KissMeData/263920/min/candle-20240411.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240411,203100,57502969,1118,1118,1118,1118,706
20240411,203000,57502969,1118,1118,1118,1118,0
20240411,202900,57502969,1118,1118,1118,1118,0
20240411,202800,57502969,1118,1118,1118,1118,0
20240411,202700,57502969,1118,1118,1118,1118,0
20240411,202600,57502969,1118,1118,1118,1118,0
20240411,202500,57502969,1118,1118,1118,1118,0
20240411,202400,57502969,1118,1118,1118,1118,0
20240411,202300,57502969,1118,1118,1118,1118,0
20240411,202200,57502969,1118,1118,1118,1118,0
20240411,202100,57502969,1118,1118,1118,1118,0
20240411,202000,57502969,1118,1118,1118,1118,0
20240411,201900,57502969,1118,1118,1118,1118,0
20240411,201800,57502969,1118,1118,1118,1118,0
20240411,201700,57502969,1118,1118,1118,1118,0
20240411,201600,57502969,1118,1118,1118,1118,0
20240411,201500,57502969,1118,1118,1118,1118,0
20240411,201400,57502969,1118,1118,1118,1118,0
20240411,201300,57502969,1118,1118,1118,1118,0
20240411,201200,57502969,1118,1118,1118,1118,0
20240411,201100,57502969,1118,1118,1118,1118,0
20240411,201000,57502969,1118,1118,1118,1118,0
20240411,200900,57502969,1118,1118,1118,1118,0
20240411,200800,57502969,1118,1118,1118,1118,0
20240411,200700,57502969,1118,1118,1118,1118,0
20240411,200600,57502969,1118,1118,1118,1118,0
20240411,200500,57502969,1118,1118,1118,1118,0
20240411,200400,57502969,1118,1118,1118,1118,0
20240411,200300,57502969,1118,1118,1118,1118,0
20240411,200200,57502969,1118,1118,1118,1118,0
20240411,200100,57502969,1118,1118,1118,1118,706
20240411,200000,57502969,1118,1118,1118,1118,0
20240411,195900,57502969,1118,1118,1118,1118,0
20240411,195800,57502969,1118,1118,1118,1118,0
20240411,195700,57502969,1118,1118,1118,1118,0
20240411,195600,57502969,1118,1118,1118,1118,0
20240411,195500,57502969,1118,1118,1118,1118,0
20240411,195400,57502969,1118,1118,1118,1118,0
20240411,195300,57502969,1118,1118,1118,1118,0
20240411,195200,57502969,1118,1118,1118,1118,0
20240411,195100,57502969,1118,1118,1118,1118,0
20240411,195000,57502969,1118,1118,1118,1118,0
20240411,194900,57502969,1118,1118,1118,1118,0
20240411,194800,57502969,1118,1118,1118,1118,0
20240411,194700,57502969,1118,1118,1118,1118,0
20240411,194600,57502969,1118,1118,1118,1118,0
20240411,194500,57502969,1118,1118,1118,1118,0
20240411,194400,57502969,1118,1118,1118,1118,0
20240411,194300,57502969,1118,1118,1118,1118,0
20240411,194200,57502969,1118,1118,1118,1118,0
20240411,194100,57502969,1118,1118,1118,1118,0
20240411,194000,57502969,1118,1118,1118,1118,0
20240411,193900,57502969,1118,1118,1118,1118,0
20240411,193800,57502969,1118,1118,1118,1118,0
20240411,193700,57502969,1118,1118,1118,1118,0
20240411,193600,57502969,1118,1118,1118,1118,0
20240411,193500,57502969,1118,1118,1118,1118,0
20240411,193400,57502969,1118,1118,1118,1118,0
20240411,193300,57502969,1118,1118,1118,1118,0
20240411,193200,57502969,1118,1118,1118,1118,0
20240411,193100,57502969,1118,1118,1118,1118,706
20240411,193000,57502969,1118,1118,1118,1118,0
20240411,192900,57502969,1118,1118,1118,1118,0
20240411,192800,57502969,1118,1118,1118,1118,0
20240411,192700,57502969,1118,1118,1118,1118,0
20240411,192600,57502969,1118,1118,1118,1118,0
20240411,192500,57502969,1118,1118,1118,1118,0
20240411,192400,57502969,1118,1118,1118,1118,0
20240411,192300,57502969,1118,1118,1118,1118,0
20240411,192200,57502969,1118,1118,1118,1118,0
20240411,192100,57502969,1118,1118,1118,1118,0
20240411,192000,57502969,1118,1118,1118,1118,0
20240411,191900,57502969,1118,1118,1118,1118,0
20240411,191800,57502969,1118,1118,1118,1118,0
20240411,191700,57502969,1118,1118,1118,1118,0
20240411,191600,57502969,1118,1118,1118,1118,0
20240411,191500,57502969,1118,1118,1118,1118,0
20240411,191400,57502969,1118,1118,1118,1118,0
20240411,191300,57502969,1118,1118,1118,1118,0
20240411,191200,57502969,1118,1118,1118,1118,0
20240411,191100,57502969,1118,1118,1118,1118,0
20240411,191000,57502969,1118,1118,1118,1118,0
20240411,190900,57502969,1118,1118,1118,1118,0
20240411,190800,57502969,1118,1118,1118,1118,0
20240411,190700,57502969,1118,1118,1118,1118,0
20240411,190600,57502969,1118,1118,1118,1118,0
20240411,190500,57502969,1118,1118,1118,1118,0
20240411,190400,57502969,1118,1118,1118,1118,0
20240411,190300,57502969,1118,1118,1118,1118,0
20240411,190200,57502969,1118,1118,1118,1118,0
20240411,190100,57502969,1118,1118,1118,1118,706
20240411,190000,57502969,1118,1118,1118,1118,0
20240411,185900,57502969,1118,1118,1118,1118,0
20240411,185800,57502969,1118,1118,1118,1118,0
20240411,185700,57502969,1118,1118,1118,1118,0
20240411,185600,57502969,1118,1118,1118,1118,0
20240411,185500,57502969,1118,1118,1118,1118,0
20240411,185400,57502969,1118,1118,1118,1118,0
20240411,185300,57502969,1118,1118,1118,1118,0
20240411,185200,57502969,1118,1118,1118,1118,0
20240411,185100,57502969,1118,1118,1118,1118,0
20240411,185000,57502969,1118,1118,1118,1118,0
20240411,184900,57502969,1118,1118,1118,1118,0
20240411,184800,57502969,1118,1118,1118,1118,0
20240411,184700,57502969,1118,1118,1118,1118,0
20240411,184600,57502969,1118,1118,1118,1118,0
20240411,184500,57502969,1118,1118,1118,1118,0
20240411,184400,57502969,1118,1118,1118,1118,0
20240411,184300,57502969,1118,1118,1118,1118,0
20240411,184200,57502969,1118,1118,1118,1118,0
20240411,184100,57502969,1118,1118,1118,1118,0
20240411,184000,57502969,1118,1118,1118,1118,0
20240411,183900,57502969,1118,1118,1118,1118,0
20240411,183800,57502969,1118,1118,1118,1118,0
20240411,183700,57502969,1118,1118,1118,1118,0
20240411,183600,57502969,1118,1118,1118,1118,0
20240411,183500,57502969,1118,1118,1118,1118,0
20240411,183400,57502969,1118,1118,1118,1118,0
20240411,183300,57502969,1118,1118,1118,1118,0
20240411,183200,57502969,1118,1118,1118,1118,0
20240411,183100,57502969,1118,1118,1118,1118,706
20240411,183000,57502969,1118,1118,1118,1118,0
20240411,182900,57502969,1118,1118,1118,1118,0
20240411,182800,57502969,1118,1118,1118,1118,0
20240411,182700,57502969,1118,1118,1118,1118,0
20240411,182600,57502969,1118,1118,1118,1118,0
20240411,182500,57502969,1118,1118,1118,1118,0
20240411,182400,57502969,1118,1118,1118,1118,0
20240411,182300,57502969,1118,1118,1118,1118,0
20240411,182200,57502969,1118,1118,1118,1118,0
20240411,182100,57502969,1118,1118,1118,1118,0
20240411,182000,57502969,1118,1118,1118,1118,0
20240411,181900,57502969,1118,1118,1118,1118,0
20240411,181800,57502969,1118,1118,1118,1118,0
20240411,181700,57502969,1118,1118,1118,1118,0
20240411,181600,57502969,1118,1118,1118,1118,0
20240411,181500,57502969,1118,1118,1118,1118,0
20240411,181400,57502969,1118,1118,1118,1118,0
20240411,181300,57502969,1118,1118,1118,1118,0
20240411,181200,57502969,1118,1118,1118,1118,0
20240411,181100,57502969,1118,1118,1118,1118,0
20240411,181000,57502969,1118,1118,1118,1118,0
20240411,180900,57502969,1118,1118,1118,1118,0
20240411,180800,57502969,1118,1118,1118,1118,0
20240411,180700,57502969,1118,1118,1118,1118,0
20240411,180600,57502969,1118,1118,1118,1118,0
20240411,180500,57502969,1118,1118,1118,1118,0
20240411,180400,57502969,1118,1118,1118,1118,0
20240411,180300,57502969,1118,1118,1118,1118,0
20240411,180200,57502969,1118,1118,1118,1118,0
20240411,180100,57502969,1118,1118,1118,1118,706
20240411,180000,57502969,1118,1118,1118,1118,0
20240411,175900,57502969,1118,1118,1118,1118,0
20240411,175800,57502969,1118,1118,1118,1118,0
20240411,175700,57502969,1118,1118,1118,1118,0
20240411,175600,57502969,1118,1118,1118,1118,0
20240411,175500,57502969,1118,1118,1118,1118,0
20240411,175400,57502969,1118,1118,1118,1118,0
20240411,175300,57502969,1118,1118,1118,1118,0
20240411,175200,57502969,1118,1118,1118,1118,0
20240411,175100,57502969,1118,1118,1118,1118,0
20240411,175000,57502969,1118,1118,1118,1118,0
20240411,174900,57502969,1118,1118,1118,1118,0
20240411,174800,57502969,1118,1118,1118,1118,0
20240411,174700,57502969,1118,1118,1118,1118,0
20240411,174600,57502969,1118,1118,1118,1118,0
20240411,174500,57502969,1118,1118,1118,1118,0
20240411,174400,57502969,1118,1118,1118,1118,0
20240411,174300,57502969,1118,1118,1118,1118,0
20240411,174200,57502969,1118,1118,1118,1118,0
20240411,174100,57502969,1118,1118,1118,1118,0
20240411,174000,57502969,1118,1118,1118,1118,0
20240411,173900,57502969,1118,1118,1118,1118,0
20240411,173800,57502969,1118,1118,1118,1118,0
20240411,173700,57502969,1118,1118,1118,1118,0
20240411,173600,57502969,1118,1118,1118,1118,0
20240411,173500,57502969,1118,1118,1118,1118,0
20240411,173400,57502969,1118,1118,1118,1118,0
20240411,173300,57502969,1118,1118,1118,1118,0
20240411,173200,57502969,1118,1118,1118,1118,0
20240411,173100,57502969,1118,1118,1118,1118,706
20240411,173000,57502969,1118,1118,1118,1118,0
20240411,172900,57502969,1118,1118,1118,1118,0
20240411,172800,57502969,1118,1118,1118,1118,0
20240411,172700,57502969,1118,1118,1118,1118,0
20240411,172600,57502969,1118,1118,1118,1118,0
20240411,172500,57502969,1118,1118,1118,1118,0
20240411,172400,57502969,1118,1118,1118,1118,0
20240411,172300,57502969,1118,1118,1118,1118,0
20240411,172200,57502969,1118,1118,1118,1118,0
20240411,172100,57502969,1118,1118,1118,1118,0
20240411,172000,57502969,1118,1118,1118,1118,0
20240411,171900,57502969,1118,1118,1118,1118,0
20240411,171800,57502969,1118,1118,1118,1118,0
20240411,171700,57502969,1118,1118,1118,1118,0
20240411,171600,57502969,1118,1118,1118,1118,0
20240411,171500,57502969,1118,1118,1118,1118,0
20240411,171400,57502969,1118,1118,1118,1118,0
20240411,171300,57502969,1118,1118,1118,1118,0
20240411,171200,57502969,1118,1118,1118,1118,0
20240411,171100,57502969,1118,1118,1118,1118,0
20240411,171000,57502969,1118,1118,1118,1118,0
20240411,170900,57502969,1118,1118,1118,1118,0
20240411,170800,57502969,1118,1118,1118,1118,0
20240411,170700,57502969,1118,1118,1118,1118,0
20240411,170600,57502969,1118,1118,1118,1118,0
20240411,170500,57502969,1118,1118,1118,1118,0
20240411,170400,57502969,1118,1118,1118,1118,0
20240411,170300,57502969,1118,1118,1118,1118,0
20240411,170200,57502969,1118,1118,1118,1118,0
20240411,170100,57502969,1118,1118,1118,1118,706
20240411,170000,57502969,1118,1118,1118,1118,0
20240411,165900,57502969,1118,1118,1118,1118,0
20240411,165800,57502969,1118,1118,1118,1118,0
20240411,165700,57502969,1118,1118,1118,1118,0
20240411,165600,57502969,1118,1118,1118,1118,0
20240411,165500,57502969,1118,1118,1118,1118,0
20240411,165400,57502969,1118,1118,1118,1118,0
20240411,165300,57502969,1118,1118,1118,1118,0
20240411,165200,57502969,1118,1118,1118,1118,0
20240411,165100,57502969,1118,1118,1118,1118,0
20240411,165000,57502969,1118,1118,1118,1118,0
20240411,164900,57502969,1118,1118,1118,1118,0
20240411,164800,57502969,1118,1118,1118,1118,0
20240411,164700,57502969,1118,1118,1118,1118,0
20240411,164600,57502969,1118,1118,1118,1118,0
20240411,164500,57502969,1118,1118,1118,1118,0
20240411,164400,57502969,1118,1118,1118,1118,0
20240411,164300,57502969,1118,1118,1118,1118,0
20240411,164200,57502969,1118,1118,1118,1118,0
20240411,164100,57502969,1118,1118,1118,1118,0
20240411,164000,57502969,1118,1118,1118,1118,0
20240411,163900,57502969,1118,1118,1118,1118,0
20240411,163800,57502969,1118,1118,1118,1118,0
20240411,163700,57502969,1118,1118,1118,1118,0
20240411,163600,57502969,1118,1118,1118,1118,0
20240411,163500,57502969,1118,1118,1118,1118,0
20240411,163400,57502969,1118,1118,1118,1118,0
20240411,163300,57502969,1118,1118,1118,1118,0
20240411,163200,57502969,1118,1118,1118,1118,0
20240411,163100,57502969,1118,1118,1118,1118,706
20240411,163000,57502969,1118,1118,1118,1118,0
20240411,162900,57502969,1118,1118,1118,1118,0
20240411,162800,57502969,1118,1118,1118,1118,0
20240411,162700,57502969,1118,1118,1118,1118,0
20240411,162600,57502969,1118,1118,1118,1118,0
20240411,162500,57502969,1118,1118,1118,1118,0
20240411,162400,57502969,1118,1118,1118,1118,0
20240411,162300,57502969,1118,1118,1118,1118,0
20240411,162200,57502969,1118,1118,1118,1118,0
20240411,162100,57502969,1118,1118,1118,1118,0
20240411,162000,57502969,1118,1118,1118,1118,0
20240411,161900,57502969,1118,1118,1118,1118,0
20240411,161800,57502969,1118,1118,1118,1118,0
20240411,161700,57502969,1118,1118,1118,1118,0
20240411,161600,57502969,1118,1118,1118,1118,0
20240411,161500,57502969,1118,1118,1118,1118,0
20240411,161400,57502969,1118,1118,1118,1118,0
20240411,161300,57502969,1118,1118,1118,1118,0
20240411,161200,57502969,1118,1118,1118,1118,0
20240411,161100,57502969,1118,1118,1118,1118,0
20240411,161000,57502969,1118,1118,1118,1118,0
20240411,160900,57502969,1118,1118,1118,1118,0
20240411,160800,57502969,1118,1118,1118,1118,0
20240411,160700,57502969,1118,1118,1118,1118,0
20240411,160600,57502969,1118,1118,1118,1118,0
20240411,160500,57502969,1118,1118,1118,1118,0
20240411,160400,57502969,1118,1118,1118,1118,0
20240411,160300,57502969,1118,1118,1118,1118,0
20240411,160200,57502969,1118,1118,1118,1118,0
20240411,160100,57502969,1118,1118,1118,1118,706
20240411,160000,57502969,1118,1118,1118,1118,0
20240411,155900,57502969,1118,1118,1118,1118,0
20240411,155800,57502969,1118,1118,1118,1118,0
20240411,155700,57502969,1118,1118,1118,1118,0
20240411,155600,57502969,1118,1118,1118,1118,0
20240411,155500,57502969,1118,1118,1118,1118,0
20240411,155400,57502969,1118,1118,1118,1118,0
20240411,155300,57502969,1118,1118,1118,1118,0
20240411,155200,57502969,1118,1118,1118,1118,0
20240411,155100,57502969,1118,1118,1118,1118,0
20240411,155000,57502969,1118,1118,1118,1118,0
20240411,154900,57502969,1118,1118,1118,1118,0
20240411,154800,57502969,1118,1118,1118,1118,0
20240411,154700,57502969,1118,1118,1118,1118,0
20240411,154600,57502969,1118,1118,1118,1118,0
20240411,154500,57502969,1118,1118,1118,1118,0
20240411,154400,57502969,1118,1118,1118,1118,0
20240411,154300,57502969,1118,1118,1118,1118,0
20240411,154200,57502969,1118,1118,1118,1118,0
20240411,154100,57502969,1118,1118,1118,1118,0
20240411,154000,57502969,1118,1118,1118,1118,0
20240411,153900,57502969,1118,1118,1118,1118,0
20240411,153800,57502969,1118,1118,1118,1118,0
20240411,153700,57502969,1118,1118,1118,1118,0
20240411,153600,57502969,1118,1118,1118,1118,0
20240411,153500,57502969,1118,1118,1118,1118,0
20240411,153400,57502969,1118,1118,1118,1118,0
20240411,153300,57502969,1118,1118,1118,1118,0
20240411,153200,57502969,1118,1118,1118,1118,0
20240411,153100,57502969,1118,1118,1118,1118,706
20240411,153000,57502969,1118,1118,1118,1118,706
20240411,152900,56713661,1118,1118,1118,1118,0
20240411,152800,56713661,1118,1118,1118,1118,0
20240411,152700,56713661,1118,1118,1118,1118,0
20240411,152600,56713661,1118,1118,1118,1118,0
20240411,152500,56713661,1118,1118,1118,1118,0
20240411,152400,56713661,1118,1118,1118,1118,0
20240411,152300,56713661,1118,1118,1118,1118,0
20240411,152200,56713661,1118,1118,1118,1118,0
20240411,152100,56713661,1118,1118,1118,1118,0
20240411,152000,56713661,1118,1118,1118,1118,0
20240411,151900,56713661,1118,1118,1118,1118,50
20240411,151800,56657761,1119,1119,1119,1119,0
20240411,151700,56657761,1119,1119,1119,1119,0
20240411,151600,56657761,1119,1119,1119,1119,0
20240411,151500,56657761,1119,1119,1119,1119,0
20240411,151400,56657761,1119,1119,1119,1119,50
20240411,151300,56601811,1122,1122,1122,1122,0
20240411,151200,56601811,1122,1122,1122,1122,0
20240411,151100,56601811,1122,1122,1122,1122,0
20240411,151000,56601811,1122,1122,1122,1122,0
20240411,150900,56601811,1122,1122,1122,1122,95
20240411,150800,56495221,1122,1122,1122,1122,0
20240411,150700,56495221,1122,1122,1122,1122,0
20240411,150600,56495221,1122,1122,1122,1122,50
20240411,150500,56439121,1123,1123,1123,1123,0
20240411,150400,56439121,1123,1123,1123,1123,0
20240411,150300,56439121,1123,1123,1123,1123,0
20240411,150200,56439121,1123,1123,1123,1123,353
20240411,150100,56042702,1127,1127,1127,1127,0
20240411,150000,56042702,1127,1127,1127,1127,0
20240411,145900,56042702,1127,1127,1127,1127,0
20240411,145800,56042702,1127,1127,1127,1127,0
20240411,145700,56042702,1127,1127,1127,1127,0
20240411,145600,56042702,1127,1127,1127,1127,0
20240411,145500,56042702,1127,1127,1127,1127,0
20240411,145400,56042702,1127,1127,1127,1127,0
20240411,145300,56042702,1127,1127,1127,1127,0
20240411,145200,56042702,1127,1127,1127,1127,0
20240411,145100,56042702,1127,1127,1127,1127,0
20240411,145000,56042702,1127,1127,1127,1127,0
20240411,144900,56042702,1127,1127,1127,1127,0
20240411,144800,56042702,1127,1127,1127,1127,0
20240411,144700,56042702,1127,1127,1127,1127,0
20240411,144600,56042702,1127,1127,1127,1127,0
20240411,144500,56042702,1127,1127,1127,1127,0
20240411,144400,56042702,1127,1127,1127,1127,6
20240411,144300,56035940,1127,1127,1127,1127,0
20240411,144200,56035940,1127,1127,1127,1127,0
20240411,144100,56035940,1127,1127,1127,1127,0
20240411,144000,56035940,1127,1127,1127,1127,0
20240411,143900,56035940,1127,1127,1127,1127,0
20240411,143800,56035940,1127,1127,1127,1127,0
20240411,143700,56035940,1127,1127,1127,1127,1
20240411,143600,56034813,1125,1125,1125,1125,0
20240411,143500,56034813,1125,1124,1127,1124,2108
20240411,143400,53663618,1123,1123,1123,1123,100
20240411,143300,53551318,1123,1123,1123,1123,0
20240411,143200,53551318,1123,1123,1123,1123,50
20240411,143100,53495168,1123,1123,1123,1123,0
20240411,143000,53495168,1123,1123,1123,1123,0
20240411,142900,53495168,1123,1123,1123,1123,0
20240411,142800,53495168,1123,1123,1123,1123,0
20240411,142700,53495168,1123,1123,1123,1123,0
20240411,142600,53495168,1123,1123,1123,1123,0
20240411,142500,53495168,1123,1123,1123,1123,0
20240411,142400,53495168,1123,1123,1123,1123,0
20240411,142300,53495168,1123,1123,1123,1123,0
20240411,142200,53495168,1123,1123,1123,1123,0
20240411,142100,53495168,1123,1123,1123,1123,0
20240411,142000,53495168,1123,1123,1123,1123,0
20240411,141900,53495168,1123,1123,1123,1123,0
20240411,141800,53495168,1123,1123,1123,1123,0
20240411,141700,53495168,1123,1123,1123,1123,1
20240411,141600,53494045,1123,1123,1123,1123,0
20240411,141500,53494045,1123,1123,1123,1123,0
20240411,141400,53494045,1123,1123,1123,1123,0
20240411,141300,53494045,1123,1123,1123,1123,0
20240411,141200,53494045,1123,1123,1123,1123,0
20240411,141100,53494045,1123,1123,1123,1123,0
20240411,141000,53494045,1123,1123,1123,1123,0
20240411,140900,53494045,1123,1123,1123,1123,0
20240411,140800,53494045,1123,1123,1123,1123,0
20240411,140700,53494045,1123,1123,1123,1123,0
20240411,140600,53494045,1123,1123,1123,1123,0
20240411,140500,53494045,1123,1123,1123,1123,0
20240411,140400,53494045,1123,1123,1123,1123,0
20240411,140300,53494045,1123,1120,1123,1105,1577
20240411,140200,51748777,1120,1120,1120,1120,0
20240411,140100,51748777,1120,1120,1120,1120,0
20240411,140000,51748777,1120,1120,1120,1120,0
20240411,135900,51748777,1120,1120,1120,1120,0
20240411,135800,51748777,1120,1120,1120,1120,0
20240411,135700,51748777,1120,1120,1120,1120,200
20240411,135600,51524777,1120,1120,1120,1120,0
20240411,135500,51524777,1120,1120,1120,1120,0
20240411,135400,51524777,1120,1120,1120,1120,4
20240411,135300,51520297,1120,1120,1120,1120,0
20240411,135200,51520297,1120,1120,1120,1120,100
20240411,135100,51408297,1120,1120,1120,1120,0
20240411,135000,51408297,1120,1120,1120,1120,0
20240411,134900,51408297,1120,1119,1120,1119,969
20240411,134800,50323113,1119,1119,1119,1119,4
20240411,134700,50318637,1117,1117,1117,1117,0
20240411,134600,50318637,1117,1117,1117,1117,0
20240411,134500,50318637,1117,1117,1117,1117,0
20240411,134400,50318637,1117,1117,1117,1117,239
20240411,134300,50051674,1117,1117,1117,1117,0
20240411,134200,50051674,1117,1117,1117,1117,4
20240411,134100,50047206,1117,1116,1117,1116,1296
20240411,134000,48599601,1116,1116,1116,1116,0
20240411,133900,48599601,1116,1116,1116,1116,0
20240411,133800,48599601,1116,1116,1116,1116,0
20240411,133700,48599601,1116,1116,1116,1116,0
20240411,133600,48599601,1116,1116,1116,1116,4
20240411,133500,48595137,1116,1116,1116,1116,0
20240411,133400,48595137,1116,1116,1116,1116,0
20240411,133300,48595137,1116,1116,1116,1116,0
20240411,133200,48595137,1116,1116,1116,1116,0
20240411,133100,48595137,1116,1116,1116,1116,0
20240411,133000,48595137,1116,1116,1116,1116,4
20240411,132900,48590673,1116,1116,1116,1116,0
20240411,132800,48590673,1116,1116,1116,1116,0
20240411,132700,48590673,1116,1116,1116,1116,0
20240411,132600,48590673,1116,1116,1116,1116,0
20240411,132500,48590673,1116,1113,1116,1113,100
20240411,132400,48479200,1113,1113,1113,1113,4
20240411,132300,48474748,1110,1110,1110,1110,0
20240411,132200,48474748,1110,1110,1110,1110,0
20240411,132100,48474748,1110,1110,1110,1110,0
20240411,132000,48474748,1110,1110,1110,1110,0
20240411,131900,48474748,1110,1110,1110,1110,1038
20240411,131800,47322568,1110,1110,1110,1110,4
20240411,131700,47318128,1110,1110,1110,1110,0
20240411,131600,47318128,1110,1110,1110,1110,0
20240411,131500,47318128,1110,1110,1110,1110,0
20240411,131400,47318128,1110,1110,1110,1110,0
20240411,131300,47318128,1110,1110,1110,1110,0
20240411,131200,47318128,1110,1110,1110,1110,4
20240411,131100,47313688,1110,1110,1110,1110,0
20240411,131000,47313688,1110,1110,1110,1110,0
20240411,130900,47313688,1110,1110,1110,1110,0
20240411,130800,47313688,1110,1110,1110,1110,0
20240411,130700,47313688,1110,1110,1110,1110,0
20240411,130600,47313688,1110,1110,1110,1110,4
20240411,130500,47309248,1106,1106,1106,1106,0
20240411,130400,47309248,1106,1106,1106,1106,0
20240411,130300,47309248,1106,1106,1106,1106,0
20240411,130200,47309248,1106,1106,1106,1106,0
20240411,130100,47309248,1106,1105,1106,1105,1135
20240411,130000,46054073,1105,1105,1105,1105,4
20240411,125900,46049653,1105,1105,1105,1105,0
20240411,125800,46049653,1105,1105,1105,1105,0
20240411,125700,46049653,1105,1105,1105,1105,0
20240411,125600,46049653,1105,1105,1105,1105,0
20240411,125500,46049653,1105,1105,1105,1105,0
20240411,125400,46049653,1105,1105,1105,1105,4
20240411,125300,46045233,1105,1105,1105,1105,0
20240411,125200,46045233,1105,1105,1105,1105,0
20240411,125100,46045233,1105,1105,1105,1105,0
20240411,125000,46045233,1105,1105,1105,1105,0
20240411,124900,46045233,1105,1105,1105,1105,0
20240411,124800,46045233,1105,1105,1105,1105,3
20240411,124700,46041918,1105,1105,1105,1105,0
20240411,124600,46041918,1105,1105,1105,1105,0
20240411,124500,46041918,1105,1105,1105,1105,0
20240411,124400,46041918,1105,1105,1105,1105,0
20240411,124300,46041918,1105,1105,1105,1105,0
20240411,124200,46041918,1105,1105,1105,1105,3
20240411,124100,46038603,1105,1105,1105,1105,0
20240411,124000,46038603,1105,1105,1105,1105,0
20240411,123900,46038603,1105,1105,1105,1105,0
20240411,123800,46038603,1105,1105,1105,1105,0
20240411,123700,46038603,1105,1105,1105,1105,0
20240411,123600,46038603,1105,1105,1105,1105,3
20240411,123500,46035288,1105,1105,1105,1105,0
20240411,123400,46035288,1105,1105,1105,1105,0
20240411,123300,46035288,1105,1105,1105,1105,0
20240411,123200,46035288,1105,1105,1105,1105,0
20240411,123100,46035288,1105,1105,1105,1105,0
20240411,123000,46035288,1105,1105,1105,1105,3
20240411,122900,46031973,1105,1105,1105,1105,0
20240411,122800,46031973,1105,1105,1105,1105,0
20240411,122700,46031973,1105,1105,1105,1105,0
20240411,122600,46031973,1105,1105,1105,1105,0
20240411,122500,46031973,1105,1105,1105,1105,0
20240411,122400,46031973,1105,1105,1105,1105,3
20240411,122300,46028658,1105,1105,1105,1105,0
20240411,122200,46028658,1105,1105,1105,1105,0
20240411,122100,46028658,1105,1105,1105,1105,165
20240411,122000,45846333,1105,1105,1105,1105,0
20240411,121900,45846333,1105,1105,1105,1105,0
20240411,121800,45846333,1105,1105,1105,1105,3
20240411,121700,45843018,1105,1105,1105,1105,0
20240411,121600,45843018,1105,1105,1105,1105,300
20240411,121500,45511518,1105,1105,1105,1105,0
20240411,121400,45511518,1105,1105,1105,1105,0
20240411,121300,45511518,1105,1105,1105,1105,0
20240411,121200,45511518,1105,1105,1105,1105,5
20240411,121100,45505993,1100,1100,1100,1100,53
20240411,121000,45447693,1100,1100,1100,1100,1947
20240411,120900,43305993,1105,1105,1105,1105,0
20240411,120800,43305993,1105,1105,1105,1105,0
20240411,120700,43305993,1105,1105,1105,1105,0
20240411,120600,43305993,1105,1100,1105,1100,745
20240411,120500,42486478,1105,1105,1105,1105,0
20240411,120400,42486478,1105,1105,1105,1105,0
20240411,120300,42486478,1105,1105,1105,1105,5
20240411,120200,42480953,1105,1105,1105,1105,0
20240411,120100,42480953,1105,1105,1105,1105,0
20240411,120000,42480953,1105,1105,1105,1105,3
20240411,115900,42477638,1105,1105,1105,1105,2
20240411,115800,42475428,1102,1102,1102,1102,0
20240411,115700,42475428,1102,1102,1102,1102,0
20240411,115600,42475428,1102,1102,1102,1102,0
20240411,115500,42475428,1102,1098,1102,1098,1493
20240411,115400,40833512,1098,1098,1098,1098,3
20240411,115300,40830218,1097,1097,1097,1097,0
20240411,115200,40830218,1097,1097,1097,1097,376
20240411,115100,40417746,1096,1096,1096,1096,0
20240411,115000,40417746,1096,1096,1096,1096,0
20240411,114900,40417746,1096,1096,1096,1096,227
20240411,114800,40168954,1096,1096,1096,1096,3
20240411,114700,40165666,1097,1097,1097,1097,0
20240411,114600,40165666,1097,1097,1097,1097,0
20240411,114500,40165666,1097,1097,1097,1097,0
20240411,114400,40165666,1097,1097,1097,1097,0
20240411,114300,40165666,1097,1097,1097,1097,0
20240411,114200,40165666,1097,1097,1097,1097,3
20240411,114100,40162375,1097,1097,1097,1097,0
20240411,114000,40162375,1097,1097,1097,1097,8
20240411,113900,40153599,1097,1097,1097,1097,1
20240411,113800,40152502,1097,1097,1097,1097,0
20240411,113700,40152502,1097,1097,1097,1097,0
20240411,113600,40152502,1097,1093,1097,1093,800
20240411,113500,39275230,1093,1093,1093,1093,0
20240411,113400,39275230,1093,1093,1093,1093,0
20240411,113300,39275230,1093,1093,1093,1093,0
20240411,113200,39275230,1093,1093,1093,1093,0
20240411,113100,39275230,1093,1093,1093,1093,1769
20240411,113000,37341713,1093,1093,1093,1093,3
20240411,112900,37338434,1093,1093,1093,1093,0
20240411,112800,37338434,1093,1093,1093,1093,0
20240411,112700,37338434,1093,1093,1093,1093,0
20240411,112600,37338434,1093,1093,1093,1093,0
20240411,112500,37338434,1093,1093,1093,1093,0
20240411,112400,37338434,1093,1093,1093,1093,3
20240411,112300,37335155,1093,1093,1093,1093,0
20240411,112200,37335155,1093,1093,1093,1093,0
20240411,112100,37335155,1093,1093,1093,1093,0
20240411,112000,37335155,1093,1093,1093,1093,0
20240411,111900,37335155,1093,1093,1093,1093,0
20240411,111800,37335155,1093,1093,1093,1093,3
20240411,111700,37331876,1090,1090,1090,1090,0
20240411,111600,37331876,1090,1090,1090,1090,0
20240411,111500,37331876,1090,1090,1090,1090,0
20240411,111400,37331876,1090,1090,1090,1090,0
20240411,111300,37331876,1090,1090,1090,1090,0
20240411,111200,37331876,1090,1093,1093,1090,409
20240411,111100,36886057,1093,1093,1093,1093,0
20240411,111000,36886057,1093,1091,1093,1090,1002
20240411,110900,35793726,1093,1093,1093,1093,0
20240411,110800,35793726,1093,1093,1093,1093,0
20240411,110700,35793726,1093,1093,1093,1093,0
20240411,110600,35793726,1093,1093,1093,1093,3
20240411,110500,35790447,1093,1093,1093,1093,400
20240411,110400,35353247,1093,1093,1093,1093,0
20240411,110300,35353247,1093,1093,1093,1093,300
20240411,110200,35025347,1093,1093,1093,1093,0
20240411,110100,35025347,1093,1093,1093,1093,0
20240411,110000,35025347,1093,1093,1093,1093,712
20240411,105900,34247131,1092,1092,1092,1092,0
20240411,105800,34247131,1092,1092,1092,1092,0
20240411,105700,34247131,1092,1092,1092,1092,0
20240411,105600,34247131,1092,1092,1092,1092,0
20240411,105500,34247131,1092,1092,1092,1092,0
20240411,105400,34247131,1092,1092,1092,1092,0
20240411,105300,34247131,1092,1092,1092,1092,0
20240411,105200,34247131,1092,1092,1092,1092,2
20240411,105100,34244947,1092,1092,1092,1092,271
20240411,105000,33949015,1092,1092,1092,1092,0
20240411,104900,33949015,1092,1092,1092,1092,0
20240411,104800,33949015,1092,1092,1092,1092,0
20240411,104700,33949015,1092,1092,1092,1092,0
20240411,104600,33949015,1092,1092,1092,1092,0
20240411,104500,33949015,1092,1092,1092,1092,0
20240411,104400,33949015,1092,1092,1092,1092,0
20240411,104300,33949015,1092,1092,1092,1092,1866
20240411,104200,31911343,1092,1092,1092,1092,0
20240411,104100,31911343,1092,1092,1092,1092,454
20240411,104000,31415575,1092,1092,1092,1092,546
20240411,103900,30819343,1093,1093,1093,1093,0
20240411,103800,30819343,1093,1093,1093,1093,0
20240411,103700,30819343,1093,1093,1093,1093,0
20240411,103600,30819343,1093,1093,1093,1093,0
20240411,103500,30819343,1093,1093,1093,1093,475
20240411,103400,30300168,1093,1093,1093,1093,0
20240411,103300,30300168,1093,1093,1093,1093,200
20240411,103200,30081568,1093,1093,1093,1093,0
20240411,103100,30081568,1093,1093,1093,1093,232
20240411,103000,29827992,1093,1093,1093,1093,0
20240411,102900,29827992,1093,1093,1093,1093,0
20240411,102800,29827992,1093,1093,1093,1093,0
20240411,102700,29827992,1093,1093,1093,1093,86
20240411,102600,29733994,1094,1094,1094,1094,100
20240411,102500,29624594,1094,1094,1094,1094,0
20240411,102400,29624594,1094,1094,1094,1094,0
20240411,102300,29624594,1094,1094,1094,1094,0
20240411,102200,29624594,1094,1094,1094,1094,48
20240411,102100,29572082,1094,1094,1094,1094,0
20240411,102000,29572082,1094,1094,1094,1094,0
20240411,101900,29572082,1094,1094,1094,1094,0
20240411,101800,29572082,1094,1094,1094,1094,1
20240411,101700,29570988,1094,1094,1094,1094,251
20240411,101600,29296394,1094,1094,1094,1094,0
20240411,101500,29296394,1094,1094,1094,1094,100
20240411,101400,29186994,1094,1094,1094,1094,0
20240411,101300,29186994,1094,1094,1094,1094,96
20240411,101200,29081970,1094,1094,1094,1094,0
20240411,101100,29081970,1094,1094,1094,1094,0
20240411,101000,29081970,1094,1094,1094,1094,0
20240411,100900,29081970,1094,1094,1094,1094,0
20240411,100800,29081970,1094,1094,1094,1094,0
20240411,100700,29081970,1094,1094,1094,1094,1100
20240411,100600,27878570,1096,1096,1096,1096,0
20240411,100500,27878570,1096,1096,1096,1096,0
20240411,100400,27878570,1096,1096,1096,1096,1
20240411,100300,27877474,1095,1095,1095,1095,9
20240411,100200,27867619,1095,1094,1095,1094,4
20240411,100100,27863242,1092,1092,1092,1092,0
20240411,100000,27863242,1092,1092,1092,1092,0
20240411,095900,27863242,1092,1092,1092,1092,8
20240411,095800,27854506,1095,1096,1096,1095,29
20240411,095700,27822738,1097,1097,1097,1097,0
20240411,095600,27822738,1097,1097,1097,1097,0
20240411,095500,27822738,1097,1097,1097,1097,0
20240411,095400,27822738,1097,1097,1097,1097,0
20240411,095300,27822738,1097,1097,1097,1097,0
20240411,095200,27822738,1097,1097,1097,1097,0
20240411,095100,27822738,1097,1097,1097,1097,1
20240411,095000,27821641,1097,1097,1097,1097,0
20240411,094900,27821641,1097,1097,1097,1097,0
20240411,094800,27821641,1097,1097,1097,1097,0
20240411,094700,27821641,1097,1097,1097,1097,0
20240411,094600,27821641,1097,1097,1097,1097,0
20240411,094500,27821641,1097,1097,1097,1097,0
20240411,094400,27821641,1097,1097,1097,1097,0
20240411,094300,27821641,1097,1097,1097,1097,2
20240411,094200,27819447,1092,1092,1092,1092,0
20240411,094100,27819447,1092,1092,1092,1092,0
20240411,094000,27819447,1092,1092,1092,1092,0
20240411,093900,27819447,1092,1092,1092,1092,100
20240411,093800,27710247,1097,1097,1097,1097,0
20240411,093700,27710247,1097,1097,1097,1097,0
20240411,093600,27710247,1097,1097,1097,1097,0
20240411,093500,27710247,1097,1092,1097,1092,202
20240411,093400,27489653,1097,1097,1097,1097,0
20240411,093300,27489653,1097,1097,1097,1097,0
20240411,093200,27489653,1097,1097,1097,1097,0
20240411,093100,27489653,1097,1097,1097,1097,2
20240411,093000,27487459,1087,1087,1087,1087,0
20240411,092900,27487459,1087,1088,1088,1087,200
20240411,092800,27270054,1085,1085,1085,1085,0
20240411,092700,27270054,1085,1087,1087,1085,137
20240411,092600,27121145,1099,1099,1099,1099,0
20240411,092500,27121145,1099,1099,1099,1099,20
20240411,092400,27099165,1090,1090,1090,1090,0
20240411,092300,27099165,1090,1090,1090,1090,9
20240411,092200,27089355,1100,1100,1100,1100,0
20240411,092100,27089355,1100,1100,1100,1100,0
20240411,092000,27089355,1100,1100,1100,1100,1
20240411,091900,27088255,1100,1091,1100,1091,5
20240411,091800,27082791,1091,1087,1091,1087,427
20240411,091700,26618634,1087,1087,1087,1087,2
20240411,091600,26616460,1087,1087,1087,1087,502
20240411,091500,26070786,1087,1080,1087,1080,1522
20240411,091400,24424495,1080,1076,1080,1076,516
20240411,091300,23869275,1080,1080,1080,1080,1
20240411,091200,23868195,1076,1080,1080,1076,454
20240411,091100,23377887,1080,1080,1080,1080,0
20240411,091000,23377887,1080,1080,1080,1080,0
20240411,090900,23377887,1080,1080,1080,1080,0
20240411,090800,23377887,1080,1080,1080,1080,0
20240411,090700,23377887,1080,1080,1080,1080,0
20240411,090600,23377887,1080,1080,1080,1080,94
20240411,090500,23276367,1080,1081,1081,1079,1232
20240411,090400,21946284,1082,1083,1083,1082,265
20240411,090300,21659552,1069,1069,1069,1069,172
20240411,090200,21475684,1075,1075,1075,1075,0
20240411,090100,21475684,1075,1078,1078,1067,3113
20240411,090000,18135515,1079,1061,1091,1060,17079