KissMeData/145270/min/candle-20240403.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240403,200400,99826214,1040,1040,1040,1040,100
20240403,200300,99826214,1040,1040,1040,1040,0
20240403,200200,99826214,1040,1040,1040,1040,0
20240403,200100,99826214,1040,1040,1040,1040,0
20240403,200000,99826214,1040,1040,1040,1040,0
20240403,195900,99826214,1040,1040,1040,1040,0
20240403,195800,99826214,1040,1040,1040,1040,0
20240403,195700,99826214,1040,1040,1040,1040,0
20240403,195600,99826214,1040,1040,1040,1040,0
20240403,195500,99826214,1040,1040,1040,1040,0
20240403,195400,99826214,1040,1040,1040,1040,0
20240403,195300,99826214,1040,1040,1040,1040,0
20240403,195200,99826214,1040,1040,1040,1040,0
20240403,195100,99826214,1040,1040,1040,1040,0
20240403,195000,99826214,1040,1040,1040,1040,0
20240403,194900,99826214,1040,1040,1040,1040,0
20240403,194800,99826214,1040,1040,1040,1040,0
20240403,194700,99826214,1040,1040,1040,1040,0
20240403,194600,99826214,1040,1040,1040,1040,0
20240403,194500,99826214,1040,1040,1040,1040,0
20240403,194400,99826214,1040,1040,1040,1040,0
20240403,194300,99826214,1040,1040,1040,1040,0
20240403,194200,99826214,1040,1040,1040,1040,0
20240403,194100,99826214,1040,1040,1040,1040,0
20240403,194000,99826214,1040,1040,1040,1040,0
20240403,193900,99826214,1040,1040,1040,1040,0
20240403,193800,99826214,1040,1040,1040,1040,0
20240403,193700,99826214,1040,1040,1040,1040,0
20240403,193600,99826214,1040,1040,1040,1040,0
20240403,193500,99826214,1040,1040,1040,1040,0
20240403,193400,99826214,1040,1040,1040,1040,100
20240403,193300,99826214,1040,1040,1040,1040,0
20240403,193200,99826214,1040,1040,1040,1040,0
20240403,193100,99826214,1040,1040,1040,1040,0
20240403,193000,99826214,1040,1040,1040,1040,0
20240403,192900,99826214,1040,1040,1040,1040,0
20240403,192800,99826214,1040,1040,1040,1040,0
20240403,192700,99826214,1040,1040,1040,1040,0
20240403,192600,99826214,1040,1040,1040,1040,0
20240403,192500,99826214,1040,1040,1040,1040,0
20240403,192400,99826214,1040,1040,1040,1040,0
20240403,192300,99826214,1040,1040,1040,1040,0
20240403,192200,99826214,1040,1040,1040,1040,0
20240403,192100,99826214,1040,1040,1040,1040,0
20240403,192000,99826214,1040,1040,1040,1040,0
20240403,191900,99826214,1040,1040,1040,1040,0
20240403,191800,99826214,1040,1040,1040,1040,0
20240403,191700,99826214,1040,1040,1040,1040,0
20240403,191600,99826214,1040,1040,1040,1040,0
20240403,191500,99826214,1040,1040,1040,1040,0
20240403,191400,99826214,1040,1040,1040,1040,0
20240403,191300,99826214,1040,1040,1040,1040,0
20240403,191200,99826214,1040,1040,1040,1040,0
20240403,191100,99826214,1040,1040,1040,1040,0
20240403,191000,99826214,1040,1040,1040,1040,0
20240403,190900,99826214,1040,1040,1040,1040,0
20240403,190800,99826214,1040,1040,1040,1040,0
20240403,190700,99826214,1040,1040,1040,1040,0
20240403,190600,99826214,1040,1040,1040,1040,0
20240403,190500,99826214,1040,1040,1040,1040,0
20240403,190400,99826214,1040,1040,1040,1040,100
20240403,190300,99826214,1040,1040,1040,1040,0
20240403,190200,99826214,1040,1040,1040,1040,0
20240403,190100,99826214,1040,1040,1040,1040,0
20240403,190000,99826214,1040,1040,1040,1040,0
20240403,185900,99826214,1040,1040,1040,1040,0
20240403,185800,99826214,1040,1040,1040,1040,0
20240403,185700,99826214,1040,1040,1040,1040,0
20240403,185600,99826214,1040,1040,1040,1040,0
20240403,185500,99826214,1040,1040,1040,1040,0
20240403,185400,99826214,1040,1040,1040,1040,0
20240403,185300,99826214,1040,1040,1040,1040,0
20240403,185200,99826214,1040,1040,1040,1040,0
20240403,185100,99826214,1040,1040,1040,1040,0
20240403,185000,99826214,1040,1040,1040,1040,0
20240403,184900,99826214,1040,1040,1040,1040,0
20240403,184800,99826214,1040,1040,1040,1040,0
20240403,184700,99826214,1040,1040,1040,1040,0
20240403,184600,99826214,1040,1040,1040,1040,0
20240403,184500,99826214,1040,1040,1040,1040,0
20240403,184400,99826214,1040,1040,1040,1040,0
20240403,184300,99826214,1040,1040,1040,1040,0
20240403,184200,99826214,1040,1040,1040,1040,0
20240403,184100,99826214,1040,1040,1040,1040,0
20240403,184000,99826214,1040,1040,1040,1040,0
20240403,183900,99826214,1040,1040,1040,1040,0
20240403,183800,99826214,1040,1040,1040,1040,0
20240403,183700,99826214,1040,1040,1040,1040,0
20240403,183600,99826214,1040,1040,1040,1040,0
20240403,183500,99826214,1040,1040,1040,1040,0
20240403,183400,99826214,1040,1040,1040,1040,100
20240403,183300,99826214,1040,1040,1040,1040,0
20240403,183200,99826214,1040,1040,1040,1040,0
20240403,183100,99826214,1040,1040,1040,1040,0
20240403,183000,99826214,1040,1040,1040,1040,0
20240403,182900,99826214,1040,1040,1040,1040,0
20240403,182800,99826214,1040,1040,1040,1040,0
20240403,182700,99826214,1040,1040,1040,1040,0
20240403,182600,99826214,1040,1040,1040,1040,0
20240403,182500,99826214,1040,1040,1040,1040,0
20240403,182400,99826214,1040,1040,1040,1040,0
20240403,182300,99826214,1040,1040,1040,1040,0
20240403,182200,99826214,1040,1040,1040,1040,0
20240403,182100,99826214,1040,1040,1040,1040,0
20240403,182000,99826214,1040,1040,1040,1040,0
20240403,181900,99826214,1040,1040,1040,1040,0
20240403,181800,99826214,1040,1040,1040,1040,0
20240403,181700,99826214,1040,1040,1040,1040,0
20240403,181600,99826214,1040,1040,1040,1040,0
20240403,181500,99826214,1040,1040,1040,1040,0
20240403,181400,99826214,1040,1040,1040,1040,0
20240403,181300,99826214,1040,1040,1040,1040,0
20240403,181200,99826214,1040,1040,1040,1040,0
20240403,181100,99826214,1040,1040,1040,1040,0
20240403,181000,99826214,1040,1040,1040,1040,0
20240403,180900,99826214,1040,1040,1040,1040,0
20240403,180800,99826214,1040,1040,1040,1040,0
20240403,180700,99826214,1040,1040,1040,1040,0
20240403,180600,99826214,1040,1040,1040,1040,0
20240403,180500,99826214,1040,1040,1040,1040,0
20240403,180400,99826214,1040,1040,1040,1040,100
20240403,180300,99826214,1040,1040,1040,1040,0
20240403,180200,99826214,1040,1040,1040,1040,0
20240403,180100,99826214,1040,1040,1040,1040,0
20240403,180000,99826214,1040,1040,1040,1040,0
20240403,175900,99826214,1040,1040,1040,1040,0
20240403,175800,99826214,1040,1040,1040,1040,0
20240403,175700,99826214,1040,1040,1040,1040,0
20240403,175600,99826214,1040,1040,1040,1040,0
20240403,175500,99826214,1040,1040,1040,1040,0
20240403,175400,99826214,1040,1040,1040,1040,0
20240403,175300,99826214,1040,1040,1040,1040,0
20240403,175200,99826214,1040,1040,1040,1040,0
20240403,175100,99826214,1040,1040,1040,1040,0
20240403,175000,99826214,1040,1040,1040,1040,0
20240403,174900,99826214,1040,1040,1040,1040,0
20240403,174800,99826214,1040,1040,1040,1040,0
20240403,174700,99826214,1040,1040,1040,1040,0
20240403,174600,99826214,1040,1040,1040,1040,0
20240403,174500,99826214,1040,1040,1040,1040,0
20240403,174400,99826214,1040,1040,1040,1040,0
20240403,174300,99826214,1040,1040,1040,1040,0
20240403,174200,99826214,1040,1040,1040,1040,0
20240403,174100,99826214,1040,1040,1040,1040,0
20240403,174000,99826214,1040,1040,1040,1040,0
20240403,173900,99826214,1040,1040,1040,1040,0
20240403,173800,99826214,1040,1040,1040,1040,0
20240403,173700,99826214,1040,1040,1040,1040,0
20240403,173600,99826214,1040,1040,1040,1040,0
20240403,173500,99826214,1040,1040,1040,1040,0
20240403,173400,99826214,1040,1040,1040,1040,100
20240403,173300,99826214,1040,1040,1040,1040,0
20240403,173200,99826214,1040,1040,1040,1040,0
20240403,173100,99826214,1040,1040,1040,1040,0
20240403,173000,99826214,1040,1040,1040,1040,0
20240403,172900,99826214,1040,1040,1040,1040,0
20240403,172800,99826214,1040,1040,1040,1040,0
20240403,172700,99826214,1040,1040,1040,1040,0
20240403,172600,99826214,1040,1040,1040,1040,0
20240403,172500,99826214,1040,1040,1040,1040,0
20240403,172400,99826214,1040,1040,1040,1040,0
20240403,172300,99826214,1040,1040,1040,1040,0
20240403,172200,99826214,1040,1040,1040,1040,0
20240403,172100,99826214,1040,1040,1040,1040,0
20240403,172000,99826214,1040,1040,1040,1040,0
20240403,171900,99826214,1040,1040,1040,1040,0
20240403,171800,99826214,1040,1040,1040,1040,0
20240403,171700,99826214,1040,1040,1040,1040,0
20240403,171600,99826214,1040,1040,1040,1040,0
20240403,171500,99826214,1040,1040,1040,1040,0
20240403,171400,99826214,1040,1040,1040,1040,0
20240403,171300,99826214,1040,1040,1040,1040,0
20240403,171200,99826214,1040,1040,1040,1040,0
20240403,171100,99826214,1040,1040,1040,1040,0
20240403,171000,99826214,1040,1040,1040,1040,0
20240403,170900,99826214,1040,1040,1040,1040,0
20240403,170800,99826214,1040,1040,1040,1040,0
20240403,170700,99826214,1040,1040,1040,1040,0
20240403,170600,99826214,1040,1040,1040,1040,0
20240403,170500,99826214,1040,1040,1040,1040,0
20240403,170400,99826214,1040,1040,1040,1040,100
20240403,170300,99826214,1040,1040,1040,1040,0
20240403,170200,99826214,1040,1040,1040,1040,0
20240403,170100,99826214,1040,1040,1040,1040,0
20240403,170000,99826214,1040,1040,1040,1040,0
20240403,165900,99826214,1040,1040,1040,1040,0
20240403,165800,99826214,1040,1040,1040,1040,0
20240403,165700,99826214,1040,1040,1040,1040,0
20240403,165600,99826214,1040,1040,1040,1040,0
20240403,165500,99826214,1040,1040,1040,1040,0
20240403,165400,99826214,1040,1040,1040,1040,0
20240403,165300,99826214,1040,1040,1040,1040,0
20240403,165200,99826214,1040,1040,1040,1040,0
20240403,165100,99826214,1040,1040,1040,1040,0
20240403,165000,99826214,1040,1040,1040,1040,0
20240403,164900,99826214,1040,1040,1040,1040,0
20240403,164800,99826214,1040,1040,1040,1040,0
20240403,164700,99826214,1040,1040,1040,1040,0
20240403,164600,99826214,1040,1040,1040,1040,0
20240403,164500,99826214,1040,1040,1040,1040,0
20240403,164400,99826214,1040,1040,1040,1040,0
20240403,164300,99826214,1040,1040,1040,1040,0
20240403,164200,99826214,1040,1040,1040,1040,0
20240403,164100,99826214,1040,1040,1040,1040,0
20240403,164000,99826214,1040,1040,1040,1040,0
20240403,163900,99826214,1040,1040,1040,1040,0
20240403,163800,99826214,1040,1040,1040,1040,0
20240403,163700,99826214,1040,1040,1040,1040,0
20240403,163600,99826214,1040,1040,1040,1040,0
20240403,163500,99826214,1040,1040,1040,1040,0
20240403,163400,99826214,1040,1040,1040,1040,100
20240403,163300,99826214,1040,1040,1040,1040,0
20240403,163200,99826214,1040,1040,1040,1040,0
20240403,163100,99826214,1040,1040,1040,1040,0
20240403,163000,99826214,1040,1040,1040,1040,0
20240403,162900,99826214,1040,1040,1040,1040,0
20240403,162800,99826214,1040,1040,1040,1040,0
20240403,162700,99826214,1040,1040,1040,1040,0
20240403,162600,99826214,1040,1040,1040,1040,0
20240403,162500,99826214,1040,1040,1040,1040,0
20240403,162400,99826214,1040,1040,1040,1040,0
20240403,162300,99826214,1040,1040,1040,1040,0
20240403,162200,99826214,1040,1040,1040,1040,0
20240403,162100,99826214,1040,1040,1040,1040,0
20240403,162000,99826214,1040,1040,1040,1040,0
20240403,161900,99826214,1040,1040,1040,1040,0
20240403,161800,99826214,1040,1040,1040,1040,0
20240403,161700,99826214,1040,1040,1040,1040,0
20240403,161600,99826214,1040,1040,1040,1040,0
20240403,161500,99826214,1040,1040,1040,1040,0
20240403,161400,99826214,1040,1040,1040,1040,0
20240403,161300,99826214,1040,1040,1040,1040,0
20240403,161200,99826214,1040,1040,1040,1040,0
20240403,161100,99826214,1040,1040,1040,1040,0
20240403,161000,99826214,1040,1040,1040,1040,0
20240403,160900,99826214,1040,1040,1040,1040,0
20240403,160800,99826214,1040,1040,1040,1040,0
20240403,160700,99826214,1040,1040,1040,1040,0
20240403,160600,99826214,1040,1040,1040,1040,0
20240403,160500,99826214,1040,1040,1040,1040,0
20240403,160400,99826214,1040,1040,1040,1040,100
20240403,160300,99826214,1040,1040,1040,1040,0
20240403,160200,99826214,1040,1040,1040,1040,0
20240403,160100,99826214,1040,1040,1040,1040,0
20240403,160000,99826214,1040,1040,1040,1040,0
20240403,155900,99826214,1040,1040,1040,1040,0
20240403,155800,99826214,1040,1040,1040,1040,0
20240403,155700,99826214,1040,1040,1040,1040,0
20240403,155600,99826214,1040,1040,1040,1040,0
20240403,155500,99826214,1040,1040,1040,1040,0
20240403,155400,99826214,1040,1040,1040,1040,0
20240403,155300,99826214,1040,1040,1040,1040,0
20240403,155200,99826214,1040,1040,1040,1040,0
20240403,155100,99826214,1040,1040,1040,1040,0
20240403,155000,99826214,1040,1040,1040,1040,0
20240403,154900,99826214,1040,1040,1040,1040,0
20240403,154800,99826214,1040,1040,1040,1040,0
20240403,154700,99826214,1040,1040,1040,1040,0
20240403,154600,99826214,1040,1040,1040,1040,0
20240403,154500,99826214,1040,1040,1040,1040,0
20240403,154400,99826214,1040,1040,1040,1040,0
20240403,154300,99826214,1040,1040,1040,1040,0
20240403,154200,99826214,1040,1040,1040,1040,0
20240403,154100,99826214,1040,1040,1040,1040,0
20240403,154000,99826214,1040,1040,1040,1040,0
20240403,153900,99826214,1040,1040,1040,1040,0
20240403,153800,99826214,1040,1040,1040,1040,0
20240403,153700,99826214,1040,1040,1040,1040,0
20240403,153600,99826214,1040,1040,1040,1040,0
20240403,153500,99826214,1040,1040,1040,1040,0
20240403,153400,99826214,1040,1040,1040,1040,100
20240403,153300,99826214,1040,1040,1040,1040,0
20240403,153200,99826214,1040,1040,1040,1040,0
20240403,153100,99826214,1040,1040,1040,1040,0
20240403,153000,99826214,1040,1040,1040,1040,100
20240403,152900,99722214,1039,1039,1039,1039,0
20240403,152800,99722214,1039,1039,1039,1039,0
20240403,152700,99722214,1039,1039,1039,1039,0
20240403,152600,99722214,1039,1039,1039,1039,0
20240403,152500,99722214,1039,1039,1039,1039,0
20240403,152400,99722214,1039,1039,1039,1039,0
20240403,152300,99722214,1039,1039,1039,1039,0
20240403,152200,99722214,1039,1039,1039,1039,0
20240403,152100,99722214,1039,1039,1039,1039,0
20240403,152000,99722214,1039,1039,1039,1039,0
20240403,151900,99722214,1039,1039,1039,1039,0
20240403,151800,99722214,1039,1039,1039,1039,0
20240403,151700,99722214,1039,1039,1039,1039,0
20240403,151600,99722214,1039,1039,1039,1039,0
20240403,151500,99722214,1039,1039,1039,1039,6
20240403,151400,99715980,1039,1039,1039,1039,0
20240403,151300,99715980,1039,1039,1039,1039,0
20240403,151200,99715980,1039,1039,1039,1039,0
20240403,151100,99715980,1039,1037,1039,1034,1451
20240403,151000,98211591,1037,1037,1037,1037,0
20240403,150900,98211591,1037,1037,1037,1037,0
20240403,150800,98211591,1037,1037,1037,1037,0
20240403,150700,98211591,1037,1037,1037,1037,6
20240403,150600,98205369,1037,1037,1037,1037,0
20240403,150500,98205369,1037,1037,1037,1037,0
20240403,150400,98205369,1037,1037,1037,1037,0
20240403,150300,98205369,1037,1037,1037,1037,0
20240403,150200,98205369,1037,1037,1037,1037,0
20240403,150100,98205369,1037,1037,1037,1037,1
20240403,150000,98204332,1038,1038,1038,1038,200
20240403,145900,97996732,1038,1038,1038,1038,0
20240403,145800,97996732,1038,1038,1038,1038,0
20240403,145700,97996732,1038,1038,1038,1038,50
20240403,145600,97944832,1038,1038,1038,1038,0
20240403,145500,97944832,1038,1038,1038,1038,0
20240403,145400,97944832,1038,1038,1038,1038,0
20240403,145300,97944832,1038,1038,1038,1038,0
20240403,145200,97944832,1038,1038,1038,1038,0
20240403,145100,97944832,1038,1038,1038,1038,0
20240403,145000,97944832,1038,1038,1038,1038,100
20240403,144900,97841032,1031,1031,1031,1031,0
20240403,144800,97841032,1031,1031,1031,1031,0
20240403,144700,97841032,1031,1031,1031,1031,0
20240403,144600,97841032,1031,1037,1037,1031,9882
20240403,144500,87626369,1038,1038,1038,1038,0
20240403,144400,87626369,1038,1038,1038,1038,0
20240403,144300,87626369,1038,1038,1038,1038,0
20240403,144200,87626369,1038,1038,1038,1038,0
20240403,144100,87626369,1038,1038,1038,1038,0
20240403,144000,87626369,1038,1038,1038,1038,1
20240403,143900,87625331,1038,1038,1038,1038,0
20240403,143800,87625331,1038,1038,1038,1038,0
20240403,143700,87625331,1038,1038,1038,1038,0
20240403,143600,87625331,1038,1038,1038,1038,0
20240403,143500,87625331,1038,1038,1038,1038,0
20240403,143400,87625331,1038,1038,1038,1038,179
20240403,143300,87439529,1038,1038,1038,1038,0
20240403,143200,87439529,1038,1038,1038,1038,0
20240403,143100,87439529,1038,1038,1038,1038,3
20240403,143000,87436415,1037,1037,1037,1037,0
20240403,142900,87436415,1037,1037,1037,1037,0
20240403,142800,87436415,1037,1037,1037,1037,0
20240403,142700,87436415,1037,1037,1037,1037,0
20240403,142600,87436415,1037,1037,1037,1037,0
20240403,142500,87436415,1037,1037,1037,1037,0
20240403,142400,87436415,1037,1037,1037,1037,0
20240403,142300,87436415,1037,1037,1037,1037,0
20240403,142200,87436415,1037,1037,1037,1037,0
20240403,142100,87436415,1037,1037,1037,1037,0
20240403,142000,87436415,1037,1037,1037,1037,0
20240403,141900,87436415,1037,1037,1037,1037,0
20240403,141800,87436415,1037,1037,1037,1037,0
20240403,141700,87436415,1037,1037,1037,1037,16
20240403,141600,87419823,1037,1037,1037,1037,0
20240403,141500,87419823,1037,1037,1037,1037,70
20240403,141400,87347233,1037,1037,1037,1037,300
20240403,141300,87036133,1037,1037,1037,1037,0
20240403,141200,87036133,1037,1037,1037,1037,3
20240403,141100,87033022,1037,1037,1037,1037,0
20240403,141000,87033022,1037,1035,1037,1035,158
20240403,140900,86869486,1035,1035,1035,1035,75
20240403,140800,86791861,1036,1036,1036,1036,0
20240403,140700,86791861,1036,1036,1036,1036,2000
20240403,140600,84719861,1036,1036,1036,1036,10
20240403,140500,84709501,1036,1036,1036,1036,0
20240403,140400,84709501,1036,1036,1036,1036,0
20240403,140300,84709501,1036,1036,1036,1036,0
20240403,140200,84709501,1036,1036,1036,1036,0
20240403,140100,84709501,1036,1036,1036,1036,2
20240403,140000,84707429,1036,1036,1036,1036,0
20240403,135900,84707429,1036,1036,1036,1036,0
20240403,135800,84707429,1036,1036,1036,1036,1
20240403,135700,84706393,1036,1036,1036,1036,0
20240403,135600,84706393,1036,1036,1036,1036,0
20240403,135500,84706393,1036,1036,1036,1036,0
20240403,135400,84706393,1036,1036,1036,1036,0
20240403,135300,84706393,1036,1036,1036,1036,329
20240403,135200,84365549,1037,1037,1037,1037,0
20240403,135100,84365549,1037,1037,1037,1037,0
20240403,135000,84365549,1037,1037,1037,1037,0
20240403,134900,84365549,1037,1037,1037,1037,0
20240403,134800,84365549,1037,1037,1037,1037,0
20240403,134700,84365549,1037,1037,1037,1037,1
20240403,134600,84364512,1037,1037,1037,1037,0
20240403,134500,84364512,1037,1037,1037,1037,0
20240403,134400,84364512,1037,1037,1037,1037,0
20240403,134300,84364512,1037,1037,1037,1037,3
20240403,134200,84361401,1037,1037,1037,1037,5
20240403,134100,84356216,1037,1037,1037,1037,85
20240403,134000,84268071,1037,1037,1037,1037,0
20240403,133900,84268071,1037,1037,1037,1037,13
20240403,133800,84254590,1037,1037,1037,1037,542
20240403,133700,83692536,1038,1038,1038,1038,0
20240403,133600,83692536,1038,1038,1038,1038,0
20240403,133500,83692536,1038,1038,1038,1038,0
20240403,133400,83692536,1038,1038,1038,1038,0
20240403,133300,83692536,1038,1038,1038,1038,0
20240403,133200,83692536,1038,1038,1038,1038,0
20240403,133100,83692536,1038,1038,1038,1038,5
20240403,133000,83687346,1037,1037,1037,1037,0
20240403,132900,83687346,1037,1037,1037,1037,0
20240403,132800,83687346,1037,1037,1037,1037,0
20240403,132700,83687346,1037,1037,1037,1037,0
20240403,132600,83687346,1037,1037,1037,1037,0
20240403,132500,83687346,1037,1038,1038,1037,11
20240403,132400,83675929,1038,1038,1038,1038,29
20240403,132300,83645827,1038,1038,1038,1038,13
20240403,132200,83632333,1038,1038,1038,1038,396
20240403,132100,83221285,1038,1039,1039,1038,214
20240403,132000,82998953,1039,1039,1039,1039,10
20240403,131900,82988563,1038,1038,1038,1038,0
20240403,131800,82988563,1038,1038,1038,1038,0
20240403,131700,82988563,1038,1038,1038,1038,0
20240403,131600,82988563,1038,1038,1038,1038,0
20240403,131500,82988563,1038,1038,1038,1038,0
20240403,131400,82988563,1038,1038,1038,1038,0
20240403,131300,82988563,1038,1039,1039,1038,74
20240403,131200,82911738,1039,1039,1039,1039,0
20240403,131100,82911738,1039,1039,1039,1039,0
20240403,131000,82911738,1039,1039,1039,1039,14
20240403,130900,82897192,1039,1039,1039,1039,0
20240403,130800,82897192,1039,1039,1039,1039,12
20240403,130700,82884724,1037,1037,1037,1037,10
20240403,130600,82874354,1035,1035,1035,1035,0
20240403,130500,82874354,1035,1035,1035,1035,0
20240403,130400,82874354,1035,1035,1035,1035,0
20240403,130300,82874354,1035,1035,1035,1035,0
20240403,130200,82874354,1035,1035,1035,1035,0
20240403,130100,82874354,1035,1035,1035,1035,0
20240403,130000,82874354,1035,1035,1035,1035,0
20240403,125900,82874354,1035,1035,1035,1035,0
20240403,125800,82874354,1035,1035,1035,1035,0
20240403,125700,82874354,1035,1035,1035,1035,0
20240403,125600,82874354,1035,1035,1035,1035,0
20240403,125500,82874354,1035,1035,1035,1035,0
20240403,125400,82874354,1035,1035,1035,1035,0
20240403,125300,82874354,1035,1035,1035,1035,0
20240403,125200,82874354,1035,1035,1035,1035,0
20240403,125100,82874354,1035,1035,1035,1035,150
20240403,125000,82719104,1039,1039,1039,1039,0
20240403,124900,82719104,1039,1039,1039,1039,0
20240403,124800,82719104,1039,1039,1039,1039,0
20240403,124700,82719104,1039,1039,1039,1039,0
20240403,124600,82719104,1039,1039,1039,1039,0
20240403,124500,82719104,1039,1039,1039,1039,97
20240403,124400,82618321,1034,1034,1034,1034,800
20240403,124300,81791121,1035,1035,1035,1035,3000
20240403,124200,78686121,1035,1035,1035,1035,0
20240403,124100,78686121,1035,1035,1035,1035,0
20240403,124000,78686121,1035,1036,1036,1035,2050
20240403,123900,76563130,1036,1036,1036,1036,0
20240403,123800,76563130,1036,1036,1036,1036,0
20240403,123700,76563130,1036,1036,1036,1036,0
20240403,123600,76563130,1036,1036,1036,1036,88
20240403,123500,76471962,1036,1036,1036,1036,0
20240403,123400,76471962,1036,1036,1036,1036,0
20240403,123300,76471962,1036,1036,1036,1036,0
20240403,123200,76471962,1036,1036,1036,1036,0
20240403,123100,76471962,1036,1036,1036,1036,0
20240403,123000,76471962,1036,1036,1036,1036,0
20240403,122900,76471962,1036,1036,1036,1036,0
20240403,122800,76471962,1036,1036,1036,1036,0
20240403,122700,76471962,1036,1036,1036,1036,0
20240403,122600,76471962,1036,1036,1036,1036,0
20240403,122500,76471962,1036,1036,1036,1036,0
20240403,122400,76471962,1036,1036,1036,1036,301
20240403,122300,76160126,1036,1036,1036,1036,1
20240403,122200,76159090,1039,1039,1039,1039,0
20240403,122100,76159090,1039,1039,1039,1039,2
20240403,122000,76157012,1040,1040,1040,1040,0
20240403,121900,76157012,1040,1040,1040,1040,0
20240403,121800,76157012,1040,1040,1040,1040,0
20240403,121700,76157012,1040,1040,1040,1040,0
20240403,121600,76157012,1040,1040,1040,1040,416
20240403,121500,75724372,1040,1040,1040,1040,0
20240403,121400,75724372,1040,1040,1040,1040,0
20240403,121300,75724372,1040,1040,1040,1040,2313
20240403,121200,73318852,1040,1040,1040,1040,0
20240403,121100,73318852,1040,1040,1040,1040,0
20240403,121000,73318852,1040,1040,1040,1040,0
20240403,120900,73318852,1040,1040,1040,1040,0
20240403,120800,73318852,1040,1040,1040,1040,0
20240403,120700,73318852,1040,1040,1040,1040,0
20240403,120600,73318852,1040,1040,1040,1040,0
20240403,120500,73318852,1040,1040,1040,1040,0
20240403,120400,73318852,1040,1040,1040,1040,0
20240403,120300,73318852,1040,1040,1040,1040,0
20240403,120200,73318852,1040,1040,1040,1040,0
20240403,120100,73318852,1040,1040,1040,1040,0
20240403,120000,73318852,1040,1040,1040,1040,0
20240403,115900,73318852,1040,1040,1040,1040,0
20240403,115800,73318852,1040,1040,1040,1040,0
20240403,115700,73318852,1040,1040,1040,1040,0
20240403,115600,73318852,1040,1040,1040,1040,0
20240403,115500,73318852,1040,1040,1040,1040,0
20240403,115400,73318852,1040,1040,1040,1040,0
20240403,115300,73318852,1040,1040,1040,1040,0
20240403,115200,73318852,1040,1040,1040,1040,0
20240403,115100,73318852,1040,1040,1040,1040,169
20240403,115000,73143092,1041,1041,1041,1041,0
20240403,114900,73143092,1041,1041,1041,1041,0
20240403,114800,73143092,1041,1041,1041,1041,0
20240403,114700,73143092,1041,1041,1041,1041,0
20240403,114600,73143092,1041,1041,1041,1041,0
20240403,114500,73143092,1041,1041,1041,1041,0
20240403,114400,73143092,1041,1041,1041,1041,0
20240403,114300,73143092,1041,1041,1041,1041,0
20240403,114200,73143092,1041,1041,1041,1041,7
20240403,114100,73135805,1041,1042,1042,1041,318
20240403,114000,72804736,1042,1042,1042,1042,0
20240403,113900,72804736,1042,1042,1042,1042,0
20240403,113800,72804736,1042,1042,1042,1042,1
20240403,113700,72803694,1042,1042,1042,1042,0
20240403,113600,72803694,1042,1042,1042,1042,2
20240403,113500,72801610,1042,1042,1042,1042,0
20240403,113400,72801610,1042,1042,1042,1042,0
20240403,113300,72801610,1042,1042,1042,1042,0
20240403,113200,72801610,1042,1042,1042,1042,0
20240403,113100,72801610,1042,1042,1042,1042,0
20240403,113000,72801610,1042,1042,1042,1042,0
20240403,112900,72801610,1042,1042,1042,1042,0
20240403,112800,72801610,1042,1042,1042,1042,0
20240403,112700,72801610,1042,1042,1042,1042,0
20240403,112600,72801610,1042,1042,1042,1042,0
20240403,112500,72801610,1042,1042,1042,1042,0
20240403,112400,72801610,1042,1042,1042,1042,0
20240403,112300,72801610,1042,1042,1042,1042,0
20240403,112200,72801610,1042,1042,1042,1042,0
20240403,112100,72801610,1042,1042,1042,1042,0
20240403,112000,72801610,1042,1042,1042,1042,0
20240403,111900,72801610,1042,1042,1042,1042,0
20240403,111800,72801610,1042,1042,1042,1042,0
20240403,111700,72801610,1042,1042,1042,1042,1
20240403,111600,72800568,1041,1041,1041,1041,3000
20240403,111500,69677568,1040,1040,1040,1040,0
20240403,111400,69677568,1040,1041,1041,1040,43000
20240403,111300,24954568,1042,1042,1042,1042,0
20240403,111200,24954568,1042,1042,1042,1042,0
20240403,111100,24954568,1042,1042,1042,1042,11
20240403,111000,24943106,1042,1042,1042,1042,0
20240403,110900,24943106,1042,1042,1042,1042,0
20240403,110800,24943106,1042,1041,1042,1041,3000
20240403,110700,21817205,1041,1041,1041,1041,1
20240403,110600,21816164,1042,1042,1042,1042,0
20240403,110500,21816164,1042,1042,1042,1042,0
20240403,110400,21816164,1042,1042,1042,1042,0
20240403,110300,21816164,1042,1042,1042,1042,1
20240403,110200,21815122,1040,1040,1040,1040,5807
20240403,110100,15775842,1040,1040,1040,1040,1
20240403,110000,15774802,1040,1040,1040,1040,0
20240403,105900,15774802,1040,1040,1040,1040,1
20240403,105800,15773762,1039,1039,1039,1039,1000
20240403,105700,14734762,1039,1039,1039,1039,0
20240403,105600,14734762,1039,1039,1039,1039,0
20240403,105500,14734762,1039,1039,1039,1039,0
20240403,105400,14734762,1039,1039,1039,1039,0
20240403,105300,14734762,1039,1039,1039,1039,0
20240403,105200,14734762,1039,1039,1039,1039,11
20240403,105100,14723333,1035,1035,1035,1035,0
20240403,105000,14723333,1035,1038,1038,1035,5000
20240403,104900,9547355,1039,1039,1039,1039,0
20240403,104800,9547355,1039,1039,1039,1039,0
20240403,104700,9547355,1039,1039,1039,1039,0
20240403,104600,9547355,1039,1039,1039,1039,0
20240403,104500,9547355,1039,1039,1039,1039,0
20240403,104400,9547355,1039,1039,1039,1039,0
20240403,104300,9547355,1039,1039,1039,1039,0
20240403,104200,9547355,1039,1039,1039,1039,0
20240403,104100,9547355,1039,1039,1039,1039,0
20240403,104000,9547355,1039,1039,1039,1039,3
20240403,103900,9544238,1039,1039,1039,1039,961
20240403,103800,8545759,1039,1039,1039,1039,0
20240403,103700,8545759,1039,1039,1039,1039,0
20240403,103600,8545759,1039,1039,1039,1039,0
20240403,103500,8545759,1039,1039,1039,1039,0
20240403,103400,8545759,1039,1039,1039,1039,0
20240403,103300,8545759,1039,1039,1039,1039,0
20240403,103200,8545759,1039,1039,1039,1039,0
20240403,103100,8545759,1039,1039,1039,1039,0
20240403,103000,8545759,1039,1039,1039,1039,0
20240403,102900,8545759,1039,1039,1039,1039,0
20240403,102800,8545759,1039,1039,1039,1039,0
20240403,102700,8545759,1039,1039,1039,1039,0
20240403,102600,8545759,1039,1039,1039,1039,0
20240403,102500,8545759,1039,1039,1039,1039,30
20240403,102400,8514589,1039,1039,1039,1039,0
20240403,102300,8514589,1039,1039,1039,1039,0
20240403,102200,8514589,1039,1036,1039,1036,1029
20240403,102100,7448518,1036,1036,1036,1036,0
20240403,102000,7448518,1036,1036,1036,1036,0
20240403,101900,7448518,1036,1036,1036,1036,1
20240403,101800,7447482,1036,1036,1036,1036,9
20240403,101700,7438158,1036,1036,1036,1036,5
20240403,101600,7432978,1036,1036,1036,1036,0
20240403,101500,7432978,1036,1036,1036,1036,0
20240403,101400,7432978,1036,1036,1036,1036,1
20240403,101300,7431942,1036,1036,1036,1036,0
20240403,101200,7431942,1036,1036,1036,1036,0
20240403,101100,7431942,1036,1036,1036,1036,0
20240403,101000,7431942,1036,1036,1036,1036,0
20240403,100900,7431942,1036,1036,1036,1036,0
20240403,100800,7431942,1036,1036,1036,1036,0
20240403,100700,7431942,1036,1036,1036,1036,0
20240403,100600,7431942,1036,1036,1036,1036,2
20240403,100500,7429870,1036,1036,1036,1036,0
20240403,100400,7429870,1036,1036,1036,1036,10
20240403,100300,7419510,1036,1036,1036,1036,0
20240403,100200,7419510,1036,1036,1036,1036,50
20240403,100100,7367710,1036,1036,1036,1036,0
20240403,100000,7367710,1036,1036,1036,1036,0
20240403,095900,7367710,1036,1036,1036,1036,0
20240403,095800,7367710,1036,1036,1036,1036,0
20240403,095700,7367710,1036,1036,1036,1036,0
20240403,095600,7367710,1036,1036,1036,1036,0
20240403,095500,7367710,1036,1034,1036,1034,2
20240403,095400,7365640,1034,1034,1034,1034,199
20240403,095300,7159874,1034,1034,1034,1034,0
20240403,095200,7159874,1034,1034,1034,1034,0
20240403,095100,7159874,1034,1036,1036,1034,215
20240403,095000,6937560,1036,1035,1036,1035,277
20240403,094900,6650673,1035,1037,1037,1035,186
20240403,094800,6458129,1037,1037,1037,1037,1
20240403,094700,6457092,1037,1038,1038,1037,978
20240403,094600,5442390,1037,1037,1037,1037,2431
20240403,094500,2921443,1037,1037,1037,1037,9
20240403,094400,2912110,1037,1037,1037,1037,0
20240403,094300,2912110,1037,1037,1037,1037,0
20240403,094200,2912110,1037,1037,1037,1037,0
20240403,094100,2912110,1037,1037,1037,1037,1
20240403,094000,2911073,1037,1037,1037,1037,1
20240403,093900,2910036,1037,1037,1037,1037,0
20240403,093800,2910036,1037,1037,1037,1037,1
20240403,093700,2908999,1037,1037,1037,1037,6
20240403,093600,2902777,1037,1037,1037,1037,6
20240403,093500,2896555,1037,1037,1037,1037,1
20240403,093400,2895518,1037,1037,1037,1037,0
20240403,093300,2895518,1037,1037,1037,1037,15
20240403,093200,2879963,1037,1037,1037,1037,0
20240403,093100,2879963,1037,1037,1037,1037,0
20240403,093000,2879963,1037,1037,1037,1037,0
20240403,092900,2879963,1037,1037,1037,1037,1
20240403,092800,2878926,1037,1037,1037,1037,0
20240403,092700,2878926,1037,1037,1037,1037,1
20240403,092600,2877889,1037,1037,1037,1037,1
20240403,092500,2876852,1031,1031,1031,1031,22
20240403,092400,2854170,1031,1031,1031,1031,0
20240403,092300,2854170,1031,1031,1031,1031,6
20240403,092200,2847984,1037,1037,1037,1037,4
20240403,092100,2843836,1037,1037,1037,1037,1
20240403,092000,2842799,1037,1037,1037,1037,0
20240403,091900,2842799,1037,1037,1037,1037,0
20240403,091800,2842799,1037,1036,1037,1036,116
20240403,091700,2722526,1037,1037,1037,1037,7
20240403,091600,2715267,1037,1037,1037,1037,0
20240403,091500,2715267,1037,1037,1037,1037,0
20240403,091400,2715267,1037,1037,1037,1037,10
20240403,091300,2704897,1037,1037,1037,1037,0
20240403,091200,2704897,1037,1037,1037,1037,11
20240403,091100,2693490,1031,1031,1031,1031,0
20240403,091000,2693490,1031,1031,1031,1031,0
20240403,090900,2693490,1031,1031,1031,1031,0
20240403,090800,2693490,1031,1031,1031,1031,0
20240403,090700,2693490,1031,1031,1031,1031,40
20240403,090600,2652250,1030,1030,1030,1030,0
20240403,090500,2652250,1030,1030,1030,1030,0
20240403,090400,2652250,1030,1030,1030,1030,0
20240403,090300,2652250,1030,1030,1030,1030,0
20240403,090200,2652250,1030,1030,1030,1030,1500
20240403,090100,1107250,1030,1030,1030,1030,0
20240403,090000,1107250,1030,1030,1030,1030,1075