KissMeData/007120/min/candle-20240418.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240418,184600,439044643,1199,1199,1199,1199,14777
20240418,184500,439044643,1199,1199,1199,1199,0
20240418,184400,439044643,1199,1199,1199,1199,0
20240418,184300,439044643,1199,1199,1199,1199,0
20240418,184200,439044643,1199,1199,1199,1199,0
20240418,184100,439044643,1199,1199,1199,1199,0
20240418,184000,439044643,1199,1199,1199,1199,0
20240418,183900,439044643,1199,1199,1199,1199,0
20240418,183800,439044643,1199,1199,1199,1199,0
20240418,183700,439044643,1199,1199,1199,1199,0
20240418,183600,439044643,1199,1199,1199,1199,0
20240418,183500,439044643,1199,1199,1199,1199,0
20240418,183400,439044643,1199,1199,1199,1199,0
20240418,183300,439044643,1199,1199,1199,1199,0
20240418,183200,439044643,1199,1199,1199,1199,0
20240418,183100,439044643,1199,1199,1199,1199,0
20240418,183000,439044643,1199,1199,1199,1199,0
20240418,182900,439044643,1199,1199,1199,1199,0
20240418,182800,439044643,1199,1199,1199,1199,0
20240418,182700,439044643,1199,1199,1199,1199,0
20240418,182600,439044643,1199,1199,1199,1199,0
20240418,182500,439044643,1199,1199,1199,1199,0
20240418,182400,439044643,1199,1199,1199,1199,0
20240418,182300,439044643,1199,1199,1199,1199,0
20240418,182200,439044643,1199,1199,1199,1199,0
20240418,182100,439044643,1199,1199,1199,1199,0
20240418,182000,439044643,1199,1199,1199,1199,0
20240418,181900,439044643,1199,1199,1199,1199,0
20240418,181800,439044643,1199,1199,1199,1199,0
20240418,181700,439044643,1199,1199,1199,1199,0
20240418,181600,439044643,1199,1199,1199,1199,14777
20240418,181500,439044643,1199,1199,1199,1199,0
20240418,181400,439044643,1199,1199,1199,1199,0
20240418,181300,439044643,1199,1199,1199,1199,0
20240418,181200,439044643,1199,1199,1199,1199,0
20240418,181100,439044643,1199,1199,1199,1199,0
20240418,181000,439044643,1199,1199,1199,1199,0
20240418,180900,439044643,1199,1199,1199,1199,0
20240418,180800,439044643,1199,1199,1199,1199,0
20240418,180700,439044643,1199,1199,1199,1199,0
20240418,180600,439044643,1199,1199,1199,1199,0
20240418,180500,439044643,1199,1199,1199,1199,0
20240418,180400,439044643,1199,1199,1199,1199,0
20240418,180300,439044643,1199,1199,1199,1199,0
20240418,180200,439044643,1199,1199,1199,1199,0
20240418,180100,439044643,1199,1199,1199,1199,0
20240418,180000,439044643,1199,1199,1199,1199,0
20240418,175900,439044643,1199,1199,1199,1199,0
20240418,175800,439044643,1199,1199,1199,1199,0
20240418,175700,439044643,1199,1199,1199,1199,0
20240418,175600,439044643,1199,1199,1199,1199,0
20240418,175500,439044643,1199,1199,1199,1199,0
20240418,175400,439044643,1199,1199,1199,1199,0
20240418,175300,439044643,1199,1199,1199,1199,0
20240418,175200,439044643,1199,1199,1199,1199,0
20240418,175100,439044643,1199,1199,1199,1199,0
20240418,175000,439044643,1199,1199,1199,1199,0
20240418,174900,439044643,1199,1199,1199,1199,0
20240418,174800,439044643,1199,1199,1199,1199,0
20240418,174700,439044643,1199,1199,1199,1199,0
20240418,174600,439044643,1199,1199,1199,1199,14777
20240418,174500,439044643,1199,1199,1199,1199,0
20240418,174400,439044643,1199,1199,1199,1199,0
20240418,174300,439044643,1199,1199,1199,1199,0
20240418,174200,439044643,1199,1199,1199,1199,0
20240418,174100,439044643,1199,1199,1199,1199,0
20240418,174000,439044643,1199,1199,1199,1199,0
20240418,173900,439044643,1199,1199,1199,1199,0
20240418,173800,439044643,1199,1199,1199,1199,0
20240418,173700,439044643,1199,1199,1199,1199,0
20240418,173600,439044643,1199,1199,1199,1199,0
20240418,173500,439044643,1199,1199,1199,1199,0
20240418,173400,439044643,1199,1199,1199,1199,0
20240418,173300,439044643,1199,1199,1199,1199,0
20240418,173200,439044643,1199,1199,1199,1199,0
20240418,173100,439044643,1199,1199,1199,1199,0
20240418,173000,439044643,1199,1199,1199,1199,0
20240418,172900,439044643,1199,1199,1199,1199,0
20240418,172800,439044643,1199,1199,1199,1199,0
20240418,172700,439044643,1199,1199,1199,1199,0
20240418,172600,439044643,1199,1199,1199,1199,0
20240418,172500,439044643,1199,1199,1199,1199,0
20240418,172400,439044643,1199,1199,1199,1199,0
20240418,172300,439044643,1199,1199,1199,1199,0
20240418,172200,439044643,1199,1199,1199,1199,0
20240418,172100,439044643,1199,1199,1199,1199,0
20240418,172000,439044643,1199,1199,1199,1199,0
20240418,171900,439044643,1199,1199,1199,1199,0
20240418,171800,439044643,1199,1199,1199,1199,0
20240418,171700,439044643,1199,1199,1199,1199,0
20240418,171600,439044643,1199,1199,1199,1199,14777
20240418,171500,439044643,1199,1199,1199,1199,0
20240418,171400,439044643,1199,1199,1199,1199,0
20240418,171300,439044643,1199,1199,1199,1199,0
20240418,171200,439044643,1199,1199,1199,1199,0
20240418,171100,439044643,1199,1199,1199,1199,0
20240418,171000,439044643,1199,1199,1199,1199,0
20240418,170900,439044643,1199,1199,1199,1199,0
20240418,170800,439044643,1199,1199,1199,1199,0
20240418,170700,439044643,1199,1199,1199,1199,0
20240418,170600,439044643,1199,1199,1199,1199,0
20240418,170500,439044643,1199,1199,1199,1199,0
20240418,170400,439044643,1199,1199,1199,1199,0
20240418,170300,439044643,1199,1199,1199,1199,0
20240418,170200,439044643,1199,1199,1199,1199,0
20240418,170100,439044643,1199,1199,1199,1199,0
20240418,170000,439044643,1199,1199,1199,1199,0
20240418,165900,439044643,1199,1199,1199,1199,0
20240418,165800,439044643,1199,1199,1199,1199,0
20240418,165700,439044643,1199,1199,1199,1199,0
20240418,165600,439044643,1199,1199,1199,1199,0
20240418,165500,439044643,1199,1199,1199,1199,0
20240418,165400,439044643,1199,1199,1199,1199,0
20240418,165300,439044643,1199,1199,1199,1199,0
20240418,165200,439044643,1199,1199,1199,1199,0
20240418,165100,439044643,1199,1199,1199,1199,0
20240418,165000,439044643,1199,1199,1199,1199,0
20240418,164900,439044643,1199,1199,1199,1199,0
20240418,164800,439044643,1199,1199,1199,1199,0
20240418,164700,439044643,1199,1199,1199,1199,0
20240418,164600,439044643,1199,1199,1199,1199,14777
20240418,164500,439044643,1199,1199,1199,1199,0
20240418,164400,439044643,1199,1199,1199,1199,0
20240418,164300,439044643,1199,1199,1199,1199,0
20240418,164200,439044643,1199,1199,1199,1199,0
20240418,164100,439044643,1199,1199,1199,1199,0
20240418,164000,439044643,1199,1199,1199,1199,0
20240418,163900,439044643,1199,1199,1199,1199,0
20240418,163800,439044643,1199,1199,1199,1199,0
20240418,163700,439044643,1199,1199,1199,1199,0
20240418,163600,439044643,1199,1199,1199,1199,0
20240418,163500,439044643,1199,1199,1199,1199,0
20240418,163400,439044643,1199,1199,1199,1199,0
20240418,163300,439044643,1199,1199,1199,1199,0
20240418,163200,439044643,1199,1199,1199,1199,0
20240418,163100,439044643,1199,1199,1199,1199,0
20240418,163000,439044643,1199,1199,1199,1199,0
20240418,162900,439044643,1199,1199,1199,1199,0
20240418,162800,439044643,1199,1199,1199,1199,0
20240418,162700,439044643,1199,1199,1199,1199,0
20240418,162600,439044643,1199,1199,1199,1199,0
20240418,162500,439044643,1199,1199,1199,1199,0
20240418,162400,439044643,1199,1199,1199,1199,0
20240418,162300,439044643,1199,1199,1199,1199,0
20240418,162200,439044643,1199,1199,1199,1199,0
20240418,162100,439044643,1199,1199,1199,1199,0
20240418,162000,439044643,1199,1199,1199,1199,0
20240418,161900,439044643,1199,1199,1199,1199,0
20240418,161800,439044643,1199,1199,1199,1199,0
20240418,161700,439044643,1199,1199,1199,1199,0
20240418,161600,439044643,1199,1199,1199,1199,14777
20240418,161500,439044643,1199,1199,1199,1199,0
20240418,161400,439044643,1199,1199,1199,1199,0
20240418,161300,439044643,1199,1199,1199,1199,0
20240418,161200,439044643,1199,1199,1199,1199,0
20240418,161100,439044643,1199,1199,1199,1199,0
20240418,161000,439044643,1199,1199,1199,1199,0
20240418,160900,439044643,1199,1199,1199,1199,0
20240418,160800,439044643,1199,1199,1199,1199,0
20240418,160700,439044643,1199,1199,1199,1199,0
20240418,160600,439044643,1199,1199,1199,1199,0
20240418,160500,439044643,1199,1199,1199,1199,0
20240418,160400,439044643,1199,1199,1199,1199,0
20240418,160300,439044643,1199,1199,1199,1199,0
20240418,160200,439044643,1199,1199,1199,1199,0
20240418,160100,439044643,1199,1199,1199,1199,0
20240418,160000,439044643,1199,1199,1199,1199,0
20240418,155900,439044643,1199,1199,1199,1199,0
20240418,155800,439044643,1199,1199,1199,1199,0
20240418,155700,439044643,1199,1199,1199,1199,0
20240418,155600,439044643,1199,1199,1199,1199,0
20240418,155500,439044643,1199,1199,1199,1199,0
20240418,155400,439044643,1199,1199,1199,1199,0
20240418,155300,439044643,1199,1199,1199,1199,0
20240418,155200,439044643,1199,1199,1199,1199,0
20240418,155100,439044643,1199,1199,1199,1199,0
20240418,155000,439044643,1199,1199,1199,1199,0
20240418,154900,439044643,1199,1199,1199,1199,0
20240418,154800,439044643,1199,1199,1199,1199,0
20240418,154700,439044643,1199,1199,1199,1199,0
20240418,154600,439044643,1199,1199,1199,1199,14777
20240418,154500,439044643,1199,1199,1199,1199,0
20240418,154400,439044643,1199,1199,1199,1199,0
20240418,154300,439044643,1199,1199,1199,1199,0
20240418,154200,439044643,1199,1199,1199,1199,0
20240418,154100,439044643,1199,1199,1199,1199,0
20240418,154000,439044643,1199,1199,1199,1199,0
20240418,153900,439044643,1199,1199,1199,1199,0
20240418,153800,439044643,1199,1199,1199,1199,0
20240418,153700,439044643,1199,1199,1199,1199,0
20240418,153600,439044643,1199,1199,1199,1199,0
20240418,153500,439044643,1199,1199,1199,1199,0
20240418,153400,439044643,1199,1199,1199,1199,0
20240418,153300,439044643,1199,1199,1199,1199,0
20240418,153200,439044643,1199,1199,1199,1199,0
20240418,153100,439044643,1199,1199,1199,1199,0
20240418,153000,439044643,1199,1199,1199,1199,14777
20240418,152900,421327020,1193,1193,1193,1193,0
20240418,152800,421327020,1193,1193,1193,1193,0
20240418,152700,421327020,1193,1193,1193,1193,0
20240418,152600,421327020,1193,1193,1193,1193,0
20240418,152500,421327020,1193,1193,1193,1193,0
20240418,152400,421327020,1193,1193,1193,1193,0
20240418,152300,421327020,1193,1193,1193,1193,0
20240418,152200,421327020,1193,1193,1193,1193,0
20240418,152100,421327020,1193,1193,1193,1193,0
20240418,152000,421327020,1193,1193,1193,1193,0
20240418,151900,421327020,1193,1193,1193,1193,0
20240418,151800,421327020,1193,1193,1193,1193,0
20240418,151700,421327020,1193,1194,1194,1192,52
20240418,151600,421264935,1194,1194,1194,1194,0
20240418,151500,421264935,1194,1185,1194,1178,1764
20240418,151400,419178117,1194,1190,1194,1190,242
20240418,151300,418890031,1190,1185,1190,1185,4
20240418,151200,418885286,1190,1190,1190,1190,1
20240418,151100,418884096,1190,1190,1190,1190,201
20240418,151000,418644906,1190,1185,1190,1185,185
20240418,150900,418425676,1190,1190,1190,1190,1
20240418,150800,418424486,1191,1189,1191,1185,3008
20240418,150700,414843863,1189,1189,1189,1189,1
20240418,150600,414842674,1188,1185,1188,1185,752
20240418,150500,413951548,1185,1185,1185,1185,0
20240418,150400,413951548,1185,1183,1185,1183,4022
20240418,150300,409189538,1183,1183,1183,1183,300
20240418,150200,408834638,1183,1183,1183,1183,350
20240418,150100,408420588,1183,1175,1183,1175,161
20240418,150000,408231405,1183,1183,1183,1183,0
20240418,145900,408231405,1183,1183,1183,1183,1
20240418,145800,408230222,1175,1183,1183,1175,856
20240418,145700,407224332,1175,1175,1175,1175,0
20240418,145600,407224332,1175,1175,1175,1175,3
20240418,145500,407220807,1175,1175,1175,1175,0
20240418,145400,407220807,1175,1175,1175,1175,3
20240418,145300,407217282,1184,1179,1184,1175,3954
20240418,145200,402563447,1181,1183,1183,1181,1901
20240418,145100,400314708,1182,1181,1182,1181,3
20240418,145000,400311164,1180,1179,1180,1179,1597
20240418,144900,398428283,1179,1179,1179,1179,0
20240418,144800,398428283,1179,1175,1179,1175,4
20240418,144700,398423579,1174,1174,1174,1174,228
20240418,144600,398155907,1179,1174,1179,1174,4
20240418,144500,398151206,1174,1174,1174,1174,0
20240418,144400,398151206,1174,1174,1174,1174,2296
20240418,144300,395455702,1174,1176,1176,1174,1782
20240418,144200,393363488,1176,1179,1179,1176,5
20240418,144100,393357605,1174,1175,1175,1174,113
20240418,144000,393224942,1174,1175,1175,1174,4
20240418,143900,393220245,1179,1179,1179,1179,6
20240418,143800,393213171,1175,1175,1175,1175,263
20240418,143700,392904146,1179,1179,1179,1179,1
20240418,143600,392902967,1174,1174,1174,1174,4
20240418,143500,392898271,1174,1174,1174,1174,0
20240418,143400,392898271,1174,1179,1179,1174,5
20240418,143300,392892396,1174,1174,1174,1174,0
20240418,143200,392892396,1174,1174,1174,1174,4
20240418,143100,392887700,1179,1179,1179,1179,1
20240418,143000,392886521,1173,1173,1173,1173,4
20240418,142900,392881829,1173,1173,1173,1173,200
20240418,142800,392647229,1173,1173,1173,1173,4
20240418,142700,392642537,1172,1172,1172,1172,832
20240418,142600,391667433,1172,1175,1175,1172,2531
20240418,142500,388697664,1174,1174,1174,1174,500
20240418,142400,388110664,1175,1176,1176,1174,1200
20240418,142300,386700168,1176,1176,1176,1176,7
20240418,142200,386691936,1175,1176,1176,1175,83
20240418,142100,386594332,1180,1180,1180,1180,1
20240418,142000,386593152,1176,1176,1176,1176,4
20240418,141900,386588448,1180,1175,1180,1175,805
20240418,141800,385642568,1175,1175,1175,1175,0
20240418,141700,385642568,1175,1175,1175,1175,0
20240418,141600,385642568,1175,1175,1175,1175,0
20240418,141500,385642568,1175,1175,1175,1175,0
20240418,141400,385642568,1175,1175,1175,1175,200
20240418,141300,385407568,1175,1175,1175,1175,0
20240418,141200,385407568,1175,1181,1181,1175,4241
20240418,141100,380416468,1181,1181,1181,1181,463
20240418,141000,379869665,1183,1183,1183,1183,275
20240418,140900,379544340,1184,1184,1184,1184,1
20240418,140800,379543156,1181,1181,1181,1181,0
20240418,140700,379543156,1181,1181,1181,1181,833
20240418,140600,378559383,1180,1180,1180,1180,18
20240418,140500,378538143,1184,1184,1184,1184,0
20240418,140400,378538143,1184,1183,1184,1183,1004
20240418,140300,377349458,1184,1184,1184,1184,0
20240418,140200,377349458,1184,1184,1184,1184,0
20240418,140100,377349458,1184,1183,1184,1183,935
20240418,140000,376242617,1183,1183,1183,1183,0
20240418,135900,376242617,1183,1183,1183,1183,100
20240418,135800,376124317,1184,1183,1184,1183,1084
20240418,135700,374841944,1183,1183,1183,1183,1
20240418,135600,374840761,1177,1177,1177,1177,23
20240418,135500,374813690,1177,1177,1177,1177,40
20240418,135400,374766610,1177,1177,1177,1177,100
20240418,135300,374648910,1184,1184,1184,1184,1
20240418,135200,374647726,1176,1184,1185,1176,301
20240418,135100,374291126,1185,1185,1185,1185,0
20240418,135000,374291126,1185,1184,1185,1184,7
20240418,134900,374282837,1176,1176,1176,1176,100
20240418,134800,374165237,1176,1176,1176,1176,0
20240418,134700,374165237,1176,1176,1176,1176,0
20240418,134600,374165237,1176,1176,1176,1176,564
20240418,134500,373501973,1187,1187,1187,1187,0
20240418,134400,373501973,1187,1187,1187,1187,200
20240418,134300,373264573,1187,1187,1187,1187,1
20240418,134200,373263386,1177,1184,1184,1175,1646
20240418,134100,371325557,1190,1188,1190,1188,12
20240418,134000,371311297,1188,1188,1188,1188,0
20240418,133900,371311297,1188,1188,1188,1188,500
20240418,133800,370717297,1188,1188,1188,1188,0
20240418,133700,370717297,1188,1188,1188,1179,64
20240418,133600,370641292,1179,1189,1189,1179,118
20240418,133500,370501170,1189,1189,1189,1189,0
20240418,133400,370501170,1189,1176,1189,1176,1487
20240418,133300,368750248,1180,1180,1180,1180,1000
20240418,133200,367570248,1180,1180,1180,1180,49
20240418,133100,367512428,1180,1183,1183,1180,6918
20240418,133000,359347973,1189,1189,1189,1189,0
20240418,132900,359347973,1189,1189,1189,1189,175
20240418,132800,359139898,1189,1189,1189,1189,1
20240418,132700,359138709,1183,1183,1183,1183,100
20240418,132600,359020409,1183,1182,1183,1180,1467
20240418,132500,357288945,1190,1190,1190,1190,0
20240418,132400,357288945,1190,1190,1190,1190,550
20240418,132300,356634445,1190,1190,1190,1190,101
20240418,132200,356514255,1191,1191,1191,1191,0
20240418,132100,356514255,1191,1190,1191,1180,2301
20240418,132000,353793937,1190,1185,1190,1184,6597
20240418,131900,345980909,1185,1185,1185,1185,0
20240418,131800,345980909,1185,1185,1191,1185,1008
20240418,131700,344784810,1191,1191,1191,1191,1
20240418,131600,344783619,1186,1193,1193,1186,5018
20240418,131500,338829654,1198,1198,1198,1198,0
20240418,131400,338829654,1198,1198,1198,1198,0
20240418,131300,338829654,1198,1198,1198,1198,0
20240418,131200,338829654,1198,1198,1198,1198,200
20240418,131100,338590054,1198,1193,1198,1193,20
20240418,131000,338566152,1192,1192,1192,1192,214
20240418,130900,338311064,1192,1188,1192,1188,15
20240418,130800,338293213,1187,1187,1187,1187,5
20240418,130700,338287278,1187,1187,1187,1187,957
20240418,130600,337151319,1187,1190,1190,1187,6019
20240418,130500,330001354,1198,1190,1198,1190,5975
20240418,130400,322891096,1190,1190,1190,1190,352
20240418,130300,322472216,1190,1192,1192,1190,5285
20240418,130200,316181871,1198,1198,1198,1198,0
20240418,130100,316181871,1198,1198,1198,1198,0
20240418,130000,316181871,1198,1198,1198,1198,2
20240418,125900,316179475,1199,1198,1199,1198,548
20240418,125800,315522970,1192,1201,1201,1192,517
20240418,125700,314906562,1201,1192,1201,1192,1996
20240418,125600,312527321,1197,1198,1201,1192,5040
20240418,125500,306510864,1198,1201,1201,1198,165
20240418,125400,306312967,1201,1201,1201,1201,0
20240418,125300,306312967,1201,1201,1201,1201,0
20240418,125200,306312967,1201,1201,1201,1201,0
20240418,125100,306312967,1201,1198,1201,1198,42
20240418,125000,306262648,1198,1198,1198,1198,0
20240418,124900,306262648,1198,1201,1201,1198,104
20240418,124800,306137747,1201,1201,1201,1201,250
20240418,124700,305837497,1201,1198,1201,1198,501
20240418,124600,305237296,1197,1202,1202,1197,39
20240418,124500,305190513,1203,1203,1203,1203,0
20240418,124400,305190513,1203,1196,1203,1196,303
20240418,124300,304828118,1203,1200,1203,1196,210
20240418,124200,304576548,1204,1204,1204,1204,1000
20240418,124100,303372548,1204,1200,1204,1200,604
20240418,124000,302647740,1204,1204,1204,1200,1280
20240418,123900,301109420,1200,1203,1204,1200,480
20240418,123800,300532890,1204,1204,1204,1204,248
20240418,123700,300234298,1204,1204,1204,1204,1597
20240418,123600,298311510,1205,1202,1205,1202,1856
20240418,123500,296079573,1202,1201,1202,1201,732
20240418,123400,295199737,1201,1202,1202,1192,3284
20240418,123300,291261728,1204,1203,1204,1203,140
20240418,123200,291093279,1204,1201,1204,1201,1132
20240418,123100,289731322,1203,1201,1203,1201,608
20240418,123000,289000061,1202,1202,1202,1202,1
20240418,122900,288998859,1195,1198,1198,1195,3472
20240418,122800,284843843,1202,1202,1202,1202,9
20240418,122700,284833025,1203,1202,1204,1202,469
20240418,122600,284268876,1202,1201,1203,1196,3747
20240418,122500,279766401,1202,1196,1202,1195,2936
20240418,122400,276255706,1199,1199,1199,1199,200
20240418,122300,276015906,1199,1195,1199,1195,364
20240418,122200,275580858,1199,1199,1199,1199,228
20240418,122100,275307486,1200,1200,1201,1200,358
20240418,122000,274877658,1200,1193,1200,1193,4132
20240418,121900,269927553,1193,1193,1193,1193,1086
20240418,121800,268631955,1193,1196,1196,1193,1163
20240418,121700,267241460,1200,1200,1200,1198,82
20240418,121600,267143210,1197,1196,1200,1196,1582
20240418,121500,265246688,1196,1194,1196,1194,1469
20240418,121400,263491440,1193,1192,1195,1192,174
20240418,121300,263283937,1191,1191,1191,1191,3
20240418,121200,263280364,1191,1190,1191,1190,3
20240418,121100,263276793,1188,1191,1195,1188,4198
20240418,121000,258281863,1195,1195,1195,1195,600
20240418,120900,257564863,1195,1195,1195,1195,2749
20240418,120800,254279808,1200,1195,1200,1188,2908
20240418,120700,250815357,1194,1198,1200,1194,6863
20240418,120600,242585328,1197,1195,1198,1194,6402
20240418,120500,234933559,1194,1193,1195,1193,270
20240418,120400,234611205,1194,1192,1194,1192,1171
20240418,120300,233215344,1192,1190,1192,1190,2100
20240418,120200,230714197,1191,1191,1191,1191,0
20240418,120100,230714197,1191,1191,1191,1191,1
20240418,120000,230713006,1187,1191,1191,1187,430
20240418,115900,230201395,1189,1188,1189,1188,1213
20240418,115800,228760347,1190,1188,1190,1188,1519
20240418,115700,226953001,1187,1187,1187,1187,500
20240418,115600,226359501,1187,1189,1189,1187,21
20240418,115500,226334570,1189,1187,1189,1187,1008
20240418,115400,225138064,1189,1189,1189,1189,132
20240418,115300,224981116,1189,1187,1189,1187,1168
20240418,115200,223592766,1190,1189,1190,1189,2
20240418,115100,223590387,1185,1185,1185,1185,0
20240418,115000,223590387,1185,1185,1185,1185,0
20240418,114900,223590387,1185,1185,1185,1185,3
20240418,114800,223586832,1190,1190,1190,1190,0
20240418,114700,223586832,1190,1190,1190,1190,517
20240418,114600,222971602,1184,1184,1184,1184,674
20240418,114500,222173586,1184,1186,1186,1184,1200
20240418,114400,220751814,1186,1190,1190,1186,243
20240418,114300,220463576,1186,1186,1186,1186,3
20240418,114200,220460018,1190,1190,1190,1190,0
20240418,114100,220460018,1190,1190,1190,1190,277
20240418,114000,220130388,1191,1191,1191,1191,156
20240418,113900,219944592,1191,1191,1191,1191,35
20240418,113800,219902907,1191,1190,1191,1190,20117
20240418,113700,195963624,1190,1184,1190,1184,1009
20240418,113600,194763354,1190,1186,1190,1182,5020
20240418,113500,188796763,1186,1186,1186,1186,244
20240418,113400,188507379,1186,1185,1186,1185,242
20240418,113300,188220372,1185,1185,1185,1182,3180
20240418,113200,184452087,1184,1181,1184,1181,4492
20240418,113100,179136086,1182,1181,1182,1181,1943
20240418,113000,176840607,1181,1181,1181,1181,87
20240418,112900,176737860,1174,1174,1174,1174,0
20240418,112800,176737860,1174,1174,1174,1174,0
20240418,112700,176737860,1174,1174,1174,1174,0
20240418,112600,176737860,1174,1174,1174,1174,3
20240418,112500,176734338,1174,1174,1174,1174,0
20240418,112400,176734338,1174,1174,1174,1174,0
20240418,112300,176734338,1174,1174,1174,1174,1
20240418,112200,176733164,1174,1175,1175,1174,716
20240418,112100,175892364,1175,1174,1175,1174,53
20240418,112000,175830092,1174,1174,1174,1174,0
20240418,111900,175830092,1174,1176,1176,1174,3000
20240418,111800,172306525,1175,1175,1175,1175,0
20240418,111700,172306525,1175,1175,1175,1175,0
20240418,111600,172306525,1175,1175,1175,1175,0
20240418,111500,172306525,1175,1175,1175,1175,3
20240418,111400,172303000,1175,1182,1182,1175,3
20240418,111300,172299468,1174,1174,1174,1174,0
20240418,111200,172299468,1174,1174,1174,1174,0
20240418,111100,172299468,1174,1174,1174,1174,200
20240418,111000,172064668,1175,1175,1175,1175,2866
20240418,110900,168697118,1175,1175,1175,1175,3
20240418,110800,168693593,1182,1182,1182,1182,0
20240418,110700,168693593,1182,1181,1182,1181,1002
20240418,110600,167510228,1181,1181,1181,1181,301
20240418,110500,167154747,1174,1174,1174,1174,0
20240418,110400,167154747,1174,1174,1174,1174,7
20240418,110300,167146529,1173,1173,1173,1173,1058
20240418,110200,165905495,1181,1181,1181,1181,0
20240418,110100,165905495,1181,1180,1181,1180,529
20240418,110000,165280751,1179,1178,1179,1178,312
20240418,105900,164913035,1177,1177,1177,1177,515
20240418,105800,164306880,1177,1178,1178,1177,631
20240418,105700,163563569,1178,1180,1180,1178,475
20240418,105600,163003269,1181,1181,1181,1180,2976
20240418,105500,159491138,1181,1180,1182,1180,2111
20240418,105400,157000146,1183,1183,1183,1183,0
20240418,105300,157000146,1183,1183,1183,1183,0
20240418,105200,157000146,1183,1183,1183,1177,376
20240418,105100,156555352,1183,1179,1183,1179,6089
20240418,105000,149373661,1177,1177,1177,1177,1615
20240418,104900,147472806,1177,1177,1177,1177,0
20240418,104800,147472806,1177,1177,1177,1177,675
20240418,104700,146678331,1177,1177,1177,1177,234
20240418,104600,146402913,1172,1172,1172,1172,3
20240418,104500,146399397,1177,1177,1177,1177,0
20240418,104400,146399397,1177,1177,1177,1177,0
20240418,104300,146399397,1177,1177,1177,1177,0
20240418,104200,146399397,1177,1176,1177,1176,2
20240418,104100,146397044,1177,1170,1177,1170,64
20240418,104000,146322157,1170,1170,1170,1170,3
20240418,103900,146318647,1179,1179,1179,1179,0
20240418,103800,146318647,1179,1179,1179,1179,1
20240418,103700,146317468,1170,1173,1173,1170,7565
20240418,103600,137458803,1171,1171,1171,1171,0
20240418,103500,137458803,1171,1171,1171,1171,3
20240418,103400,137455290,1172,1177,1179,1172,4395
20240418,103300,132303935,1179,1179,1179,1179,0
20240418,103200,132303935,1179,1179,1179,1179,80
20240418,103100,132209615,1179,1180,1180,1179,395
20240418,103000,131743790,1179,1177,1180,1177,10787
20240418,102900,119033421,1177,1175,1177,1175,1595
20240418,102800,117158314,1175,1175,1175,1175,0
20240418,102700,117158314,1175,1173,1175,1170,10599
20240418,102600,104729512,1174,1175,1175,1174,77
20240418,102500,104639112,1175,1174,1175,1174,601
20240418,102400,103933537,1174,1173,1174,1173,4
20240418,102300,103928844,1173,1172,1173,1172,30
20240418,102200,103893674,1174,1174,1174,1174,0
20240418,102100,103893674,1174,1172,1174,1172,4599
20240418,102000,98495512,1171,1171,1171,1171,400
20240418,101900,98027112,1170,1172,1172,1170,1001
20240418,101800,96855940,1170,1172,1172,1170,14
20240418,101700,96839538,1171,1167,1171,1167,4727
20240418,101600,91309959,1168,1168,1168,1168,0
20240418,101500,91309959,1168,1168,1168,1168,637
20240418,101400,90565943,1168,1168,1168,1168,57
20240418,101300,90499367,1163,1163,1163,1163,0
20240418,101200,90499367,1163,1168,1168,1163,103
20240418,101100,90379078,1168,1168,1168,1168,5
20240418,101000,90373238,1168,1168,1168,1168,1
20240418,100900,90372070,1169,1169,1169,1169,0
20240418,100800,90372070,1169,1169,1169,1169,0
20240418,100700,90372070,1169,1169,1169,1162,14
20240418,100600,90355725,1169,1169,1169,1169,0
20240418,100500,90355725,1169,1169,1169,1169,485
20240418,100400,89788760,1169,1169,1169,1169,1
20240418,100300,89787591,1170,1161,1170,1160,1901
20240418,100200,87578419,1160,1160,1160,1160,0
20240418,100100,87578419,1160,1171,1171,1160,855
20240418,100000,86585772,1171,1167,1171,1167,4857
20240418,095900,80901526,1167,1162,1167,1162,1036
20240418,095800,79694808,1162,1161,1162,1161,108
20240418,095700,79569313,1162,1160,1162,1160,48
20240418,095600,79513631,1160,1153,1160,1153,984
20240418,095500,78373271,1156,1154,1156,1154,22773
20240418,095400,52080149,1152,1152,1152,1152,30
20240418,095300,52045589,1154,1151,1154,1151,4
20240418,095200,52040982,1154,1153,1154,1153,2
20240418,095100,52038675,1154,1154,1154,1154,5
20240418,095000,52032905,1154,1150,1154,1150,4
20240418,094900,52028301,1154,1154,1154,1154,0
20240418,094800,52028301,1154,1151,1154,1150,312
20240418,094700,51669419,1154,1154,1154,1154,9
20240418,094600,51659033,1154,1154,1154,1154,41
20240418,094500,51611719,1150,1152,1154,1150,317
20240418,094400,51246652,1152,1152,1152,1151,8
20240418,094300,51237439,1151,1151,1151,1151,52
20240418,094200,51177587,1152,1154,1154,1152,465
20240418,094100,50641845,1154,1154,1154,1154,0
20240418,094000,50641845,1154,1154,1154,1154,100
20240418,093900,50526445,1154,1154,1154,1154,1
20240418,093800,50525291,1151,1151,1151,1151,3
20240418,093700,50521838,1155,1155,1155,1155,6
20240418,093600,50514908,1155,1155,1155,1155,2
20240418,093500,50512598,1155,1155,1155,1155,1001
20240418,093400,49356443,1155,1154,1155,1154,33
20240418,093300,49318360,1155,1149,1155,1149,92
20240418,093200,49212203,1154,1149,1155,1149,112
20240418,093100,49083404,1155,1149,1155,1149,5
20240418,093000,49077653,1155,1155,1155,1155,0
20240418,092900,49077653,1155,1155,1155,1155,0
20240418,092800,49077653,1155,1149,1155,1149,166
20240418,092700,48886709,1155,1154,1155,1149,608
20240418,092600,48187352,1155,1155,1155,1155,175
20240418,092500,47985227,1156,1156,1156,1156,1
20240418,092400,47984071,1154,1156,1156,1154,336
20240418,092300,47596305,1155,1155,1155,1155,303
20240418,092200,47246340,1155,1154,1155,1154,370
20240418,092100,46819271,1155,1155,1155,1155,0
20240418,092000,46819271,1155,1155,1155,1154,3
20240418,091900,46815807,1154,1147,1156,1147,334
20240418,091800,46432405,1147,1157,1157,1147,2177
20240418,091700,43933454,1149,1149,1149,1149,300
20240418,091600,43588754,1159,1159,1159,1149,1941
20240418,091500,41357016,1160,1169,1169,1150,152
20240418,091400,41181317,1155,1167,1170,1155,1057
20240418,091300,39946062,1167,1165,1168,1165,233
20240418,091200,39674535,1165,1165,1165,1165,2005
20240418,091100,37338710,1165,1164,1165,1164,200
20240418,091000,37105759,1165,1169,1169,1158,1570
20240418,090900,35283865,1169,1169,1169,1169,361
20240418,090800,34861856,1169,1169,1169,1168,2002
20240418,090700,32522535,1169,1170,1172,1159,1564
20240418,090600,30709003,1175,1172,1176,1166,4705
20240418,090500,25208060,1178,1153,1184,1153,3578
20240418,090400,21061808,1154,1154,1154,1148,7
20240418,090300,21053760,1148,1148,1155,1148,2921
20240418,090200,17697966,1149,1135,1149,1135,7028
20240418,090100,9650737,1135,1135,1135,1135,1
20240418,090000,9649602,1130,1127,1130,1127,8562