KissMeData/007120/min/candle-20240415.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240415,184600,106407146,1132,1132,1132,1132,3874
20240415,184500,106407146,1132,1132,1132,1132,0
20240415,184400,106407146,1132,1132,1132,1132,0
20240415,184300,106407146,1132,1132,1132,1132,0
20240415,184200,106407146,1132,1132,1132,1132,0
20240415,184100,106407146,1132,1132,1132,1132,0
20240415,184000,106407146,1132,1132,1132,1132,0
20240415,183900,106407146,1132,1132,1132,1132,0
20240415,183800,106407146,1132,1132,1132,1132,0
20240415,183700,106407146,1132,1132,1132,1132,0
20240415,183600,106407146,1132,1132,1132,1132,0
20240415,183500,106407146,1132,1132,1132,1132,0
20240415,183400,106407146,1132,1132,1132,1132,0
20240415,183300,106407146,1132,1132,1132,1132,0
20240415,183200,106407146,1132,1132,1132,1132,0
20240415,183100,106407146,1132,1132,1132,1132,0
20240415,183000,106407146,1132,1132,1132,1132,0
20240415,182900,106407146,1132,1132,1132,1132,0
20240415,182800,106407146,1132,1132,1132,1132,0
20240415,182700,106407146,1132,1132,1132,1132,0
20240415,182600,106407146,1132,1132,1132,1132,0
20240415,182500,106407146,1132,1132,1132,1132,0
20240415,182400,106407146,1132,1132,1132,1132,0
20240415,182300,106407146,1132,1132,1132,1132,0
20240415,182200,106407146,1132,1132,1132,1132,0
20240415,182100,106407146,1132,1132,1132,1132,0
20240415,182000,106407146,1132,1132,1132,1132,0
20240415,181900,106407146,1132,1132,1132,1132,0
20240415,181800,106407146,1132,1132,1132,1132,0
20240415,181700,106407146,1132,1132,1132,1132,0
20240415,181600,106407146,1132,1132,1132,1132,3874
20240415,181500,106407146,1132,1132,1132,1132,0
20240415,181400,106407146,1132,1132,1132,1132,0
20240415,181300,106407146,1132,1132,1132,1132,0
20240415,181200,106407146,1132,1132,1132,1132,0
20240415,181100,106407146,1132,1132,1132,1132,0
20240415,181000,106407146,1132,1132,1132,1132,0
20240415,180900,106407146,1132,1132,1132,1132,0
20240415,180800,106407146,1132,1132,1132,1132,0
20240415,180700,106407146,1132,1132,1132,1132,0
20240415,180600,106407146,1132,1132,1132,1132,0
20240415,180500,106407146,1132,1132,1132,1132,0
20240415,180400,106407146,1132,1132,1132,1132,0
20240415,180300,106407146,1132,1132,1132,1132,0
20240415,180200,106407146,1132,1132,1132,1132,0
20240415,180100,106407146,1132,1132,1132,1132,0
20240415,180000,106407146,1132,1132,1132,1132,0
20240415,175900,106407146,1132,1132,1132,1132,0
20240415,175800,106407146,1132,1132,1132,1132,0
20240415,175700,106407146,1132,1132,1132,1132,0
20240415,175600,106407146,1132,1132,1132,1132,0
20240415,175500,106407146,1132,1132,1132,1132,0
20240415,175400,106407146,1132,1132,1132,1132,0
20240415,175300,106407146,1132,1132,1132,1132,0
20240415,175200,106407146,1132,1132,1132,1132,0
20240415,175100,106407146,1132,1132,1132,1132,0
20240415,175000,106407146,1132,1132,1132,1132,0
20240415,174900,106407146,1132,1132,1132,1132,0
20240415,174800,106407146,1132,1132,1132,1132,0
20240415,174700,106407146,1132,1132,1132,1132,0
20240415,174600,106407146,1132,1132,1132,1132,3874
20240415,174500,106407146,1132,1132,1132,1132,0
20240415,174400,106407146,1132,1132,1132,1132,0
20240415,174300,106407146,1132,1132,1132,1132,0
20240415,174200,106407146,1132,1132,1132,1132,0
20240415,174100,106407146,1132,1132,1132,1132,0
20240415,174000,106407146,1132,1132,1132,1132,0
20240415,173900,106407146,1132,1132,1132,1132,0
20240415,173800,106407146,1132,1132,1132,1132,0
20240415,173700,106407146,1132,1132,1132,1132,0
20240415,173600,106407146,1132,1132,1132,1132,0
20240415,173500,106407146,1132,1132,1132,1132,0
20240415,173400,106407146,1132,1132,1132,1132,0
20240415,173300,106407146,1132,1132,1132,1132,0
20240415,173200,106407146,1132,1132,1132,1132,0
20240415,173100,106407146,1132,1132,1132,1132,0
20240415,173000,106407146,1132,1132,1132,1132,0
20240415,172900,106407146,1132,1132,1132,1132,0
20240415,172800,106407146,1132,1132,1132,1132,0
20240415,172700,106407146,1132,1132,1132,1132,0
20240415,172600,106407146,1132,1132,1132,1132,0
20240415,172500,106407146,1132,1132,1132,1132,0
20240415,172400,106407146,1132,1132,1132,1132,0
20240415,172300,106407146,1132,1132,1132,1132,0
20240415,172200,106407146,1132,1132,1132,1132,0
20240415,172100,106407146,1132,1132,1132,1132,0
20240415,172000,106407146,1132,1132,1132,1132,0
20240415,171900,106407146,1132,1132,1132,1132,0
20240415,171800,106407146,1132,1132,1132,1132,0
20240415,171700,106407146,1132,1132,1132,1132,0
20240415,171600,106407146,1132,1132,1132,1132,3874
20240415,171500,106407146,1132,1132,1132,1132,0
20240415,171400,106407146,1132,1132,1132,1132,0
20240415,171300,106407146,1132,1132,1132,1132,0
20240415,171200,106407146,1132,1132,1132,1132,0
20240415,171100,106407146,1132,1132,1132,1132,0
20240415,171000,106407146,1132,1132,1132,1132,0
20240415,170900,106407146,1132,1132,1132,1132,0
20240415,170800,106407146,1132,1132,1132,1132,0
20240415,170700,106407146,1132,1132,1132,1132,0
20240415,170600,106407146,1132,1132,1132,1132,0
20240415,170500,106407146,1132,1132,1132,1132,0
20240415,170400,106407146,1132,1132,1132,1132,0
20240415,170300,106407146,1132,1132,1132,1132,0
20240415,170200,106407146,1132,1132,1132,1132,0
20240415,170100,106407146,1132,1132,1132,1132,0
20240415,170000,106407146,1132,1132,1132,1132,0
20240415,165900,106407146,1132,1132,1132,1132,0
20240415,165800,106407146,1132,1132,1132,1132,0
20240415,165700,106407146,1132,1132,1132,1132,0
20240415,165600,106407146,1132,1132,1132,1132,0
20240415,165500,106407146,1132,1132,1132,1132,0
20240415,165400,106407146,1132,1132,1132,1132,0
20240415,165300,106407146,1132,1132,1132,1132,0
20240415,165200,106407146,1132,1132,1132,1132,0
20240415,165100,106407146,1132,1132,1132,1132,0
20240415,165000,106407146,1132,1132,1132,1132,0
20240415,164900,106407146,1132,1132,1132,1132,0
20240415,164800,106407146,1132,1132,1132,1132,0
20240415,164700,106407146,1132,1132,1132,1132,0
20240415,164600,106407146,1132,1132,1132,1132,3874
20240415,164500,106407146,1132,1132,1132,1132,0
20240415,164400,106407146,1132,1132,1132,1132,0
20240415,164300,106407146,1132,1132,1132,1132,0
20240415,164200,106407146,1132,1132,1132,1132,0
20240415,164100,106407146,1132,1132,1132,1132,0
20240415,164000,106407146,1132,1132,1132,1132,0
20240415,163900,106407146,1132,1132,1132,1132,0
20240415,163800,106407146,1132,1132,1132,1132,0
20240415,163700,106407146,1132,1132,1132,1132,0
20240415,163600,106407146,1132,1132,1132,1132,0
20240415,163500,106407146,1132,1132,1132,1132,0
20240415,163400,106407146,1132,1132,1132,1132,0
20240415,163300,106407146,1132,1132,1132,1132,0
20240415,163200,106407146,1132,1132,1132,1132,0
20240415,163100,106407146,1132,1132,1132,1132,0
20240415,163000,106407146,1132,1132,1132,1132,0
20240415,162900,106407146,1132,1132,1132,1132,0
20240415,162800,106407146,1132,1132,1132,1132,0
20240415,162700,106407146,1132,1132,1132,1132,0
20240415,162600,106407146,1132,1132,1132,1132,0
20240415,162500,106407146,1132,1132,1132,1132,0
20240415,162400,106407146,1132,1132,1132,1132,0
20240415,162300,106407146,1132,1132,1132,1132,0
20240415,162200,106407146,1132,1132,1132,1132,0
20240415,162100,106407146,1132,1132,1132,1132,0
20240415,162000,106407146,1132,1132,1132,1132,0
20240415,161900,106407146,1132,1132,1132,1132,0
20240415,161800,106407146,1132,1132,1132,1132,0
20240415,161700,106407146,1132,1132,1132,1132,0
20240415,161600,106407146,1132,1132,1132,1132,3874
20240415,161500,106407146,1132,1132,1132,1132,0
20240415,161400,106407146,1132,1132,1132,1132,0
20240415,161300,106407146,1132,1132,1132,1132,0
20240415,161200,106407146,1132,1132,1132,1132,0
20240415,161100,106407146,1132,1132,1132,1132,0
20240415,161000,106407146,1132,1132,1132,1132,0
20240415,160900,106407146,1132,1132,1132,1132,0
20240415,160800,106407146,1132,1132,1132,1132,0
20240415,160700,106407146,1132,1132,1132,1132,0
20240415,160600,106407146,1132,1132,1132,1132,0
20240415,160500,106407146,1132,1132,1132,1132,0
20240415,160400,106407146,1132,1132,1132,1132,0
20240415,160300,106407146,1132,1132,1132,1132,0
20240415,160200,106407146,1132,1132,1132,1132,0
20240415,160100,106407146,1132,1132,1132,1132,0
20240415,160000,106407146,1132,1132,1132,1132,0
20240415,155900,106407146,1132,1132,1132,1132,0
20240415,155800,106407146,1132,1132,1132,1132,0
20240415,155700,106407146,1132,1132,1132,1132,0
20240415,155600,106407146,1132,1132,1132,1132,0
20240415,155500,106407146,1132,1132,1132,1132,0
20240415,155400,106407146,1132,1132,1132,1132,0
20240415,155300,106407146,1132,1132,1132,1132,0
20240415,155200,106407146,1132,1132,1132,1132,0
20240415,155100,106407146,1132,1132,1132,1132,0
20240415,155000,106407146,1132,1132,1132,1132,0
20240415,154900,106407146,1132,1132,1132,1132,0
20240415,154800,106407146,1132,1132,1132,1132,0
20240415,154700,106407146,1132,1132,1132,1132,0
20240415,154600,106407146,1132,1132,1132,1132,3874
20240415,154500,106407146,1132,1132,1132,1132,0
20240415,154400,106407146,1132,1132,1132,1132,0
20240415,154300,106407146,1132,1132,1132,1132,0
20240415,154200,106407146,1132,1132,1132,1132,0
20240415,154100,106407146,1132,1132,1132,1132,0
20240415,154000,106407146,1132,1132,1132,1132,0
20240415,153900,106407146,1132,1132,1132,1132,0
20240415,153800,106407146,1132,1132,1132,1132,0
20240415,153700,106407146,1132,1132,1132,1132,0
20240415,153600,106407146,1132,1132,1132,1132,0
20240415,153500,106407146,1132,1132,1132,1132,0
20240415,153400,106407146,1132,1132,1132,1132,0
20240415,153300,106407146,1132,1132,1132,1132,0
20240415,153200,106407146,1132,1132,1132,1132,0
20240415,153100,106407146,1132,1132,1132,1132,0
20240415,153000,106407146,1132,1132,1132,1132,3874
20240415,152900,102021778,1121,1121,1121,1121,0
20240415,152800,102021778,1121,1121,1121,1121,0
20240415,152700,102021778,1121,1121,1121,1121,0
20240415,152600,102021778,1121,1121,1121,1121,0
20240415,152500,102021778,1121,1121,1121,1121,0
20240415,152400,102021778,1121,1121,1121,1121,0
20240415,152300,102021778,1121,1121,1121,1121,0
20240415,152200,102021778,1121,1121,1121,1121,0
20240415,152100,102021778,1121,1121,1121,1121,0
20240415,152000,102021778,1121,1121,1121,1121,0
20240415,151900,102021778,1121,1117,1121,1101,2148
20240415,151800,99648228,1127,1127,1127,1127,0
20240415,151700,99648228,1127,1127,1127,1127,0
20240415,151600,99648228,1127,1127,1127,1127,2
20240415,151500,99645974,1117,1117,1117,1117,0
20240415,151400,99645974,1117,1117,1117,1117,3
20240415,151300,99642623,1117,1117,1117,1117,300
20240415,151200,99307523,1117,1118,1127,1117,387
20240415,151100,98875120,1126,1126,1126,1126,0
20240415,151000,98875120,1126,1126,1126,1126,0
20240415,150900,98875120,1126,1126,1126,1126,0
20240415,150800,98875120,1126,1126,1126,1126,0
20240415,150700,98875120,1126,1126,1126,1126,0
20240415,150600,98875120,1126,1126,1126,1126,0
20240415,150500,98875120,1126,1126,1126,1126,0
20240415,150400,98875120,1126,1126,1126,1126,4
20240415,150300,98870616,1126,1126,1126,1126,0
20240415,150200,98870616,1126,1126,1126,1126,0
20240415,150100,98870616,1126,1126,1126,1126,73
20240415,150000,98788418,1126,1126,1126,1126,0
20240415,145900,98788418,1126,1126,1126,1126,0
20240415,145800,98788418,1126,1126,1126,1126,0
20240415,145700,98788418,1126,1126,1126,1126,0
20240415,145600,98788418,1126,1126,1126,1126,0
20240415,145500,98788418,1126,1126,1126,1126,0
20240415,145400,98788418,1126,1126,1126,1126,0
20240415,145300,98788418,1126,1126,1126,1126,0
20240415,145200,98788418,1126,1126,1126,1126,0
20240415,145100,98788418,1126,1126,1126,1126,0
20240415,145000,98788418,1126,1126,1126,1126,1
20240415,144900,98787292,1118,1118,1118,1118,0
20240415,144800,98787292,1118,1119,1119,1118,1500
20240415,144700,97110169,1118,1118,1118,1118,0
20240415,144600,97110169,1118,1118,1118,1118,0
20240415,144500,97110169,1118,1118,1118,1118,0
20240415,144400,97110169,1118,1118,1118,1118,0
20240415,144300,97110169,1118,1118,1118,1118,101
20240415,144200,96997251,1118,1118,1118,1118,408
20240415,144100,96541107,1126,1126,1126,1126,0
20240415,144000,96541107,1126,1126,1126,1126,0
20240415,143900,96541107,1126,1126,1126,1126,0
20240415,143800,96541107,1126,1126,1126,1126,0
20240415,143700,96541107,1126,1126,1126,1126,1
20240415,143600,96539981,1126,1126,1126,1126,2
20240415,143500,96537729,1126,1126,1126,1126,0
20240415,143400,96537729,1126,1126,1126,1126,0
20240415,143300,96537729,1126,1126,1126,1126,0
20240415,143200,96537729,1126,1124,1126,1124,495
20240415,143100,95980930,1128,1128,1128,1128,0
20240415,143000,95980930,1128,1128,1128,1128,0
20240415,142900,95980930,1128,1128,1128,1128,0
20240415,142800,95980930,1128,1128,1128,1128,0
20240415,142700,95980930,1128,1128,1128,1128,0
20240415,142600,95980930,1128,1128,1128,1128,0
20240415,142500,95980930,1128,1128,1128,1128,0
20240415,142400,95980930,1128,1128,1128,1128,0
20240415,142300,95980930,1128,1128,1128,1128,0
20240415,142200,95980930,1128,1128,1128,1128,2
20240415,142100,95978674,1118,1118,1118,1118,0
20240415,142000,95978674,1118,1118,1118,1118,0
20240415,141900,95978674,1118,1118,1118,1118,0
20240415,141800,95978674,1118,1118,1118,1118,0
20240415,141700,95978674,1118,1118,1118,1118,0
20240415,141600,95978674,1118,1118,1118,1118,439
20240415,141500,95487872,1118,1118,1118,1118,0
20240415,141400,95487872,1118,1118,1118,1118,0
20240415,141300,95487872,1118,1118,1118,1118,0
20240415,141200,95487872,1118,1118,1118,1118,0
20240415,141100,95487872,1118,1118,1118,1118,0
20240415,141000,95487872,1118,1118,1118,1118,0
20240415,140900,95487872,1118,1118,1118,1118,0
20240415,140800,95487872,1118,1118,1118,1118,0
20240415,140700,95487872,1118,1118,1118,1118,1
20240415,140600,95486754,1117,1117,1117,1117,0
20240415,140500,95486754,1117,1117,1117,1117,0
20240415,140400,95486754,1117,1117,1117,1117,0
20240415,140300,95486754,1117,1117,1117,1117,0
20240415,140200,95486754,1117,1117,1117,1117,0
20240415,140100,95486754,1117,1117,1117,1117,0
20240415,140000,95486754,1117,1117,1117,1117,1
20240415,135900,95485637,1117,1117,1117,1117,0
20240415,135800,95485637,1117,1117,1117,1117,0
20240415,135700,95485637,1117,1117,1117,1117,0
20240415,135600,95485637,1117,1117,1117,1117,0
20240415,135500,95485637,1117,1117,1117,1117,0
20240415,135400,95485637,1117,1117,1117,1117,0
20240415,135300,95485637,1117,1117,1117,1117,0
20240415,135200,95485637,1117,1114,1117,1114,600
20240415,135100,94816637,1116,1116,1116,1116,0
20240415,135000,94816637,1116,1116,1116,1116,0
20240415,134900,94816637,1116,1116,1116,1116,0
20240415,134800,94816637,1116,1116,1116,1116,0
20240415,134700,94816637,1116,1116,1116,1116,0
20240415,134600,94816637,1116,1116,1116,1116,67
20240415,134500,94741865,1118,1118,1118,1118,0
20240415,134400,94741865,1118,1118,1118,1118,0
20240415,134300,94741865,1118,1118,1118,1118,0
20240415,134200,94741865,1118,1118,1118,1118,0
20240415,134100,94741865,1118,1118,1118,1118,0
20240415,134000,94741865,1118,1118,1118,1118,0
20240415,133900,94741865,1118,1118,1118,1118,0
20240415,133800,94741865,1118,1118,1118,1118,0
20240415,133700,94741865,1118,1118,1118,1118,0
20240415,133600,94741865,1118,1118,1118,1118,0
20240415,133500,94741865,1118,1118,1118,1118,0
20240415,133400,94741865,1118,1118,1118,1118,0
20240415,133300,94741865,1118,1118,1118,1118,70
20240415,133200,94663605,1118,1118,1118,1118,0
20240415,133100,94663605,1118,1118,1118,1118,0
20240415,133000,94663605,1118,1118,1118,1118,0
20240415,132900,94663605,1118,1118,1118,1118,0
20240415,132800,94663605,1118,1118,1118,1118,0
20240415,132700,94663605,1118,1118,1118,1118,0
20240415,132600,94663605,1118,1118,1118,1118,0
20240415,132500,94663605,1118,1118,1118,1118,0
20240415,132400,94663605,1118,1118,1118,1118,0
20240415,132300,94663605,1118,1118,1118,1118,0
20240415,132200,94663605,1118,1116,1118,1116,34
20240415,132100,94625659,1116,1116,1116,1116,1
20240415,132000,94624543,1109,1109,1109,1109,0
20240415,131900,94624543,1109,1109,1109,1109,0
20240415,131800,94624543,1109,1109,1109,1109,0
20240415,131700,94624543,1109,1109,1109,1109,0
20240415,131600,94624543,1109,1109,1109,1109,0
20240415,131500,94624543,1109,1114,1114,1109,8
20240415,131400,94615641,1114,1114,1114,1114,9
20240415,131300,94605615,1116,1116,1116,1116,0
20240415,131200,94605615,1116,1116,1116,1116,0
20240415,131100,94605615,1116,1116,1116,1116,0
20240415,131000,94605615,1116,1116,1116,1116,0
20240415,130900,94605615,1116,1116,1116,1116,0
20240415,130800,94605615,1116,1116,1116,1116,0
20240415,130700,94605615,1116,1116,1116,1116,1
20240415,130600,94604499,1115,1115,1115,1115,0
20240415,130500,94604499,1115,1115,1115,1115,0
20240415,130400,94604499,1115,1115,1115,1115,0
20240415,130300,94604499,1115,1115,1115,1115,0
20240415,130200,94604499,1115,1115,1115,1115,0
20240415,130100,94604499,1115,1115,1115,1115,0
20240415,130000,94604499,1115,1115,1115,1115,1
20240415,125900,94603384,1109,1109,1109,1109,0
20240415,125800,94603384,1109,1109,1109,1109,0
20240415,125700,94603384,1109,1109,1109,1109,0
20240415,125600,94603384,1109,1109,1109,1109,0
20240415,125500,94603384,1109,1117,1117,1109,4602
20240415,125400,89497934,1117,1117,1117,1117,0
20240415,125300,89497934,1117,1117,1117,1117,0
20240415,125200,89497934,1117,1117,1117,1117,0
20240415,125100,89497934,1117,1117,1117,1117,0
20240415,125000,89497934,1117,1117,1117,1117,0
20240415,124900,89497934,1117,1117,1117,1117,0
20240415,124800,89497934,1117,1117,1117,1117,0
20240415,124700,89497934,1117,1117,1117,1117,0
20240415,124600,89497934,1117,1117,1117,1117,2
20240415,124500,89495700,1117,1117,1117,1117,0
20240415,124400,89495700,1117,1117,1117,1117,0
20240415,124300,89495700,1117,1117,1117,1117,0
20240415,124200,89495700,1117,1117,1117,1117,0
20240415,124100,89495700,1117,1118,1118,1117,30
20240415,124000,89462172,1117,1117,1117,1117,0
20240415,123900,89462172,1117,1117,1117,1117,0
20240415,123800,89462172,1117,1117,1117,1117,0
20240415,123700,89462172,1117,1117,1117,1117,0
20240415,123600,89462172,1117,1117,1117,1117,0
20240415,123500,89462172,1117,1117,1117,1117,0
20240415,123400,89462172,1117,1120,1120,1117,1013
20240415,123300,88329031,1128,1128,1128,1128,0
20240415,123200,88329031,1128,1128,1128,1128,0
20240415,123100,88329031,1128,1128,1128,1128,0
20240415,123000,88329031,1128,1128,1128,1128,0
20240415,122900,88329031,1128,1128,1128,1128,0
20240415,122800,88329031,1128,1128,1128,1128,0
20240415,122700,88329031,1128,1128,1128,1128,0
20240415,122600,88329031,1128,1128,1128,1128,0
20240415,122500,88329031,1128,1128,1128,1128,0
20240415,122400,88329031,1128,1128,1128,1128,0
20240415,122300,88329031,1128,1128,1128,1128,0
20240415,122200,88329031,1128,1128,1128,1128,0
20240415,122100,88329031,1128,1128,1128,1128,2294
20240415,122000,85741399,1129,1129,1129,1129,0
20240415,121900,85741399,1129,1129,1129,1129,1
20240415,121800,85740270,1120,1122,1122,1120,4000
20240415,121700,81259796,1130,1130,1130,1130,883
20240415,121600,80262006,1130,1129,1130,1129,111
20240415,121500,80136603,1130,1127,1130,1127,1423
20240415,121400,78531897,1123,1120,1123,1120,363
20240415,121300,78124413,1121,1121,1121,1121,0
20240415,121200,78124413,1121,1121,1121,1121,0
20240415,121100,78124413,1121,1121,1121,1121,0
20240415,121000,78124413,1121,1121,1121,1121,0
20240415,120900,78124413,1121,1119,1121,1119,342
20240415,120800,77741570,1118,1118,1118,1118,0
20240415,120700,77741570,1118,1118,1118,1118,0
20240415,120600,77741570,1118,1118,1118,1118,0
20240415,120500,77741570,1118,1118,1118,1118,0
20240415,120400,77741570,1118,1118,1118,1118,0
20240415,120300,77741570,1118,1118,1118,1118,0
20240415,120200,77741570,1118,1118,1118,1118,200
20240415,120100,77517970,1118,1118,1118,1118,27
20240415,120000,77487784,1118,1118,1118,1118,0
20240415,115900,77487784,1118,1118,1118,1118,27
20240415,115800,77457598,1118,1118,1118,1118,0
20240415,115700,77457598,1118,1118,1118,1118,0
20240415,115600,77457598,1118,1118,1118,1118,27
20240415,115500,77427412,1120,1120,1120,1120,0
20240415,115400,77427412,1120,1120,1120,1120,0
20240415,115300,77427412,1120,1120,1120,1120,759
20240415,115200,76577332,1120,1120,1120,1120,0
20240415,115100,76577332,1120,1120,1120,1120,0
20240415,115000,76577332,1120,1120,1120,1120,0
20240415,114900,76577332,1120,1120,1120,1120,0
20240415,114800,76577332,1120,1120,1120,1120,443
20240415,114700,76081172,1120,1120,1120,1120,1195
20240415,114600,74742772,1121,1121,1121,1121,10
20240415,114500,74731562,1122,1122,1122,1122,0
20240415,114400,74731562,1122,1122,1122,1122,0
20240415,114300,74731562,1122,1122,1122,1122,0
20240415,114200,74731562,1122,1122,1122,1122,11
20240415,114100,74719220,1120,1120,1120,1120,0
20240415,114000,74719220,1120,1120,1120,1120,0
20240415,113900,74719220,1120,1120,1120,1120,0
20240415,113800,74719220,1120,1120,1120,1120,0
20240415,113700,74719220,1120,1120,1120,1120,0
20240415,113600,74719220,1120,1120,1120,1120,0
20240415,113500,74719220,1120,1120,1120,1120,856
20240415,113400,73760500,1120,1120,1120,1120,0
20240415,113300,73760500,1120,1120,1120,1120,0
20240415,113200,73760500,1120,1120,1120,1120,0
20240415,113100,73760500,1120,1120,1120,1120,0
20240415,113000,73760500,1120,1120,1120,1120,0
20240415,112900,73760500,1120,1120,1120,1120,0
20240415,112800,73760500,1120,1120,1120,1120,0
20240415,112700,73760500,1120,1120,1120,1120,0
20240415,112600,73760500,1120,1120,1120,1120,0
20240415,112500,73760500,1120,1120,1120,1120,0
20240415,112400,73760500,1120,1120,1120,1120,0
20240415,112300,73760500,1120,1120,1120,1120,0
20240415,112200,73760500,1120,1120,1120,1120,2873
20240415,112100,70542740,1120,1120,1120,1120,0
20240415,112000,70542740,1120,1120,1120,1120,0
20240415,111900,70542740,1120,1120,1120,1120,0
20240415,111800,70542740,1120,1120,1120,1120,0
20240415,111700,70542740,1120,1125,1125,1120,1000
20240415,111600,69419111,1127,1127,1127,1127,0
20240415,111500,69419111,1127,1127,1127,1127,0
20240415,111400,69419111,1127,1127,1127,1127,25
20240415,111300,69390936,1128,1128,1128,1128,52
20240415,111200,69332280,1128,1128,1128,1128,0
20240415,111100,69332280,1128,1128,1128,1128,0
20240415,111000,69332280,1128,1126,1128,1126,3575
20240415,110900,65300603,1125,1125,1125,1125,0
20240415,110800,65300603,1125,1125,1125,1125,0
20240415,110700,65300603,1125,1125,1125,1125,9
20240415,110600,65290478,1125,1125,1125,1125,27
20240415,110500,65260103,1125,1125,1125,1125,23
20240415,110400,65234228,1125,1125,1125,1125,628
20240415,110300,64527728,1126,1126,1126,1126,2
20240415,110200,64525476,1127,1127,1127,1127,0
20240415,110100,64525476,1127,1127,1127,1127,0
20240415,110000,64525476,1127,1127,1127,1127,5
20240415,105900,64519841,1126,1126,1126,1126,0
20240415,105800,64519841,1126,1126,1126,1126,0
20240415,105700,64519841,1126,1126,1126,1126,1
20240415,105600,64518715,1126,1126,1126,1126,27
20240415,105500,64488313,1126,1126,1126,1126,22
20240415,105400,64463541,1126,1126,1126,1126,0
20240415,105300,64463541,1126,1126,1126,1126,0
20240415,105200,64463541,1126,1126,1126,1126,5
20240415,105100,64457911,1128,1128,1128,1128,0
20240415,105000,64457911,1128,1128,1128,1128,0
20240415,104900,64457911,1128,1128,1128,1128,0
20240415,104800,64457911,1128,1127,1128,1127,45
20240415,104700,64407195,1127,1127,1127,1127,12
20240415,104600,64393671,1127,1123,1127,1123,2939
20240415,104500,61090186,1123,1123,1123,1123,3
20240415,104400,61086817,1121,1123,1123,1121,201
20240415,104300,60861494,1123,1123,1123,1123,1
20240415,104200,60860371,1123,1123,1123,1123,0
20240415,104100,60860371,1123,1123,1123,1123,0
20240415,104000,60860371,1123,1122,1123,1122,45
20240415,103900,60809846,1122,1119,1122,1119,188
20240415,103800,60599325,1118,1118,1118,1118,0
20240415,103700,60599325,1118,1118,1118,1118,0
20240415,103600,60599325,1118,1118,1118,1118,0
20240415,103500,60599325,1118,1118,1118,1118,0
20240415,103400,60599325,1118,1118,1118,1118,0
20240415,103300,60599325,1118,1118,1118,1118,0
20240415,103200,60599325,1118,1118,1118,1118,0
20240415,103100,60599325,1118,1118,1118,1118,0
20240415,103000,60599325,1118,1118,1118,1118,0
20240415,102900,60599325,1118,1118,1118,1118,0
20240415,102800,60599325,1118,1118,1118,1118,1019
20240415,102700,59460083,1117,1117,1117,1117,0
20240415,102600,59460083,1117,1117,1117,1117,0
20240415,102500,59460083,1117,1117,1117,1117,0
20240415,102400,59460083,1117,1117,1117,1117,0
20240415,102300,59460083,1117,1117,1117,1117,0
20240415,102200,59460083,1117,1117,1117,1117,0
20240415,102100,59460083,1117,1117,1117,1117,0
20240415,102000,59460083,1117,1117,1117,1117,0
20240415,101900,59460083,1117,1117,1117,1117,707
20240415,101800,58670364,1123,1123,1123,1123,139
20240415,101700,58514267,1124,1124,1124,1124,0
20240415,101600,58514267,1124,1124,1124,1124,100
20240415,101500,58401867,1124,1124,1124,1124,0
20240415,101400,58401867,1124,1122,1124,1122,3480
20240415,101300,54491775,1115,1115,1115,1115,0
20240415,101200,54491775,1115,1115,1115,1115,0
20240415,101100,54491775,1115,1120,1120,1115,3277
20240415,101000,50821690,1123,1123,1123,1123,304
20240415,100900,50480298,1124,1124,1124,1124,0
20240415,100800,50480298,1124,1124,1124,1124,47
20240415,100700,50427470,1125,1125,1125,1125,0
20240415,100600,50427470,1125,1119,1125,1119,1566
20240415,100500,48675110,1123,1123,1123,1123,5
20240415,100400,48669495,1124,1123,1124,1123,630
20240415,100300,47961385,1123,1122,1123,1122,1171
20240415,100200,46646516,1119,1120,1121,1119,9
20240415,100100,46636433,1119,1119,1119,1119,1023
20240415,100000,45491696,1119,1119,1119,1119,0
20240415,095900,45491696,1119,1116,1119,1115,778
20240415,095800,44623678,1116,1116,1116,1116,1
20240415,095700,44622562,1116,1116,1116,1116,618
20240415,095600,43932874,1116,1115,1116,1115,36
20240415,095500,43892728,1115,1115,1115,1115,141
20240415,095400,43735513,1115,1115,1115,1115,27
20240415,095300,43705408,1115,1115,1115,1115,125
20240415,095200,43566033,1115,1115,1115,1115,0
20240415,095100,43566033,1115,1115,1115,1115,312
20240415,095000,43218153,1116,1116,1116,1116,201
20240415,094900,42993837,1115,1115,1115,1115,8
20240415,094800,42984917,1115,1115,1115,1115,5
20240415,094700,42979342,1115,1115,1115,1106,339
20240415,094600,42602623,1114,1115,1115,1114,239
20240415,094500,42336365,1117,1117,1117,1117,0
20240415,094400,42336365,1117,1117,1117,1117,0
20240415,094300,42336365,1117,1117,1117,1117,0
20240415,094200,42336365,1117,1117,1117,1117,0
20240415,094100,42336365,1117,1117,1117,1117,24
20240415,094000,42309557,1117,1117,1117,1117,0
20240415,093900,42309557,1117,1117,1117,1117,500
20240415,093800,41751057,1119,1118,1119,1118,2939
20240415,093700,38465251,1117,1115,1117,1115,914
20240415,093600,37444325,1114,1113,1114,1113,418
20240415,093500,36978698,1106,1108,1108,1106,80
20240415,093400,36890158,1113,1113,1113,1113,2
20240415,093300,36887932,1114,1114,1114,1114,2
20240415,093200,36885704,1114,1114,1114,1114,2
20240415,093100,36883476,1108,1106,1108,1106,2620
20240415,093000,33981543,1106,1106,1106,1106,2
20240415,092900,33979331,1107,1107,1107,1107,3
20240415,092800,33976010,1103,1107,1107,1103,3378
20240415,092700,30250068,1103,1103,1103,1103,484
20240415,092600,29716216,1103,1107,1107,1103,273
20240415,092500,29415089,1107,1107,1107,1107,2
20240415,092400,29412875,1107,1107,1107,1107,2
20240415,092300,29410661,1107,1107,1107,1107,0
20240415,092200,29410661,1107,1107,1107,1107,3
20240415,092100,29407340,1108,1108,1108,1108,2
20240415,092000,29405124,1103,1108,1108,1103,1533
20240415,091900,27714215,1108,1108,1108,1108,0
20240415,091800,27714215,1108,1108,1108,1108,2
20240415,091700,27711999,1108,1108,1108,1108,2
20240415,091600,27709783,1103,1108,1108,1103,94
20240415,091500,27606071,1107,1108,1108,1107,8057
20240415,091400,18686967,1108,1109,1109,1108,4085
20240415,091300,14160538,1122,1114,1122,1114,4
20240415,091200,14156074,1109,1107,1114,1107,2102
20240415,091100,11828853,1107,1107,1107,1107,943
20240415,091000,10784952,1107,1103,1107,1103,295
20240415,090900,10459559,1102,1100,1102,1100,288
20240415,090800,10142749,1102,1100,1102,1100,232
20240415,090700,9887479,1100,1105,1105,1090,4742
20240415,090600,4689373,1107,1112,1112,1099,1188
20240415,090500,3383703,1110,1118,1118,1110,1975
20240415,090400,1189121,1118,1119,1119,1118,3
20240415,090300,1185765,1119,1119,1119,1119,3
20240415,090200,1182408,1121,1121,1121,1121,3
20240415,090100,1179045,1121,1122,1122,1121,3
20240415,090000,1175680,1123,1124,1124,1123,1045