KissMeData/145270/min/candle-20240409.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240409,200500,59763250,1040,1040,1040,1040,311
20240409,200400,59763250,1040,1040,1040,1040,0
20240409,200300,59763250,1040,1040,1040,1040,0
20240409,200200,59763250,1040,1040,1040,1040,0
20240409,200100,59763250,1040,1040,1040,1040,0
20240409,200000,59763250,1040,1040,1040,1040,0
20240409,195900,59763250,1040,1040,1040,1040,0
20240409,195800,59763250,1040,1040,1040,1040,0
20240409,195700,59763250,1040,1040,1040,1040,0
20240409,195600,59763250,1040,1040,1040,1040,0
20240409,195500,59763250,1040,1040,1040,1040,0
20240409,195400,59763250,1040,1040,1040,1040,0
20240409,195300,59763250,1040,1040,1040,1040,0
20240409,195200,59763250,1040,1040,1040,1040,0
20240409,195100,59763250,1040,1040,1040,1040,0
20240409,195000,59763250,1040,1040,1040,1040,0
20240409,194900,59763250,1040,1040,1040,1040,0
20240409,194800,59763250,1040,1040,1040,1040,0
20240409,194700,59763250,1040,1040,1040,1040,0
20240409,194600,59763250,1040,1040,1040,1040,0
20240409,194500,59763250,1040,1040,1040,1040,0
20240409,194400,59763250,1040,1040,1040,1040,0
20240409,194300,59763250,1040,1040,1040,1040,0
20240409,194200,59763250,1040,1040,1040,1040,0
20240409,194100,59763250,1040,1040,1040,1040,0
20240409,194000,59763250,1040,1040,1040,1040,0
20240409,193900,59763250,1040,1040,1040,1040,0
20240409,193800,59763250,1040,1040,1040,1040,0
20240409,193700,59763250,1040,1040,1040,1040,0
20240409,193600,59763250,1040,1040,1040,1040,0
20240409,193500,59763250,1040,1040,1040,1040,311
20240409,193400,59763250,1040,1040,1040,1040,0
20240409,193300,59763250,1040,1040,1040,1040,0
20240409,193200,59763250,1040,1040,1040,1040,0
20240409,193100,59763250,1040,1040,1040,1040,0
20240409,193000,59763250,1040,1040,1040,1040,0
20240409,192900,59763250,1040,1040,1040,1040,0
20240409,192800,59763250,1040,1040,1040,1040,0
20240409,192700,59763250,1040,1040,1040,1040,0
20240409,192600,59763250,1040,1040,1040,1040,0
20240409,192500,59763250,1040,1040,1040,1040,0
20240409,192400,59763250,1040,1040,1040,1040,0
20240409,192300,59763250,1040,1040,1040,1040,0
20240409,192200,59763250,1040,1040,1040,1040,0
20240409,192100,59763250,1040,1040,1040,1040,0
20240409,192000,59763250,1040,1040,1040,1040,0
20240409,191900,59763250,1040,1040,1040,1040,0
20240409,191800,59763250,1040,1040,1040,1040,0
20240409,191700,59763250,1040,1040,1040,1040,0
20240409,191600,59763250,1040,1040,1040,1040,0
20240409,191500,59763250,1040,1040,1040,1040,0
20240409,191400,59763250,1040,1040,1040,1040,0
20240409,191300,59763250,1040,1040,1040,1040,0
20240409,191200,59763250,1040,1040,1040,1040,0
20240409,191100,59763250,1040,1040,1040,1040,0
20240409,191000,59763250,1040,1040,1040,1040,0
20240409,190900,59763250,1040,1040,1040,1040,0
20240409,190800,59763250,1040,1040,1040,1040,0
20240409,190700,59763250,1040,1040,1040,1040,0
20240409,190600,59763250,1040,1040,1040,1040,0
20240409,190500,59763250,1040,1040,1040,1040,311
20240409,190400,59763250,1040,1040,1040,1040,0
20240409,190300,59763250,1040,1040,1040,1040,0
20240409,190200,59763250,1040,1040,1040,1040,0
20240409,190100,59763250,1040,1040,1040,1040,0
20240409,190000,59763250,1040,1040,1040,1040,0
20240409,185900,59763250,1040,1040,1040,1040,0
20240409,185800,59763250,1040,1040,1040,1040,0
20240409,185700,59763250,1040,1040,1040,1040,0
20240409,185600,59763250,1040,1040,1040,1040,0
20240409,185500,59763250,1040,1040,1040,1040,0
20240409,185400,59763250,1040,1040,1040,1040,0
20240409,185300,59763250,1040,1040,1040,1040,0
20240409,185200,59763250,1040,1040,1040,1040,0
20240409,185100,59763250,1040,1040,1040,1040,0
20240409,185000,59763250,1040,1040,1040,1040,0
20240409,184900,59763250,1040,1040,1040,1040,0
20240409,184800,59763250,1040,1040,1040,1040,0
20240409,184700,59763250,1040,1040,1040,1040,0
20240409,184600,59763250,1040,1040,1040,1040,0
20240409,184500,59763250,1040,1040,1040,1040,0
20240409,184400,59763250,1040,1040,1040,1040,0
20240409,184300,59763250,1040,1040,1040,1040,0
20240409,184200,59763250,1040,1040,1040,1040,0
20240409,184100,59763250,1040,1040,1040,1040,0
20240409,184000,59763250,1040,1040,1040,1040,0
20240409,183900,59763250,1040,1040,1040,1040,0
20240409,183800,59763250,1040,1040,1040,1040,0
20240409,183700,59763250,1040,1040,1040,1040,0
20240409,183600,59763250,1040,1040,1040,1040,0
20240409,183500,59763250,1040,1040,1040,1040,311
20240409,183400,59763250,1040,1040,1040,1040,0
20240409,183300,59763250,1040,1040,1040,1040,0
20240409,183200,59763250,1040,1040,1040,1040,0
20240409,183100,59763250,1040,1040,1040,1040,0
20240409,183000,59763250,1040,1040,1040,1040,0
20240409,182900,59763250,1040,1040,1040,1040,0
20240409,182800,59763250,1040,1040,1040,1040,0
20240409,182700,59763250,1040,1040,1040,1040,0
20240409,182600,59763250,1040,1040,1040,1040,0
20240409,182500,59763250,1040,1040,1040,1040,0
20240409,182400,59763250,1040,1040,1040,1040,0
20240409,182300,59763250,1040,1040,1040,1040,0
20240409,182200,59763250,1040,1040,1040,1040,0
20240409,182100,59763250,1040,1040,1040,1040,0
20240409,182000,59763250,1040,1040,1040,1040,0
20240409,181900,59763250,1040,1040,1040,1040,0
20240409,181800,59763250,1040,1040,1040,1040,0
20240409,181700,59763250,1040,1040,1040,1040,0
20240409,181600,59763250,1040,1040,1040,1040,0
20240409,181500,59763250,1040,1040,1040,1040,0
20240409,181400,59763250,1040,1040,1040,1040,0
20240409,181300,59763250,1040,1040,1040,1040,0
20240409,181200,59763250,1040,1040,1040,1040,0
20240409,181100,59763250,1040,1040,1040,1040,0
20240409,181000,59763250,1040,1040,1040,1040,0
20240409,180900,59763250,1040,1040,1040,1040,0
20240409,180800,59763250,1040,1040,1040,1040,0
20240409,180700,59763250,1040,1040,1040,1040,0
20240409,180600,59763250,1040,1040,1040,1040,0
20240409,180500,59763250,1040,1040,1040,1040,311
20240409,180400,59763250,1040,1040,1040,1040,0
20240409,180300,59763250,1040,1040,1040,1040,0
20240409,180200,59763250,1040,1040,1040,1040,0
20240409,180100,59763250,1040,1040,1040,1040,0
20240409,180000,59763250,1040,1040,1040,1040,0
20240409,175900,59763250,1040,1040,1040,1040,0
20240409,175800,59763250,1040,1040,1040,1040,0
20240409,175700,59763250,1040,1040,1040,1040,0
20240409,175600,59763250,1040,1040,1040,1040,0
20240409,175500,59763250,1040,1040,1040,1040,0
20240409,175400,59763250,1040,1040,1040,1040,0
20240409,175300,59763250,1040,1040,1040,1040,0
20240409,175200,59763250,1040,1040,1040,1040,0
20240409,175100,59763250,1040,1040,1040,1040,0
20240409,175000,59763250,1040,1040,1040,1040,0
20240409,174900,59763250,1040,1040,1040,1040,0
20240409,174800,59763250,1040,1040,1040,1040,0
20240409,174700,59763250,1040,1040,1040,1040,0
20240409,174600,59763250,1040,1040,1040,1040,0
20240409,174500,59763250,1040,1040,1040,1040,0
20240409,174400,59763250,1040,1040,1040,1040,0
20240409,174300,59763250,1040,1040,1040,1040,0
20240409,174200,59763250,1040,1040,1040,1040,0
20240409,174100,59763250,1040,1040,1040,1040,0
20240409,174000,59763250,1040,1040,1040,1040,0
20240409,173900,59763250,1040,1040,1040,1040,0
20240409,173800,59763250,1040,1040,1040,1040,0
20240409,173700,59763250,1040,1040,1040,1040,0
20240409,173600,59763250,1040,1040,1040,1040,0
20240409,173500,59763250,1040,1040,1040,1040,311
20240409,173400,59763250,1040,1040,1040,1040,0
20240409,173300,59763250,1040,1040,1040,1040,0
20240409,173200,59763250,1040,1040,1040,1040,0
20240409,173100,59763250,1040,1040,1040,1040,0
20240409,173000,59763250,1040,1040,1040,1040,0
20240409,172900,59763250,1040,1040,1040,1040,0
20240409,172800,59763250,1040,1040,1040,1040,0
20240409,172700,59763250,1040,1040,1040,1040,0
20240409,172600,59763250,1040,1040,1040,1040,0
20240409,172500,59763250,1040,1040,1040,1040,0
20240409,172400,59763250,1040,1040,1040,1040,0
20240409,172300,59763250,1040,1040,1040,1040,0
20240409,172200,59763250,1040,1040,1040,1040,0
20240409,172100,59763250,1040,1040,1040,1040,0
20240409,172000,59763250,1040,1040,1040,1040,0
20240409,171900,59763250,1040,1040,1040,1040,0
20240409,171800,59763250,1040,1040,1040,1040,0
20240409,171700,59763250,1040,1040,1040,1040,0
20240409,171600,59763250,1040,1040,1040,1040,0
20240409,171500,59763250,1040,1040,1040,1040,0
20240409,171400,59763250,1040,1040,1040,1040,0
20240409,171300,59763250,1040,1040,1040,1040,0
20240409,171200,59763250,1040,1040,1040,1040,0
20240409,171100,59763250,1040,1040,1040,1040,0
20240409,171000,59763250,1040,1040,1040,1040,0
20240409,170900,59763250,1040,1040,1040,1040,0
20240409,170800,59763250,1040,1040,1040,1040,0
20240409,170700,59763250,1040,1040,1040,1040,0
20240409,170600,59763250,1040,1040,1040,1040,0
20240409,170500,59763250,1040,1040,1040,1040,311
20240409,170400,59763250,1040,1040,1040,1040,0
20240409,170300,59763250,1040,1040,1040,1040,0
20240409,170200,59763250,1040,1040,1040,1040,0
20240409,170100,59763250,1040,1040,1040,1040,0
20240409,170000,59763250,1040,1040,1040,1040,0
20240409,165900,59763250,1040,1040,1040,1040,0
20240409,165800,59763250,1040,1040,1040,1040,0
20240409,165700,59763250,1040,1040,1040,1040,0
20240409,165600,59763250,1040,1040,1040,1040,0
20240409,165500,59763250,1040,1040,1040,1040,0
20240409,165400,59763250,1040,1040,1040,1040,0
20240409,165300,59763250,1040,1040,1040,1040,0
20240409,165200,59763250,1040,1040,1040,1040,0
20240409,165100,59763250,1040,1040,1040,1040,0
20240409,165000,59763250,1040,1040,1040,1040,0
20240409,164900,59763250,1040,1040,1040,1040,0
20240409,164800,59763250,1040,1040,1040,1040,0
20240409,164700,59763250,1040,1040,1040,1040,0
20240409,164600,59763250,1040,1040,1040,1040,0
20240409,164500,59763250,1040,1040,1040,1040,0
20240409,164400,59763250,1040,1040,1040,1040,0
20240409,164300,59763250,1040,1040,1040,1040,0
20240409,164200,59763250,1040,1040,1040,1040,0
20240409,164100,59763250,1040,1040,1040,1040,0
20240409,164000,59763250,1040,1040,1040,1040,0
20240409,163900,59763250,1040,1040,1040,1040,0
20240409,163800,59763250,1040,1040,1040,1040,0
20240409,163700,59763250,1040,1040,1040,1040,0
20240409,163600,59763250,1040,1040,1040,1040,0
20240409,163500,59763250,1040,1040,1040,1040,311
20240409,163400,59763250,1040,1040,1040,1040,0
20240409,163300,59763250,1040,1040,1040,1040,0
20240409,163200,59763250,1040,1040,1040,1040,0
20240409,163100,59763250,1040,1040,1040,1040,0
20240409,163000,59763250,1040,1040,1040,1040,0
20240409,162900,59763250,1040,1040,1040,1040,0
20240409,162800,59763250,1040,1040,1040,1040,0
20240409,162700,59763250,1040,1040,1040,1040,0
20240409,162600,59763250,1040,1040,1040,1040,0
20240409,162500,59763250,1040,1040,1040,1040,0
20240409,162400,59763250,1040,1040,1040,1040,0
20240409,162300,59763250,1040,1040,1040,1040,0
20240409,162200,59763250,1040,1040,1040,1040,0
20240409,162100,59763250,1040,1040,1040,1040,0
20240409,162000,59763250,1040,1040,1040,1040,0
20240409,161900,59763250,1040,1040,1040,1040,0
20240409,161800,59763250,1040,1040,1040,1040,0
20240409,161700,59763250,1040,1040,1040,1040,0
20240409,161600,59763250,1040,1040,1040,1040,0
20240409,161500,59763250,1040,1040,1040,1040,0
20240409,161400,59763250,1040,1040,1040,1040,0
20240409,161300,59763250,1040,1040,1040,1040,0
20240409,161200,59763250,1040,1040,1040,1040,0
20240409,161100,59763250,1040,1040,1040,1040,0
20240409,161000,59763250,1040,1040,1040,1040,0
20240409,160900,59763250,1040,1040,1040,1040,0
20240409,160800,59763250,1040,1040,1040,1040,0
20240409,160700,59763250,1040,1040,1040,1040,0
20240409,160600,59763250,1040,1040,1040,1040,0
20240409,160500,59763250,1040,1040,1040,1040,311
20240409,160400,59763250,1040,1040,1040,1040,0
20240409,160300,59763250,1040,1040,1040,1040,0
20240409,160200,59763250,1040,1040,1040,1040,0
20240409,160100,59763250,1040,1040,1040,1040,0
20240409,160000,59763250,1040,1040,1040,1040,0
20240409,155900,59763250,1040,1040,1040,1040,0
20240409,155800,59763250,1040,1040,1040,1040,0
20240409,155700,59763250,1040,1040,1040,1040,0
20240409,155600,59763250,1040,1040,1040,1040,0
20240409,155500,59763250,1040,1040,1040,1040,0
20240409,155400,59763250,1040,1040,1040,1040,0
20240409,155300,59763250,1040,1040,1040,1040,0
20240409,155200,59763250,1040,1040,1040,1040,0
20240409,155100,59763250,1040,1040,1040,1040,0
20240409,155000,59763250,1040,1040,1040,1040,0
20240409,154900,59763250,1040,1040,1040,1040,0
20240409,154800,59763250,1040,1040,1040,1040,0
20240409,154700,59763250,1040,1040,1040,1040,0
20240409,154600,59763250,1040,1040,1040,1040,0
20240409,154500,59763250,1040,1040,1040,1040,0
20240409,154400,59763250,1040,1040,1040,1040,0
20240409,154300,59763250,1040,1040,1040,1040,0
20240409,154200,59763250,1040,1040,1040,1040,0
20240409,154100,59763250,1040,1040,1040,1040,0
20240409,154000,59763250,1040,1040,1040,1040,0
20240409,153900,59763250,1040,1040,1040,1040,0
20240409,153800,59763250,1040,1040,1040,1040,0
20240409,153700,59763250,1040,1040,1040,1040,0
20240409,153600,59763250,1040,1040,1040,1040,0
20240409,153500,59763250,1040,1040,1040,1040,311
20240409,153400,59763250,1040,1040,1040,1040,0
20240409,153300,59763250,1040,1040,1040,1040,0
20240409,153200,59763250,1040,1040,1040,1040,0
20240409,153100,59763250,1040,1040,1040,1040,0
20240409,153000,59763250,1040,1040,1040,1040,311
20240409,152900,59439810,1039,1039,1039,1039,0
20240409,152800,59439810,1039,1039,1039,1039,0
20240409,152700,59439810,1039,1039,1039,1039,0
20240409,152600,59439810,1039,1039,1039,1039,0
20240409,152500,59439810,1039,1039,1039,1039,0
20240409,152400,59439810,1039,1039,1039,1039,0
20240409,152300,59439810,1039,1039,1039,1039,0
20240409,152200,59439810,1039,1039,1039,1039,0
20240409,152100,59439810,1039,1039,1039,1039,0
20240409,152000,59439810,1039,1039,1039,1039,0
20240409,151900,59439810,1039,1039,1039,1039,0
20240409,151800,59439810,1039,1039,1039,1039,0
20240409,151700,59439810,1039,1039,1039,1039,1
20240409,151600,59438771,1039,1039,1039,1039,0
20240409,151500,59438771,1039,1039,1039,1039,1
20240409,151400,59437732,1039,1039,1039,1039,0
20240409,151300,59437732,1039,1039,1039,1039,0
20240409,151200,59437732,1039,1039,1039,1039,0
20240409,151100,59437732,1039,1039,1039,1039,0
20240409,151000,59437732,1039,1039,1040,1039,2333
20240409,150900,57012716,1039,1039,1039,1039,0
20240409,150800,57012716,1039,1039,1039,1039,0
20240409,150700,57012716,1039,1039,1039,1039,100
20240409,150600,56908816,1039,1039,1039,1039,0
20240409,150500,56908816,1039,1039,1039,1039,5
20240409,150400,56903621,1039,1039,1039,1039,7
20240409,150300,56896348,1037,1037,1037,1037,0
20240409,150200,56896348,1037,1037,1037,1037,300
20240409,150100,56585248,1040,1040,1040,1040,0
20240409,150000,56585248,1040,1040,1040,1040,0
20240409,145900,56585248,1040,1040,1040,1040,0
20240409,145800,56585248,1040,1040,1040,1040,0
20240409,145700,56585248,1040,1040,1040,1040,3
20240409,145600,56582128,1037,1037,1037,1037,0
20240409,145500,56582128,1037,1037,1037,1037,0
20240409,145400,56582128,1037,1037,1037,1037,758
20240409,145300,55796082,1038,1038,1038,1038,242
20240409,145200,55544886,1038,1040,1040,1038,1549
20240409,145100,53935944,1038,1038,1038,1038,0
20240409,145000,53935944,1038,1038,1038,1038,0
20240409,144900,53935944,1038,1038,1038,1038,0
20240409,144800,53935944,1038,1038,1038,1038,0
20240409,144700,53935944,1038,1038,1038,1038,0
20240409,144600,53935944,1038,1038,1038,1038,0
20240409,144500,53935944,1038,1038,1038,1038,0
20240409,144400,53935944,1038,1038,1038,1038,0
20240409,144300,53935944,1038,1038,1038,1038,0
20240409,144200,53935944,1038,1038,1038,1038,0
20240409,144100,53935944,1038,1038,1038,1038,0
20240409,144000,53935944,1038,1038,1038,1038,1000
20240409,143900,52897944,1038,1039,1039,1038,2997
20240409,143800,49786304,1039,1039,1039,1039,0
20240409,143700,49786304,1039,1039,1039,1039,0
20240409,143600,49786304,1039,1039,1039,1039,0
20240409,143500,49786304,1039,1039,1039,1039,0
20240409,143400,49786304,1039,1039,1039,1039,0
20240409,143300,49786304,1039,1039,1039,1039,0
20240409,143200,49786304,1039,1039,1039,1039,0
20240409,143100,49786304,1039,1039,1039,1039,0
20240409,143000,49786304,1039,1039,1039,1039,0
20240409,142900,49786304,1039,1039,1039,1039,200
20240409,142800,49578504,1039,1039,1039,1039,0
20240409,142700,49578504,1039,1039,1039,1039,0
20240409,142600,49578504,1039,1039,1039,1039,0
20240409,142500,49578504,1039,1039,1039,1039,0
20240409,142400,49578504,1039,1039,1039,1039,0
20240409,142300,49578504,1039,1039,1039,1039,0
20240409,142200,49578504,1039,1039,1039,1039,1
20240409,142100,49577465,1039,1039,1039,1039,49
20240409,142000,49526554,1040,1040,1040,1040,0
20240409,141900,49526554,1040,1040,1040,1040,0
20240409,141800,49526554,1040,1040,1040,1040,0
20240409,141700,49526554,1040,1040,1040,1040,1
20240409,141600,49525514,1039,1039,1039,1039,0
20240409,141500,49525514,1039,1039,1039,1039,0
20240409,141400,49525514,1039,1039,1039,1039,0
20240409,141300,49525514,1039,1039,1039,1039,0
20240409,141200,49525514,1039,1039,1039,1039,0
20240409,141100,49525514,1039,1039,1039,1039,0
20240409,141000,49525514,1039,1039,1039,1039,0
20240409,140900,49525514,1039,1039,1039,1039,0
20240409,140800,49525514,1039,1039,1039,1039,0
20240409,140700,49525514,1039,1039,1039,1039,0
20240409,140600,49525514,1039,1039,1039,1039,0
20240409,140500,49525514,1039,1039,1039,1039,0
20240409,140400,49525514,1039,1039,1039,1039,1003
20240409,140300,48483397,1039,1039,1039,1039,0
20240409,140200,48483397,1039,1039,1039,1039,0
20240409,140100,48483397,1039,1039,1039,1039,0
20240409,140000,48483397,1039,1039,1039,1039,0
20240409,135900,48483397,1039,1039,1039,1039,0
20240409,135800,48483397,1039,1039,1039,1039,0
20240409,135700,48483397,1039,1039,1039,1039,0
20240409,135600,48483397,1039,1039,1039,1039,0
20240409,135500,48483397,1039,1039,1039,1039,741
20240409,135400,47713498,1039,1039,1039,1039,0
20240409,135300,47713498,1039,1039,1039,1039,1
20240409,135200,47712459,1039,1039,1039,1039,0
20240409,135100,47712459,1039,1039,1039,1039,0
20240409,135000,47712459,1039,1039,1039,1039,3
20240409,134900,47709342,1039,1039,1039,1039,0
20240409,134800,47709342,1039,1039,1039,1039,0
20240409,134700,47709342,1039,1039,1039,1039,1
20240409,134600,47708303,1039,1039,1039,1039,0
20240409,134500,47708303,1039,1039,1039,1039,0
20240409,134400,47708303,1039,1039,1039,1039,0
20240409,134300,47708303,1039,1039,1039,1039,500
20240409,134200,47188803,1039,1039,1039,1039,0
20240409,134100,47188803,1039,1039,1039,1039,0
20240409,134000,47188803,1039,1039,1039,1039,0
20240409,133900,47188803,1039,1039,1039,1039,0
20240409,133800,47188803,1039,1039,1039,1039,1
20240409,133700,47187764,1039,1039,1039,1039,0
20240409,133600,47187764,1039,1039,1039,1039,0
20240409,133500,47187764,1039,1039,1039,1039,0
20240409,133400,47187764,1039,1039,1039,1039,0
20240409,133300,47187764,1039,1039,1039,1039,0
20240409,133200,47187764,1039,1039,1039,1039,0
20240409,133100,47187764,1039,1039,1039,1039,1753
20240409,133000,45366397,1041,1041,1041,1041,0
20240409,132900,45366397,1041,1041,1041,1041,0
20240409,132800,45366397,1041,1041,1041,1041,0
20240409,132700,45366397,1041,1041,1041,1041,0
20240409,132600,45366397,1041,1040,1041,1040,4
20240409,132500,45362236,1040,1040,1040,1040,2
20240409,132400,45360156,1039,1039,1039,1039,0
20240409,132300,45360156,1039,1039,1039,1039,0
20240409,132200,45360156,1039,1039,1039,1039,0
20240409,132100,45360156,1039,1039,1039,1039,0
20240409,132000,45360156,1039,1039,1039,1039,0
20240409,131900,45360156,1039,1039,1039,1039,0
20240409,131800,45360156,1039,1039,1039,1039,0
20240409,131700,45360156,1039,1039,1039,1039,0
20240409,131600,45360156,1039,1039,1039,1039,0
20240409,131500,45360156,1039,1039,1039,1039,0
20240409,131400,45360156,1039,1039,1039,1039,0
20240409,131300,45360156,1039,1039,1039,1039,0
20240409,131200,45360156,1039,1039,1039,1039,0
20240409,131100,45360156,1039,1039,1039,1039,0
20240409,131000,45360156,1039,1039,1039,1039,0
20240409,130900,45360156,1039,1039,1039,1039,0
20240409,130800,45360156,1039,1039,1039,1039,0
20240409,130700,45360156,1039,1039,1039,1039,0
20240409,130600,45360156,1039,1039,1039,1039,0
20240409,130500,45360156,1039,1039,1039,1039,0
20240409,130400,45360156,1039,1039,1039,1039,0
20240409,130300,45360156,1039,1039,1039,1039,0
20240409,130200,45360156,1039,1039,1039,1039,0
20240409,130100,45360156,1039,1039,1039,1039,0
20240409,130000,45360156,1039,1039,1039,1039,0
20240409,125900,45360156,1039,1039,1039,1039,0
20240409,125800,45360156,1039,1039,1039,1039,1777
20240409,125700,43513853,1039,1039,1039,1039,0
20240409,125600,43513853,1039,1039,1039,1039,1
20240409,125500,43512814,1040,1040,1040,1040,0
20240409,125400,43512814,1040,1040,1040,1040,0
20240409,125300,43512814,1040,1040,1040,1040,0
20240409,125200,43512814,1040,1040,1040,1040,0
20240409,125100,43512814,1040,1040,1040,1040,19
20240409,125000,43493054,1041,1041,1041,1041,0
20240409,124900,43493054,1041,1041,1041,1041,0
20240409,124800,43493054,1041,1041,1041,1041,0
20240409,124700,43493054,1041,1041,1041,1041,0
20240409,124600,43493054,1041,1041,1041,1041,0
20240409,124500,43493054,1041,1041,1041,1041,17
20240409,124400,43475357,1041,1041,1041,1041,0
20240409,124300,43475357,1041,1041,1041,1041,0
20240409,124200,43475357,1041,1041,1041,1041,0
20240409,124100,43475357,1041,1041,1041,1041,0
20240409,124000,43475357,1041,1040,1041,1040,74
20240409,123900,43398393,1041,1041,1041,1041,5
20240409,123800,43393188,1041,1041,1041,1041,0
20240409,123700,43393188,1041,1041,1041,1041,0
20240409,123600,43393188,1041,1041,1041,1041,0
20240409,123500,43393188,1041,1041,1041,1041,9
20240409,123400,43383819,1041,1041,1041,1041,0
20240409,123300,43383819,1041,1041,1041,1041,0
20240409,123200,43383819,1041,1041,1041,1041,0
20240409,123100,43383819,1041,1041,1041,1041,0
20240409,123000,43383819,1041,1041,1041,1041,0
20240409,122900,43383819,1041,1041,1041,1041,3
20240409,122800,43380696,1040,1040,1040,1040,0
20240409,122700,43380696,1040,1040,1040,1040,0
20240409,122600,43380696,1040,1040,1040,1040,0
20240409,122500,43380696,1040,1040,1040,1040,0
20240409,122400,43380696,1040,1040,1040,1040,0
20240409,122300,43380696,1040,1040,1040,1040,0
20240409,122200,43380696,1040,1040,1040,1040,0
20240409,122100,43380696,1040,1040,1040,1040,10
20240409,122000,43370296,1040,1040,1040,1040,0
20240409,121900,43370296,1040,1040,1040,1040,0
20240409,121800,43370296,1040,1040,1040,1040,500
20240409,121700,42850296,1040,1040,1040,1040,0
20240409,121600,42850296,1040,1040,1040,1040,0
20240409,121500,42850296,1040,1040,1040,1040,0
20240409,121400,42850296,1040,1040,1040,1040,376
20240409,121300,42459256,1040,1040,1040,1040,0
20240409,121200,42459256,1040,1040,1040,1040,0
20240409,121100,42459256,1040,1040,1040,1040,0
20240409,121000,42459256,1040,1040,1040,1040,0
20240409,120900,42459256,1040,1040,1040,1040,0
20240409,120800,42459256,1040,1040,1040,1040,0
20240409,120700,42459256,1040,1040,1040,1040,0
20240409,120600,42459256,1040,1041,1041,1040,1102
20240409,120500,41312698,1041,1041,1041,1041,851
20240409,120400,40426807,1044,1044,1044,1044,0
20240409,120300,40426807,1044,1044,1044,1044,0
20240409,120200,40426807,1044,1044,1044,1044,0
20240409,120100,40426807,1044,1044,1044,1044,0
20240409,120000,40426807,1044,1044,1044,1044,0
20240409,115900,40426807,1044,1044,1044,1044,0
20240409,115800,40426807,1044,1044,1044,1044,0
20240409,115700,40426807,1044,1044,1044,1044,0
20240409,115600,40426807,1044,1044,1044,1044,0
20240409,115500,40426807,1044,1044,1044,1044,181
20240409,115400,40237843,1044,1044,1044,1044,0
20240409,115300,40237843,1044,1044,1044,1044,2
20240409,115200,40235755,1044,1044,1044,1044,600
20240409,115100,39609355,1044,1044,1044,1044,0
20240409,115000,39609355,1044,1044,1044,1044,5
20240409,114900,39604135,1044,1044,1044,1044,38
20240409,114800,39564463,1043,1043,1043,1043,0
20240409,114700,39564463,1043,1043,1043,1043,0
20240409,114600,39564463,1043,1043,1043,1043,0
20240409,114500,39564463,1043,1042,1043,1042,4629
20240409,114400,34738431,1042,1042,1042,1042,0
20240409,114300,34738431,1042,1042,1042,1042,0
20240409,114200,34738431,1042,1042,1042,1042,0
20240409,114100,34738431,1042,1042,1042,1042,0
20240409,114000,34738431,1042,1042,1042,1042,4
20240409,113900,34734263,1043,1043,1043,1043,0
20240409,113800,34734263,1043,1043,1043,1043,0
20240409,113700,34734263,1043,1043,1043,1043,0
20240409,113600,34734263,1043,1043,1043,1043,0
20240409,113500,34734263,1043,1043,1043,1043,101
20240409,113400,34628920,1043,1043,1043,1043,0
20240409,113300,34628920,1043,1043,1043,1043,2
20240409,113200,34626834,1043,1043,1043,1043,0
20240409,113100,34626834,1043,1043,1043,1043,3
20240409,113000,34623705,1043,1043,1043,1043,0
20240409,112900,34623705,1043,1043,1043,1043,0
20240409,112800,34623705,1043,1043,1043,1043,0
20240409,112700,34623705,1043,1043,1043,1043,0
20240409,112600,34623705,1043,1043,1043,1043,100
20240409,112500,34519405,1043,1043,1043,1043,0
20240409,112400,34519405,1043,1043,1043,1043,0
20240409,112300,34519405,1043,1043,1043,1043,0
20240409,112200,34519405,1043,1043,1043,1043,218
20240409,112100,34292031,1043,1043,1043,1043,0
20240409,112000,34292031,1043,1043,1043,1043,50
20240409,111900,34239881,1044,1044,1044,1044,0
20240409,111800,34239881,1044,1044,1044,1044,0
20240409,111700,34239881,1044,1044,1044,1044,0
20240409,111600,34239881,1044,1044,1044,1044,0
20240409,111500,34239881,1044,1044,1044,1044,0
20240409,111400,34239881,1044,1044,1044,1044,1
20240409,111300,34238837,1044,1044,1044,1044,0
20240409,111200,34238837,1044,1044,1044,1044,0
20240409,111100,34238837,1044,1044,1044,1044,0
20240409,111000,34238837,1044,1044,1044,1044,2
20240409,110900,34236749,1044,1044,1044,1044,0
20240409,110800,34236749,1044,1044,1044,1044,0
20240409,110700,34236749,1044,1044,1044,1044,0
20240409,110600,34236749,1044,1044,1044,1044,0
20240409,110500,34236749,1044,1044,1044,1044,1
20240409,110400,34235705,1044,1044,1044,1044,0
20240409,110300,34235705,1044,1044,1044,1044,0
20240409,110200,34235705,1044,1044,1044,1044,0
20240409,110100,34235705,1044,1044,1044,1044,0
20240409,110000,34235705,1044,1044,1044,1044,0
20240409,105900,34235705,1044,1044,1044,1044,0
20240409,105800,34235705,1044,1044,1044,1044,4
20240409,105700,34231529,1043,1043,1043,1043,0
20240409,105600,34231529,1043,1043,1043,1043,1
20240409,105500,34230486,1045,1045,1045,1045,0
20240409,105400,34230486,1045,1045,1045,1045,0
20240409,105300,34230486,1045,1045,1045,1045,0
20240409,105200,34230486,1045,1045,1045,1045,0
20240409,105100,34230486,1045,1045,1045,1045,0
20240409,105000,34230486,1045,1045,1045,1045,0
20240409,104900,34230486,1045,1045,1045,1045,0
20240409,104800,34230486,1045,1045,1045,1045,0
20240409,104700,34230486,1045,1045,1045,1045,0
20240409,104600,34230486,1045,1045,1045,1045,1
20240409,104500,34229441,1041,1041,1041,1041,0
20240409,104400,34229441,1041,1042,1042,1041,1500
20240409,104300,32667939,1041,1041,1041,1041,0
20240409,104200,32667939,1041,1041,1041,1041,0
20240409,104100,32667939,1041,1041,1041,1041,0
20240409,104000,32667939,1041,1041,1041,1041,0
20240409,103900,32667939,1041,1041,1041,1041,0
20240409,103800,32667939,1041,1041,1041,1041,0
20240409,103700,32667939,1041,1041,1041,1041,0
20240409,103600,32667939,1041,1041,1041,1041,0
20240409,103500,32667939,1041,1041,1041,1041,0
20240409,103400,32667939,1041,1041,1041,1041,0
20240409,103300,32667939,1041,1041,1041,1041,1000
20240409,103200,31626939,1041,1041,1041,1041,0
20240409,103100,31626939,1041,1041,1041,1041,1353
20240409,103000,30218466,1043,1043,1043,1043,0
20240409,102900,30218466,1043,1043,1043,1043,0
20240409,102800,30218466,1043,1043,1043,1043,0
20240409,102700,30218466,1043,1043,1043,1043,1924
20240409,102600,28211734,1041,1041,1041,1041,0
20240409,102500,28211734,1041,1041,1041,1041,3
20240409,102400,28208611,1043,1043,1043,1043,0
20240409,102300,28208611,1043,1044,1044,1043,1890
20240409,102200,26236441,1044,1044,1044,1044,100
20240409,102100,26132041,1044,1044,1044,1044,0
20240409,102000,26132041,1044,1044,1044,1044,0
20240409,101900,26132041,1044,1044,1044,1044,0
20240409,101800,26132041,1044,1044,1044,1044,0
20240409,101700,26132041,1044,1044,1044,1044,0
20240409,101600,26132041,1044,1044,1044,1044,0
20240409,101500,26132041,1044,1044,1044,1044,0
20240409,101400,26132041,1044,1044,1044,1044,0
20240409,101300,26132041,1044,1044,1044,1044,0
20240409,101200,26132041,1044,1044,1044,1044,0
20240409,101100,26132041,1044,1044,1044,1044,0
20240409,101000,26132041,1044,1044,1044,1044,0
20240409,100900,26132041,1044,1044,1044,1044,0
20240409,100800,26132041,1044,1044,1044,1044,0
20240409,100700,26132041,1044,1044,1044,1044,0
20240409,100600,26132041,1044,1044,1044,1044,0
20240409,100500,26132041,1044,1044,1044,1044,0
20240409,100400,26132041,1044,1044,1044,1044,10
20240409,100300,26121601,1044,1044,1044,1044,0
20240409,100200,26121601,1044,1044,1044,1044,9
20240409,100100,26112205,1044,1044,1044,1044,0
20240409,100000,26112205,1044,1044,1044,1044,2
20240409,095900,26110117,1040,1040,1040,1040,0
20240409,095800,26110117,1040,1040,1040,1040,0
20240409,095700,26110117,1040,1040,1040,1040,0
20240409,095600,26110117,1040,1040,1040,1040,0
20240409,095500,26110117,1040,1040,1040,1040,0
20240409,095400,26110117,1040,1040,1040,1040,4
20240409,095300,26105957,1044,1044,1044,1044,0
20240409,095200,26105957,1044,1044,1044,1044,100
20240409,095100,26001557,1044,1044,1044,1044,42
20240409,095000,25957709,1048,1048,1048,1048,0
20240409,094900,25957709,1048,1048,1048,1048,6
20240409,094800,25951421,1037,1041,1050,1037,20864
20240409,094700,4110040,1041,1041,1041,1041,0
20240409,094600,4110040,1041,1041,1041,1041,9
20240409,094500,4100671,1037,1037,1037,1037,0
20240409,094400,4100671,1037,1037,1037,1037,0
20240409,094300,4100671,1037,1037,1037,1037,0
20240409,094200,4100671,1037,1038,1038,1037,500
20240409,094100,3582147,1039,1039,1039,1039,0
20240409,094000,3582147,1039,1039,1039,1039,1036
20240409,093900,2505743,1041,1042,1042,1041,12
20240409,093800,2493246,1040,1040,1040,1040,1
20240409,093700,2492206,1042,1042,1042,1042,1
20240409,093600,2491164,1040,1039,1040,1039,107
20240409,093500,2379891,1039,1039,1039,1039,34
20240409,093400,2344565,1039,1039,1039,1039,250
20240409,093300,2084815,1039,1039,1039,1039,0
20240409,093200,2084815,1039,1039,1039,1039,0
20240409,093100,2084815,1039,1039,1039,1039,0
20240409,093000,2084815,1039,1039,1039,1039,7
20240409,092900,2077542,1039,1039,1039,1039,0
20240409,092800,2077542,1039,1039,1039,1039,0
20240409,092700,2077542,1039,1039,1039,1039,3
20240409,092600,2074425,1039,1039,1039,1039,4
20240409,092500,2070269,1039,1039,1039,1039,36
20240409,092400,2032865,1039,1039,1039,1039,0
20240409,092300,2032865,1039,1039,1039,1039,0
20240409,092200,2032865,1039,1039,1039,1039,0
20240409,092100,2032865,1039,1039,1039,1039,1
20240409,092000,2031826,1039,1039,1039,1039,0
20240409,091900,2031826,1039,1039,1039,1039,971
20240409,091800,1022957,1042,1042,1042,1042,0
20240409,091700,1022957,1042,1042,1042,1042,0
20240409,091600,1022957,1042,1042,1042,1042,100
20240409,091500,918757,1042,1041,1042,1041,8
20240409,091400,910427,1039,1039,1039,1039,0
20240409,091300,910427,1039,1039,1039,1039,0
20240409,091200,910427,1039,1039,1039,1039,2
20240409,091100,908349,1040,1041,1041,1040,6
20240409,091000,902105,1045,1045,1045,1045,0
20240409,090900,902105,1045,1045,1045,1045,49
20240409,090800,850900,1045,1045,1045,1045,0
20240409,090700,850900,1045,1049,1049,1045,201
20240409,090600,640551,1045,1045,1045,1045,0
20240409,090500,640551,1045,1045,1045,1045,0
20240409,090400,640551,1045,1045,1045,1045,0
20240409,090300,640551,1045,1045,1045,1045,0
20240409,090200,640551,1045,1045,1045,1045,0
20240409,090100,640551,1045,1045,1045,1045,0
20240409,090000,640551,1045,1049,1049,1045,611