KissMeData/007120/min/candle-20240403.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240403,184600,166025653,1167,1167,1167,1167,2884
20240403,184500,166025653,1167,1167,1167,1167,0
20240403,184400,166025653,1167,1167,1167,1167,0
20240403,184300,166025653,1167,1167,1167,1167,0
20240403,184200,166025653,1167,1167,1167,1167,0
20240403,184100,166025653,1167,1167,1167,1167,0
20240403,184000,166025653,1167,1167,1167,1167,0
20240403,183900,166025653,1167,1167,1167,1167,0
20240403,183800,166025653,1167,1167,1167,1167,0
20240403,183700,166025653,1167,1167,1167,1167,0
20240403,183600,166025653,1167,1167,1167,1167,0
20240403,183500,166025653,1167,1167,1167,1167,0
20240403,183400,166025653,1167,1167,1167,1167,0
20240403,183300,166025653,1167,1167,1167,1167,0
20240403,183200,166025653,1167,1167,1167,1167,0
20240403,183100,166025653,1167,1167,1167,1167,0
20240403,183000,166025653,1167,1167,1167,1167,0
20240403,182900,166025653,1167,1167,1167,1167,0
20240403,182800,166025653,1167,1167,1167,1167,0
20240403,182700,166025653,1167,1167,1167,1167,0
20240403,182600,166025653,1167,1167,1167,1167,0
20240403,182500,166025653,1167,1167,1167,1167,0
20240403,182400,166025653,1167,1167,1167,1167,0
20240403,182300,166025653,1167,1167,1167,1167,0
20240403,182200,166025653,1167,1167,1167,1167,0
20240403,182100,166025653,1167,1167,1167,1167,0
20240403,182000,166025653,1167,1167,1167,1167,0
20240403,181900,166025653,1167,1167,1167,1167,0
20240403,181800,166025653,1167,1167,1167,1167,0
20240403,181700,166025653,1167,1167,1167,1167,0
20240403,181600,166025653,1167,1167,1167,1167,2884
20240403,181500,166025653,1167,1167,1167,1167,0
20240403,181400,166025653,1167,1167,1167,1167,0
20240403,181300,166025653,1167,1167,1167,1167,0
20240403,181200,166025653,1167,1167,1167,1167,0
20240403,181100,166025653,1167,1167,1167,1167,0
20240403,181000,166025653,1167,1167,1167,1167,0
20240403,180900,166025653,1167,1167,1167,1167,0
20240403,180800,166025653,1167,1167,1167,1167,0
20240403,180700,166025653,1167,1167,1167,1167,0
20240403,180600,166025653,1167,1167,1167,1167,0
20240403,180500,166025653,1167,1167,1167,1167,0
20240403,180400,166025653,1167,1167,1167,1167,0
20240403,180300,166025653,1167,1167,1167,1167,0
20240403,180200,166025653,1167,1167,1167,1167,0
20240403,180100,166025653,1167,1167,1167,1167,0
20240403,180000,166025653,1167,1167,1167,1167,0
20240403,175900,166025653,1167,1167,1167,1167,0
20240403,175800,166025653,1167,1167,1167,1167,0
20240403,175700,166025653,1167,1167,1167,1167,0
20240403,175600,166025653,1167,1167,1167,1167,0
20240403,175500,166025653,1167,1167,1167,1167,0
20240403,175400,166025653,1167,1167,1167,1167,0
20240403,175300,166025653,1167,1167,1167,1167,0
20240403,175200,166025653,1167,1167,1167,1167,0
20240403,175100,166025653,1167,1167,1167,1167,0
20240403,175000,166025653,1167,1167,1167,1167,0
20240403,174900,166025653,1167,1167,1167,1167,0
20240403,174800,166025653,1167,1167,1167,1167,0
20240403,174700,166025653,1167,1167,1167,1167,0
20240403,174600,166025653,1167,1167,1167,1167,2884
20240403,174500,166025653,1167,1167,1167,1167,0
20240403,174400,166025653,1167,1167,1167,1167,0
20240403,174300,166025653,1167,1167,1167,1167,0
20240403,174200,166025653,1167,1167,1167,1167,0
20240403,174100,166025653,1167,1167,1167,1167,0
20240403,174000,166025653,1167,1167,1167,1167,0
20240403,173900,166025653,1167,1167,1167,1167,0
20240403,173800,166025653,1167,1167,1167,1167,0
20240403,173700,166025653,1167,1167,1167,1167,0
20240403,173600,166025653,1167,1167,1167,1167,0
20240403,173500,166025653,1167,1167,1167,1167,0
20240403,173400,166025653,1167,1167,1167,1167,0
20240403,173300,166025653,1167,1167,1167,1167,0
20240403,173200,166025653,1167,1167,1167,1167,0
20240403,173100,166025653,1167,1167,1167,1167,0
20240403,173000,166025653,1167,1167,1167,1167,0
20240403,172900,166025653,1167,1167,1167,1167,0
20240403,172800,166025653,1167,1167,1167,1167,0
20240403,172700,166025653,1167,1167,1167,1167,0
20240403,172600,166025653,1167,1167,1167,1167,0
20240403,172500,166025653,1167,1167,1167,1167,0
20240403,172400,166025653,1167,1167,1167,1167,0
20240403,172300,166025653,1167,1167,1167,1167,0
20240403,172200,166025653,1167,1167,1167,1167,0
20240403,172100,166025653,1167,1167,1167,1167,0
20240403,172000,166025653,1167,1167,1167,1167,0
20240403,171900,166025653,1167,1167,1167,1167,0
20240403,171800,166025653,1167,1167,1167,1167,0
20240403,171700,166025653,1167,1167,1167,1167,0
20240403,171600,166025653,1167,1167,1167,1167,2884
20240403,171500,166025653,1167,1167,1167,1167,0
20240403,171400,166025653,1167,1167,1167,1167,0
20240403,171300,166025653,1167,1167,1167,1167,0
20240403,171200,166025653,1167,1167,1167,1167,0
20240403,171100,166025653,1167,1167,1167,1167,0
20240403,171000,166025653,1167,1167,1167,1167,0
20240403,170900,166025653,1167,1167,1167,1167,0
20240403,170800,166025653,1167,1167,1167,1167,0
20240403,170700,166025653,1167,1167,1167,1167,0
20240403,170600,166025653,1167,1167,1167,1167,0
20240403,170500,166025653,1167,1167,1167,1167,0
20240403,170400,166025653,1167,1167,1167,1167,0
20240403,170300,166025653,1167,1167,1167,1167,0
20240403,170200,166025653,1167,1167,1167,1167,0
20240403,170100,166025653,1167,1167,1167,1167,0
20240403,170000,166025653,1167,1167,1167,1167,0
20240403,165900,166025653,1167,1167,1167,1167,0
20240403,165800,166025653,1167,1167,1167,1167,0
20240403,165700,166025653,1167,1167,1167,1167,0
20240403,165600,166025653,1167,1167,1167,1167,0
20240403,165500,166025653,1167,1167,1167,1167,0
20240403,165400,166025653,1167,1167,1167,1167,0
20240403,165300,166025653,1167,1167,1167,1167,0
20240403,165200,166025653,1167,1167,1167,1167,0
20240403,165100,166025653,1167,1167,1167,1167,0
20240403,165000,166025653,1167,1167,1167,1167,0
20240403,164900,166025653,1167,1167,1167,1167,0
20240403,164800,166025653,1167,1167,1167,1167,0
20240403,164700,166025653,1167,1167,1167,1167,0
20240403,164600,166025653,1167,1167,1167,1167,2884
20240403,164500,166025653,1167,1167,1167,1167,0
20240403,164400,166025653,1167,1167,1167,1167,0
20240403,164300,166025653,1167,1167,1167,1167,0
20240403,164200,166025653,1167,1167,1167,1167,0
20240403,164100,166025653,1167,1167,1167,1167,0
20240403,164000,166025653,1167,1167,1167,1167,0
20240403,163900,166025653,1167,1167,1167,1167,0
20240403,163800,166025653,1167,1167,1167,1167,0
20240403,163700,166025653,1167,1167,1167,1167,0
20240403,163600,166025653,1167,1167,1167,1167,0
20240403,163500,166025653,1167,1167,1167,1167,0
20240403,163400,166025653,1167,1167,1167,1167,0
20240403,163300,166025653,1167,1167,1167,1167,0
20240403,163200,166025653,1167,1167,1167,1167,0
20240403,163100,166025653,1167,1167,1167,1167,0
20240403,163000,166025653,1167,1167,1167,1167,0
20240403,162900,166025653,1167,1167,1167,1167,0
20240403,162800,166025653,1167,1167,1167,1167,0
20240403,162700,166025653,1167,1167,1167,1167,0
20240403,162600,166025653,1167,1167,1167,1167,0
20240403,162500,166025653,1167,1167,1167,1167,0
20240403,162400,166025653,1167,1167,1167,1167,0
20240403,162300,166025653,1167,1167,1167,1167,0
20240403,162200,166025653,1167,1167,1167,1167,0
20240403,162100,166025653,1167,1167,1167,1167,0
20240403,162000,166025653,1167,1167,1167,1167,0
20240403,161900,166025653,1167,1167,1167,1167,0
20240403,161800,166025653,1167,1167,1167,1167,0
20240403,161700,166025653,1167,1167,1167,1167,0
20240403,161600,166025653,1167,1167,1167,1167,2884
20240403,161500,166025653,1167,1167,1167,1167,0
20240403,161400,166025653,1167,1167,1167,1167,0
20240403,161300,166025653,1167,1167,1167,1167,0
20240403,161200,166025653,1167,1167,1167,1167,0
20240403,161100,166025653,1167,1167,1167,1167,0
20240403,161000,166025653,1167,1167,1167,1167,0
20240403,160900,166025653,1167,1167,1167,1167,0
20240403,160800,166025653,1167,1167,1167,1167,0
20240403,160700,166025653,1167,1167,1167,1167,0
20240403,160600,166025653,1167,1167,1167,1167,0
20240403,160500,166025653,1167,1167,1167,1167,0
20240403,160400,166025653,1167,1167,1167,1167,0
20240403,160300,166025653,1167,1167,1167,1167,0
20240403,160200,166025653,1167,1167,1167,1167,0
20240403,160100,166025653,1167,1167,1167,1167,0
20240403,160000,166025653,1167,1167,1167,1167,0
20240403,155900,166025653,1167,1167,1167,1167,0
20240403,155800,166025653,1167,1167,1167,1167,0
20240403,155700,166025653,1167,1167,1167,1167,0
20240403,155600,166025653,1167,1167,1167,1167,0
20240403,155500,166025653,1167,1167,1167,1167,0
20240403,155400,166025653,1167,1167,1167,1167,0
20240403,155300,166025653,1167,1167,1167,1167,0
20240403,155200,166025653,1167,1167,1167,1167,0
20240403,155100,166025653,1167,1167,1167,1167,0
20240403,155000,166025653,1167,1167,1167,1167,0
20240403,154900,166025653,1167,1167,1167,1167,0
20240403,154800,166025653,1167,1167,1167,1167,0
20240403,154700,166025653,1167,1167,1167,1167,0
20240403,154600,166025653,1167,1167,1167,1167,2884
20240403,154500,166025653,1167,1167,1167,1167,0
20240403,154400,166025653,1167,1167,1167,1167,0
20240403,154300,166025653,1167,1167,1167,1167,0
20240403,154200,166025653,1167,1167,1167,1167,0
20240403,154100,166025653,1167,1167,1167,1167,0
20240403,154000,166025653,1167,1167,1167,1167,0
20240403,153900,166025653,1167,1167,1167,1167,0
20240403,153800,166025653,1167,1167,1167,1167,0
20240403,153700,166025653,1167,1167,1167,1167,0
20240403,153600,166025653,1167,1167,1167,1167,0
20240403,153500,166025653,1167,1167,1167,1167,0
20240403,153400,166025653,1167,1167,1167,1167,0
20240403,153300,166025653,1167,1167,1167,1167,0
20240403,153200,166025653,1167,1167,1167,1167,0
20240403,153100,166025653,1167,1167,1167,1167,0
20240403,153000,166025653,1167,1167,1167,1167,2884
20240403,152900,162660025,1175,1175,1175,1175,0
20240403,152800,162660025,1175,1175,1175,1175,0
20240403,152700,162660025,1175,1175,1175,1175,0
20240403,152600,162660025,1175,1175,1175,1175,0
20240403,152500,162660025,1175,1175,1175,1175,0
20240403,152400,162660025,1175,1175,1175,1175,0
20240403,152300,162660025,1175,1175,1175,1175,0
20240403,152200,162660025,1175,1175,1175,1175,0
20240403,152100,162660025,1175,1175,1175,1175,0
20240403,152000,162660025,1175,1175,1175,1175,0
20240403,151900,162660025,1175,1175,1175,1175,7
20240403,151800,162651800,1175,1175,1175,1175,0
20240403,151700,162651800,1175,1175,1175,1175,5
20240403,151600,162645925,1175,1175,1175,1175,0
20240403,151500,162645925,1175,1175,1175,1175,4
20240403,151400,162641225,1175,1168,1175,1168,29
20240403,151300,162607339,1175,1170,1175,1167,221
20240403,151200,162348915,1175,1175,1175,1175,0
20240403,151100,162348915,1175,1175,1175,1175,350
20240403,151000,161937665,1175,1175,1175,1175,2
20240403,150900,161935315,1178,1175,1178,1162,9035
20240403,150800,151349883,1179,1175,1179,1175,1601
20240403,150700,149468704,1179,1179,1179,1179,0
20240403,150600,149468704,1179,1179,1179,1179,0
20240403,150500,149468704,1179,1175,1179,1175,497
20240403,150400,148884725,1179,1179,1179,1179,1
20240403,150300,148883546,1176,1176,1176,1176,100
20240403,150200,148765946,1179,1177,1179,1177,495
20240403,150100,148183329,1177,1176,1177,1175,25
20240403,150000,148153907,1179,1179,1179,1179,0
20240403,145900,148153907,1179,1179,1179,1179,616
20240403,145800,147427643,1179,1179,1179,1179,62
20240403,145700,147354545,1179,1179,1179,1179,0
20240403,145600,147354545,1179,1175,1179,1175,4659
20240403,145500,141877628,1178,1175,1178,1175,5
20240403,145400,141871750,1178,1178,1178,1178,1
20240403,145300,141870572,1175,1176,1176,1175,4737
20240403,145200,136301445,1177,1177,1177,1177,94
20240403,145100,136190807,1178,1178,1178,1178,43
20240403,145000,136140153,1178,1178,1178,1178,0
20240403,144900,136140153,1178,1178,1178,1178,10
20240403,144800,136128373,1178,1178,1178,1178,0
20240403,144700,136128373,1178,1178,1178,1178,0
20240403,144600,136128373,1178,1178,1178,1178,1
20240403,144500,136127195,1178,1176,1178,1176,53
20240403,144400,136064865,1178,1178,1178,1178,0
20240403,144300,136064865,1178,1178,1178,1178,0
20240403,144200,136064865,1178,1178,1178,1178,0
20240403,144100,136064865,1178,1178,1178,1178,4737
20240403,144000,130484679,1178,1178,1178,1178,10
20240403,143900,130472899,1178,1176,1178,1176,1096
20240403,143800,129184001,1178,1178,1178,1178,0
20240403,143700,129184001,1178,1178,1178,1178,10
20240403,143600,129172221,1178,1178,1178,1178,0
20240403,143500,129172221,1178,1176,1178,1176,124
20240403,143400,129026395,1178,1178,1178,1178,0
20240403,143300,129026395,1178,1176,1178,1176,848
20240403,143200,128029137,1176,1176,1178,1176,950
20240403,143100,126911935,1176,1176,1176,1176,0
20240403,143000,126911935,1176,1176,1176,1176,0
20240403,142900,126911935,1176,1176,1176,1176,0
20240403,142800,126911935,1176,1176,1176,1176,12
20240403,142700,126897823,1176,1176,1176,1176,0
20240403,142600,126897823,1176,1176,1176,1176,201
20240403,142500,126661447,1175,1176,1176,1175,361
20240403,142400,126237212,1176,1176,1176,1176,292
20240403,142300,125893820,1176,1176,1176,1176,0
20240403,142200,125893820,1176,1176,1176,1176,12
20240403,142100,125879708,1176,1176,1176,1176,0
20240403,142000,125879708,1176,1176,1176,1176,3
20240403,141900,125876180,1175,1175,1175,1175,52
20240403,141800,125815080,1176,1176,1176,1176,0
20240403,141700,125815080,1176,1176,1176,1176,30
20240403,141600,125779800,1176,1176,1176,1176,177
20240403,141500,125571648,1176,1175,1176,1175,129
20240403,141400,125420067,1176,1176,1176,1176,117
20240403,141300,125282475,1176,1176,1176,1176,53
20240403,141200,125220147,1176,1176,1176,1176,2
20240403,141100,125217795,1179,1177,1179,1177,2
20240403,141000,125215439,1179,1179,1179,1179,1
20240403,140900,125214260,1179,1179,1179,1179,12
20240403,140800,125200112,1179,1174,1179,1174,1423
20240403,140700,123529505,1174,1179,1179,1174,6142
20240403,140600,116307687,1179,1180,1180,1179,211
20240403,140500,116058911,1180,1181,1181,1180,11
20240403,140400,116045921,1181,1181,1181,1181,0
20240403,140300,116045921,1181,1181,1181,1181,1
20240403,140200,116044740,1179,1180,1181,1179,17
20240403,140100,116024687,1180,1180,1181,1180,27
20240403,140000,115992825,1179,1181,1181,1179,1585
20240403,135900,114122424,1185,1185,1185,1185,0
20240403,135800,114122424,1185,1185,1185,1185,0
20240403,135700,114122424,1185,1185,1185,1185,11
20240403,135600,114109389,1185,1185,1185,1185,4
20240403,135500,114104649,1185,1180,1185,1180,899
20240403,135400,113043824,1185,1185,1185,1185,1
20240403,135300,113042639,1180,1185,1185,1180,53
20240403,135200,112980094,1183,1182,1183,1182,10001
20240403,135100,101151748,1182,1182,1182,1182,1
20240403,135000,101150566,1178,1178,1178,1178,0
20240403,134900,101150566,1178,1178,1178,1178,0
20240403,134800,101150566,1178,1178,1178,1178,271
20240403,134700,100831328,1182,1182,1182,1182,1
20240403,134600,100830146,1182,1182,1182,1182,0
20240403,134500,100830146,1182,1182,1182,1182,1
20240403,134400,100828964,1178,1182,1182,1178,71
20240403,134300,100745322,1182,1182,1182,1182,4
20240403,134200,100740594,1183,1183,1183,1183,1
20240403,134100,100739411,1177,1177,1177,1177,0
20240403,134000,100739411,1177,1177,1177,1177,52
20240403,133900,100678207,1183,1180,1183,1177,4612
20240403,133800,95246860,1183,1183,1183,1183,23
20240403,133700,95219651,1183,1183,1183,1183,0
20240403,133600,95219651,1183,1183,1183,1183,1
20240403,133500,95218468,1180,1180,1180,1180,123
20240403,133400,95073328,1183,1183,1183,1183,0
20240403,133300,95073328,1183,1183,1183,1183,0
20240403,133200,95073328,1183,1183,1183,1183,0
20240403,133100,95073328,1183,1182,1183,1182,5162
20240403,133000,88971843,1183,1183,1183,1183,979
20240403,132900,87813686,1183,1182,1183,1182,71
20240403,132800,87729763,1183,1183,1183,1183,1
20240403,132700,87728580,1182,1182,1182,1182,52
20240403,132600,87667116,1183,1183,1183,1183,276
20240403,132500,87340608,1183,1183,1187,1183,747
20240403,132400,86456899,1187,1187,1187,1187,0
20240403,132300,86456899,1187,1187,1187,1187,0
20240403,132200,86456899,1187,1187,1187,1187,0
20240403,132100,86456899,1187,1187,1187,1187,2
20240403,132000,86454525,1187,1187,1187,1187,4
20240403,131900,86449777,1187,1187,1187,1187,0
20240403,131800,86449777,1187,1187,1187,1187,0
20240403,131700,86449777,1187,1187,1187,1187,0
20240403,131600,86449777,1187,1187,1187,1187,0
20240403,131500,86449777,1187,1183,1187,1183,125
20240403,131400,86301895,1183,1184,1184,1183,52
20240403,131300,86240378,1186,1185,1186,1185,598
20240403,131200,85531151,1186,1186,1186,1186,12
20240403,131100,85516919,1187,1187,1187,1187,0
20240403,131000,85516919,1187,1183,1187,1183,13
20240403,130900,85501536,1186,1186,1186,1186,12
20240403,130800,85487304,1188,1188,1188,1188,0
20240403,130700,85487304,1188,1188,1188,1188,0
20240403,130600,85487304,1188,1188,1188,1188,0
20240403,130500,85487304,1188,1188,1188,1188,0
20240403,130400,85487304,1188,1188,1188,1188,0
20240403,130300,85487304,1188,1188,1188,1188,0
20240403,130200,85487304,1188,1188,1188,1188,1
20240403,130100,85486116,1182,1182,1182,1182,52
20240403,130000,85424652,1188,1188,1188,1188,0
20240403,125900,85424652,1188,1188,1188,1188,12
20240403,125800,85410396,1188,1188,1188,1188,0
20240403,125700,85410396,1188,1188,1188,1188,10
20240403,125600,85398516,1188,1188,1188,1182,2402
20240403,125500,82550050,1188,1182,1188,1182,524
20240403,125400,81928322,1187,1182,1187,1181,40
20240403,125300,81881042,1188,1188,1188,1188,0
20240403,125200,81881042,1188,1182,1188,1182,848
20240403,125100,80873744,1188,1188,1188,1188,0
20240403,125000,80873744,1188,1188,1188,1188,0
20240403,124900,80873744,1188,1188,1188,1188,0
20240403,124800,80873744,1188,1183,1188,1182,233
20240403,124700,80598133,1189,1183,1189,1183,3
20240403,124600,80594578,1189,1189,1189,1189,0
20240403,124500,80594578,1189,1189,1189,1189,0
20240403,124400,80594578,1189,1189,1189,1189,0
20240403,124300,80594578,1189,1189,1189,1189,0
20240403,124200,80594578,1189,1188,1189,1188,26
20240403,124100,80563677,1189,1189,1189,1189,0
20240403,124000,80563677,1189,1189,1189,1189,0
20240403,123900,80563677,1189,1189,1189,1189,0
20240403,123800,80563677,1189,1189,1189,1189,0
20240403,123700,80563677,1189,1189,1189,1189,0
20240403,123600,80563677,1189,1189,1189,1189,1
20240403,123500,80562488,1182,1183,1183,1182,176
20240403,123400,80354299,1189,1189,1189,1189,0
20240403,123300,80354299,1189,1189,1189,1189,0
20240403,123200,80354299,1189,1184,1189,1184,226
20240403,123100,80086710,1183,1182,1183,1182,25
20240403,123000,80057148,1183,1183,1183,1183,0
20240403,122900,80057148,1183,1183,1183,1183,1
20240403,122800,80055965,1182,1182,1182,1182,54
20240403,122700,79992137,1184,1184,1184,1184,0
20240403,122600,79992137,1184,1184,1184,1184,0
20240403,122500,79992137,1184,1184,1184,1184,4
20240403,122400,79987401,1184,1184,1184,1184,0
20240403,122300,79987401,1184,1184,1184,1184,1
20240403,122200,79986217,1188,1179,1188,1178,54
20240403,122100,79922559,1190,1190,1190,1190,0
20240403,122000,79922559,1190,1190,1190,1190,1
20240403,121900,79921369,1189,1190,1190,1179,1643
20240403,121800,77982939,1185,1185,1185,1185,0
20240403,121700,77982939,1185,1185,1185,1185,0
20240403,121600,77982939,1185,1185,1185,1185,0
20240403,121500,77982939,1185,1185,1185,1179,529
20240403,121400,77358104,1185,1185,1185,1185,0
20240403,121300,77358104,1185,1185,1185,1185,0
20240403,121200,77358104,1185,1185,1185,1185,402
20240403,121100,76881734,1192,1192,1192,1192,0
20240403,121000,76881734,1192,1192,1192,1192,0
20240403,120900,76881734,1192,1185,1192,1185,54
20240403,120800,76817737,1192,1192,1192,1192,5
20240403,120700,76811777,1192,1192,1192,1192,1
20240403,120600,76810585,1193,1193,1193,1193,0
20240403,120500,76810585,1193,1193,1193,1193,0
20240403,120400,76810585,1193,1191,1194,1191,104
20240403,120300,76686576,1192,1192,1192,1192,0
20240403,120200,76686576,1192,1192,1192,1192,0
20240403,120100,76686576,1192,1192,1192,1192,0
20240403,120000,76686576,1192,1192,1192,1192,1
20240403,115900,76685384,1185,1185,1185,1185,88
20240403,115800,76581104,1190,1189,1190,1189,166
20240403,115700,76383595,1188,1187,1188,1187,942
20240403,115600,75265440,1187,1188,1188,1180,55
20240403,115500,75200525,1180,1180,1180,1180,123
20240403,115400,75055385,1191,1191,1191,1191,0
20240403,115300,75055385,1191,1191,1191,1191,0
20240403,115200,75055385,1191,1191,1191,1191,0
20240403,115100,75055385,1191,1191,1191,1191,0
20240403,115000,75055385,1191,1191,1191,1191,0
20240403,114900,75055385,1191,1191,1191,1191,0
20240403,114800,75055385,1191,1191,1191,1191,0
20240403,114700,75055385,1191,1191,1191,1191,0
20240403,114600,75055385,1191,1191,1191,1191,0
20240403,114500,75055385,1191,1186,1192,1186,101
20240403,114400,74935348,1186,1186,1186,1186,1
20240403,114300,74934162,1180,1180,1180,1180,53
20240403,114200,74871622,1187,1187,1187,1187,0
20240403,114100,74871622,1187,1187,1187,1187,0
20240403,114000,74871622,1187,1186,1187,1186,24
20240403,113900,74843141,1187,1187,1187,1187,0
20240403,113800,74843141,1187,1187,1187,1187,1
20240403,113700,74841954,1188,1188,1188,1188,0
20240403,113600,74841954,1188,1188,1188,1188,0
20240403,113500,74841954,1188,1177,1188,1176,923
20240403,113400,73756143,1189,1189,1189,1189,0
20240403,113300,73756143,1189,1189,1189,1189,753
20240403,113200,72860826,1189,1180,1189,1180,2430
20240403,113100,69993417,1180,1180,1180,1175,9
20240403,113000,69982806,1180,1179,1180,1175,54
20240403,112900,69919315,1180,1179,1180,1179,92
20240403,112800,69810846,1179,1179,1179,1179,0
20240403,112700,69810846,1179,1179,1179,1179,1
20240403,112600,69809667,1179,1179,1179,1179,8
20240403,112500,69800235,1179,1179,1179,1179,13
20240403,112400,69784908,1179,1179,1179,1175,28
20240403,112300,69751936,1179,1179,1179,1179,27
20240403,112200,69720103,1178,1178,1178,1178,61
20240403,112100,69648245,1178,1175,1178,1175,58
20240403,112000,69579924,1180,1174,1180,1174,99
20240403,111900,69463692,1180,1180,1180,1180,0
20240403,111800,69463692,1180,1180,1180,1180,234
20240403,111700,69187572,1180,1187,1187,1174,3341
20240403,111600,65241513,1190,1190,1190,1190,73
20240403,111500,65154643,1190,1190,1192,1182,15156
20240403,111400,47225793,1192,1192,1192,1192,0
20240403,111300,47225793,1192,1192,1192,1192,0
20240403,111200,47225793,1192,1192,1192,1192,10
20240403,111100,47213873,1192,1190,1192,1190,2
20240403,111000,47211491,1192,1192,1192,1192,0
20240403,110900,47211491,1192,1192,1192,1192,0
20240403,110800,47211491,1192,1192,1192,1192,0
20240403,110700,47211491,1192,1190,1192,1190,1001
20240403,110600,46020299,1192,1191,1192,1191,14
20240403,110500,46003624,1192,1192,1192,1192,1
20240403,110400,46002432,1191,1191,1191,1191,53
20240403,110300,45939309,1192,1192,1192,1192,1
20240403,110200,45938117,1193,1193,1193,1193,2
20240403,110100,45935731,1194,1194,1194,1194,6
20240403,110000,45928567,1194,1194,1194,1194,42
20240403,105900,45878419,1194,1194,1194,1194,41
20240403,105800,45829465,1196,1191,1196,1191,177
20240403,105700,45618598,1196,1196,1196,1192,1926
20240403,105600,43322654,1193,1197,1197,1193,604
20240403,105500,42602031,1197,1193,1197,1193,337
20240403,105400,42199134,1198,1198,1198,1198,205
20240403,105300,41953544,1198,1198,1198,1198,1
20240403,105200,41952346,1198,1198,1198,1198,0
20240403,105100,41952346,1198,1193,1198,1193,54
20240403,105000,41887919,1198,1198,1198,1198,0
20240403,104900,41887919,1198,1198,1198,1198,10
20240403,104800,41875939,1198,1198,1198,1198,0
20240403,104700,41875939,1198,1198,1198,1198,0
20240403,104600,41875939,1198,1198,1198,1198,0
20240403,104500,41875939,1198,1193,1198,1192,152
20240403,104400,41694717,1198,1198,1198,1198,0
20240403,104300,41694717,1198,1198,1198,1198,0
20240403,104200,41694717,1198,1198,1198,1198,1
20240403,104100,41693519,1194,1194,1194,1194,2712
20240403,104000,38455391,1199,1199,1199,1195,302
20240403,103900,38094493,1199,1199,1199,1199,531
20240403,103800,37457824,1199,1194,1199,1194,72
20240403,103700,37371779,1198,1198,1198,1198,10
20240403,103600,37359799,1199,1199,1199,1199,1
20240403,103500,37358600,1197,1194,1199,1194,136
20240403,103400,37196175,1199,1199,1199,1199,0
20240403,103300,37196175,1199,1199,1199,1199,0
20240403,103200,37196175,1199,1199,1199,1199,0
20240403,103100,37196175,1199,1199,1199,1199,2
20240403,103000,37193777,1199,1199,1199,1199,0
20240403,102900,37193777,1199,1199,1199,1199,1
20240403,102800,37192578,1200,1200,1200,1200,0
20240403,102700,37192578,1200,1200,1200,1200,0
20240403,102600,37192578,1200,1200,1200,1200,10
20240403,102500,37180578,1200,1200,1200,1200,1
20240403,102400,37179378,1195,1199,1200,1195,53
20240403,102300,37115838,1202,1202,1202,1202,0
20240403,102200,37115838,1202,1202,1202,1202,0
20240403,102100,37115838,1202,1202,1202,1202,0
20240403,102000,37115838,1202,1202,1202,1202,0
20240403,101900,37115838,1202,1202,1202,1202,0
20240403,101800,37115838,1202,1202,1202,1202,0
20240403,101700,37115838,1202,1202,1202,1202,0
20240403,101600,37115838,1202,1202,1202,1202,0
20240403,101500,37115838,1202,1194,1202,1194,154
20240403,101400,36931744,1200,1200,1200,1200,10
20240403,101300,36919744,1202,1202,1202,1202,0
20240403,101200,36919744,1202,1202,1202,1202,0
20240403,101100,36919744,1202,1202,1202,1202,0
20240403,101000,36919744,1202,1202,1202,1202,0
20240403,100900,36919744,1202,1202,1202,1202,0
20240403,100800,36919744,1202,1202,1202,1202,0
20240403,100700,36919744,1202,1201,1202,1201,3
20240403,100600,36916140,1201,1201,1201,1201,0
20240403,100500,36916140,1201,1201,1201,1201,0
20240403,100400,36916140,1201,1201,1201,1201,1
20240403,100300,36914939,1200,1200,1200,1200,1620
20240403,100200,34970939,1201,1201,1201,1201,0
20240403,100100,34970939,1201,1201,1201,1201,900
20240403,100000,33890039,1201,1201,1201,1201,0
20240403,095900,33890039,1201,1201,1201,1201,0
20240403,095800,33890039,1201,1200,1201,1200,250
20240403,095700,33589938,1201,1201,1201,1201,10
20240403,095600,33577928,1201,1192,1201,1192,71
20240403,095500,33493287,1201,1193,1202,1192,2143
20240403,095400,30938552,1201,1201,1201,1201,0
20240403,095300,30938552,1201,1201,1201,1201,1
20240403,095200,30937351,1203,1203,1203,1203,0
20240403,095100,30937351,1203,1203,1203,1203,1
20240403,095000,30936148,1192,1193,1193,1192,1600
20240403,094900,29028264,1205,1205,1205,1205,1
20240403,094800,29027059,1193,1193,1205,1193,171
20240403,094700,28823044,1206,1206,1206,1206,0
20240403,094600,28823044,1206,1199,1206,1199,86
20240403,094500,28719881,1199,1199,1199,1199,1
20240403,094400,28718682,1199,1199,1199,1199,0
20240403,094300,28718682,1199,1199,1199,1199,0
20240403,094200,28718682,1199,1199,1199,1199,111
20240403,094100,28585593,1199,1194,1205,1193,1136
20240403,094000,27230050,1206,1193,1206,1193,71
20240403,093900,27145334,1206,1193,1206,1193,85
20240403,093800,27043903,1206,1206,1206,1206,2
20240403,093700,27041491,1206,1206,1206,1206,1
20240403,093600,27040285,1206,1206,1206,1206,5
20240403,093500,27034255,1206,1193,1206,1193,125
20240403,093400,26885117,1206,1206,1206,1206,0
20240403,093300,26885117,1206,1205,1206,1205,416
20240403,093200,26383836,1205,1192,1205,1192,71
20240403,093100,26299191,1206,1205,1206,1205,3
20240403,093000,26295575,1206,1206,1206,1206,0
20240403,092900,26295575,1206,1206,1206,1206,0
20240403,092800,26295575,1206,1206,1206,1206,0
20240403,092700,26295575,1206,1206,1206,1206,0
20240403,092600,26295575,1206,1206,1206,1206,0
20240403,092500,26295575,1206,1206,1206,1189,7959
20240403,092400,16798759,1199,1201,1201,1199,215
20240403,092300,16540941,1208,1208,1208,1208,0
20240403,092200,16540941,1208,1208,1208,1208,0
20240403,092100,16540941,1208,1208,1208,1208,0
20240403,092000,16540941,1208,1208,1208,1208,0
20240403,091900,16540941,1208,1208,1208,1208,0
20240403,091800,16540941,1208,1208,1208,1208,0
20240403,091700,16540941,1208,1208,1208,1208,0
20240403,091600,16540941,1208,1205,1208,1205,241
20240403,091500,16250533,1205,1198,1205,1198,246
20240403,091400,15955084,1197,1197,1197,1197,0
20240403,091300,15955084,1197,1197,1197,1197,16
20240403,091200,15935932,1207,1196,1207,1195,2001
20240403,091100,13544334,1196,1199,1199,1196,1057
20240403,091000,12279015,1209,1209,1209,1209,0
20240403,090900,12279015,1209,1209,1209,1209,1
20240403,090800,12277806,1196,1196,1196,1196,0
20240403,090700,12277806,1196,1198,1212,1196,609
20240403,090600,11548666,1213,1199,1213,1196,2227
20240403,090500,8882097,1217,1217,1217,1217,0
20240403,090400,8882097,1217,1196,1217,1196,4
20240403,090300,8877271,1217,1198,1217,1196,12
20240403,090200,8862878,1218,1207,1218,1194,1647
20240403,090100,6885755,1226,1222,1227,1189,2647
20240403,090000,3730657,1221,1228,1228,1221,3038