KissMeData/007120/min/candle-20240423.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240423,184900,100732278,1114,1114,1114,1114,789
20240423,184800,100732278,1114,1114,1114,1114,0
20240423,184700,100732278,1114,1114,1114,1114,0
20240423,184600,100732278,1114,1114,1114,1114,0
20240423,184500,100732278,1114,1114,1114,1114,0
20240423,184400,100732278,1114,1114,1114,1114,0
20240423,184300,100732278,1114,1114,1114,1114,0
20240423,184200,100732278,1114,1114,1114,1114,0
20240423,184100,100732278,1114,1114,1114,1114,0
20240423,184000,100732278,1114,1114,1114,1114,0
20240423,183900,100732278,1114,1114,1114,1114,0
20240423,183800,100732278,1114,1114,1114,1114,0
20240423,183700,100732278,1114,1114,1114,1114,0
20240423,183600,100732278,1114,1114,1114,1114,0
20240423,183500,100732278,1114,1114,1114,1114,0
20240423,183400,100732278,1114,1114,1114,1114,0
20240423,183300,100732278,1114,1114,1114,1114,0
20240423,183200,100732278,1114,1114,1114,1114,0
20240423,183100,100732278,1114,1114,1114,1114,0
20240423,183000,100732278,1114,1114,1114,1114,0
20240423,182900,100732278,1114,1114,1114,1114,0
20240423,182800,100732278,1114,1114,1114,1114,0
20240423,182700,100732278,1114,1114,1114,1114,0
20240423,182600,100732278,1114,1114,1114,1114,0
20240423,182500,100732278,1114,1114,1114,1114,0
20240423,182400,100732278,1114,1114,1114,1114,0
20240423,182300,100732278,1114,1114,1114,1114,0
20240423,182200,100732278,1114,1114,1114,1114,0
20240423,182100,100732278,1114,1114,1114,1114,0
20240423,182000,100732278,1114,1114,1114,1114,0
20240423,181900,100732278,1114,1114,1114,1114,789
20240423,181800,100732278,1114,1114,1114,1114,0
20240423,181700,100732278,1114,1114,1114,1114,0
20240423,181600,100732278,1114,1114,1114,1114,0
20240423,181500,100732278,1114,1114,1114,1114,0
20240423,181400,100732278,1114,1114,1114,1114,0
20240423,181300,100732278,1114,1114,1114,1114,0
20240423,181200,100732278,1114,1114,1114,1114,0
20240423,181100,100732278,1114,1114,1114,1114,0
20240423,181000,100732278,1114,1114,1114,1114,0
20240423,180900,100732278,1114,1114,1114,1114,0
20240423,180800,100732278,1114,1114,1114,1114,0
20240423,180700,100732278,1114,1114,1114,1114,0
20240423,180600,100732278,1114,1114,1114,1114,0
20240423,180500,100732278,1114,1114,1114,1114,0
20240423,180400,100732278,1114,1114,1114,1114,0
20240423,180300,100732278,1114,1114,1114,1114,0
20240423,180200,100732278,1114,1114,1114,1114,0
20240423,180100,100732278,1114,1114,1114,1114,0
20240423,180000,100732278,1114,1114,1114,1114,0
20240423,175900,100732278,1114,1114,1114,1114,0
20240423,175800,100732278,1114,1114,1114,1114,0
20240423,175700,100732278,1114,1114,1114,1114,0
20240423,175600,100732278,1114,1114,1114,1114,0
20240423,175500,100732278,1114,1114,1114,1114,0
20240423,175400,100732278,1114,1114,1114,1114,0
20240423,175300,100732278,1114,1114,1114,1114,0
20240423,175200,100732278,1114,1114,1114,1114,0
20240423,175100,100732278,1114,1114,1114,1114,0
20240423,175000,100732278,1114,1114,1114,1114,0
20240423,174900,100732278,1114,1114,1114,1114,789
20240423,174800,100732278,1114,1114,1114,1114,0
20240423,174700,100732278,1114,1114,1114,1114,0
20240423,174600,100732278,1114,1114,1114,1114,0
20240423,174500,100732278,1114,1114,1114,1114,0
20240423,174400,100732278,1114,1114,1114,1114,0
20240423,174300,100732278,1114,1114,1114,1114,0
20240423,174200,100732278,1114,1114,1114,1114,0
20240423,174100,100732278,1114,1114,1114,1114,0
20240423,174000,100732278,1114,1114,1114,1114,0
20240423,173900,100732278,1114,1114,1114,1114,0
20240423,173800,100732278,1114,1114,1114,1114,0
20240423,173700,100732278,1114,1114,1114,1114,0
20240423,173600,100732278,1114,1114,1114,1114,0
20240423,173500,100732278,1114,1114,1114,1114,0
20240423,173400,100732278,1114,1114,1114,1114,0
20240423,173300,100732278,1114,1114,1114,1114,0
20240423,173200,100732278,1114,1114,1114,1114,0
20240423,173100,100732278,1114,1114,1114,1114,0
20240423,173000,100732278,1114,1114,1114,1114,0
20240423,172900,100732278,1114,1114,1114,1114,0
20240423,172800,100732278,1114,1114,1114,1114,0
20240423,172700,100732278,1114,1114,1114,1114,0
20240423,172600,100732278,1114,1114,1114,1114,0
20240423,172500,100732278,1114,1114,1114,1114,0
20240423,172400,100732278,1114,1114,1114,1114,0
20240423,172300,100732278,1114,1114,1114,1114,0
20240423,172200,100732278,1114,1114,1114,1114,0
20240423,172100,100732278,1114,1114,1114,1114,0
20240423,172000,100732278,1114,1114,1114,1114,0
20240423,171900,100732278,1114,1114,1114,1114,789
20240423,171800,100732278,1114,1114,1114,1114,0
20240423,171700,100732278,1114,1114,1114,1114,0
20240423,171600,100732278,1114,1114,1114,1114,0
20240423,171500,100732278,1114,1114,1114,1114,0
20240423,171400,100732278,1114,1114,1114,1114,0
20240423,171300,100732278,1114,1114,1114,1114,0
20240423,171200,100732278,1114,1114,1114,1114,0
20240423,171100,100732278,1114,1114,1114,1114,0
20240423,171000,100732278,1114,1114,1114,1114,0
20240423,170900,100732278,1114,1114,1114,1114,0
20240423,170800,100732278,1114,1114,1114,1114,0
20240423,170700,100732278,1114,1114,1114,1114,0
20240423,170600,100732278,1114,1114,1114,1114,0
20240423,170500,100732278,1114,1114,1114,1114,0
20240423,170400,100732278,1114,1114,1114,1114,0
20240423,170300,100732278,1114,1114,1114,1114,0
20240423,170200,100732278,1114,1114,1114,1114,0
20240423,170100,100732278,1114,1114,1114,1114,0
20240423,170000,100732278,1114,1114,1114,1114,0
20240423,165900,100732278,1114,1114,1114,1114,0
20240423,165800,100732278,1114,1114,1114,1114,0
20240423,165700,100732278,1114,1114,1114,1114,0
20240423,165600,100732278,1114,1114,1114,1114,0
20240423,165500,100732278,1114,1114,1114,1114,0
20240423,165400,100732278,1114,1114,1114,1114,0
20240423,165300,100732278,1114,1114,1114,1114,0
20240423,165200,100732278,1114,1114,1114,1114,0
20240423,165100,100732278,1114,1114,1114,1114,0
20240423,165000,100732278,1114,1114,1114,1114,0
20240423,164900,100732278,1114,1114,1114,1114,789
20240423,164800,100732278,1114,1114,1114,1114,0
20240423,164700,100732278,1114,1114,1114,1114,0
20240423,164600,100732278,1114,1114,1114,1114,0
20240423,164500,100732278,1114,1114,1114,1114,0
20240423,164400,100732278,1114,1114,1114,1114,0
20240423,164300,100732278,1114,1114,1114,1114,0
20240423,164200,100732278,1114,1114,1114,1114,0
20240423,164100,100732278,1114,1114,1114,1114,0
20240423,164000,100732278,1114,1114,1114,1114,0
20240423,163900,100732278,1114,1114,1114,1114,0
20240423,163800,100732278,1114,1114,1114,1114,0
20240423,163700,100732278,1114,1114,1114,1114,0
20240423,163600,100732278,1114,1114,1114,1114,0
20240423,163500,100732278,1114,1114,1114,1114,0
20240423,163400,100732278,1114,1114,1114,1114,0
20240423,163300,100732278,1114,1114,1114,1114,0
20240423,163200,100732278,1114,1114,1114,1114,0
20240423,163100,100732278,1114,1114,1114,1114,0
20240423,163000,100732278,1114,1114,1114,1114,0
20240423,162900,100732278,1114,1114,1114,1114,0
20240423,162800,100732278,1114,1114,1114,1114,0
20240423,162700,100732278,1114,1114,1114,1114,0
20240423,162600,100732278,1114,1114,1114,1114,0
20240423,162500,100732278,1114,1114,1114,1114,0
20240423,162400,100732278,1114,1114,1114,1114,0
20240423,162300,100732278,1114,1114,1114,1114,0
20240423,162200,100732278,1114,1114,1114,1114,0
20240423,162100,100732278,1114,1114,1114,1114,0
20240423,162000,100732278,1114,1114,1114,1114,0
20240423,161900,100732278,1114,1114,1114,1114,789
20240423,161800,100732278,1114,1114,1114,1114,0
20240423,161700,100732278,1114,1114,1114,1114,0
20240423,161600,100732278,1114,1114,1114,1114,0
20240423,161500,100732278,1114,1114,1114,1114,0
20240423,161400,100732278,1114,1114,1114,1114,0
20240423,161300,100732278,1114,1114,1114,1114,0
20240423,161200,100732278,1114,1114,1114,1114,0
20240423,161100,100732278,1114,1114,1114,1114,0
20240423,161000,100732278,1114,1114,1114,1114,0
20240423,160900,100732278,1114,1114,1114,1114,0
20240423,160800,100732278,1114,1114,1114,1114,0
20240423,160700,100732278,1114,1114,1114,1114,0
20240423,160600,100732278,1114,1114,1114,1114,0
20240423,160500,100732278,1114,1114,1114,1114,0
20240423,160400,100732278,1114,1114,1114,1114,0
20240423,160300,100732278,1114,1114,1114,1114,0
20240423,160200,100732278,1114,1114,1114,1114,0
20240423,160100,100732278,1114,1114,1114,1114,0
20240423,160000,100732278,1114,1114,1114,1114,0
20240423,155900,100732278,1114,1114,1114,1114,0
20240423,155800,100732278,1114,1114,1114,1114,0
20240423,155700,100732278,1114,1114,1114,1114,0
20240423,155600,100732278,1114,1114,1114,1114,0
20240423,155500,100732278,1114,1114,1114,1114,0
20240423,155400,100732278,1114,1114,1114,1114,0
20240423,155300,100732278,1114,1114,1114,1114,0
20240423,155200,100732278,1114,1114,1114,1114,0
20240423,155100,100732278,1114,1114,1114,1114,0
20240423,155000,100732278,1114,1114,1114,1114,0
20240423,154900,100732278,1114,1114,1114,1114,789
20240423,154800,100732278,1114,1114,1114,1114,0
20240423,154700,100732278,1114,1114,1114,1114,0
20240423,154600,100732278,1114,1114,1114,1114,0
20240423,154500,100732278,1114,1114,1114,1114,0
20240423,154400,100732278,1114,1114,1114,1114,0
20240423,154300,100732278,1114,1114,1114,1114,0
20240423,154200,100732278,1114,1114,1114,1114,0
20240423,154100,100732278,1114,1114,1114,1114,0
20240423,154000,100732278,1114,1114,1114,1114,0
20240423,153900,100732278,1114,1114,1114,1114,0
20240423,153800,100732278,1114,1114,1114,1114,0
20240423,153700,100732278,1114,1114,1114,1114,0
20240423,153600,100732278,1114,1114,1114,1114,0
20240423,153500,100732278,1114,1114,1114,1114,0
20240423,153400,100732278,1114,1114,1114,1114,0
20240423,153300,100732278,1114,1114,1114,1114,0
20240423,153200,100732278,1114,1114,1114,1114,0
20240423,153100,100732278,1114,1114,1114,1114,0
20240423,153000,100732278,1114,1114,1114,1114,789
20240423,152900,99853332,1114,1114,1114,1114,0
20240423,152800,99853332,1114,1114,1114,1114,0
20240423,152700,99853332,1114,1114,1114,1114,0
20240423,152600,99853332,1114,1114,1114,1114,0
20240423,152500,99853332,1114,1114,1114,1114,0
20240423,152400,99853332,1114,1114,1114,1114,0
20240423,152300,99853332,1114,1114,1114,1114,0
20240423,152200,99853332,1114,1114,1114,1114,0
20240423,152100,99853332,1114,1114,1114,1114,0
20240423,152000,99853332,1114,1114,1114,1114,0
20240423,151900,99853332,1114,1114,1114,1114,364
20240423,151800,99447836,1114,1114,1114,1114,0
20240423,151700,99447836,1114,1114,1114,1108,3
20240423,151600,99444500,1114,1114,1114,1114,5
20240423,151500,99438930,1114,1114,1114,1114,0
20240423,151400,99438930,1114,1114,1114,1114,1
20240423,151300,99437816,1109,1109,1109,1109,0
20240423,151200,99437816,1109,1109,1109,1109,493
20240423,151100,98891079,1109,1109,1109,1109,0
20240423,151000,98891079,1109,1109,1109,1109,1
20240423,150900,98889970,1109,1109,1109,1109,0
20240423,150800,98889970,1109,1109,1109,1109,0
20240423,150700,98889970,1109,1109,1109,1109,270
20240423,150600,98590540,1111,1111,1111,1111,0
20240423,150500,98590540,1111,1111,1111,1111,0
20240423,150400,98590540,1111,1106,1111,1106,7529
20240423,150300,90233813,1106,1106,1106,1106,10
20240423,150200,90222753,1107,1107,1107,1107,0
20240423,150100,90222753,1107,1107,1107,1107,0
20240423,150000,90222753,1107,1107,1107,1107,0
20240423,145900,90222753,1107,1107,1107,1107,0
20240423,145800,90222753,1107,1106,1107,1106,45
20240423,145700,90172962,1107,1107,1107,1107,0
20240423,145600,90172962,1107,1107,1107,1107,0
20240423,145500,90172962,1107,1107,1107,1107,0
20240423,145400,90172962,1107,1107,1107,1107,0
20240423,145300,90172962,1107,1107,1107,1107,0
20240423,145200,90172962,1107,1107,1107,1107,0
20240423,145100,90172962,1107,1107,1107,1107,0
20240423,145000,90172962,1107,1104,1110,1104,3605
20240423,144900,86184714,1100,1100,1100,1100,0
20240423,144800,86184714,1100,1099,1100,1099,397
20240423,144700,85748188,1099,1099,1099,1099,1826
20240423,144600,83741414,1100,1100,1100,1100,277
20240423,144500,83436714,1104,1098,1104,1098,1057
20240423,144400,82274929,1099,1098,1099,1095,5002
20240423,144300,76797713,1099,1099,1099,1099,0
20240423,144200,76797713,1099,1099,1099,1099,0
20240423,144100,76797713,1099,1099,1099,1099,1
20240423,144000,76796614,1100,1100,1100,1100,0
20240423,143900,76796614,1100,1101,1101,1100,3
20240423,143800,76793313,1098,1103,1103,1098,5028
20240423,143700,71267265,1113,1113,1113,1113,0
20240423,143600,71267265,1113,1113,1113,1113,0
20240423,143500,71267265,1113,1112,1113,1096,731
20240423,143400,70464938,1113,1113,1113,1113,1
20240423,143300,70463825,1113,1113,1113,1113,0
20240423,143200,70463825,1113,1114,1114,1113,22
20240423,143100,70439328,1114,1114,1114,1114,0
20240423,143000,70439328,1114,1114,1114,1114,0
20240423,142900,70439328,1114,1114,1114,1114,0
20240423,142800,70439328,1114,1114,1114,1114,0
20240423,142700,70439328,1114,1114,1114,1114,0
20240423,142600,70439328,1114,1114,1114,1114,0
20240423,142500,70439328,1114,1114,1114,1114,0
20240423,142400,70439328,1114,1114,1114,1114,0
20240423,142300,70439328,1114,1114,1114,1114,10
20240423,142200,70428188,1114,1114,1114,1114,0
20240423,142100,70428188,1114,1114,1114,1114,0
20240423,142000,70428188,1114,1114,1114,1114,0
20240423,141900,70428188,1114,1114,1114,1114,0
20240423,141800,70428188,1114,1115,1115,1114,10
20240423,141700,70417039,1115,1115,1115,1115,0
20240423,141600,70417039,1115,1115,1115,1115,0
20240423,141500,70417039,1115,1115,1115,1115,0
20240423,141400,70417039,1115,1116,1116,1115,4
20240423,141300,70412577,1116,1116,1116,1116,0
20240423,141200,70412577,1116,1116,1116,1116,17
20240423,141100,70393605,1117,1117,1117,1117,0
20240423,141000,70393605,1117,1117,1117,1117,0
20240423,140900,70393605,1117,1116,1117,1116,3
20240423,140800,70390256,1115,1115,1115,1115,0
20240423,140700,70390256,1115,1115,1115,1115,7
20240423,140600,70382451,1116,1116,1116,1116,0
20240423,140500,70382451,1116,1116,1116,1116,3
20240423,140400,70379103,1116,1116,1116,1116,0
20240423,140300,70379103,1116,1116,1116,1116,1
20240423,140200,70377987,1116,1116,1116,1116,0
20240423,140100,70377987,1116,1116,1116,1116,0
20240423,140000,70377987,1116,1116,1116,1116,32
20240423,135900,70342275,1116,1116,1116,1116,0
20240423,135800,70342275,1116,1116,1116,1116,0
20240423,135700,70342275,1116,1116,1116,1116,0
20240423,135600,70342275,1116,1116,1116,1116,0
20240423,135500,70342275,1116,1116,1116,1116,0
20240423,135400,70342275,1116,1116,1116,1116,400
20240423,135300,69895875,1117,1117,1117,1117,0
20240423,135200,69895875,1117,1117,1117,1117,0
20240423,135100,69895875,1117,1117,1117,1117,1
20240423,135000,69894758,1117,1117,1117,1117,0
20240423,134900,69894758,1117,1117,1117,1117,0
20240423,134800,69894758,1117,1117,1117,1117,1
20240423,134700,69893641,1117,1117,1117,1117,0
20240423,134600,69893641,1117,1117,1117,1117,1
20240423,134500,69892524,1111,1111,1111,1111,0
20240423,134400,69892524,1111,1111,1111,1111,25
20240423,134300,69864749,1111,1111,1111,1111,0
20240423,134200,69864749,1111,1111,1111,1111,0
20240423,134100,69864749,1111,1111,1111,1111,0
20240423,134000,69864749,1111,1111,1111,1111,0
20240423,133900,69864749,1111,1111,1111,1111,0
20240423,133800,69864749,1111,1111,1111,1111,2
20240423,133700,69862527,1111,1111,1111,1111,22
20240423,133600,69838085,1111,1111,1111,1111,0
20240423,133500,69838085,1111,1111,1111,1111,1
20240423,133400,69836974,1111,1111,1111,1111,0
20240423,133300,69836974,1111,1111,1111,1111,0
20240423,133200,69836974,1111,1111,1111,1111,6
20240423,133100,69830308,1111,1111,1111,1111,0
20240423,133000,69830308,1111,1111,1111,1111,20
20240423,132900,69808088,1111,1111,1111,1111,0
20240423,132800,69808088,1111,1111,1111,1111,0
20240423,132700,69808088,1111,1111,1111,1111,0
20240423,132600,69808088,1111,1111,1111,1111,0
20240423,132500,69808088,1111,1111,1111,1111,0
20240423,132400,69808088,1111,1111,1111,1111,0
20240423,132300,69808088,1111,1111,1111,1111,219
20240423,132200,69564779,1111,1111,1111,1111,0
20240423,132100,69564779,1111,1111,1111,1111,0
20240423,132000,69564779,1111,1111,1111,1111,0
20240423,131900,69564779,1111,1111,1111,1111,1
20240423,131800,69563668,1110,1110,1110,1110,0
20240423,131700,69563668,1110,1110,1110,1110,9
20240423,131600,69553678,1110,1110,1110,1110,1
20240423,131500,69552568,1111,1111,1111,1111,0
20240423,131400,69552568,1111,1111,1111,1111,0
20240423,131300,69552568,1111,1111,1111,1111,0
20240423,131200,69552568,1111,1111,1111,1111,60
20240423,131100,69485908,1111,1111,1111,1111,0
20240423,131000,69485908,1111,1111,1111,1111,1
20240423,130900,69484797,1110,1110,1110,1110,1
20240423,130800,69483687,1110,1110,1110,1110,0
20240423,130700,69483687,1110,1110,1110,1110,0
20240423,130600,69483687,1110,1110,1110,1110,0
20240423,130500,69483687,1110,1110,1110,1110,0
20240423,130400,69483687,1110,1110,1110,1110,6
20240423,130300,69477027,1110,1110,1110,1110,1
20240423,130200,69475917,1109,1109,1109,1109,18
20240423,130100,69455955,1109,1109,1109,1109,2
20240423,130000,69453737,1109,1109,1109,1109,0
20240423,125900,69453737,1109,1109,1109,1109,1
20240423,125800,69452628,1110,1110,1110,1110,1
20240423,125700,69451518,1110,1110,1110,1110,0
20240423,125600,69451518,1110,1110,1110,1110,1
20240423,125500,69450408,1099,1099,1099,1099,1
20240423,125400,69449309,1111,1103,1111,1100,973
20240423,125300,68370748,1111,1111,1111,1111,0
20240423,125200,68370748,1111,1110,1111,1110,753
20240423,125100,67534195,1104,1104,1104,1104,0
20240423,125000,67534195,1104,1104,1104,1104,0
20240423,124900,67534195,1104,1104,1104,1104,0
20240423,124800,67534195,1104,1104,1104,1104,494
20240423,124700,66988819,1110,1110,1110,1110,0
20240423,124600,66988819,1110,1109,1110,1109,3337
20240423,124500,63285623,1106,1106,1106,1106,219
20240423,124400,63043409,1106,1106,1106,1106,90
20240423,124300,62943869,1106,1106,1106,1106,0
20240423,124200,62943869,1106,1106,1106,1106,0
20240423,124100,62943869,1106,1105,1106,1105,2
20240423,124000,62941658,1104,1104,1104,1104,105
20240423,123900,62825738,1104,1104,1104,1104,0
20240423,123800,62825738,1104,1104,1104,1104,0
20240423,123700,62825738,1104,1103,1104,1103,145
20240423,123600,62665724,1105,1105,1105,1105,0
20240423,123500,62665724,1105,1105,1105,1105,0
20240423,123400,62665724,1105,1105,1105,1105,0
20240423,123300,62665724,1105,1105,1105,1105,1
20240423,123200,62664619,1095,1095,1095,1095,0
20240423,123100,62664619,1095,1095,1095,1095,0
20240423,123000,62664619,1095,1095,1095,1095,0
20240423,122900,62664619,1095,1095,1095,1095,0
20240423,122800,62664619,1095,1095,1095,1095,226
20240423,122700,62417149,1095,1095,1095,1095,0
20240423,122600,62417149,1095,1095,1095,1095,230
20240423,122500,62165299,1095,1095,1095,1095,0
20240423,122400,62165299,1095,1095,1095,1095,266
20240423,122300,61874029,1106,1106,1106,1106,45
20240423,122200,61824259,1106,1098,1106,1098,1500
20240423,122100,60168385,1098,1098,1098,1098,0
20240423,122000,60168385,1098,1098,1098,1098,0
20240423,121900,60168385,1098,1098,1098,1098,0
20240423,121800,60168385,1098,1098,1098,1098,0
20240423,121700,60168385,1098,1098,1098,1098,0
20240423,121600,60168385,1098,1098,1098,1098,0
20240423,121500,60168385,1098,1098,1098,1098,177
20240423,121400,59974039,1098,1098,1098,1098,0
20240423,121300,59974039,1098,1098,1098,1098,0
20240423,121200,59974039,1098,1098,1098,1098,0
20240423,121100,59974039,1098,1094,1098,1094,17
20240423,121000,59955389,1098,1098,1098,1098,5
20240423,120900,59949899,1098,1098,1098,1098,0
20240423,120800,59949899,1098,1098,1098,1098,0
20240423,120700,59949899,1098,1098,1098,1098,0
20240423,120600,59949899,1098,1098,1098,1098,0
20240423,120500,59949899,1098,1098,1098,1098,0
20240423,120400,59949899,1098,1098,1098,1098,0
20240423,120300,59949899,1098,1098,1098,1098,0
20240423,120200,59949899,1098,1098,1098,1098,0
20240423,120100,59949899,1098,1098,1098,1098,0
20240423,120000,59949899,1098,1093,1098,1093,251
20240423,115900,59675551,1098,1094,1098,1094,552
20240423,115800,59071659,1094,1094,1094,1094,0
20240423,115700,59071659,1094,1094,1094,1094,21
20240423,115600,59048685,1094,1094,1094,1094,140
20240423,115500,58895525,1094,1094,1094,1094,0
20240423,115400,58895525,1094,1094,1094,1094,0
20240423,115300,58895525,1094,1094,1094,1094,4009
20240423,115200,54509679,1094,1094,1094,1094,0
20240423,115100,54509679,1094,1099,1099,1094,501
20240423,115000,53961580,1094,1106,1106,1092,2501
20240423,114900,51224294,1109,1106,1109,1106,1012
20240423,114800,50104999,1107,1109,1109,1107,251
20240423,114700,49826742,1109,1109,1109,1109,0
20240423,114600,49826742,1109,1109,1109,1109,1
20240423,114500,49825633,1108,1108,1108,1108,0
20240423,114400,49825633,1108,1108,1108,1108,1030
20240423,114300,48684393,1108,1108,1108,1108,0
20240423,114200,48684393,1108,1108,1108,1108,0
20240423,114100,48684393,1108,1108,1108,1108,0
20240423,114000,48684393,1108,1108,1108,1108,100
20240423,113900,48573593,1107,1107,1107,1107,0
20240423,113800,48573593,1107,1107,1107,1107,0
20240423,113700,48573593,1107,1107,1107,1107,0
20240423,113600,48573593,1107,1107,1107,1107,22
20240423,113500,48549239,1108,1108,1108,1108,0
20240423,113400,48549239,1108,1108,1108,1108,1
20240423,113300,48548131,1107,1107,1107,1107,15
20240423,113200,48531526,1109,1109,1109,1109,0
20240423,113100,48531526,1109,1109,1109,1109,0
20240423,113000,48531526,1109,1109,1109,1109,0
20240423,112900,48531526,1109,1109,1109,1109,0
20240423,112800,48531526,1109,1109,1109,1109,0
20240423,112700,48531526,1109,1103,1109,1097,5844
20240423,112600,42117708,1111,1111,1111,1111,0
20240423,112500,42117708,1111,1111,1111,1111,0
20240423,112400,42117708,1111,1111,1111,1111,0
20240423,112300,42117708,1111,1111,1111,1111,0
20240423,112200,42117708,1111,1111,1111,1111,11
20240423,112100,42105487,1110,1110,1110,1110,33
20240423,112000,42068857,1109,1103,1109,1103,7534
20240423,111900,33722547,1103,1103,1103,1103,0
20240423,111800,33722547,1103,1106,1106,1103,11
20240423,111700,33710384,1106,1106,1106,1106,0
20240423,111600,33710384,1106,1106,1106,1106,0
20240423,111500,33710384,1106,1106,1106,1106,2
20240423,111400,33708172,1108,1108,1108,1108,1
20240423,111300,33707064,1102,1107,1107,1102,2997
20240423,111200,30402538,1110,1110,1110,1110,0
20240423,111100,30402538,1110,1110,1110,1110,0
20240423,111000,30402538,1110,1110,1110,1110,0
20240423,110900,30402538,1110,1110,1110,1110,0
20240423,110800,30402538,1110,1110,1110,1110,0
20240423,110700,30402538,1110,1110,1110,1110,0
20240423,110600,30402538,1110,1106,1110,1106,106
20240423,110500,30285298,1108,1108,1108,1108,1
20240423,110400,30284190,1109,1109,1109,1109,0
20240423,110300,30284190,1109,1107,1109,1107,21
20240423,110200,30260941,1111,1111,1111,1111,0
20240423,110100,30260941,1111,1111,1111,1111,0
20240423,110000,30260941,1111,1111,1111,1111,0
20240423,105900,30260941,1111,1111,1111,1111,0
20240423,105800,30260941,1111,1111,1111,1111,1
20240423,105700,30259830,1111,1111,1111,1111,4
20240423,105600,30255386,1110,1110,1110,1110,0
20240423,105500,30255386,1110,1110,1110,1110,0
20240423,105400,30255386,1110,1110,1110,1110,0
20240423,105300,30255386,1110,1110,1110,1110,0
20240423,105200,30255386,1110,1110,1110,1110,0
20240423,105100,30255386,1110,1110,1110,1110,1500
20240423,105000,28590386,1110,1110,1110,1110,1127
20240423,104900,27339416,1110,1110,1110,1110,0
20240423,104800,27339416,1110,1110,1110,1110,45
20240423,104700,27289466,1110,1110,1110,1102,1458
20240423,104600,25680074,1110,1110,1110,1110,199
20240423,104500,25459184,1110,1110,1110,1110,3128
20240423,104400,21987104,1111,1113,1113,1111,455
20240423,104300,21481442,1117,1117,1117,1117,0
20240423,104200,21481442,1117,1117,1117,1117,1
20240423,104100,21480325,1114,1113,1114,1113,111
20240423,104000,21356768,1114,1114,1114,1114,0
20240423,103900,21356768,1114,1115,1115,1114,730
20240423,103800,20543459,1117,1117,1117,1117,0
20240423,103700,20543459,1117,1116,1117,1116,1268
20240423,103600,19127131,1116,1118,1118,1116,44
20240423,103500,19077967,1118,1116,1118,1116,15
20240423,103400,19061225,1117,1117,1117,1117,30
20240423,103300,19027715,1117,1117,1117,1117,0
20240423,103200,19027715,1117,1117,1117,1117,5
20240423,103100,19022130,1117,1117,1117,1117,80
20240423,103000,18932770,1117,1116,1117,1116,118
20240423,102900,18800979,1117,1117,1117,1117,300
20240423,102800,18465879,1117,1117,1117,1117,14
20240423,102700,18450241,1120,1120,1120,1120,0
20240423,102600,18450241,1120,1120,1120,1120,0
20240423,102500,18450241,1120,1120,1120,1120,0
20240423,102400,18450241,1120,1120,1120,1120,0
20240423,102300,18450241,1120,1120,1120,1120,0
20240423,102200,18450241,1120,1120,1120,1120,0
20240423,102100,18450241,1120,1120,1120,1120,0
20240423,102000,18450241,1120,1120,1120,1120,0
20240423,101900,18450241,1120,1120,1120,1120,50
20240423,101800,18394241,1120,1120,1120,1120,0
20240423,101700,18394241,1120,1120,1120,1120,0
20240423,101600,18394241,1120,1120,1120,1120,0
20240423,101500,18394241,1120,1120,1120,1120,0
20240423,101400,18394241,1120,1120,1120,1120,0
20240423,101300,18394241,1120,1120,1120,1120,0
20240423,101200,18394241,1120,1120,1120,1120,1
20240423,101100,18393121,1115,1115,1115,1115,335
20240423,101000,18019596,1120,1117,1120,1117,247
20240423,100900,17743694,1122,1122,1122,1122,0
20240423,100800,17743694,1122,1122,1122,1122,0
20240423,100700,17743694,1122,1122,1122,1122,0
20240423,100600,17743694,1122,1122,1122,1122,0
20240423,100500,17743694,1122,1122,1122,1122,0
20240423,100400,17743694,1122,1122,1122,1122,0
20240423,100300,17743694,1122,1122,1122,1122,0
20240423,100200,17743694,1122,1122,1122,1122,0
20240423,100100,17743694,1122,1122,1122,1122,0
20240423,100000,17743694,1122,1122,1122,1122,0
20240423,095900,17743694,1122,1122,1122,1122,0
20240423,095800,17743694,1122,1122,1122,1122,45
20240423,095700,17693204,1122,1122,1122,1122,0
20240423,095600,17693204,1122,1122,1122,1122,0
20240423,095500,17693204,1122,1122,1122,1122,0
20240423,095400,17693204,1122,1122,1122,1122,712
20240423,095300,16894340,1122,1122,1122,1122,0
20240423,095200,16894340,1122,1122,1122,1122,0
20240423,095100,16894340,1122,1122,1122,1122,0
20240423,095000,16894340,1122,1122,1122,1122,0
20240423,094900,16894340,1122,1122,1122,1122,1
20240423,094800,16893218,1116,1116,1116,1116,0
20240423,094700,16893218,1116,1118,1118,1116,2645
20240423,094600,13936416,1122,1122,1123,1118,145
20240423,094500,13773792,1116,1116,1116,1116,0
20240423,094400,13773792,1116,1117,1117,1116,65
20240423,094300,13701189,1117,1117,1117,1117,93
20240423,094200,13597308,1123,1123,1123,1123,1
20240423,094100,13596185,1124,1124,1124,1124,0
20240423,094000,13596185,1124,1117,1124,1117,2
20240423,093900,13593944,1118,1118,1118,1118,43
20240423,093800,13545870,1125,1125,1125,1125,2
20240423,093700,13543620,1125,1125,1125,1125,1
20240423,093600,13542495,1125,1125,1125,1125,0
20240423,093500,13542495,1125,1123,1125,1123,33
20240423,093400,13505397,1124,1124,1124,1124,0
20240423,093300,13505397,1124,1117,1124,1117,1901
20240423,093200,11368680,1124,1124,1124,1124,0
20240423,093100,11368680,1124,1124,1124,1124,0
20240423,093000,11368680,1124,1124,1124,1124,105
20240423,092900,11250660,1124,1124,1124,1124,0
20240423,092800,11250660,1124,1122,1124,1122,46
20240423,092700,11199033,1124,1124,1124,1124,0
20240423,092600,11199033,1124,1124,1124,1124,0
20240423,092500,11199033,1124,1124,1124,1124,0
20240423,092400,11199033,1124,1124,1124,1124,0
20240423,092300,11199033,1124,1124,1124,1124,0
20240423,092200,11199033,1124,1124,1124,1124,0
20240423,092100,11199033,1124,1124,1124,1124,0
20240423,092000,11199033,1124,1124,1124,1124,0
20240423,091900,11199033,1124,1124,1124,1124,0
20240423,091800,11199033,1124,1124,1124,1124,2
20240423,091700,11196785,1125,1125,1125,1125,0
20240423,091600,11196785,1125,1125,1125,1125,1
20240423,091500,11195660,1115,1115,1115,1115,101
20240423,091400,11083045,1126,1126,1126,1126,0
20240423,091300,11083045,1126,1126,1126,1126,1
20240423,091200,11081919,1125,1120,1125,1116,2205
20240423,091100,8617794,1128,1128,1128,1128,0
20240423,091000,8617794,1128,1128,1128,1128,0
20240423,090900,8617794,1128,1116,1128,1116,6
20240423,090800,8611086,1121,1121,1121,1121,0
20240423,090700,8611086,1121,1121,1121,1121,0
20240423,090600,8611086,1121,1129,1129,1121,350
20240423,090500,8218728,1126,1126,1126,1126,135
20240423,090400,8066718,1121,1121,1121,1121,2
20240423,090300,8064476,1121,1121,1121,1121,2059
20240423,090200,5756337,1121,1121,1121,1121,0
20240423,090100,5756337,1121,1110,1121,1110,514
20240423,090000,5185687,1110,1121,1121,1110,4641