KissMeData/040610/min/candle-20240403.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240403,191500,27177302,1653,1653,1653,1653,387
20240403,191400,27177302,1653,1653,1653,1653,0
20240403,191300,27177302,1653,1653,1653,1653,0
20240403,191200,27177302,1653,1653,1653,1653,0
20240403,191100,27177302,1653,1653,1653,1653,0
20240403,191000,27177302,1653,1653,1653,1653,0
20240403,190900,27177302,1653,1653,1653,1653,0
20240403,190800,27177302,1653,1653,1653,1653,0
20240403,190700,27177302,1653,1653,1653,1653,0
20240403,190600,27177302,1653,1653,1653,1653,0
20240403,190500,27177302,1653,1653,1653,1653,0
20240403,190400,27177302,1653,1653,1653,1653,0
20240403,190300,27177302,1653,1653,1653,1653,0
20240403,190200,27177302,1653,1653,1653,1653,0
20240403,190100,27177302,1653,1653,1653,1653,0
20240403,190000,27177302,1653,1653,1653,1653,0
20240403,185900,27177302,1653,1653,1653,1653,0
20240403,185800,27177302,1653,1653,1653,1653,0
20240403,185700,27177302,1653,1653,1653,1653,0
20240403,185600,27177302,1653,1653,1653,1653,0
20240403,185500,27177302,1653,1653,1653,1653,0
20240403,185400,27177302,1653,1653,1653,1653,0
20240403,185300,27177302,1653,1653,1653,1653,0
20240403,185200,27177302,1653,1653,1653,1653,0
20240403,185100,27177302,1653,1653,1653,1653,0
20240403,185000,27177302,1653,1653,1653,1653,0
20240403,184900,27177302,1653,1653,1653,1653,0
20240403,184800,27177302,1653,1653,1653,1653,0
20240403,184700,27177302,1653,1653,1653,1653,0
20240403,184600,27177302,1653,1653,1653,1653,0
20240403,184500,27177302,1653,1653,1653,1653,387
20240403,184400,27177302,1653,1653,1653,1653,0
20240403,184300,27177302,1653,1653,1653,1653,0
20240403,184200,27177302,1653,1653,1653,1653,0
20240403,184100,27177302,1653,1653,1653,1653,0
20240403,184000,27177302,1653,1653,1653,1653,0
20240403,183900,27177302,1653,1653,1653,1653,0
20240403,183800,27177302,1653,1653,1653,1653,0
20240403,183700,27177302,1653,1653,1653,1653,0
20240403,183600,27177302,1653,1653,1653,1653,0
20240403,183500,27177302,1653,1653,1653,1653,0
20240403,183400,27177302,1653,1653,1653,1653,0
20240403,183300,27177302,1653,1653,1653,1653,0
20240403,183200,27177302,1653,1653,1653,1653,0
20240403,183100,27177302,1653,1653,1653,1653,0
20240403,183000,27177302,1653,1653,1653,1653,0
20240403,182900,27177302,1653,1653,1653,1653,0
20240403,182800,27177302,1653,1653,1653,1653,0
20240403,182700,27177302,1653,1653,1653,1653,0
20240403,182600,27177302,1653,1653,1653,1653,0
20240403,182500,27177302,1653,1653,1653,1653,0
20240403,182400,27177302,1653,1653,1653,1653,0
20240403,182300,27177302,1653,1653,1653,1653,0
20240403,182200,27177302,1653,1653,1653,1653,0
20240403,182100,27177302,1653,1653,1653,1653,0
20240403,182000,27177302,1653,1653,1653,1653,0
20240403,181900,27177302,1653,1653,1653,1653,0
20240403,181800,27177302,1653,1653,1653,1653,0
20240403,181700,27177302,1653,1653,1653,1653,0
20240403,181600,27177302,1653,1653,1653,1653,0
20240403,181500,27177302,1653,1653,1653,1653,387
20240403,181400,27177302,1653,1653,1653,1653,0
20240403,181300,27177302,1653,1653,1653,1653,0
20240403,181200,27177302,1653,1653,1653,1653,0
20240403,181100,27177302,1653,1653,1653,1653,0
20240403,181000,27177302,1653,1653,1653,1653,0
20240403,180900,27177302,1653,1653,1653,1653,0
20240403,180800,27177302,1653,1653,1653,1653,0
20240403,180700,27177302,1653,1653,1653,1653,0
20240403,180600,27177302,1653,1653,1653,1653,0
20240403,180500,27177302,1653,1653,1653,1653,0
20240403,180400,27177302,1653,1653,1653,1653,0
20240403,180300,27177302,1653,1653,1653,1653,0
20240403,180200,27177302,1653,1653,1653,1653,0
20240403,180100,27177302,1653,1653,1653,1653,0
20240403,180000,27177302,1653,1653,1653,1653,0
20240403,175900,27177302,1653,1653,1653,1653,0
20240403,175800,27177302,1653,1653,1653,1653,0
20240403,175700,27177302,1653,1653,1653,1653,0
20240403,175600,27177302,1653,1653,1653,1653,0
20240403,175500,27177302,1653,1653,1653,1653,0
20240403,175400,27177302,1653,1653,1653,1653,0
20240403,175300,27177302,1653,1653,1653,1653,0
20240403,175200,27177302,1653,1653,1653,1653,0
20240403,175100,27177302,1653,1653,1653,1653,0
20240403,175000,27177302,1653,1653,1653,1653,0
20240403,174900,27177302,1653,1653,1653,1653,0
20240403,174800,27177302,1653,1653,1653,1653,0
20240403,174700,27177302,1653,1653,1653,1653,0
20240403,174600,27177302,1653,1653,1653,1653,0
20240403,174500,27177302,1653,1653,1653,1653,387
20240403,174400,27177302,1653,1653,1653,1653,0
20240403,174300,27177302,1653,1653,1653,1653,0
20240403,174200,27177302,1653,1653,1653,1653,0
20240403,174100,27177302,1653,1653,1653,1653,0
20240403,174000,27177302,1653,1653,1653,1653,0
20240403,173900,27177302,1653,1653,1653,1653,0
20240403,173800,27177302,1653,1653,1653,1653,0
20240403,173700,27177302,1653,1653,1653,1653,0
20240403,173600,27177302,1653,1653,1653,1653,0
20240403,173500,27177302,1653,1653,1653,1653,0
20240403,173400,27177302,1653,1653,1653,1653,0
20240403,173300,27177302,1653,1653,1653,1653,0
20240403,173200,27177302,1653,1653,1653,1653,0
20240403,173100,27177302,1653,1653,1653,1653,0
20240403,173000,27177302,1653,1653,1653,1653,0
20240403,172900,27177302,1653,1653,1653,1653,0
20240403,172800,27177302,1653,1653,1653,1653,0
20240403,172700,27177302,1653,1653,1653,1653,0
20240403,172600,27177302,1653,1653,1653,1653,0
20240403,172500,27177302,1653,1653,1653,1653,0
20240403,172400,27177302,1653,1653,1653,1653,0
20240403,172300,27177302,1653,1653,1653,1653,0
20240403,172200,27177302,1653,1653,1653,1653,0
20240403,172100,27177302,1653,1653,1653,1653,0
20240403,172000,27177302,1653,1653,1653,1653,0
20240403,171900,27177302,1653,1653,1653,1653,0
20240403,171800,27177302,1653,1653,1653,1653,0
20240403,171700,27177302,1653,1653,1653,1653,0
20240403,171600,27177302,1653,1653,1653,1653,0
20240403,171500,27177302,1653,1653,1653,1653,387
20240403,171400,27177302,1653,1653,1653,1653,0
20240403,171300,27177302,1653,1653,1653,1653,0
20240403,171200,27177302,1653,1653,1653,1653,0
20240403,171100,27177302,1653,1653,1653,1653,0
20240403,171000,27177302,1653,1653,1653,1653,0
20240403,170900,27177302,1653,1653,1653,1653,0
20240403,170800,27177302,1653,1653,1653,1653,0
20240403,170700,27177302,1653,1653,1653,1653,0
20240403,170600,27177302,1653,1653,1653,1653,0
20240403,170500,27177302,1653,1653,1653,1653,0
20240403,170400,27177302,1653,1653,1653,1653,0
20240403,170300,27177302,1653,1653,1653,1653,0
20240403,170200,27177302,1653,1653,1653,1653,0
20240403,170100,27177302,1653,1653,1653,1653,0
20240403,170000,27177302,1653,1653,1653,1653,0
20240403,165900,27177302,1653,1653,1653,1653,0
20240403,165800,27177302,1653,1653,1653,1653,0
20240403,165700,27177302,1653,1653,1653,1653,0
20240403,165600,27177302,1653,1653,1653,1653,0
20240403,165500,27177302,1653,1653,1653,1653,0
20240403,165400,27177302,1653,1653,1653,1653,0
20240403,165300,27177302,1653,1653,1653,1653,0
20240403,165200,27177302,1653,1653,1653,1653,0
20240403,165100,27177302,1653,1653,1653,1653,0
20240403,165000,27177302,1653,1653,1653,1653,0
20240403,164900,27177302,1653,1653,1653,1653,0
20240403,164800,27177302,1653,1653,1653,1653,0
20240403,164700,27177302,1653,1653,1653,1653,0
20240403,164600,27177302,1653,1653,1653,1653,0
20240403,164500,27177302,1653,1653,1653,1653,387
20240403,164400,27177302,1653,1653,1653,1653,0
20240403,164300,27177302,1653,1653,1653,1653,0
20240403,164200,27177302,1653,1653,1653,1653,0
20240403,164100,27177302,1653,1653,1653,1653,0
20240403,164000,27177302,1653,1653,1653,1653,0
20240403,163900,27177302,1653,1653,1653,1653,0
20240403,163800,27177302,1653,1653,1653,1653,0
20240403,163700,27177302,1653,1653,1653,1653,0
20240403,163600,27177302,1653,1653,1653,1653,0
20240403,163500,27177302,1653,1653,1653,1653,0
20240403,163400,27177302,1653,1653,1653,1653,0
20240403,163300,27177302,1653,1653,1653,1653,0
20240403,163200,27177302,1653,1653,1653,1653,0
20240403,163100,27177302,1653,1653,1653,1653,0
20240403,163000,27177302,1653,1653,1653,1653,0
20240403,162900,27177302,1653,1653,1653,1653,0
20240403,162800,27177302,1653,1653,1653,1653,0
20240403,162700,27177302,1653,1653,1653,1653,0
20240403,162600,27177302,1653,1653,1653,1653,0
20240403,162500,27177302,1653,1653,1653,1653,0
20240403,162400,27177302,1653,1653,1653,1653,0
20240403,162300,27177302,1653,1653,1653,1653,0
20240403,162200,27177302,1653,1653,1653,1653,0
20240403,162100,27177302,1653,1653,1653,1653,0
20240403,162000,27177302,1653,1653,1653,1653,0
20240403,161900,27177302,1653,1653,1653,1653,0
20240403,161800,27177302,1653,1653,1653,1653,0
20240403,161700,27177302,1653,1653,1653,1653,0
20240403,161600,27177302,1653,1653,1653,1653,0
20240403,161500,27177302,1653,1653,1653,1653,387
20240403,161400,27177302,1653,1653,1653,1653,0
20240403,161300,27177302,1653,1653,1653,1653,0
20240403,161200,27177302,1653,1653,1653,1653,0
20240403,161100,27177302,1653,1653,1653,1653,0
20240403,161000,27177302,1653,1653,1653,1653,0
20240403,160900,27177302,1653,1653,1653,1653,0
20240403,160800,27177302,1653,1653,1653,1653,0
20240403,160700,27177302,1653,1653,1653,1653,0
20240403,160600,27177302,1653,1653,1653,1653,0
20240403,160500,27177302,1653,1653,1653,1653,0
20240403,160400,27177302,1653,1653,1653,1653,0
20240403,160300,27177302,1653,1653,1653,1653,0
20240403,160200,27177302,1653,1653,1653,1653,0
20240403,160100,27177302,1653,1653,1653,1653,0
20240403,160000,27177302,1653,1653,1653,1653,0
20240403,155900,27177302,1653,1653,1653,1653,0
20240403,155800,27177302,1653,1653,1653,1653,0
20240403,155700,27177302,1653,1653,1653,1653,0
20240403,155600,27177302,1653,1653,1653,1653,0
20240403,155500,27177302,1653,1653,1653,1653,0
20240403,155400,27177302,1653,1653,1653,1653,0
20240403,155300,27177302,1653,1653,1653,1653,0
20240403,155200,27177302,1653,1653,1653,1653,0
20240403,155100,27177302,1653,1653,1653,1653,0
20240403,155000,27177302,1653,1653,1653,1653,0
20240403,154900,27177302,1653,1653,1653,1653,0
20240403,154800,27177302,1653,1653,1653,1653,0
20240403,154700,27177302,1653,1653,1653,1653,0
20240403,154600,27177302,1653,1653,1653,1653,0
20240403,154500,27177302,1653,1653,1653,1653,387
20240403,154400,27177302,1653,1653,1653,1653,0
20240403,154300,27177302,1653,1653,1653,1653,0
20240403,154200,27177302,1653,1653,1653,1653,0
20240403,154100,27177302,1653,1653,1653,1653,0
20240403,154000,27177302,1653,1653,1653,1653,0
20240403,153900,27177302,1653,1653,1653,1653,0
20240403,153800,27177302,1653,1653,1653,1653,0
20240403,153700,27177302,1653,1653,1653,1653,0
20240403,153600,27177302,1653,1653,1653,1653,0
20240403,153500,27177302,1653,1653,1653,1653,0
20240403,153400,27177302,1653,1653,1653,1653,0
20240403,153300,27177302,1653,1653,1653,1653,0
20240403,153200,27177302,1653,1653,1653,1653,0
20240403,153100,27177302,1653,1653,1653,1653,0
20240403,153000,27177302,1653,1653,1653,1653,387
20240403,152900,26537591,1645,1645,1645,1645,0
20240403,152800,26537591,1645,1645,1645,1645,0
20240403,152700,26537591,1645,1645,1645,1645,0
20240403,152600,26537591,1645,1645,1645,1645,0
20240403,152500,26537591,1645,1645,1645,1645,0
20240403,152400,26537591,1645,1645,1645,1645,0
20240403,152300,26537591,1645,1645,1645,1645,0
20240403,152200,26537591,1645,1645,1645,1645,0
20240403,152100,26537591,1645,1645,1645,1645,0
20240403,152000,26537591,1645,1645,1645,1645,0
20240403,151900,26537591,1645,1645,1645,1645,0
20240403,151800,26537591,1645,1645,1645,1645,0
20240403,151700,26537591,1645,1645,1645,1645,0
20240403,151600,26537591,1645,1645,1645,1645,1
20240403,151500,26535946,1649,1649,1649,1649,0
20240403,151400,26535946,1649,1649,1649,1649,1
20240403,151300,26534297,1645,1645,1645,1645,0
20240403,151200,26534297,1645,1649,1649,1645,4
20240403,151100,26527705,1646,1646,1646,1646,1
20240403,151000,26526059,1645,1645,1645,1645,0
20240403,150900,26526059,1645,1645,1645,1645,0
20240403,150800,26526059,1645,1645,1645,1645,0
20240403,150700,26526059,1645,1645,1645,1645,0
20240403,150600,26526059,1645,1645,1645,1645,0
20240403,150500,26526059,1645,1645,1645,1645,0
20240403,150400,26526059,1645,1645,1645,1645,0
20240403,150300,26526059,1645,1645,1645,1645,0
20240403,150200,26526059,1645,1645,1645,1645,0
20240403,150100,26526059,1645,1645,1645,1645,0
20240403,150000,26526059,1645,1645,1645,1645,0
20240403,145900,26526059,1645,1645,1645,1645,0
20240403,145800,26526059,1645,1645,1645,1645,1
20240403,145700,26524414,1649,1649,1649,1649,0
20240403,145600,26524414,1649,1649,1649,1649,0
20240403,145500,26524414,1649,1649,1649,1649,0
20240403,145400,26524414,1649,1649,1649,1649,0
20240403,145300,26524414,1649,1649,1649,1649,0
20240403,145200,26524414,1649,1649,1649,1649,0
20240403,145100,26524414,1649,1649,1649,1649,1
20240403,145000,26522765,1652,1648,1652,1646,4
20240403,144900,26516167,1652,1652,1652,1652,2
20240403,144800,26512863,1645,1645,1645,1645,1
20240403,144700,26511218,1653,1653,1653,1653,0
20240403,144600,26511218,1653,1653,1653,1653,0
20240403,144500,26511218,1653,1653,1653,1653,0
20240403,144400,26511218,1653,1653,1653,1653,0
20240403,144300,26511218,1653,1653,1653,1653,0
20240403,144200,26511218,1653,1646,1653,1646,5
20240403,144100,26502967,1645,1645,1645,1645,0
20240403,144000,26502967,1645,1645,1645,1645,0
20240403,143900,26502967,1645,1645,1645,1645,0
20240403,143800,26502967,1645,1645,1645,1645,0
20240403,143700,26502967,1645,1645,1645,1645,0
20240403,143600,26502967,1645,1650,1650,1645,5
20240403,143500,26494722,1645,1645,1645,1645,0
20240403,143400,26494722,1645,1645,1645,1645,0
20240403,143300,26494722,1645,1645,1645,1645,0
20240403,143200,26494722,1645,1645,1645,1645,0
20240403,143100,26494722,1645,1645,1645,1645,0
20240403,143000,26494722,1645,1645,1645,1645,0
20240403,142900,26494722,1645,1645,1645,1645,0
20240403,142800,26494722,1645,1645,1645,1645,0
20240403,142700,26494722,1645,1645,1645,1645,0
20240403,142600,26494722,1645,1645,1645,1645,0
20240403,142500,26494722,1645,1645,1645,1645,0
20240403,142400,26494722,1645,1645,1652,1645,1070
20240403,142300,24727312,1653,1653,1653,1653,0
20240403,142200,24727312,1653,1653,1653,1653,0
20240403,142100,24727312,1653,1653,1653,1653,0
20240403,142000,24727312,1653,1646,1653,1646,2
20240403,141900,24724013,1645,1645,1645,1645,3
20240403,141800,24719078,1653,1653,1653,1653,0
20240403,141700,24719078,1653,1653,1653,1653,0
20240403,141600,24719078,1653,1653,1653,1653,0
20240403,141500,24719078,1653,1648,1653,1648,30
20240403,141400,24669609,1648,1647,1648,1647,23
20240403,141300,24631727,1647,1646,1647,1646,8
20240403,141200,24618558,1646,1646,1646,1646,0
20240403,141100,24618558,1646,1646,1646,1646,0
20240403,141000,24618558,1646,1646,1646,1646,1
20240403,140900,24616912,1645,1645,1645,1645,0
20240403,140800,24616912,1645,1645,1645,1645,0
20240403,140700,24616912,1645,1645,1645,1645,0
20240403,140600,24616912,1645,1645,1645,1645,0
20240403,140500,24616912,1645,1645,1645,1645,0
20240403,140400,24616912,1645,1645,1645,1645,0
20240403,140300,24616912,1645,1645,1645,1645,0
20240403,140200,24616912,1645,1645,1645,1645,4
20240403,140100,24610332,1646,1646,1646,1646,0
20240403,140000,24610332,1646,1646,1646,1646,0
20240403,135900,24610332,1646,1646,1646,1646,0
20240403,135800,24610332,1646,1646,1646,1646,2
20240403,135700,24607040,1644,1644,1644,1644,0
20240403,135600,24607040,1644,1644,1644,1644,0
20240403,135500,24607040,1644,1644,1644,1644,0
20240403,135400,24607040,1644,1644,1644,1644,0
20240403,135300,24607040,1644,1644,1644,1644,0
20240403,135200,24607040,1644,1644,1644,1644,0
20240403,135100,24607040,1644,1644,1644,1644,0
20240403,135000,24607040,1644,1644,1644,1644,0
20240403,134900,24607040,1644,1644,1644,1644,0
20240403,134800,24607040,1644,1644,1644,1644,0
20240403,134700,24607040,1644,1644,1644,1644,0
20240403,134600,24607040,1644,1644,1644,1644,0
20240403,134500,24607040,1644,1644,1644,1644,0
20240403,134400,24607040,1644,1644,1644,1644,0
20240403,134300,24607040,1644,1644,1644,1644,0
20240403,134200,24607040,1644,1644,1644,1644,0
20240403,134100,24607040,1644,1644,1644,1644,0
20240403,134000,24607040,1644,1644,1644,1644,0
20240403,133900,24607040,1644,1644,1644,1644,0
20240403,133800,24607040,1644,1644,1644,1644,0
20240403,133700,24607040,1644,1644,1644,1644,0
20240403,133600,24607040,1644,1644,1644,1644,0
20240403,133500,24607040,1644,1644,1644,1644,0
20240403,133400,24607040,1644,1644,1644,1644,0
20240403,133300,24607040,1644,1644,1644,1644,0
20240403,133200,24607040,1644,1644,1644,1644,0
20240403,133100,24607040,1644,1644,1644,1644,1
20240403,133000,24605396,1644,1644,1644,1644,0
20240403,132900,24605396,1644,1644,1644,1644,0
20240403,132800,24605396,1644,1644,1644,1644,0
20240403,132700,24605396,1644,1644,1644,1644,0
20240403,132600,24605396,1644,1644,1644,1644,1
20240403,132500,24603752,1645,1645,1645,1645,0
20240403,132400,24603752,1645,1645,1645,1645,0
20240403,132300,24603752,1645,1645,1645,1645,0
20240403,132200,24603752,1645,1645,1645,1645,0
20240403,132100,24603752,1645,1645,1645,1645,0
20240403,132000,24603752,1645,1645,1645,1645,0
20240403,131900,24603752,1645,1645,1645,1645,0
20240403,131800,24603752,1645,1645,1645,1645,0
20240403,131700,24603752,1645,1645,1645,1645,0
20240403,131600,24603752,1645,1645,1645,1645,0
20240403,131500,24603752,1645,1645,1645,1645,0
20240403,131400,24603752,1645,1645,1645,1645,2
20240403,131300,24600462,1646,1646,1646,1646,0
20240403,131200,24600462,1646,1644,1646,1643,10
20240403,131100,24584017,1643,1643,1643,1643,0
20240403,131000,24584017,1643,1643,1643,1643,0
20240403,130900,24584017,1643,1643,1643,1643,0
20240403,130800,24584017,1643,1643,1643,1643,0
20240403,130700,24584017,1643,1643,1643,1643,0
20240403,130600,24584017,1643,1643,1643,1643,0
20240403,130500,24584017,1643,1643,1643,1643,0
20240403,130400,24584017,1643,1643,1643,1643,0
20240403,130300,24584017,1643,1643,1643,1643,0
20240403,130200,24584017,1643,1643,1643,1643,0
20240403,130100,24584017,1643,1643,1643,1643,0
20240403,130000,24584017,1643,1643,1643,1643,0
20240403,125900,24584017,1643,1643,1643,1643,0
20240403,125800,24584017,1643,1643,1643,1643,0
20240403,125700,24584017,1643,1643,1643,1643,0
20240403,125600,24584017,1643,1643,1643,1643,0
20240403,125500,24584017,1643,1643,1643,1643,0
20240403,125400,24584017,1643,1643,1643,1643,0
20240403,125300,24584017,1643,1643,1643,1643,0
20240403,125200,24584017,1643,1643,1643,1643,0
20240403,125100,24584017,1643,1643,1643,1643,232
20240403,125000,24202841,1643,1643,1643,1643,0
20240403,124900,24202841,1643,1643,1643,1643,1
20240403,124800,24201198,1644,1644,1644,1644,776
20240403,124700,22925454,1644,1644,1644,1644,60
20240403,124600,22826814,1643,1643,1643,1643,0
20240403,124500,22826814,1643,1643,1643,1643,0
20240403,124400,22826814,1643,1643,1643,1643,0
20240403,124300,22826814,1643,1643,1643,1643,0
20240403,124200,22826814,1643,1643,1643,1643,0
20240403,124100,22826814,1643,1643,1643,1643,0
20240403,124000,22826814,1643,1643,1643,1643,0
20240403,123900,22826814,1643,1643,1643,1643,0
20240403,123800,22826814,1643,1643,1643,1643,0
20240403,123700,22826814,1643,1643,1643,1643,0
20240403,123600,22826814,1643,1643,1643,1643,0
20240403,123500,22826814,1643,1643,1643,1643,0
20240403,123400,22826814,1643,1643,1643,1643,0
20240403,123300,22826814,1643,1643,1643,1643,0
20240403,123200,22826814,1643,1643,1643,1643,0
20240403,123100,22826814,1643,1643,1643,1643,0
20240403,123000,22826814,1643,1643,1643,1643,0
20240403,122900,22826814,1643,1643,1643,1643,0
20240403,122800,22826814,1643,1643,1643,1643,0
20240403,122700,22826814,1643,1643,1643,1643,0
20240403,122600,22826814,1643,1643,1643,1643,0
20240403,122500,22826814,1643,1643,1643,1643,0
20240403,122400,22826814,1643,1643,1643,1643,0
20240403,122300,22826814,1643,1643,1643,1643,0
20240403,122200,22826814,1643,1643,1643,1643,0
20240403,122100,22826814,1643,1643,1643,1643,0
20240403,122000,22826814,1643,1643,1643,1643,0
20240403,121900,22826814,1643,1644,1644,1643,59
20240403,121800,22729819,1644,1644,1644,1644,0
20240403,121700,22729819,1644,1645,1645,1644,2054
20240403,121600,19353038,1645,1645,1645,1645,35
20240403,121500,19295463,1645,1645,1645,1645,0
20240403,121400,19295463,1645,1646,1646,1645,107
20240403,121300,19119342,1646,1646,1646,1646,149
20240403,121200,18874088,1646,1646,1646,1646,0
20240403,121100,18874088,1646,1646,1646,1646,0
20240403,121000,18874088,1646,1646,1646,1646,0
20240403,120900,18874088,1646,1646,1646,1646,0
20240403,120800,18874088,1646,1646,1646,1646,0
20240403,120700,18874088,1646,1646,1646,1646,0
20240403,120600,18874088,1646,1646,1646,1646,0
20240403,120500,18874088,1646,1646,1646,1646,0
20240403,120400,18874088,1646,1646,1646,1646,0
20240403,120300,18874088,1646,1646,1646,1646,0
20240403,120200,18874088,1646,1646,1646,1646,0
20240403,120100,18874088,1646,1646,1646,1646,0
20240403,120000,18874088,1646,1646,1646,1646,0
20240403,115900,18874088,1646,1646,1646,1646,0
20240403,115800,18874088,1646,1646,1646,1646,0
20240403,115700,18874088,1646,1646,1646,1646,0
20240403,115600,18874088,1646,1646,1646,1646,0
20240403,115500,18874088,1646,1646,1646,1646,0
20240403,115400,18874088,1646,1646,1646,1646,0
20240403,115300,18874088,1646,1646,1646,1646,0
20240403,115200,18874088,1646,1646,1646,1646,0
20240403,115100,18874088,1646,1646,1646,1646,0
20240403,115000,18874088,1646,1646,1646,1646,0
20240403,114900,18874088,1646,1649,1649,1646,2
20240403,114800,18870793,1645,1645,1645,1645,0
20240403,114700,18870793,1645,1645,1645,1645,0
20240403,114600,18870793,1645,1645,1645,1645,0
20240403,114500,18870793,1645,1645,1645,1645,0
20240403,114400,18870793,1645,1645,1645,1645,0
20240403,114300,18870793,1645,1645,1645,1645,0
20240403,114200,18870793,1645,1645,1645,1645,0
20240403,114100,18870793,1645,1645,1645,1645,1
20240403,114000,18869148,1648,1648,1648,1648,0
20240403,113900,18869148,1648,1648,1648,1648,1
20240403,113800,18867500,1652,1652,1652,1647,5
20240403,113700,18859249,1647,1644,1647,1644,8
20240403,113600,18846078,1644,1644,1644,1644,0
20240403,113500,18846078,1644,1644,1644,1644,0
20240403,113400,18846078,1644,1644,1644,1644,0
20240403,113300,18846078,1644,1644,1644,1644,0
20240403,113200,18846078,1644,1644,1644,1644,0
20240403,113100,18846078,1644,1644,1644,1644,0
20240403,113000,18846078,1644,1644,1644,1644,0
20240403,112900,18846078,1644,1644,1644,1644,0
20240403,112800,18846078,1644,1644,1644,1644,0
20240403,112700,18846078,1644,1644,1644,1644,0
20240403,112600,18846078,1644,1644,1644,1644,0
20240403,112500,18846078,1644,1644,1644,1644,0
20240403,112400,18846078,1644,1644,1644,1644,0
20240403,112300,18846078,1644,1644,1644,1644,0
20240403,112200,18846078,1644,1644,1644,1644,0
20240403,112100,18846078,1644,1644,1644,1644,0
20240403,112000,18846078,1644,1644,1644,1644,0
20240403,111900,18846078,1644,1644,1644,1644,0
20240403,111800,18846078,1644,1644,1644,1644,1
20240403,111700,18844434,1646,1646,1646,1646,1
20240403,111600,18842788,1644,1644,1644,1644,0
20240403,111500,18842788,1644,1644,1644,1644,0
20240403,111400,18842788,1644,1644,1644,1644,0
20240403,111300,18842788,1644,1644,1644,1644,0
20240403,111200,18842788,1644,1644,1644,1644,0
20240403,111100,18842788,1644,1644,1644,1644,0
20240403,111000,18842788,1644,1646,1646,1644,6
20240403,110900,18832914,1644,1644,1644,1644,0
20240403,110800,18832914,1644,1644,1644,1644,0
20240403,110700,18832914,1644,1644,1644,1644,0
20240403,110600,18832914,1644,1644,1644,1644,0
20240403,110500,18832914,1644,1644,1644,1644,0
20240403,110400,18832914,1644,1644,1644,1644,0
20240403,110300,18832914,1644,1644,1644,1644,0
20240403,110200,18832914,1644,1644,1644,1644,0
20240403,110100,18832914,1644,1644,1644,1644,0
20240403,110000,18832914,1644,1644,1644,1644,0
20240403,105900,18832914,1644,1644,1644,1644,0
20240403,105800,18832914,1644,1644,1644,1644,0
20240403,105700,18832914,1644,1648,1648,1644,602
20240403,105600,17840825,1644,1644,1644,1644,1
20240403,105500,17839181,1643,1643,1643,1643,0
20240403,105400,17839181,1643,1644,1648,1643,7
20240403,105300,17827654,1652,1652,1652,1652,0
20240403,105200,17827654,1652,1652,1652,1652,0
20240403,105100,17827654,1652,1645,1652,1642,11
20240403,105000,17809520,1642,1648,1648,1642,501
20240403,104900,16983878,1642,1642,1652,1642,6
20240403,104800,16973992,1647,1646,1651,1646,387
20240403,104700,16335190,1646,1642,1651,1642,111
20240403,104600,16152465,1646,1646,1646,1646,0
20240403,104500,16152465,1646,1646,1646,1646,0
20240403,104400,16152465,1646,1644,1646,1644,4
20240403,104300,16145886,1642,1643,1643,1642,34
20240403,104200,16090045,1643,1643,1643,1643,0
20240403,104100,16090045,1643,1643,1643,1643,0
20240403,104000,16090045,1643,1643,1643,1643,0
20240403,103900,16090045,1643,1643,1643,1643,0
20240403,103800,16090045,1643,1644,1645,1643,3
20240403,103700,16085113,1643,1643,1643,1643,0
20240403,103600,16085113,1643,1643,1643,1643,0
20240403,103500,16085113,1643,1644,1644,1643,502
20240403,103400,15259827,1643,1643,1643,1643,1
20240403,103300,15258184,1643,1643,1643,1643,1
20240403,103200,15256541,1645,1645,1645,1643,1011
20240403,103100,13593448,1643,1643,1643,1643,500
20240403,103000,12771948,1647,1647,1647,1647,0
20240403,102900,12771948,1647,1647,1647,1647,0
20240403,102800,12771948,1647,1647,1647,1647,0
20240403,102700,12771948,1647,1647,1647,1647,0
20240403,102600,12771948,1647,1647,1647,1647,1
20240403,102500,12770301,1645,1645,1645,1645,0
20240403,102400,12770301,1645,1645,1645,1645,117
20240403,102300,12577836,1646,1646,1646,1646,0
20240403,102200,12577836,1646,1648,1650,1646,611
20240403,102100,11570909,1651,1651,1651,1651,0
20240403,102000,11570909,1651,1647,1651,1647,2
20240403,101900,11567611,1651,1651,1651,1651,0
20240403,101800,11567611,1651,1646,1651,1646,2
20240403,101700,11564314,1651,1651,1651,1651,0
20240403,101600,11564314,1651,1651,1651,1651,0
20240403,101500,11564314,1651,1646,1651,1646,2
20240403,101400,11561017,1642,1642,1642,1642,0
20240403,101300,11561017,1642,1642,1642,1642,156
20240403,101200,11304865,1646,1646,1646,1646,0
20240403,101100,11304865,1646,1646,1646,1646,10
20240403,101000,11288405,1651,1651,1651,1651,0
20240403,100900,11288405,1651,1651,1651,1651,0
20240403,100800,11288405,1651,1651,1651,1651,0
20240403,100700,11288405,1651,1651,1651,1651,0
20240403,100600,11288405,1651,1651,1651,1651,0
20240403,100500,11288405,1651,1651,1651,1651,0
20240403,100400,11288405,1651,1651,1651,1651,0
20240403,100300,11288405,1651,1651,1651,1651,0
20240403,100200,11288405,1651,1651,1651,1651,0
20240403,100100,11288405,1651,1651,1651,1651,0
20240403,100000,11288405,1651,1651,1651,1651,0
20240403,095900,11288405,1651,1651,1651,1651,101
20240403,095800,11121654,1651,1651,1651,1651,0
20240403,095700,11121654,1651,1651,1651,1651,0
20240403,095600,11121654,1651,1651,1651,1651,0
20240403,095500,11121654,1651,1651,1651,1651,0
20240403,095400,11121654,1651,1651,1651,1651,4
20240403,095300,11115050,1651,1651,1651,1651,1
20240403,095200,11113399,1651,1648,1651,1648,181
20240403,095100,10815102,1647,1647,1647,1647,62
20240403,095000,10712988,1640,1640,1640,1640,0
20240403,094900,10712988,1640,1640,1640,1640,0
20240403,094800,10712988,1640,1641,1641,1640,500
20240403,094700,9892938,1640,1640,1640,1640,0
20240403,094600,9892938,1640,1640,1640,1640,1
20240403,094500,9891298,1651,1644,1651,1640,568
20240403,094400,8956614,1639,1644,1644,1639,3
20240403,094300,8951691,1646,1642,1651,1640,138
20240403,094200,8724254,1639,1639,1639,1639,0
20240403,094100,8724254,1639,1639,1639,1639,0
20240403,094000,8724254,1639,1639,1639,1639,0
20240403,093900,8724254,1639,1639,1639,1639,2
20240403,093800,8720976,1639,1640,1640,1639,101
20240403,093700,8555337,1639,1639,1639,1639,0
20240403,093600,8555337,1639,1642,1642,1639,2
20240403,093500,8552056,1639,1642,1642,1639,2
20240403,093400,8548775,1642,1642,1642,1639,3
20240403,093300,8543852,1640,1640,1640,1640,156
20240403,093200,8288012,1640,1640,1640,1640,1136
20240403,093100,6424972,1640,1641,1641,1640,1016
20240403,093000,4758232,1640,1643,1643,1640,658
20240403,092900,3678360,1643,1643,1643,1643,0
20240403,092800,3678360,1643,1643,1643,1643,0
20240403,092700,3678360,1643,1643,1643,1643,0
20240403,092600,3678360,1643,1643,1643,1643,0
20240403,092500,3678360,1643,1643,1643,1643,1
20240403,092400,3676717,1646,1646,1646,1646,0
20240403,092300,3676717,1646,1646,1646,1646,0
20240403,092200,3676717,1646,1646,1646,1646,6
20240403,092100,3666841,1642,1642,1642,1642,0
20240403,092000,3666841,1642,1642,1642,1642,0
20240403,091900,3666841,1642,1642,1642,1642,0
20240403,091800,3666841,1642,1642,1642,1642,0
20240403,091700,3666841,1642,1642,1642,1642,1
20240403,091600,3665199,1647,1647,1647,1647,0
20240403,091500,3665199,1647,1647,1647,1647,0
20240403,091400,3665199,1647,1647,1647,1647,0
20240403,091300,3665199,1647,1647,1647,1647,0
20240403,091200,3665199,1647,1647,1647,1647,1
20240403,091100,3663552,1647,1642,1651,1642,184
20240403,091000,3360653,1651,1651,1651,1651,0
20240403,090900,3360653,1651,1651,1651,1651,1
20240403,090800,3359002,1642,1642,1642,1642,23
20240403,090700,3321236,1642,1642,1642,1642,1
20240403,090600,3319594,1641,1641,1641,1641,0
20240403,090500,3319594,1641,1641,1641,1641,1
20240403,090400,3317953,1642,1651,1651,1642,76
20240403,090300,3192801,1642,1642,1642,1642,2
20240403,090200,3189517,1654,1644,1654,1644,128
20240403,090100,2977936,1640,1652,1652,1640,123
20240403,090000,2775072,1644,1644,1644,1644,1688