KissMeData/007120/min/candle-20240412.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240412,184600,56941464,1124,1124,1124,1124,2080
20240412,184500,56941464,1124,1124,1124,1124,0
20240412,184400,56941464,1124,1124,1124,1124,0
20240412,184300,56941464,1124,1124,1124,1124,0
20240412,184200,56941464,1124,1124,1124,1124,0
20240412,184100,56941464,1124,1124,1124,1124,0
20240412,184000,56941464,1124,1124,1124,1124,0
20240412,183900,56941464,1124,1124,1124,1124,0
20240412,183800,56941464,1124,1124,1124,1124,0
20240412,183700,56941464,1124,1124,1124,1124,0
20240412,183600,56941464,1124,1124,1124,1124,0
20240412,183500,56941464,1124,1124,1124,1124,0
20240412,183400,56941464,1124,1124,1124,1124,0
20240412,183300,56941464,1124,1124,1124,1124,0
20240412,183200,56941464,1124,1124,1124,1124,0
20240412,183100,56941464,1124,1124,1124,1124,0
20240412,183000,56941464,1124,1124,1124,1124,0
20240412,182900,56941464,1124,1124,1124,1124,0
20240412,182800,56941464,1124,1124,1124,1124,0
20240412,182700,56941464,1124,1124,1124,1124,0
20240412,182600,56941464,1124,1124,1124,1124,0
20240412,182500,56941464,1124,1124,1124,1124,0
20240412,182400,56941464,1124,1124,1124,1124,0
20240412,182300,56941464,1124,1124,1124,1124,0
20240412,182200,56941464,1124,1124,1124,1124,0
20240412,182100,56941464,1124,1124,1124,1124,0
20240412,182000,56941464,1124,1124,1124,1124,0
20240412,181900,56941464,1124,1124,1124,1124,0
20240412,181800,56941464,1124,1124,1124,1124,0
20240412,181700,56941464,1124,1124,1124,1124,0
20240412,181600,56941464,1124,1124,1124,1124,2080
20240412,181500,56941464,1124,1124,1124,1124,0
20240412,181400,56941464,1124,1124,1124,1124,0
20240412,181300,56941464,1124,1124,1124,1124,0
20240412,181200,56941464,1124,1124,1124,1124,0
20240412,181100,56941464,1124,1124,1124,1124,0
20240412,181000,56941464,1124,1124,1124,1124,0
20240412,180900,56941464,1124,1124,1124,1124,0
20240412,180800,56941464,1124,1124,1124,1124,0
20240412,180700,56941464,1124,1124,1124,1124,0
20240412,180600,56941464,1124,1124,1124,1124,0
20240412,180500,56941464,1124,1124,1124,1124,0
20240412,180400,56941464,1124,1124,1124,1124,0
20240412,180300,56941464,1124,1124,1124,1124,0
20240412,180200,56941464,1124,1124,1124,1124,0
20240412,180100,56941464,1124,1124,1124,1124,0
20240412,180000,56941464,1124,1124,1124,1124,0
20240412,175900,56941464,1124,1124,1124,1124,0
20240412,175800,56941464,1124,1124,1124,1124,0
20240412,175700,56941464,1124,1124,1124,1124,0
20240412,175600,56941464,1124,1124,1124,1124,0
20240412,175500,56941464,1124,1124,1124,1124,0
20240412,175400,56941464,1124,1124,1124,1124,0
20240412,175300,56941464,1124,1124,1124,1124,0
20240412,175200,56941464,1124,1124,1124,1124,0
20240412,175100,56941464,1124,1124,1124,1124,0
20240412,175000,56941464,1124,1124,1124,1124,0
20240412,174900,56941464,1124,1124,1124,1124,0
20240412,174800,56941464,1124,1124,1124,1124,0
20240412,174700,56941464,1124,1124,1124,1124,0
20240412,174600,56941464,1124,1124,1124,1124,2080
20240412,174500,56941464,1124,1124,1124,1124,0
20240412,174400,56941464,1124,1124,1124,1124,0
20240412,174300,56941464,1124,1124,1124,1124,0
20240412,174200,56941464,1124,1124,1124,1124,0
20240412,174100,56941464,1124,1124,1124,1124,0
20240412,174000,56941464,1124,1124,1124,1124,0
20240412,173900,56941464,1124,1124,1124,1124,0
20240412,173800,56941464,1124,1124,1124,1124,0
20240412,173700,56941464,1124,1124,1124,1124,0
20240412,173600,56941464,1124,1124,1124,1124,0
20240412,173500,56941464,1124,1124,1124,1124,0
20240412,173400,56941464,1124,1124,1124,1124,0
20240412,173300,56941464,1124,1124,1124,1124,0
20240412,173200,56941464,1124,1124,1124,1124,0
20240412,173100,56941464,1124,1124,1124,1124,0
20240412,173000,56941464,1124,1124,1124,1124,0
20240412,172900,56941464,1124,1124,1124,1124,0
20240412,172800,56941464,1124,1124,1124,1124,0
20240412,172700,56941464,1124,1124,1124,1124,0
20240412,172600,56941464,1124,1124,1124,1124,0
20240412,172500,56941464,1124,1124,1124,1124,0
20240412,172400,56941464,1124,1124,1124,1124,0
20240412,172300,56941464,1124,1124,1124,1124,0
20240412,172200,56941464,1124,1124,1124,1124,0
20240412,172100,56941464,1124,1124,1124,1124,0
20240412,172000,56941464,1124,1124,1124,1124,0
20240412,171900,56941464,1124,1124,1124,1124,0
20240412,171800,56941464,1124,1124,1124,1124,0
20240412,171700,56941464,1124,1124,1124,1124,0
20240412,171600,56941464,1124,1124,1124,1124,2080
20240412,171500,56941464,1124,1124,1124,1124,0
20240412,171400,56941464,1124,1124,1124,1124,0
20240412,171300,56941464,1124,1124,1124,1124,0
20240412,171200,56941464,1124,1124,1124,1124,0
20240412,171100,56941464,1124,1124,1124,1124,0
20240412,171000,56941464,1124,1124,1124,1124,0
20240412,170900,56941464,1124,1124,1124,1124,0
20240412,170800,56941464,1124,1124,1124,1124,0
20240412,170700,56941464,1124,1124,1124,1124,0
20240412,170600,56941464,1124,1124,1124,1124,0
20240412,170500,56941464,1124,1124,1124,1124,0
20240412,170400,56941464,1124,1124,1124,1124,0
20240412,170300,56941464,1124,1124,1124,1124,0
20240412,170200,56941464,1124,1124,1124,1124,0
20240412,170100,56941464,1124,1124,1124,1124,0
20240412,170000,56941464,1124,1124,1124,1124,0
20240412,165900,56941464,1124,1124,1124,1124,0
20240412,165800,56941464,1124,1124,1124,1124,0
20240412,165700,56941464,1124,1124,1124,1124,0
20240412,165600,56941464,1124,1124,1124,1124,0
20240412,165500,56941464,1124,1124,1124,1124,0
20240412,165400,56941464,1124,1124,1124,1124,0
20240412,165300,56941464,1124,1124,1124,1124,0
20240412,165200,56941464,1124,1124,1124,1124,0
20240412,165100,56941464,1124,1124,1124,1124,0
20240412,165000,56941464,1124,1124,1124,1124,0
20240412,164900,56941464,1124,1124,1124,1124,0
20240412,164800,56941464,1124,1124,1124,1124,0
20240412,164700,56941464,1124,1124,1124,1124,0
20240412,164600,56941464,1124,1124,1124,1124,2080
20240412,164500,56941464,1124,1124,1124,1124,0
20240412,164400,56941464,1124,1124,1124,1124,0
20240412,164300,56941464,1124,1124,1124,1124,0
20240412,164200,56941464,1124,1124,1124,1124,0
20240412,164100,56941464,1124,1124,1124,1124,0
20240412,164000,56941464,1124,1124,1124,1124,0
20240412,163900,56941464,1124,1124,1124,1124,0
20240412,163800,56941464,1124,1124,1124,1124,0
20240412,163700,56941464,1124,1124,1124,1124,0
20240412,163600,56941464,1124,1124,1124,1124,0
20240412,163500,56941464,1124,1124,1124,1124,0
20240412,163400,56941464,1124,1124,1124,1124,0
20240412,163300,56941464,1124,1124,1124,1124,0
20240412,163200,56941464,1124,1124,1124,1124,0
20240412,163100,56941464,1124,1124,1124,1124,0
20240412,163000,56941464,1124,1124,1124,1124,0
20240412,162900,56941464,1124,1124,1124,1124,0
20240412,162800,56941464,1124,1124,1124,1124,0
20240412,162700,56941464,1124,1124,1124,1124,0
20240412,162600,56941464,1124,1124,1124,1124,0
20240412,162500,56941464,1124,1124,1124,1124,0
20240412,162400,56941464,1124,1124,1124,1124,0
20240412,162300,56941464,1124,1124,1124,1124,0
20240412,162200,56941464,1124,1124,1124,1124,0
20240412,162100,56941464,1124,1124,1124,1124,0
20240412,162000,56941464,1124,1124,1124,1124,0
20240412,161900,56941464,1124,1124,1124,1124,0
20240412,161800,56941464,1124,1124,1124,1124,0
20240412,161700,56941464,1124,1124,1124,1124,0
20240412,161600,56941464,1124,1124,1124,1124,2080
20240412,161500,56941464,1124,1124,1124,1124,0
20240412,161400,56941464,1124,1124,1124,1124,0
20240412,161300,56941464,1124,1124,1124,1124,0
20240412,161200,56941464,1124,1124,1124,1124,0
20240412,161100,56941464,1124,1124,1124,1124,0
20240412,161000,56941464,1124,1124,1124,1124,0
20240412,160900,56941464,1124,1124,1124,1124,0
20240412,160800,56941464,1124,1124,1124,1124,0
20240412,160700,56941464,1124,1124,1124,1124,0
20240412,160600,56941464,1124,1124,1124,1124,0
20240412,160500,56941464,1124,1124,1124,1124,0
20240412,160400,56941464,1124,1124,1124,1124,0
20240412,160300,56941464,1124,1124,1124,1124,0
20240412,160200,56941464,1124,1124,1124,1124,0
20240412,160100,56941464,1124,1124,1124,1124,0
20240412,160000,56941464,1124,1124,1124,1124,0
20240412,155900,56941464,1124,1124,1124,1124,0
20240412,155800,56941464,1124,1124,1124,1124,0
20240412,155700,56941464,1124,1124,1124,1124,0
20240412,155600,56941464,1124,1124,1124,1124,0
20240412,155500,56941464,1124,1124,1124,1124,0
20240412,155400,56941464,1124,1124,1124,1124,0
20240412,155300,56941464,1124,1124,1124,1124,0
20240412,155200,56941464,1124,1124,1124,1124,0
20240412,155100,56941464,1124,1124,1124,1124,0
20240412,155000,56941464,1124,1124,1124,1124,0
20240412,154900,56941464,1124,1124,1124,1124,0
20240412,154800,56941464,1124,1124,1124,1124,0
20240412,154700,56941464,1124,1124,1124,1124,0
20240412,154600,56941464,1124,1124,1124,1124,2080
20240412,154500,56941464,1124,1124,1124,1124,0
20240412,154400,56941464,1124,1124,1124,1124,0
20240412,154300,56941464,1124,1124,1124,1124,0
20240412,154200,56941464,1124,1124,1124,1124,0
20240412,154100,56941464,1124,1124,1124,1124,0
20240412,154000,56941464,1124,1124,1124,1124,0
20240412,153900,56941464,1124,1124,1124,1124,0
20240412,153800,56941464,1124,1124,1124,1124,0
20240412,153700,56941464,1124,1124,1124,1124,0
20240412,153600,56941464,1124,1124,1124,1124,0
20240412,153500,56941464,1124,1124,1124,1124,0
20240412,153400,56941464,1124,1124,1124,1124,0
20240412,153300,56941464,1124,1124,1124,1124,0
20240412,153200,56941464,1124,1124,1124,1124,0
20240412,153100,56941464,1124,1124,1124,1124,0
20240412,153000,56941464,1124,1124,1124,1124,2080
20240412,152900,54603544,1118,1118,1118,1118,0
20240412,152800,54603544,1118,1118,1118,1118,0
20240412,152700,54603544,1118,1118,1118,1118,0
20240412,152600,54603544,1118,1118,1118,1118,0
20240412,152500,54603544,1118,1118,1118,1118,0
20240412,152400,54603544,1118,1118,1118,1118,0
20240412,152300,54603544,1118,1118,1118,1118,0
20240412,152200,54603544,1118,1118,1118,1118,0
20240412,152100,54603544,1118,1118,1118,1118,0
20240412,152000,54603544,1118,1118,1118,1118,0
20240412,151900,54603544,1118,1118,1118,1118,0
20240412,151800,54603544,1118,1118,1118,1118,0
20240412,151700,54603544,1118,1118,1118,1118,0
20240412,151600,54603544,1118,1118,1118,1118,1
20240412,151500,54602426,1102,1103,1103,1102,102
20240412,151400,54489948,1118,1118,1118,1118,7
20240412,151300,54482122,1118,1118,1118,1118,0
20240412,151200,54482122,1118,1118,1118,1118,100
20240412,151100,54370322,1118,1118,1118,1118,0
20240412,151000,54370322,1118,1118,1118,1118,100
20240412,150900,54258522,1119,1119,1119,1119,0
20240412,150800,54258522,1119,1119,1119,1119,0
20240412,150700,54258522,1119,1118,1119,1118,22
20240412,150600,54233916,1100,1112,1112,1100,544
20240412,150500,53631937,1115,1115,1115,1115,6
20240412,150400,53625247,1112,1112,1112,1112,0
20240412,150300,53625247,1112,1112,1112,1112,18
20240412,150200,53605231,1119,1119,1119,1119,0
20240412,150100,53605231,1119,1119,1119,1119,0
20240412,150000,53605231,1119,1119,1119,1119,0
20240412,145900,53605231,1119,1119,1119,1119,0
20240412,145800,53605231,1119,1119,1119,1119,0
20240412,145700,53605231,1119,1119,1119,1119,0
20240412,145600,53605231,1119,1119,1119,1119,0
20240412,145500,53605231,1119,1119,1119,1119,0
20240412,145400,53605231,1119,1119,1119,1119,0
20240412,145300,53605231,1119,1119,1119,1119,0
20240412,145200,53605231,1119,1119,1119,1119,9
20240412,145100,53595160,1119,1119,1119,1119,0
20240412,145000,53595160,1119,1119,1119,1119,30
20240412,144900,53561590,1120,1120,1120,1120,0
20240412,144800,53561590,1120,1120,1120,1120,0
20240412,144700,53561590,1120,1120,1120,1120,0
20240412,144600,53561590,1120,1120,1120,1120,0
20240412,144500,53561590,1120,1120,1120,1120,0
20240412,144400,53561590,1120,1120,1120,1120,0
20240412,144300,53561590,1120,1120,1120,1120,5
20240412,144200,53555990,1121,1121,1121,1121,0
20240412,144100,53555990,1121,1121,1121,1121,0
20240412,144000,53555990,1121,1121,1121,1121,0
20240412,143900,53555990,1121,1121,1121,1121,0
20240412,143800,53555990,1121,1121,1121,1121,0
20240412,143700,53555990,1121,1121,1121,1121,0
20240412,143600,53555990,1121,1121,1121,1121,0
20240412,143500,53555990,1121,1121,1121,1121,0
20240412,143400,53555990,1121,1119,1121,1119,37
20240412,143300,53514567,1110,1110,1110,1110,0
20240412,143200,53514567,1110,1110,1110,1110,0
20240412,143100,53514567,1110,1110,1110,1110,0
20240412,143000,53514567,1110,1110,1110,1110,18
20240412,142900,53494587,1120,1120,1120,1120,0
20240412,142800,53494587,1120,1118,1120,1118,143
20240412,142700,53334505,1121,1121,1121,1121,0
20240412,142600,53334505,1121,1121,1121,1121,0
20240412,142500,53334505,1121,1121,1121,1121,0
20240412,142400,53334505,1121,1121,1121,1121,0
20240412,142300,53334505,1121,1121,1121,1121,0
20240412,142200,53334505,1121,1121,1121,1121,0
20240412,142100,53334505,1121,1121,1121,1121,0
20240412,142000,53334505,1121,1121,1121,1121,0
20240412,141900,53334505,1121,1121,1121,1121,0
20240412,141800,53334505,1121,1121,1121,1121,0
20240412,141700,53334505,1121,1121,1121,1121,1
20240412,141600,53333384,1110,1124,1124,1110,514
20240412,141500,52762596,1124,1124,1124,1124,1
20240412,141400,52761472,1114,1114,1114,1114,0
20240412,141300,52761472,1114,1114,1114,1114,19
20240412,141200,52740306,1127,1127,1127,1127,0
20240412,141100,52740306,1127,1127,1127,1127,0
20240412,141000,52740306,1127,1127,1127,1127,0
20240412,140900,52740306,1127,1127,1127,1127,0
20240412,140800,52740306,1127,1127,1127,1127,0
20240412,140700,52740306,1127,1127,1127,1127,0
20240412,140600,52740306,1127,1127,1127,1127,0
20240412,140500,52740306,1127,1127,1127,1127,0
20240412,140400,52740306,1127,1127,1127,1127,1
20240412,140300,52739179,1128,1128,1128,1128,0
20240412,140200,52739179,1128,1126,1128,1126,100
20240412,140100,52626527,1124,1124,1124,1124,0
20240412,140000,52626527,1124,1124,1124,1124,0
20240412,135900,52626527,1124,1124,1124,1124,0
20240412,135800,52626527,1124,1124,1124,1124,100
20240412,135700,52514127,1124,1124,1124,1124,0
20240412,135600,52514127,1124,1116,1124,1112,28
20240412,135500,52482851,1125,1125,1125,1125,0
20240412,135400,52482851,1125,1125,1125,1125,10
20240412,135300,52471601,1126,1117,1126,1117,2730
20240412,135200,49409275,1116,1116,1116,1116,0
20240412,135100,49409275,1116,1116,1116,1116,0
20240412,135000,49409275,1116,1116,1116,1116,0
20240412,134900,49409275,1116,1116,1116,1116,10
20240412,134800,49398115,1116,1116,1116,1116,0
20240412,134700,49398115,1116,1116,1116,1116,0
20240412,134600,49398115,1116,1116,1116,1116,0
20240412,134500,49398115,1116,1116,1116,1116,0
20240412,134400,49398115,1116,1116,1116,1116,1
20240412,134300,49396999,1111,1111,1111,1111,0
20240412,134200,49396999,1111,1111,1111,1111,0
20240412,134100,49396999,1111,1111,1111,1111,0
20240412,134000,49396999,1111,1111,1111,1111,0
20240412,133900,49396999,1111,1111,1111,1111,18
20240412,133800,49377001,1118,1118,1118,1118,1
20240412,133700,49375883,1117,1117,1117,1117,0
20240412,133600,49375883,1117,1117,1117,1117,0
20240412,133500,49375883,1117,1117,1117,1117,0
20240412,133400,49375883,1117,1117,1117,1117,0
20240412,133300,49375883,1117,1117,1117,1117,5060
20240412,133200,43723863,1112,1112,1112,1112,20
20240412,133100,43701623,1110,1110,1110,1110,0
20240412,133000,43701623,1110,1110,1110,1110,0
20240412,132900,43701623,1110,1110,1110,1110,0
20240412,132800,43701623,1110,1110,1110,1110,0
20240412,132700,43701623,1110,1110,1110,1110,0
20240412,132600,43701623,1110,1110,1110,1110,0
20240412,132500,43701623,1110,1110,1110,1110,0
20240412,132400,43701623,1110,1110,1110,1110,0
20240412,132300,43701623,1110,1110,1110,1110,0
20240412,132200,43701623,1110,1110,1110,1110,18
20240412,132100,43681643,1118,1118,1118,1118,0
20240412,132000,43681643,1118,1118,1118,1118,0
20240412,131900,43681643,1118,1118,1118,1118,0
20240412,131800,43681643,1118,1118,1118,1118,0
20240412,131700,43681643,1118,1118,1118,1118,0
20240412,131600,43681643,1118,1115,1118,1115,56
20240412,131500,43619140,1110,1110,1110,1110,8
20240412,131400,43610260,1115,1115,1115,1115,0
20240412,131300,43610260,1115,1115,1115,1115,5
20240412,131200,43604685,1110,1110,1110,1110,0
20240412,131100,43604685,1110,1110,1110,1110,0
20240412,131000,43604685,1110,1110,1110,1110,217
20240412,130900,43363815,1110,1110,1110,1110,0
20240412,130800,43363815,1110,1110,1110,1110,0
20240412,130700,43363815,1110,1110,1110,1110,0
20240412,130600,43363815,1110,1110,1110,1110,0
20240412,130500,43363815,1110,1111,1111,1110,18
20240412,130400,43343834,1112,1112,1112,1112,0
20240412,130300,43343834,1112,1112,1112,1112,324
20240412,130200,42983546,1112,1112,1112,1112,0
20240412,130100,42983546,1112,1112,1112,1112,0
20240412,130000,42983546,1112,1112,1112,1112,0
20240412,125900,42983546,1112,1112,1112,1112,0
20240412,125800,42983546,1112,1112,1112,1112,63
20240412,125700,42913490,1112,1112,1112,1112,0
20240412,125600,42913490,1112,1112,1112,1112,0
20240412,125500,42913490,1112,1112,1112,1112,0
20240412,125400,42913490,1112,1112,1112,1112,0
20240412,125300,42913490,1112,1112,1112,1112,0
20240412,125200,42913490,1112,1112,1112,1112,60
20240412,125100,42846770,1117,1117,1117,1117,0
20240412,125000,42846770,1117,1117,1117,1117,0
20240412,124900,42846770,1117,1112,1117,1112,12
20240412,124800,42833421,1112,1112,1112,1112,18
20240412,124700,42813405,1117,1117,1117,1117,0
20240412,124600,42813405,1117,1117,1117,1117,0
20240412,124500,42813405,1117,1117,1117,1117,0
20240412,124400,42813405,1117,1117,1117,1117,48
20240412,124300,42759789,1117,1117,1117,1117,0
20240412,124200,42759789,1117,1117,1117,1117,0
20240412,124100,42759789,1117,1117,1117,1117,0
20240412,124000,42759789,1117,1117,1117,1117,1
20240412,123900,42758672,1112,1112,1112,1112,0
20240412,123800,42758672,1112,1112,1112,1112,0
20240412,123700,42758672,1112,1112,1112,1112,0
20240412,123600,42758672,1112,1117,1117,1112,66
20240412,123500,42685260,1117,1117,1117,1117,8
20240412,123400,42676324,1117,1117,1117,1117,0
20240412,123300,42676324,1117,1117,1117,1117,0
20240412,123200,42676324,1117,1117,1117,1117,1
20240412,123100,42675207,1112,1114,1114,1112,18
20240412,123000,42655187,1118,1118,1118,1118,0
20240412,122900,42655187,1118,1118,1118,1118,0
20240412,122800,42655187,1118,1118,1118,1118,0
20240412,122700,42655187,1118,1118,1118,1118,0
20240412,122600,42655187,1118,1118,1118,1118,1
20240412,122500,42654069,1117,1117,1117,1117,0
20240412,122400,42654069,1117,1117,1117,1117,0
20240412,122300,42654069,1117,1117,1117,1117,0
20240412,122200,42654069,1117,1117,1117,1117,0
20240412,122100,42654069,1117,1118,1118,1117,4519
20240412,122000,37601878,1118,1118,1118,1118,0
20240412,121900,37601878,1118,1118,1118,1118,0
20240412,121800,37601878,1118,1118,1118,1118,0
20240412,121700,37601878,1118,1118,1118,1118,0
20240412,121600,37601878,1118,1118,1118,1118,0
20240412,121500,37601878,1118,1118,1118,1118,27
20240412,121400,37571692,1118,1118,1118,1118,18
20240412,121300,37551568,1118,1118,1118,1118,0
20240412,121200,37551568,1118,1118,1118,1118,0
20240412,121100,37551568,1118,1118,1118,1118,0
20240412,121000,37551568,1118,1118,1118,1118,0
20240412,120900,37551568,1118,1118,1118,1118,0
20240412,120800,37551568,1118,1118,1118,1118,253
20240412,120700,37268714,1119,1119,1119,1119,0
20240412,120600,37268714,1119,1119,1119,1119,211
20240412,120500,37032605,1118,1118,1118,1118,350
20240412,120400,36641305,1119,1119,1119,1119,1
20240412,120300,36640186,1118,1118,1118,1118,0
20240412,120200,36640186,1118,1118,1119,1118,5404
20240412,120100,30598513,1119,1119,1119,1119,0
20240412,120000,30598513,1119,1119,1119,1119,0
20240412,115900,30598513,1119,1119,1119,1119,0
20240412,115800,30598513,1119,1119,1119,1119,11
20240412,115700,30586204,1118,1118,1118,1118,19
20240412,115600,30564962,1119,1119,1119,1119,249
20240412,115500,30286331,1120,1120,1120,1120,67
20240412,115400,30211291,1124,1124,1124,1124,0
20240412,115300,30211291,1124,1124,1124,1124,0
20240412,115200,30211291,1124,1124,1124,1124,0
20240412,115100,30211291,1124,1124,1124,1124,0
20240412,115000,30211291,1124,1124,1124,1124,0
20240412,114900,30211291,1124,1124,1124,1124,0
20240412,114800,30211291,1124,1124,1124,1124,0
20240412,114700,30211291,1124,1124,1124,1124,0
20240412,114600,30211291,1124,1124,1124,1124,0
20240412,114500,30211291,1124,1124,1124,1124,0
20240412,114400,30211291,1124,1124,1124,1124,0
20240412,114300,30211291,1124,1124,1124,1124,1
20240412,114200,30210167,1124,1120,1124,1120,251
20240412,114100,29929043,1124,1124,1124,1124,0
20240412,114000,29929043,1124,1124,1124,1119,21
20240412,113900,29905534,1118,1118,1118,1118,0
20240412,113800,29905534,1118,1124,1124,1118,11
20240412,113700,29893230,1118,1118,1118,1118,0
20240412,113600,29893230,1118,1118,1118,1118,174
20240412,113500,29698698,1118,1118,1118,1118,0
20240412,113400,29698698,1118,1118,1118,1118,0
20240412,113300,29698698,1118,1118,1118,1118,0
20240412,113200,29698698,1118,1118,1118,1118,0
20240412,113100,29698698,1118,1118,1118,1118,0
20240412,113000,29698698,1118,1118,1118,1118,0
20240412,112900,29698698,1118,1118,1118,1118,0
20240412,112800,29698698,1118,1118,1118,1118,0
20240412,112700,29698698,1118,1118,1118,1118,0
20240412,112600,29698698,1118,1118,1118,1118,0
20240412,112500,29698698,1118,1118,1118,1118,1
20240412,112400,29697580,1114,1114,1114,1114,1
20240412,112300,29696466,1118,1114,1118,1114,20
20240412,112200,29674182,1118,1116,1118,1116,243
20240412,112100,29402992,1117,1117,1117,1117,0
20240412,112000,29402992,1117,1117,1117,1117,0
20240412,111900,29402992,1117,1113,1117,1113,3
20240412,111800,29399649,1117,1117,1117,1117,0
20240412,111700,29399649,1117,1117,1117,1117,0
20240412,111600,29399649,1117,1117,1117,1117,0
20240412,111500,29399649,1117,1117,1117,1117,0
20240412,111400,29399649,1117,1117,1117,1117,0
20240412,111300,29399649,1117,1117,1117,1117,3
20240412,111200,29396298,1118,1118,1118,1118,0
20240412,111100,29396298,1118,1118,1118,1118,0
20240412,111000,29396298,1118,1118,1118,1118,0
20240412,110900,29396298,1118,1112,1118,1111,251
20240412,110800,29117184,1125,1125,1125,1125,0
20240412,110700,29117184,1125,1125,1125,1125,0
20240412,110600,29117184,1125,1111,1125,1111,247
20240412,110500,28842753,1125,1125,1125,1125,0
20240412,110400,28842753,1125,1125,1125,1125,0
20240412,110300,28842753,1125,1125,1125,1125,0
20240412,110200,28842753,1125,1125,1125,1125,0
20240412,110100,28842753,1125,1125,1125,1125,0
20240412,110000,28842753,1125,1125,1125,1125,0
20240412,105900,28842753,1125,1125,1125,1125,0
20240412,105800,28842753,1125,1125,1125,1125,0
20240412,105700,28842753,1125,1125,1125,1125,0
20240412,105600,28842753,1125,1118,1125,1118,73
20240412,105500,28761132,1121,1121,1121,1121,0
20240412,105400,28761132,1121,1121,1121,1121,2
20240412,105300,28758890,1120,1121,1121,1120,182
20240412,105200,28554983,1127,1127,1127,1127,0
20240412,105100,28554983,1127,1127,1127,1127,0
20240412,105000,28554983,1127,1127,1127,1127,0
20240412,104900,28554983,1127,1120,1127,1120,20
20240412,104800,28532576,1128,1128,1128,1128,0
20240412,104700,28532576,1128,1128,1128,1128,0
20240412,104600,28532576,1128,1128,1128,1128,0
20240412,104500,28532576,1128,1128,1128,1128,0
20240412,104400,28532576,1128,1128,1128,1128,0
20240412,104300,28532576,1128,1128,1128,1128,0
20240412,104200,28532576,1128,1128,1128,1128,0
20240412,104100,28532576,1128,1124,1128,1118,569
20240412,104000,27893990,1128,1128,1128,1128,0
20240412,103900,27893990,1128,1128,1128,1128,0
20240412,103800,27893990,1128,1128,1128,1128,1
20240412,103700,27892862,1128,1128,1128,1128,1
20240412,103600,27891734,1125,1126,1126,1125,87
20240412,103500,27793791,1128,1128,1128,1128,0
20240412,103400,27793791,1128,1128,1128,1128,0
20240412,103300,27793791,1128,1128,1128,1128,1
20240412,103200,27792663,1123,1124,1124,1123,78
20240412,103100,27705001,1130,1130,1130,1130,0
20240412,103000,27705001,1130,1130,1130,1130,0
20240412,102900,27705001,1130,1130,1130,1130,1
20240412,102800,27703871,1123,1118,1123,1118,1691
20240412,102700,25806378,1123,1123,1123,1123,79
20240412,102600,25717661,1120,1123,1123,1120,181
20240412,102500,25514670,1135,1135,1135,1135,0
20240412,102400,25514670,1135,1135,1135,1135,0
20240412,102300,25514670,1135,1135,1135,1135,0
20240412,102200,25514670,1135,1135,1135,1135,0
20240412,102100,25514670,1135,1135,1135,1135,0
20240412,102000,25514670,1135,1135,1135,1135,2628
20240412,101900,22531890,1135,1135,1135,1135,135
20240412,101800,22378665,1137,1137,1137,1137,0
20240412,101700,22378665,1137,1137,1137,1137,201
20240412,101600,22150128,1139,1139,1139,1139,0
20240412,101500,22150128,1139,1119,1139,1119,30
20240412,101400,22116338,1142,1132,1142,1132,26
20240412,101300,22086815,1132,1132,1132,1132,3
20240412,101200,22083419,1132,1130,1132,1130,34
20240412,101100,22044974,1130,1128,1130,1128,72
20240412,101000,21963665,1135,1135,1135,1135,1
20240412,100900,21962530,1134,1133,1134,1133,894
20240412,100800,20948757,1135,1135,1135,1135,1
20240412,100700,20947622,1138,1142,1142,1138,27
20240412,100600,20916836,1143,1129,1143,1129,3061
20240412,100500,17441129,1132,1120,1150,1120,4013
20240412,100400,12904586,1120,1120,1120,1120,138
20240412,100300,12750026,1120,1115,1120,1115,1192
20240412,100200,11419549,1115,1115,1115,1115,0
20240412,100100,11419549,1115,1115,1115,1115,67
20240412,100000,11344844,1115,1115,1115,1115,0
20240412,095900,11344844,1115,1115,1115,1115,0
20240412,095800,11344844,1115,1112,1115,1106,249
20240412,095700,11067773,1112,1112,1112,1112,0
20240412,095600,11067773,1112,1112,1112,1112,0
20240412,095500,11067773,1112,1108,1112,1108,4532
20240412,095400,6044049,1108,1108,1108,1108,0
20240412,095300,6044049,1108,1108,1108,1108,3
20240412,095200,6040725,1108,1102,1108,1102,80
20240412,095100,5952559,1102,1108,1108,1102,27
20240412,095000,5922799,1109,1109,1109,1109,0
20240412,094900,5922799,1109,1109,1109,1109,0
20240412,094800,5922799,1109,1109,1109,1109,22
20240412,094700,5898401,1109,1108,1109,1108,44
20240412,094600,5849628,1108,1108,1108,1108,0
20240412,094500,5849628,1108,1108,1108,1108,55
20240412,094400,5788688,1108,1108,1108,1108,0
20240412,094300,5788688,1108,1108,1108,1108,116
20240412,094200,5660160,1108,1101,1108,1101,4
20240412,094100,5655749,1108,1101,1108,1101,42
20240412,094000,5609365,1108,1108,1108,1108,0
20240412,093900,5609365,1108,1107,1108,1107,4
20240412,093800,5604936,1107,1107,1107,1107,0
20240412,093700,5604936,1107,1108,1109,1107,570
20240412,093600,4973391,1107,1107,1107,1107,100
20240412,093500,4862691,1107,1107,1107,1107,0
20240412,093400,4862691,1107,1107,1107,1107,0
20240412,093300,4862691,1107,1105,1107,1105,166
20240412,093200,4679251,1105,1105,1105,1105,0
20240412,093100,4679251,1105,1105,1105,1105,0
20240412,093000,4679251,1105,1104,1105,1104,34
20240412,092900,4641714,1099,1099,1099,1099,10
20240412,092800,4630724,1105,1105,1105,1105,0
20240412,092700,4630724,1105,1105,1105,1105,0
20240412,092600,4630724,1105,1105,1105,1105,0
20240412,092500,4630724,1105,1105,1105,1105,0
20240412,092400,4630724,1105,1099,1105,1099,20
20240412,092300,4608738,1105,1105,1105,1105,100
20240412,092200,4498238,1098,1099,1099,1098,350
20240412,092100,4113905,1107,1099,1107,1098,116
20240412,092000,3986347,1107,1107,1107,1107,0
20240412,091900,3986347,1107,1106,1107,1106,3
20240412,091800,3983028,1098,1098,1098,1098,0
20240412,091700,3983028,1098,1106,1106,1098,2
20240412,091600,3980824,1105,1105,1105,1105,40
20240412,091500,3936624,1106,1106,1106,1106,10
20240412,091400,3925564,1106,1106,1106,1106,6
20240412,091300,3918928,1106,1106,1106,1106,0
20240412,091200,3918928,1106,1106,1106,1106,0
20240412,091100,3918928,1106,1106,1106,1106,0
20240412,091000,3918928,1106,1106,1106,1106,0
20240412,090900,3918928,1106,1106,1106,1106,4
20240412,090800,3914504,1106,1106,1106,1106,0
20240412,090700,3914504,1106,1106,1106,1106,0
20240412,090600,3914504,1106,1106,1106,1106,645
20240412,090500,3201134,1106,1106,1106,1106,0
20240412,090400,3201134,1106,1097,1106,1096,22
20240412,090300,3176893,1108,1108,1108,1108,0
20240412,090200,3176893,1108,1103,1109,1103,453
20240412,090100,2676318,1104,1091,1105,1091,2289
20240412,090000,163595,1091,1090,1091,1090,150