KissMeData/022220/min/candle-20240403.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240403,190000,15800531,1121,1121,1121,1121,9
20240403,185900,15800531,1121,1121,1121,1121,0
20240403,185800,15800531,1121,1121,1121,1121,0
20240403,185700,15800531,1121,1121,1121,1121,0
20240403,185600,15800531,1121,1121,1121,1121,0
20240403,185500,15800531,1121,1121,1121,1121,0
20240403,185400,15800531,1121,1121,1121,1121,0
20240403,185300,15800531,1121,1121,1121,1121,0
20240403,185200,15800531,1121,1121,1121,1121,0
20240403,185100,15800531,1121,1121,1121,1121,0
20240403,185000,15800531,1121,1121,1121,1121,0
20240403,184900,15800531,1121,1121,1121,1121,0
20240403,184800,15800531,1121,1121,1121,1121,0
20240403,184700,15800531,1121,1121,1121,1121,0
20240403,184600,15800531,1121,1121,1121,1121,0
20240403,184500,15800531,1121,1121,1121,1121,0
20240403,184400,15800531,1121,1121,1121,1121,0
20240403,184300,15800531,1121,1121,1121,1121,0
20240403,184200,15800531,1121,1121,1121,1121,0
20240403,184100,15800531,1121,1121,1121,1121,0
20240403,184000,15800531,1121,1121,1121,1121,0
20240403,183900,15800531,1121,1121,1121,1121,0
20240403,183800,15800531,1121,1121,1121,1121,0
20240403,183700,15800531,1121,1121,1121,1121,0
20240403,183600,15800531,1121,1121,1121,1121,0
20240403,183500,15800531,1121,1121,1121,1121,0
20240403,183400,15800531,1121,1121,1121,1121,0
20240403,183300,15800531,1121,1121,1121,1121,0
20240403,183200,15800531,1121,1121,1121,1121,0
20240403,183100,15800531,1121,1121,1121,1121,0
20240403,183000,15800531,1121,1121,1121,1121,9
20240403,182900,15800531,1121,1121,1121,1121,0
20240403,182800,15800531,1121,1121,1121,1121,0
20240403,182700,15800531,1121,1121,1121,1121,0
20240403,182600,15800531,1121,1121,1121,1121,0
20240403,182500,15800531,1121,1121,1121,1121,0
20240403,182400,15800531,1121,1121,1121,1121,0
20240403,182300,15800531,1121,1121,1121,1121,0
20240403,182200,15800531,1121,1121,1121,1121,0
20240403,182100,15800531,1121,1121,1121,1121,0
20240403,182000,15800531,1121,1121,1121,1121,0
20240403,181900,15800531,1121,1121,1121,1121,0
20240403,181800,15800531,1121,1121,1121,1121,0
20240403,181700,15800531,1121,1121,1121,1121,0
20240403,181600,15800531,1121,1121,1121,1121,0
20240403,181500,15800531,1121,1121,1121,1121,0
20240403,181400,15800531,1121,1121,1121,1121,0
20240403,181300,15800531,1121,1121,1121,1121,0
20240403,181200,15800531,1121,1121,1121,1121,0
20240403,181100,15800531,1121,1121,1121,1121,0
20240403,181000,15800531,1121,1121,1121,1121,0
20240403,180900,15800531,1121,1121,1121,1121,0
20240403,180800,15800531,1121,1121,1121,1121,0
20240403,180700,15800531,1121,1121,1121,1121,0
20240403,180600,15800531,1121,1121,1121,1121,0
20240403,180500,15800531,1121,1121,1121,1121,0
20240403,180400,15800531,1121,1121,1121,1121,0
20240403,180300,15800531,1121,1121,1121,1121,0
20240403,180200,15800531,1121,1121,1121,1121,0
20240403,180100,15800531,1121,1121,1121,1121,0
20240403,180000,15800531,1121,1121,1121,1121,9
20240403,175900,15800531,1121,1121,1121,1121,0
20240403,175800,15800531,1121,1121,1121,1121,0
20240403,175700,15800531,1121,1121,1121,1121,0
20240403,175600,15800531,1121,1121,1121,1121,0
20240403,175500,15800531,1121,1121,1121,1121,0
20240403,175400,15800531,1121,1121,1121,1121,0
20240403,175300,15800531,1121,1121,1121,1121,0
20240403,175200,15800531,1121,1121,1121,1121,0
20240403,175100,15800531,1121,1121,1121,1121,0
20240403,175000,15800531,1121,1121,1121,1121,0
20240403,174900,15800531,1121,1121,1121,1121,0
20240403,174800,15800531,1121,1121,1121,1121,0
20240403,174700,15800531,1121,1121,1121,1121,0
20240403,174600,15800531,1121,1121,1121,1121,0
20240403,174500,15800531,1121,1121,1121,1121,0
20240403,174400,15800531,1121,1121,1121,1121,0
20240403,174300,15800531,1121,1121,1121,1121,0
20240403,174200,15800531,1121,1121,1121,1121,0
20240403,174100,15800531,1121,1121,1121,1121,0
20240403,174000,15800531,1121,1121,1121,1121,0
20240403,173900,15800531,1121,1121,1121,1121,0
20240403,173800,15800531,1121,1121,1121,1121,0
20240403,173700,15800531,1121,1121,1121,1121,0
20240403,173600,15800531,1121,1121,1121,1121,0
20240403,173500,15800531,1121,1121,1121,1121,0
20240403,173400,15800531,1121,1121,1121,1121,0
20240403,173300,15800531,1121,1121,1121,1121,0
20240403,173200,15800531,1121,1121,1121,1121,0
20240403,173100,15800531,1121,1121,1121,1121,0
20240403,173000,15800531,1121,1121,1121,1121,9
20240403,172900,15800531,1121,1121,1121,1121,0
20240403,172800,15800531,1121,1121,1121,1121,0
20240403,172700,15800531,1121,1121,1121,1121,0
20240403,172600,15800531,1121,1121,1121,1121,0
20240403,172500,15800531,1121,1121,1121,1121,0
20240403,172400,15800531,1121,1121,1121,1121,0
20240403,172300,15800531,1121,1121,1121,1121,0
20240403,172200,15800531,1121,1121,1121,1121,0
20240403,172100,15800531,1121,1121,1121,1121,0
20240403,172000,15800531,1121,1121,1121,1121,0
20240403,171900,15800531,1121,1121,1121,1121,0
20240403,171800,15800531,1121,1121,1121,1121,0
20240403,171700,15800531,1121,1121,1121,1121,0
20240403,171600,15800531,1121,1121,1121,1121,0
20240403,171500,15800531,1121,1121,1121,1121,0
20240403,171400,15800531,1121,1121,1121,1121,0
20240403,171300,15800531,1121,1121,1121,1121,0
20240403,171200,15800531,1121,1121,1121,1121,0
20240403,171100,15800531,1121,1121,1121,1121,0
20240403,171000,15800531,1121,1121,1121,1121,0
20240403,170900,15800531,1121,1121,1121,1121,0
20240403,170800,15800531,1121,1121,1121,1121,0
20240403,170700,15800531,1121,1121,1121,1121,0
20240403,170600,15800531,1121,1121,1121,1121,0
20240403,170500,15800531,1121,1121,1121,1121,0
20240403,170400,15800531,1121,1121,1121,1121,0
20240403,170300,15800531,1121,1121,1121,1121,0
20240403,170200,15800531,1121,1121,1121,1121,0
20240403,170100,15800531,1121,1121,1121,1121,0
20240403,170000,15800531,1121,1121,1121,1121,9
20240403,165900,15800531,1121,1121,1121,1121,0
20240403,165800,15800531,1121,1121,1121,1121,0
20240403,165700,15800531,1121,1121,1121,1121,0
20240403,165600,15800531,1121,1121,1121,1121,0
20240403,165500,15800531,1121,1121,1121,1121,0
20240403,165400,15800531,1121,1121,1121,1121,0
20240403,165300,15800531,1121,1121,1121,1121,0
20240403,165200,15800531,1121,1121,1121,1121,0
20240403,165100,15800531,1121,1121,1121,1121,0
20240403,165000,15800531,1121,1121,1121,1121,0
20240403,164900,15800531,1121,1121,1121,1121,0
20240403,164800,15800531,1121,1121,1121,1121,0
20240403,164700,15800531,1121,1121,1121,1121,0
20240403,164600,15800531,1121,1121,1121,1121,0
20240403,164500,15800531,1121,1121,1121,1121,0
20240403,164400,15800531,1121,1121,1121,1121,0
20240403,164300,15800531,1121,1121,1121,1121,0
20240403,164200,15800531,1121,1121,1121,1121,0
20240403,164100,15800531,1121,1121,1121,1121,0
20240403,164000,15800531,1121,1121,1121,1121,0
20240403,163900,15800531,1121,1121,1121,1121,0
20240403,163800,15800531,1121,1121,1121,1121,0
20240403,163700,15800531,1121,1121,1121,1121,0
20240403,163600,15800531,1121,1121,1121,1121,0
20240403,163500,15800531,1121,1121,1121,1121,0
20240403,163400,15800531,1121,1121,1121,1121,0
20240403,163300,15800531,1121,1121,1121,1121,0
20240403,163200,15800531,1121,1121,1121,1121,0
20240403,163100,15800531,1121,1121,1121,1121,0
20240403,163000,15800531,1121,1121,1121,1121,9
20240403,162900,15800531,1121,1121,1121,1121,0
20240403,162800,15800531,1121,1121,1121,1121,0
20240403,162700,15800531,1121,1121,1121,1121,0
20240403,162600,15800531,1121,1121,1121,1121,0
20240403,162500,15800531,1121,1121,1121,1121,0
20240403,162400,15800531,1121,1121,1121,1121,0
20240403,162300,15800531,1121,1121,1121,1121,0
20240403,162200,15800531,1121,1121,1121,1121,0
20240403,162100,15800531,1121,1121,1121,1121,0
20240403,162000,15800531,1121,1121,1121,1121,0
20240403,161900,15800531,1121,1121,1121,1121,0
20240403,161800,15800531,1121,1121,1121,1121,0
20240403,161700,15800531,1121,1121,1121,1121,0
20240403,161600,15800531,1121,1121,1121,1121,0
20240403,161500,15800531,1121,1121,1121,1121,0
20240403,161400,15800531,1121,1121,1121,1121,0
20240403,161300,15800531,1121,1121,1121,1121,0
20240403,161200,15800531,1121,1121,1121,1121,0
20240403,161100,15800531,1121,1121,1121,1121,0
20240403,161000,15800531,1121,1121,1121,1121,0
20240403,160900,15800531,1121,1121,1121,1121,0
20240403,160800,15800531,1121,1121,1121,1121,0
20240403,160700,15800531,1121,1121,1121,1121,0
20240403,160600,15800531,1121,1121,1121,1121,0
20240403,160500,15800531,1121,1121,1121,1121,0
20240403,160400,15800531,1121,1121,1121,1121,0
20240403,160300,15800531,1121,1121,1121,1121,0
20240403,160200,15800531,1121,1121,1121,1121,0
20240403,160100,15800531,1121,1121,1121,1121,0
20240403,160000,15800531,1121,1121,1121,1121,9
20240403,155900,15800531,1121,1121,1121,1121,0
20240403,155800,15800531,1121,1121,1121,1121,0
20240403,155700,15800531,1121,1121,1121,1121,0
20240403,155600,15800531,1121,1121,1121,1121,0
20240403,155500,15800531,1121,1121,1121,1121,0
20240403,155400,15800531,1121,1121,1121,1121,0
20240403,155300,15800531,1121,1121,1121,1121,0
20240403,155200,15800531,1121,1121,1121,1121,0
20240403,155100,15800531,1121,1121,1121,1121,0
20240403,155000,15800531,1121,1121,1121,1121,0
20240403,154900,15800531,1121,1121,1121,1121,0
20240403,154800,15800531,1121,1121,1121,1121,0
20240403,154700,15800531,1121,1121,1121,1121,0
20240403,154600,15800531,1121,1121,1121,1121,0
20240403,154500,15800531,1121,1121,1121,1121,0
20240403,154400,15800531,1121,1121,1121,1121,0
20240403,154300,15800531,1121,1121,1121,1121,0
20240403,154200,15800531,1121,1121,1121,1121,0
20240403,154100,15800531,1121,1121,1121,1121,0
20240403,154000,15800531,1121,1121,1121,1121,0
20240403,153900,15800531,1121,1121,1121,1121,0
20240403,153800,15800531,1121,1121,1121,1121,0
20240403,153700,15800531,1121,1121,1121,1121,0
20240403,153600,15800531,1121,1121,1121,1121,0
20240403,153500,15800531,1121,1121,1121,1121,0
20240403,153400,15800531,1121,1121,1121,1121,0
20240403,153300,15800531,1121,1121,1121,1121,0
20240403,153200,15800531,1121,1121,1121,1121,0
20240403,153100,15800531,1121,1121,1121,1121,0
20240403,153000,15800531,1121,1121,1121,1121,18
20240403,152900,15790442,1122,1122,1122,1122,0
20240403,152800,15790442,1122,1122,1122,1122,0
20240403,152700,15790442,1122,1122,1122,1122,0
20240403,152600,15790442,1122,1122,1122,1122,0
20240403,152500,15790442,1122,1122,1122,1122,0
20240403,152400,15790442,1122,1122,1122,1122,0
20240403,152300,15790442,1122,1122,1122,1122,0
20240403,152200,15790442,1122,1122,1122,1122,0
20240403,152100,15790442,1122,1122,1122,1122,0
20240403,152000,15790442,1122,1122,1122,1122,0
20240403,151900,15790442,1122,1122,1122,1122,0
20240403,151800,15790442,1122,1122,1122,1122,0
20240403,151700,15790442,1122,1122,1122,1122,0
20240403,151600,15790442,1122,1122,1122,1122,0
20240403,151500,15790442,1122,1122,1122,1122,0
20240403,151400,15790442,1122,1122,1122,1122,0
20240403,151300,15790442,1122,1122,1122,1122,0
20240403,151200,15790442,1122,1122,1122,1122,0
20240403,151100,15790442,1122,1122,1122,1122,0
20240403,151000,15790442,1122,1118,1122,1118,11
20240403,150900,15778115,1115,1115,1115,1115,26
20240403,150800,15749125,1118,1118,1118,1118,1
20240403,150700,15748007,1115,1116,1116,1115,700
20240403,150600,14967419,1117,1117,1117,1117,0
20240403,150500,14967419,1117,1117,1117,1117,0
20240403,150400,14967419,1117,1117,1117,1117,0
20240403,150300,14967419,1117,1117,1117,1117,0
20240403,150200,14967419,1117,1117,1117,1117,0
20240403,150100,14967419,1117,1117,1117,1117,5
20240403,150000,14961834,1117,1117,1117,1117,0
20240403,145900,14961834,1117,1117,1117,1117,0
20240403,145800,14961834,1117,1117,1117,1117,0
20240403,145700,14961834,1117,1117,1117,1117,0
20240403,145600,14961834,1117,1117,1117,1117,0
20240403,145500,14961834,1117,1117,1117,1117,0
20240403,145400,14961834,1117,1117,1117,1117,0
20240403,145300,14961834,1117,1117,1117,1117,0
20240403,145200,14961834,1117,1117,1117,1117,0
20240403,145100,14961834,1117,1117,1117,1117,0
20240403,145000,14961834,1117,1117,1117,1117,0
20240403,144900,14961834,1117,1117,1117,1117,0
20240403,144800,14961834,1117,1118,1118,1117,590
20240403,144700,14302799,1120,1120,1120,1120,1
20240403,144600,14301679,1120,1120,1120,1120,0
20240403,144500,14301679,1120,1120,1120,1120,0
20240403,144400,14301679,1120,1120,1120,1120,0
20240403,144300,14301679,1120,1120,1120,1120,0
20240403,144200,14301679,1120,1120,1120,1120,0
20240403,144100,14301679,1120,1120,1120,1120,0
20240403,144000,14301679,1120,1120,1120,1120,0
20240403,143900,14301679,1120,1120,1120,1120,100
20240403,143800,14189679,1120,1120,1120,1120,0
20240403,143700,14189679,1120,1120,1120,1120,0
20240403,143600,14189679,1120,1120,1120,1120,0
20240403,143500,14189679,1120,1120,1120,1120,0
20240403,143400,14189679,1120,1120,1120,1120,0
20240403,143300,14189679,1120,1120,1120,1120,0
20240403,143200,14189679,1120,1120,1120,1120,0
20240403,143100,14189679,1120,1120,1120,1120,0
20240403,143000,14189679,1120,1120,1120,1120,0
20240403,142900,14189679,1120,1120,1120,1120,0
20240403,142800,14189679,1120,1120,1120,1120,0
20240403,142700,14189679,1120,1120,1120,1120,0
20240403,142600,14189679,1120,1120,1120,1120,0
20240403,142500,14189679,1120,1120,1120,1120,0
20240403,142400,14189679,1120,1120,1120,1120,97
20240403,142300,14081039,1121,1121,1121,1121,0
20240403,142200,14081039,1121,1121,1121,1121,0
20240403,142100,14081039,1121,1121,1121,1121,0
20240403,142000,14081039,1121,1121,1121,1121,0
20240403,141900,14081039,1121,1121,1121,1121,2
20240403,141800,14078797,1121,1121,1121,1121,0
20240403,141700,14078797,1121,1121,1121,1121,0
20240403,141600,14078797,1121,1121,1121,1121,0
20240403,141500,14078797,1121,1121,1121,1121,0
20240403,141400,14078797,1121,1121,1121,1121,0
20240403,141300,14078797,1121,1121,1121,1121,0
20240403,141200,14078797,1121,1120,1121,1120,11
20240403,141100,14066476,1120,1120,1120,1120,0
20240403,141000,14066476,1120,1118,1120,1118,894
20240403,140900,13066355,1118,1118,1118,1118,0
20240403,140800,13066355,1118,1118,1118,1118,0
20240403,140700,13066355,1118,1118,1118,1118,0
20240403,140600,13066355,1118,1118,1118,1118,0
20240403,140500,13066355,1118,1118,1118,1118,0
20240403,140400,13066355,1118,1118,1118,1118,0
20240403,140300,13066355,1118,1118,1118,1118,11
20240403,140200,13054057,1118,1118,1118,1118,0
20240403,140100,13054057,1118,1118,1118,1118,0
20240403,140000,13054057,1118,1118,1118,1118,0
20240403,135900,13054057,1118,1118,1118,1118,0
20240403,135800,13054057,1118,1118,1118,1118,500
20240403,135700,12495057,1118,1118,1118,1118,0
20240403,135600,12495057,1118,1118,1118,1118,1
20240403,135500,12493939,1117,1117,1117,1117,0
20240403,135400,12493939,1117,1117,1117,1117,0
20240403,135300,12493939,1117,1117,1117,1117,0
20240403,135200,12493939,1117,1117,1117,1117,0
20240403,135100,12493939,1117,1117,1117,1117,0
20240403,135000,12493939,1117,1117,1117,1117,0
20240403,134900,12493939,1117,1117,1117,1117,0
20240403,134800,12493939,1117,1117,1117,1117,0
20240403,134700,12493939,1117,1117,1117,1117,0
20240403,134600,12493939,1117,1117,1117,1117,0
20240403,134500,12493939,1117,1117,1117,1117,0
20240403,134400,12493939,1117,1117,1117,1117,0
20240403,134300,12493939,1117,1117,1117,1117,0
20240403,134200,12493939,1117,1117,1117,1117,3
20240403,134100,12490588,1118,1118,1118,1118,0
20240403,134000,12490588,1118,1118,1118,1118,1
20240403,133900,12489470,1118,1118,1118,1118,0
20240403,133800,12489470,1118,1118,1118,1118,0
20240403,133700,12489470,1118,1118,1118,1118,4
20240403,133600,12484998,1118,1118,1118,1118,0
20240403,133500,12484998,1118,1118,1118,1118,0
20240403,133400,12484998,1118,1118,1118,1118,0
20240403,133300,12484998,1118,1118,1118,1118,0
20240403,133200,12484998,1118,1118,1118,1118,0
20240403,133100,12484998,1118,1118,1118,1118,0
20240403,133000,12484998,1118,1118,1118,1118,0
20240403,132900,12484998,1118,1118,1118,1118,0
20240403,132800,12484998,1118,1118,1118,1118,0
20240403,132700,12484998,1118,1118,1118,1118,142
20240403,132600,12326242,1118,1118,1118,1118,0
20240403,132500,12326242,1118,1118,1118,1118,0
20240403,132400,12326242,1118,1118,1118,1118,105
20240403,132300,12208852,1119,1119,1119,1119,0
20240403,132200,12208852,1119,1119,1119,1119,0
20240403,132100,12208852,1119,1119,1119,1119,0
20240403,132000,12208852,1119,1119,1119,1119,4000
20240403,131900,7732852,1119,1119,1119,1119,0
20240403,131800,7732852,1119,1119,1119,1119,0
20240403,131700,7732852,1119,1119,1119,1119,0
20240403,131600,7732852,1119,1119,1119,1119,0
20240403,131500,7732852,1119,1119,1119,1119,0
20240403,131400,7732852,1119,1119,1119,1119,0
20240403,131300,7732852,1119,1119,1119,1119,4
20240403,131200,7728376,1119,1119,1119,1119,1
20240403,131100,7727257,1118,1118,1118,1118,0
20240403,131000,7727257,1118,1118,1118,1118,3
20240403,130900,7723903,1118,1118,1118,1118,0
20240403,130800,7723903,1118,1118,1118,1118,0
20240403,130700,7723903,1118,1118,1118,1118,0
20240403,130600,7723903,1118,1118,1118,1118,0
20240403,130500,7723903,1118,1118,1118,1118,0
20240403,130400,7723903,1118,1118,1118,1118,0
20240403,130300,7723903,1118,1118,1118,1118,0
20240403,130200,7723903,1118,1118,1118,1118,0
20240403,130100,7723903,1118,1118,1118,1118,0
20240403,130000,7723903,1118,1118,1118,1118,0
20240403,125900,7723903,1118,1118,1118,1118,0
20240403,125800,7723903,1118,1118,1118,1118,0
20240403,125700,7723903,1118,1118,1118,1118,0
20240403,125600,7723903,1118,1118,1118,1118,0
20240403,125500,7723903,1118,1118,1118,1118,0
20240403,125400,7723903,1118,1118,1118,1118,0
20240403,125300,7723903,1118,1118,1118,1118,4
20240403,125200,7719431,1119,1119,1119,1119,0
20240403,125100,7719431,1119,1119,1119,1119,0
20240403,125000,7719431,1119,1119,1119,1119,0
20240403,124900,7719431,1119,1119,1119,1119,0
20240403,124800,7719431,1119,1119,1119,1119,1
20240403,124700,7718312,1118,1118,1118,1118,1
20240403,124600,7717194,1119,1118,1119,1118,7
20240403,124500,7709364,1119,1116,1119,1116,31
20240403,124400,7674736,1115,1115,1115,1115,0
20240403,124300,7674736,1115,1115,1115,1115,0
20240403,124200,7674736,1115,1115,1115,1115,0
20240403,124100,7674736,1115,1115,1115,1115,0
20240403,124000,7674736,1115,1115,1115,1115,0
20240403,123900,7674736,1115,1115,1115,1115,0
20240403,123800,7674736,1115,1115,1115,1115,0
20240403,123700,7674736,1115,1115,1115,1115,11
20240403,123600,7662471,1115,1115,1115,1115,0
20240403,123500,7662471,1115,1115,1115,1115,0
20240403,123400,7662471,1115,1115,1115,1115,0
20240403,123300,7662471,1115,1115,1115,1115,0
20240403,123200,7662471,1115,1115,1115,1115,0
20240403,123100,7662471,1115,1115,1115,1115,11
20240403,123000,7650206,1117,1117,1117,1117,0
20240403,122900,7650206,1117,1117,1117,1117,0
20240403,122800,7650206,1117,1117,1117,1117,0
20240403,122700,7650206,1117,1117,1117,1117,0
20240403,122600,7650206,1117,1116,1117,1116,12
20240403,122500,7636813,1115,1115,1115,1115,0
20240403,122400,7636813,1115,1115,1115,1115,0
20240403,122300,7636813,1115,1115,1115,1115,0
20240403,122200,7636813,1115,1115,1115,1115,22
20240403,122100,7612283,1115,1115,1115,1115,0
20240403,122000,7612283,1115,1115,1115,1115,0
20240403,121900,7612283,1115,1115,1115,1115,0
20240403,121800,7612283,1115,1115,1115,1115,0
20240403,121700,7612283,1115,1115,1115,1115,0
20240403,121600,7612283,1115,1115,1115,1115,0
20240403,121500,7612283,1115,1115,1115,1115,0
20240403,121400,7612283,1115,1115,1115,1115,0
20240403,121300,7612283,1115,1115,1115,1115,1
20240403,121200,7611168,1115,1115,1115,1115,0
20240403,121100,7611168,1115,1115,1115,1115,0
20240403,121000,7611168,1115,1115,1115,1115,0
20240403,120900,7611168,1115,1115,1115,1115,0
20240403,120800,7611168,1115,1115,1115,1115,0
20240403,120700,7611168,1115,1115,1115,1115,11
20240403,120600,7598903,1115,1115,1115,1115,0
20240403,120500,7598903,1115,1115,1115,1115,0
20240403,120400,7598903,1115,1115,1115,1115,0
20240403,120300,7598903,1115,1115,1115,1115,11
20240403,120200,7586638,1116,1116,1116,1116,0
20240403,120100,7586638,1116,1116,1116,1116,0
20240403,120000,7586638,1116,1116,1116,1116,1
20240403,115900,7585522,1116,1116,1116,1116,0
20240403,115800,7585522,1116,1116,1116,1116,0
20240403,115700,7585522,1116,1116,1116,1116,46
20240403,115600,7534186,1115,1115,1115,1115,10
20240403,115500,7523036,1115,1115,1115,1115,0
20240403,115400,7523036,1115,1115,1115,1115,0
20240403,115300,7523036,1115,1115,1115,1115,22
20240403,115200,7498506,1115,1115,1115,1115,0
20240403,115100,7498506,1115,1115,1115,1115,0
20240403,115000,7498506,1115,1115,1115,1115,0
20240403,114900,7498506,1115,1115,1115,1115,0
20240403,114800,7498506,1115,1115,1115,1115,0
20240403,114700,7498506,1115,1115,1115,1115,0
20240403,114600,7498506,1115,1115,1115,1115,0
20240403,114500,7498506,1115,1115,1115,1115,0
20240403,114400,7498506,1115,1115,1115,1115,0
20240403,114300,7498506,1115,1115,1115,1115,11
20240403,114200,7486241,1115,1115,1115,1115,0
20240403,114100,7486241,1115,1115,1115,1115,0
20240403,114000,7486241,1115,1115,1115,1115,0
20240403,113900,7486241,1115,1115,1115,1115,0
20240403,113800,7486241,1115,1115,1115,1115,0
20240403,113700,7486241,1115,1115,1115,1115,0
20240403,113600,7486241,1115,1115,1115,1115,33
20240403,113500,7449446,1116,1116,1116,1116,0
20240403,113400,7449446,1116,1116,1116,1116,0
20240403,113300,7449446,1116,1116,1116,1116,0
20240403,113200,7449446,1116,1116,1116,1116,20
20240403,113100,7427126,1116,1116,1116,1116,0
20240403,113000,7427126,1116,1116,1116,1116,0
20240403,112900,7427126,1116,1116,1116,1116,0
20240403,112800,7427126,1116,1116,1116,1116,120
20240403,112700,7293206,1115,1115,1115,1115,68
20240403,112600,7217386,1115,1115,1115,1115,0
20240403,112500,7217386,1115,1115,1115,1115,0
20240403,112400,7217386,1115,1115,1115,1115,0
20240403,112300,7217386,1115,1115,1115,1115,11
20240403,112200,7205121,1116,1116,1116,1116,0
20240403,112100,7205121,1116,1116,1116,1116,2
20240403,112000,7202889,1116,1116,1116,1116,1
20240403,111900,7201773,1115,1115,1115,1115,0
20240403,111800,7201773,1115,1115,1115,1115,0
20240403,111700,7201773,1115,1115,1115,1115,0
20240403,111600,7201773,1115,1115,1115,1115,22
20240403,111500,7177243,1115,1115,1115,1115,0
20240403,111400,7177243,1115,1115,1115,1115,0
20240403,111300,7177243,1115,1115,1115,1115,0
20240403,111200,7177243,1115,1115,1115,1115,0
20240403,111100,7177243,1115,1115,1115,1115,0
20240403,111000,7177243,1115,1115,1115,1115,0
20240403,110900,7177243,1115,1115,1115,1115,0
20240403,110800,7177243,1115,1115,1115,1115,0
20240403,110700,7177243,1115,1115,1115,1115,0
20240403,110600,7177243,1115,1115,1115,1115,11
20240403,110500,7164978,1115,1115,1115,1115,0
20240403,110400,7164978,1115,1115,1115,1115,0
20240403,110300,7164978,1115,1115,1115,1115,0
20240403,110200,7164978,1115,1115,1115,1115,0
20240403,110100,7164978,1115,1115,1115,1115,11
20240403,110000,7152713,1115,1115,1115,1115,0
20240403,105900,7152713,1115,1115,1115,1115,0
20240403,105800,7152713,1115,1115,1115,1115,0
20240403,105700,7152713,1115,1115,1115,1115,0
20240403,105600,7152713,1115,1115,1115,1115,11
20240403,105500,7140448,1115,1115,1115,1115,22
20240403,105400,7115918,1116,1116,1116,1116,1
20240403,105300,7114802,1116,1116,1116,1116,5
20240403,105200,7109222,1115,1115,1115,1115,0
20240403,105100,7109222,1115,1115,1115,1115,616
20240403,105000,6422382,1115,1115,1115,1115,0
20240403,104900,6422382,1115,1115,1115,1115,0
20240403,104800,6422382,1115,1115,1115,1115,0
20240403,104700,6422382,1115,1115,1115,1115,0
20240403,104600,6422382,1115,1115,1115,1115,0
20240403,104500,6422382,1115,1115,1115,1115,0
20240403,104400,6422382,1115,1115,1115,1115,0
20240403,104300,6422382,1115,1115,1115,1115,0
20240403,104200,6422382,1115,1115,1115,1115,0
20240403,104100,6422382,1115,1115,1115,1115,0
20240403,104000,6422382,1115,1115,1115,1115,0
20240403,103900,6422382,1115,1115,1115,1115,0
20240403,103800,6422382,1115,1115,1115,1115,895
20240403,103700,5424457,1118,1118,1118,1118,0
20240403,103600,5424457,1118,1118,1118,1118,0
20240403,103500,5424457,1118,1118,1118,1118,0
20240403,103400,5424457,1118,1118,1118,1118,0
20240403,103300,5424457,1118,1118,1118,1118,0
20240403,103200,5424457,1118,1118,1118,1118,0
20240403,103100,5424457,1118,1118,1118,1118,0
20240403,103000,5424457,1118,1116,1118,1116,11
20240403,102900,5412179,1116,1116,1116,1116,1
20240403,102800,5411063,1115,1115,1115,1115,11
20240403,102700,5398798,1117,1117,1117,1117,0
20240403,102600,5398798,1117,1117,1117,1117,0
20240403,102500,5398798,1117,1117,1117,1117,0
20240403,102400,5398798,1117,1117,1117,1117,0
20240403,102300,5398798,1117,1117,1117,1117,0
20240403,102200,5398798,1117,1117,1117,1117,0
20240403,102100,5398798,1117,1117,1117,1117,0
20240403,102000,5398798,1117,1117,1117,1117,0
20240403,101900,5398798,1117,1117,1117,1117,0
20240403,101800,5398798,1117,1117,1117,1117,1
20240403,101700,5397681,1115,1115,1115,1115,0
20240403,101600,5397681,1115,1119,1119,1115,96
20240403,101500,5290625,1122,1118,1122,1118,2
20240403,101400,5288385,1115,1120,1120,1115,99
20240403,101300,5177940,1120,1120,1120,1120,7
20240403,101200,5170100,1125,1125,1125,1125,0
20240403,101100,5170100,1125,1125,1125,1125,0
20240403,101000,5170100,1125,1125,1125,1125,0
20240403,100900,5170100,1125,1125,1125,1125,0
20240403,100800,5170100,1125,1125,1125,1125,0
20240403,100700,5170100,1125,1125,1125,1125,0
20240403,100600,5170100,1125,1125,1125,1125,0
20240403,100500,5170100,1125,1125,1125,1125,0
20240403,100400,5170100,1125,1125,1125,1125,0
20240403,100300,5170100,1125,1125,1125,1125,0
20240403,100200,5170100,1125,1125,1125,1125,5
20240403,100100,5164475,1125,1125,1125,1125,0
20240403,100000,5164475,1125,1125,1125,1125,0
20240403,095900,5164475,1125,1118,1125,1118,83
20240403,095800,5071260,1120,1117,1120,1117,111
20240403,095700,4947270,1116,1116,1116,1116,0
20240403,095600,4947270,1116,1116,1116,1116,0
20240403,095500,4947270,1116,1116,1116,1116,0
20240403,095400,4947270,1116,1116,1116,1116,0
20240403,095300,4947270,1116,1116,1116,1116,0
20240403,095200,4947270,1116,1116,1116,1116,0
20240403,095100,4947270,1116,1116,1116,1116,11
20240403,095000,4934994,1117,1117,1117,1117,15
20240403,094900,4918239,1118,1118,1118,1118,0
20240403,094800,4918239,1118,1118,1118,1118,2
20240403,094700,4916003,1119,1119,1119,1119,0
20240403,094600,4916003,1119,1119,1119,1119,2
20240403,094500,4913765,1122,1122,1122,1122,0
20240403,094400,4913765,1122,1122,1122,1122,0
20240403,094300,4913765,1122,1122,1122,1122,0
20240403,094200,4913765,1122,1122,1122,1122,0
20240403,094100,4913765,1122,1122,1122,1122,0
20240403,094000,4913765,1122,1122,1122,1122,0
20240403,093900,4913765,1122,1122,1122,1122,0
20240403,093800,4913765,1122,1122,1122,1122,0
20240403,093700,4913765,1122,1122,1122,1122,0
20240403,093600,4913765,1122,1122,1122,1122,0
20240403,093500,4913765,1122,1122,1122,1122,0
20240403,093400,4913765,1122,1122,1122,1122,0
20240403,093300,4913765,1122,1122,1122,1122,0
20240403,093200,4913765,1122,1122,1125,1119,22
20240403,093100,4889036,1125,1125,1125,1125,15
20240403,093000,4872161,1125,1125,1125,1125,0
20240403,092900,4872161,1125,1124,1125,1124,162
20240403,092800,4689961,1125,1125,1125,1125,0
20240403,092700,4689961,1125,1125,1125,1125,0
20240403,092600,4689961,1125,1125,1125,1125,0
20240403,092500,4689961,1125,1125,1125,1125,0
20240403,092400,4689961,1125,1125,1125,1125,0
20240403,092300,4689961,1125,1125,1125,1125,0
20240403,092200,4689961,1125,1125,1125,1123,1149
20240403,092100,3397338,1126,1125,1126,1125,854
20240403,092000,2436587,1125,1125,1125,1125,0
20240403,091900,2436587,1125,1125,1125,1125,0
20240403,091800,2436587,1125,1125,1125,1125,0
20240403,091700,2436587,1125,1122,1125,1122,314
20240403,091600,2083660,1124,1122,1124,1122,127
20240403,091500,1941162,1124,1122,1124,1122,224
20240403,091400,1689827,1123,1123,1123,1122,49
20240403,091300,1634847,1123,1122,1123,1122,117
20240403,091200,1503566,1122,1122,1122,1122,100
20240403,091100,1391366,1121,1121,1121,1121,0
20240403,091000,1391366,1121,1121,1121,1121,0
20240403,090900,1391366,1121,1121,1121,1121,50
20240403,090800,1335316,1121,1121,1121,1121,602
20240403,090700,660474,1122,1122,1122,1122,0
20240403,090600,660474,1122,1122,1122,1122,1
20240403,090500,659352,1122,1122,1122,1122,0
20240403,090400,659352,1122,1122,1122,1122,0
20240403,090300,659352,1122,1122,1122,1122,0
20240403,090200,659352,1122,1122,1122,1122,1
20240403,090100,658230,1110,1110,1110,1110,0
20240403,090000,658230,1110,1110,1110,1110,593