,1035,1035,1035,1035,0
20240412,153500,66514029,1035,1035,1035,1035,0
20240412,153400,66514029,1035,1035,1035,1035,0
20240412,153300,66514029,1035,1035,1035,1035,0
20240412,153200,66514029,1035,1035,1035,1035,0
20240412,153100,66514029,1035,1035,1035,1035,0
20240412,153000,66514029,1035,1035,1035,1035,3512
20240412,152900,62879109,1037,1037,1037,1037,0
20240412,152800,62879109,1037,1037,1037,1037,0
20240412,152700,62879109,1037,1037,1037,1037,0
20240412,152600,62879109,1037,1037,1037,1037,0
20240412,152500,62879109,1037,1037,1037,1037,0
20240412,152400,62879109,1037,1037,1037,1037,0
20240412,152300,62879109,1037,1037,1037,1037,0
20240412,152200,62879109,1037,1037,1037,1037,0
20240412,152100,62879109,1037,1037,1037,1037,0
20240412,152000,62879109,1037,1037,1037,1037,0
20240412,151900,62879109,1037,1037,1037,1037,1
20240412,151800,62878072,1037,1037,1037,1037,0
20240412,151700,62878072,1037,1037,1037,1037,2000
20240412,151600,60804072,1037,1037,1037,1037,7
20240412,151500,60796813,1037,1037,1037,1037,0
20240412,151400,60796813,1037,1037,1037,1037,0
20240412,151300,60796813,1037,1037,1037,1037,0
20240412,151200,60796813,1037,1037,1037,1037,2
20240412,151100,60794739,1037,1037,1037,1037,6
20240412,151000,60788517,1036,1036,1036,1036,965
20240412,150900,59788777,1037,1037,1037,1037,0
20240412,150800,59788777,1037,1037,1037,1037,0
20240412,150700,59788777,1037,1037,1037,1037,0
20240412,150600,59788777,1037,1037,1037,1037,1
20240412,150500,59787740,1034,1034,1034,1034,4
20240412,150400,59783604,1037,1037,1037,1037,291
20240412,150300,59481837,1037,1036,1037,1036,1060
20240412,150200,58383577,1036,1036,1036,1036,487
20240412,150100,57879045,1036,1036,1036,1036,0
20240412,150000,57879045,1036,1036,1036,1036,0
20240412,145900,57879045,1036,1036,1036,1036,0
20240412,145800,57879045,1036,1036,1036,1036,0
20240412,145700,57879045,1036,1036,1036,1036,0
20240412,145600,57879045,1036,1036,1036,1036,0
20240412,145500,57879045,1036,1036,1036,1036,0
20240412,145400,57879045,1036,1036,1036,1036,0
20240412,145300,57879045,1036,1036,1036,1036,1
20240412,145200,57878009,1033,1033,1033,1033,0
20240412,145100,57878009,1033,1033,1033,1033,0
20240412,145000,57878009,1033,1033,1033,1033,0
20240412,144900,57878009,1033,1033,1033,1033,0
20240412,144800,57878009,1033,1033,1033,1033,0
20240412,144700,57878009,1033,1033,1033,1033,50
20240412,144600,57826359,1036,1036,1036,1036,0
20240412,144500,57826359,1036,1036,1036,1036,12
20240412,144400,57813927,1036,1036,1036,1036,0
20240412,144300,57813927,1036,1036,1036,1036,0
20240412,144200,57813927,1036,1036,1036,1036,0
20240412,144100,57813927,1036,1036,1036,1036,0
20240412,144000,57813927,1036,1036,1036,1036,148
20240412,143900,57660599,1035,1035,1035,1035,0
20240412,143800,57660599,1035,1035,1035,1035,0
20240412,143700,57660599,1035,1035,1035,1035,15
20240412,143600,57645074,1037,1037,1037,1037,0
20240412,143500,57645074,1037,1037,1037,1037,0
20240412,143400,57645074,1037,1037,1037,1037,0
20240412,143300,57645074,1037,1036,1037,1036,38
20240412,143200,57605670,1037,1037,1037,1037,0
20240412,143100,57605670,1037,1037,1037,1037,0
20240412,143000,57605670,1037,1037,1037,1037,0
20240412,142900,57605670,1037,1037,1037,1037,0
20240412,142800,57605670,1037,1036,1037,1036,141
20240412,142700,57459592,1038,1038,1038,1038,0
20240412,142600,57459592,1038,1038,1038,1038,0
20240412,142500,57459592,1038,1038,1038,1038,0
20240412,142400,57459592,1038,1038,1038,1038,0
20240412,142300,57459592,1038,1038,1038,1038,0
20240412,142200,57459592,1038,1038,1038,1038,0
20240412,142100,57459592,1038,1038,1038,1038,0
20240412,142000,57459592,1038,1036,1038,1036,10
20240412,141900,57449230,1036,1036,1036,1036,0
20240412,141800,57449230,1036,1037,1038,1036,211
20240412,141700,57230436,1039,1039,1039,1039,0
20240412,141600,57230436,1039,1039,1039,1039,36
20240412,141500,57193032,1039,1039,1039,1039,141
20240412,141400,57046533,1038,1038,1038,1038,0
20240412,141300,57046533,1038,1038,1038,1038,0
20240412,141200,57046533,1038,1038,1038,1038,1
20240412,141100,57045495,1039,1039,1039,1039,0
20240412,141000,57045495,1039,1039,1039,1039,0
20240412,140900,57045495,1039,1039,1039,1039,0
20240412,140800,57045495,1039,1039,1039,1039,0
20240412,140700,57045495,1039,1039,1039,1039,0
20240412,140600,57045495,1039,1039,1039,1039,0
20240412,140500,57045495,1039,1039,1039,1039,2
20240412,140400,57043417,1039,1039,1039,1039,0
20240412,140300,57043417,1039,1039,1039,1039,0
20240412,140200,57043417,1039,1039,1039,1039,0
20240412,140100,57043417,1039,1039,1039,1039,0
20240412,140000,57043417,1039,1039,1039,1039,148
20240412,135900,56889645,1039,1039,1039,1039,37
20240412,135800,56851202,1040,1040,1040,1040,0
20240412,135700,56851202,1040,1040,1040,1040,0
20240412,135600,56851202,1040,1040,1040,1040,0
20240412,135500,56851202,1040,1040,1040,1040,0
20240412,135400,56851202,1040,1040,1040,1040,0
20240412,135300,56851202,1040,1040,1040,1040,0
20240412,135200,56851202,1040,1040,1040,1040,0
20240412,135100,56851202,1040,1040,1040,1040,0
20240412,135000,56851202,1040,1040,1040,1040,0
20240412,134900,56851202,1040,1040,1040,1040,0
20240412,134800,56851202,1040,1040,1040,1040,0
20240412,134700,56851202,1040,1040,1040,1040,4
20240412,134600,56847042,1036,1036,1036,1036,2
20240412,134500,56844970,1036,1036,1036,1036,0
20240412,134400,56844970,1036,1036,1036,1036,0
20240412,134300,56844970,1036,1036,1036,1036,1
20240412,134200,56843934,1033,1033,1033,1033,3509
20240412,134100,53219137,1033,1033,1033,1033,0
20240412,134000,53219137,1033,1033,1033,1033,241
20240412,133900,52970184,1033,1033,1033,1033,0
20240412,133800,52970184,1033,1033,1033,1033,0
20240412,133700,52970184,1033,1033,1033,1033,968
20240412,133600,51970240,1033,1033,1033,1033,0
20240412,133500,51970240,1033,1033,1033,1033,0
20240412,133400,51970240,1033,1033,1033,1033,0
20240412,133300,51970240,1033,1033,1033,1033,0
20240412,133200,51970240,1033,1033,1033,1033,0
20240412,133100,51970240,1033,1033,1033,1033,0
20240412,133000,51970240,1033,1033,1033,1033,0
20240412,132900,51970240,1033,1033,1033,1033,0
20240412,132800,51970240,1033,1033,1033,1033,0
20240412,132700,51970240,1033,1033,1033,1033,0
20240412,132600,51970240,1033,1034,1034,1033,6260
20240412,132500,45502122,1037,1035,1037,1035,737
20240412,132400,44739253,1037,1037,1037,1037,0
20240412,132300,44739253,1037,1037,1037,1037,0
20240412,132200,44739253,1037,1037,1037,1037,0
20240412,132100,44739253,1037,1037,1037,1037,0
20240412,132000,44739253,1037,1037,1037,1037,148
20240412,131900,44585777,1037,1037,1037,1037,0
20240412,131800,44585777,1037,1037,1037,1037,0
20240412,131700,44585777,1037,1034,1037,1034,451
20240412,131600,44119440,1037,1037,1037,1037,0
20240412,131500,44119440,1037,1037,1037,1037,0
20240412,131400,44119440,1037,1037,1037,1037,0
20240412,131300,44119440,1037,1037,1037,1037,0
20240412,131200,44119440,1037,1037,1037,1037,0
20240412,131100,44119440,1037,1037,1037,1037,0
20240412,131000,44119440,1037,1037,1037,1037,0
20240412,130900,44119440,1037,1037,1037,1037,0
20240412,130800,44119440,1037,1037,1037,1037,37
20240412,130700,44081071,1037,1037,1037,1037,0
20240412,130600,44081071,1037,1037,1037,1037,93
20240412,130500,43984630,1037,1037,1037,1037,0
20240412,130400,43984630,1037,1037,1037,1037,0
20240412,130300,43984630,1037,1037,1037,1037,0
20240412,130200,43984630,1037,1037,1037,1037,0
20240412,130100,43984630,1037,1037,1037,1037,0
20240412,130000,43984630,1037,1037,1037,1037,148
20240412,125900,43831154,1034,1034,1034,1034,0
20240412,125800,43831154,1034,1034,1034,1034,0
20240412,125700,43831154,1034,1034,1034,1034,0
20240412,125600,43831154,1034,1034,1034,1034,0
20240412,125500,43831154,1034,1034,1034,1034,0
20240412,125400,43831154,1034,1034,1034,1034,0
20240412,125300,43831154,1034,1034,1034,1034,343
20240412,125200,43476492,1038,1038,1038,1038,0
20240412,125100,43476492,1038,1036,1040,1036,41
20240412,125000,43433902,1036,1036,1036,1036,0
20240412,124900,43433902,1036,1036,1036,1036,0
20240412,124800,43433902,1036,1036,1036,1036,0
20240412,124700,43433902,1036,1036,1036,1036,0
20240412,124600,43433902,1036,1036,1036,1036,0
20240412,124500,43433902,1036,1036,1036,1036,0
20240412,124400,43433902,1036,1036,1036,1036,0
20240412,124300,43433902,1036,1036,1036,1036,0
20240412,124200,43433902,1036,1036,1036,1036,0
20240412,124100,43433902,1036,1036,1036,1036,0
20240412,124000,43433902,1036,1036,1036,1036,148
20240412,123900,43280574,1036,1036,1036,1036,0
20240412,123800,43280574,1036,1036,1036,1036,450
20240412,123700,42814374,1036,1036,1036,1036,0
20240412,123600,42814374,1036,1036,1036,1036,0
20240412,123500,42814374,1036,1036,1036,1036,1
20240412,123400,42813338,1036,1036,1036,1036,37
20240412,123300,42775006,1036,1036,1036,1036,0
20240412,123200,42775006,1036,1036,1036,1036,93
20240412,123100,42678658,1036,1036,1036,1036,0
20240412,123000,42678658,1036,1036,1036,1036,0
20240412,122900,42678658,1036,1036,1036,1036,0
20240412,122800,42678658,1036,1036,1036,1036,0
20240412,122700,42678658,1036,1036,1036,1036,0
20240412,122600,42678658,1036,1036,1036,1036,0
20240412,122500,42678658,1036,1036,1036,1036,0
20240412,122400,42678658,1036,1036,1036,1036,0
20240412,122300,42678658,1036,1036,1036,1036,0
20240412,122200,42678658,1036,1036,1036,1036,0
20240412,122100,42678658,1036,1036,1036,1036,0
20240412,122000,42678658,1036,1036,1036,1036,149
20240412,121900,42524294,1036,1036,1036,1036,0
20240412,121800,42524294,1036,1036,1036,1036,0
20240412,121700,42524294,1036,1036,1036,1036,37
20240412,121600,42485962,1036,1036,1036,1036,0
20240412,121500,42485962,1036,1036,1036,1036,0
20240412,121400,42485962,1036,1036,1036,1036,0
20240412,121300,42485962,1036,1036,1036,1036,0
20240412,121200,42485962,1036,1036,1036,1036,1
20240412,121100,42484926,1034,1034,1034,1034,0
20240412,121000,42484926,1034,1034,1034,1034,0
20240412,120900,42484926,1034,1034,1034,1034,0
20240412,120800,42484926,1034,1034,1034,1034,0
20240412,120700,42484926,1034,1034,1034,1034,0
20240412,120600,42484926,1034,1034,1034,1034,0
20240412,120500,42484926,1034,1034,1034,1034,0
20240412,120400,42484926,1034,1034,1034,1034,0
20240412,120300,42484926,1034,1034,1034,1034,129
20240412,120200,42351540,1034,1034,1034,1034,0
20240412,120100,42351540,1034,1034,1034,1034,0
20240412,120000,42351540,1034,1034,1034,1034,186
20240412,115900,42159216,1034,1034,1034,1034,0
20240412,115800,42159216,1034,1034,1034,1034,0
20240412,115700,42159216,1034,1034,1034,1034,93
20240412,115600,42063054,1033,1033,1033,1033,0
20240412,115500,42063054,1033,1033,1033,1033,0
20240412,115400,42063054,1033,1034,1034,1033,18
20240412,115300,42044445,1034,1034,1034,1034,0
20240412,115200,42044445,1034,1034,1034,1034,0
20240412,115100,42044445,1034,1034,1034,1034,0
20240412,115000,42044445,1034,1035,1035,1034,871
20240412,114900,41143830,1034,1034,1034,1034,3
20240412,114800,41140728,1034,1035,1035,1034,2231
20240412,114700,38833837,1034,1034,1034,1034,0
20240412,114600,38833837,1034,1034,1034,1034,0
20240412,114500,38833837,1034,1034,1034,1034,0
20240412,114400,38833837,1034,1035,1035,1034,103
20240412,114300,38727301,1035,1036,1037,1035,40
20240412,114200,38685848,1036,1036,1036,1036,46
20240412,114100,38638192,1036,1036,1036,1036,0
20240412,114000,38638192,1036,1036,1036,1036,149
20240412,113900,38483828,1035,1035,1035,1035,0
20240412,113800,38483828,1035,1035,1035,1035,597
20240412,113700,37865933,1035,1036,1036,1035,13
20240412,113600,37852468,1035,1035,1035,1035,0
20240412,113500,37852468,1035,1035,1035,1035,0
20240412,113400,37852468,1035,1035,1035,1035,0
20240412,113300,37852468,1035,1035,1035,1035,0
20240412,113200,37852468,1035,1035,1035,1035,51
20240412,113100,37799683,1036,1036,1036,1036,74
20240412,113000,37723019,1036,1036,1036,1036,0
20240412,112900,37723019,1036,1036,1036,1036,0
20240412,112800,37723019,1036,1036,1036,1036,0
20240412,112700,37723019,1036,1036,1036,1036,512
20240412,112600,37192587,1036,1038,1038,1036,40
20240412,112500,37151073,1037,1038,1038,1037,822
20240412,112400,36297937,1038,1038,1038,1038,481
20240412,112300,35798659,1039,1039,1039,1039,94
20240412,112200,35700993,1037,1037,1037,1037,0
20240412,112100,35700993,1037,1037,1037,1037,0
20240412,112000,35700993,1037,1039,1039,1037,152
20240412,111900,35543071,1039,1039,1039,1039,0
20240412,111800,35543071,1039,1039,1039,1039,0
20240412,111700,35543071,1039,1039,1039,1039,37
20240412,111600,35504628,1039,1039,1039,1039,1000
20240412,111500,34465628,1037,1037,1037,1037,229
20240412,111400,34228155,1036,1036,1036,1036,0
20240412,111300,34228155,1036,1036,1036,1036,0
20240412,111200,34228155,1036,1036,1036,1036,0
20240412,111100,34228155,1036,1036,1036,1036,0
20240412,111000,34228155,1036,1036,1036,1036,0
20240412,110900,34228155,1036,1039,1039,1036,522
20240412,110800,33685806,1039,1039,1039,1039,0
20240412,110700,33685806,1039,1039,1039,1039,0
20240412,110600,33685806,1039,1039,1039,1039,0
20240412,110500,33685806,1039,1039,1039,1039,0
20240412,110400,33685806,1039,1038,1039,1034,6110
20240412,110300,27355257,1040,1040,1040,1040,5
20240412,110200,27350057,1039,1039,1039,1039,22
20240412,110100,27327199,1038,1038,1038,1038,0
20240412,110000,27327199,1038,1038,1038,1038,4
20240412,105900,27323047,1037,1037,1037,1037,0
20240412,105800,27323047,1037,1037,1037,1037,3
20240412,105700,27319936,1036,1036,1036,1036,0
20240412,105600,27319936,1036,1036,1036,1036,0
20240412,105500,27319936,1036,1036,1036,1036,0
20240412,105400,27319936,1036,1036,1036,1036,0
20240412,105300,27319936,1036,1036,1036,1036,0
20240412,105200,27319936,1036,1037,1038,1036,41
20240412,105100,27277404,1036,1035,1036,1035,957
20240412,105000,26286296,1035,1034,1035,1034,23
20240412,104900,26262513,1035,1035,1035,1035,168
20240412,104800,26088633,1034,1034,1034,1034,12
20240412,104700,26076225,1034,1034,1034,1034,0
20240412,104600,26076225,1034,1034,1034,1034,3
20240412,104500,26073123,1034,1034,1034,1034,17
20240412,104400,26055545,1034,1034,1034,1034,0
20240412,104300,26055545,1034,1034,1034,1034,0
20240412,104200,26055545,1034,1034,1034,1034,35
20240412,104100,26019355,1035,1035,1035,1035,43
20240412,104000,25974850,1036,1036,1036,1036,149
20240412,103900,25820486,1035,1036,1036,1035,62
20240412,103800,25756297,1036,1036,1036,1036,0
20240412,103700,25756297,1036,1036,1036,1036,0
20240412,103600,25756297,1036,1036,1036,1036,37
20240412,103500,25717965,1035,1036,1036,1035,40
20240412,103400,25676528,1036,1036,1036,1036,0
20240412,103300,25676528,1036,1036,1036,1036,37
20240412,103200,25638196,1034,1034,1034,1034,0
20240412,103100,25638196,1034,1034,1034,1034,0
20240412,103000,25638196,1034,1034,1034,1034,4
20240412,102900,25634060,1034,1034,1034,1034,0
20240412,102800,25634060,1034,1035,1035,1034,1900
20240412,102700,23668598,1035,1035,1035,1035,138
20240412,102600,23525768,1035,1035,1035,1035,130
20240412,102500,23391218,1035,1035,1035,1035,1
20240412,102400,23390183,1034,1034,1034,1034,4
20240412,102300,23386047,1034,1034,1034,1034,0
20240412,102200,23386047,1034,1034,1034,1034,0
20240412,102100,23386047,1034,1034,1034,1034,5700
20240412,102000,17492247,1034,1034,1034,1034,149
20240412,101900,17338181,1033,1033,1033,1033,0
20240412,101800,17338181,1033,1034,1034,1033,41
20240412,101700,17295791,1034,1034,1034,1034,0
20240412,101600,17295791,1034,1034,1034,1034,37
20240412,101500,17257533,1033,1034,1034,1033,99
20240412,101400,17155172,1033,1033,1033,1033,3
20240412,101300,17152073,1034,1033,1034,1033,8
20240412,101200,17143803,1032,1033,1034,1032,105
20240412,101100,17035419,1034,1033,1034,1033,1000
20240412,101000,16001423,1032,1032,1032,1032,0
20240412,100900,16001423,1032,1032,1032,1032,0
20240412,100800,16001423,1032,1033,1034,1032,1098
20240412,100700,14866278,1034,1032,1034,1032,3400
20240412,100600,11351276,1034,1033,1034,1033,77
20240412,100500,11271731,1032,1032,1032,1032,1
20240412,100400,11270699,1032,1032,1032,1032,0
20240412,100300,11270699,1032,1032,1032,1032,1
20240412,100200,11269667,1031,1031,1031,1031,0
20240412,100100,11269667,1031,1033,1033,1031,45
20240412,100000,11223194,1031,1030,1032,1030,536
20240412,095900,10671108,1030,1030,1030,1030,0
20240412,095800,10671108,1030,1030,1030,1030,0
20240412,095700,10671108,1030,1030,1030,1030,0
20240412,095600,10671108,1030,1029,1030,1029,40
20240412,095500,10629912,1030,1030,1030,1030,0
20240412,095400,10629912,1030,1030,1030,1030,0
20240412,095300,10629912,1030,1030,1030,1030,0
20240412,095200,10629912,1030,1030,1030,1030,259
20240412,095100,10363142,1030,1030,1030,1030,0
20240412,095000,10363142,1030,1030,1030,1030,115
20240412,094900,10244692,1029,1030,1030,1029,254
20240412,094800,9983076,1029,1029,1029,1029,0
20240412,094700,9983076,1029,1029,1029,1029,0
20240412,094600,9983076,1029,1029,1029,1029,0
20240412,094500,9983076,1029,1029,1029,1029,3
20240412,094400,9979989,1028,1029,1030,1028,41
20240412,094300,9937769,1030,1030,1030,1030,0
20240412,094200,9937769,1030,1030,1030,1030,0
20240412,094100,9937769,1030,1030,1030,1030,5
20240412,094000,9932619,1029,1027,1029,1027,23
20240412,093900,9908959,1029,1027,1030,1027,147
20240412,093800,9757657,1029,1028,1030,1028,5
20240412,093700,9752512,1030,1028,1030,1028,4
20240412,093600,9748396,1030,1028,1030,1028,81
20240412,093500,9665120,1028,1027,1028,1027,5
20240412,093400,9659981,1029,1029,1029,1029,0
20240412,093300,9659981,1029,1024,1029,1024,1008
20240412,093200,8627775,1024,1027,1029,1024,732
20240412,093100,7877674,1024,1028,1029,1024,148
20240412,093000,7725676,1029,1026,1029,1026,13
20240412,092900,7712305,1029,1026,1029,1026,21
20240412,092800,7690702,1029,1030,1030,1024,2558
20240412,092700,5066768,1030,1030,1030,1029,345
20240412,092600,4711422,1030,1031,1031,1030,1615
20240412,092500,3047969,1033,1033,1033,1033,4
20240412,092400,3043837,1033,1033,1033,1033,0
20240412,092300,3043837,1033,1033,1033,1033,4
20240412,092200,3039705,1033,1033,1033,1033,4
20240412,092100,3035573,1030,1030,1030,1030,4
20240412,092000,3031453,1033,1033,1033,1033,153
20240412,091900,2873404,1033,1033,1033,1033,6
20240412,091800,2867206,1033,1033,1033,1033,4
20240412,091700,2863074,1033,1033,1033,1033,4
20240412,091600,2858942,1031,1031,1031,1031,114
20240412,091500,2741408,1032,1033,1034,1032,9
20240412,091400,2732113,1030,1033,1034,1030,163
20240412,091300,2564206,1034,1034,1034,1034,0
20240412,091200,2564206,1034,1034,1034,1034,4
20240412,091100,2560070,1030,1030,1030,1030,172
20240412,091000,2382910,1030,1034,1034,1030,108
20240412,090900,2271254,1034,1034,1034,1034,4
20240412,090800,2267118,1034,1034,1034,1034,0
20240412,090700,2267118,1034,1034,1034,1034,4
20240412,090600,2262982,1034,1034,1034,1034,0
20240412,090500,2262982,1034,1034,1034,1034,4
20240412,090400,2258846,1034,1034,1034,1034,4
20240412,090300,2254710,1034,1034,1034,1034,0
20240412,090200,2254710,1034,1034,1034,1034,4
20240412,090100,2250574,1034,1030,1034,1030,258
20240412,090000,1984810,1030,1030,1030,1030,1927