KissMeData/007120/min/candle-20240409.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240409,184600,149487946,1133,1133,1133,1133,71
20240409,184500,149487946,1133,1133,1133,1133,0
20240409,184400,149487946,1133,1133,1133,1133,0
20240409,184300,149487946,1133,1133,1133,1133,0
20240409,184200,149487946,1133,1133,1133,1133,0
20240409,184100,149487946,1133,1133,1133,1133,0
20240409,184000,149487946,1133,1133,1133,1133,0
20240409,183900,149487946,1133,1133,1133,1133,0
20240409,183800,149487946,1133,1133,1133,1133,0
20240409,183700,149487946,1133,1133,1133,1133,0
20240409,183600,149487946,1133,1133,1133,1133,0
20240409,183500,149487946,1133,1133,1133,1133,0
20240409,183400,149487946,1133,1133,1133,1133,0
20240409,183300,149487946,1133,1133,1133,1133,0
20240409,183200,149487946,1133,1133,1133,1133,0
20240409,183100,149487946,1133,1133,1133,1133,0
20240409,183000,149487946,1133,1133,1133,1133,0
20240409,182900,149487946,1133,1133,1133,1133,0
20240409,182800,149487946,1133,1133,1133,1133,0
20240409,182700,149487946,1133,1133,1133,1133,0
20240409,182600,149487946,1133,1133,1133,1133,0
20240409,182500,149487946,1133,1133,1133,1133,0
20240409,182400,149487946,1133,1133,1133,1133,0
20240409,182300,149487946,1133,1133,1133,1133,0
20240409,182200,149487946,1133,1133,1133,1133,0
20240409,182100,149487946,1133,1133,1133,1133,0
20240409,182000,149487946,1133,1133,1133,1133,0
20240409,181900,149487946,1133,1133,1133,1133,0
20240409,181800,149487946,1133,1133,1133,1133,0
20240409,181700,149487946,1133,1133,1133,1133,0
20240409,181600,149487946,1133,1133,1133,1133,71
20240409,181500,149487946,1133,1133,1133,1133,0
20240409,181400,149487946,1133,1133,1133,1133,0
20240409,181300,149487946,1133,1133,1133,1133,0
20240409,181200,149487946,1133,1133,1133,1133,0
20240409,181100,149487946,1133,1133,1133,1133,0
20240409,181000,149487946,1133,1133,1133,1133,0
20240409,180900,149487946,1133,1133,1133,1133,0
20240409,180800,149487946,1133,1133,1133,1133,0
20240409,180700,149487946,1133,1133,1133,1133,0
20240409,180600,149487946,1133,1133,1133,1133,0
20240409,180500,149487946,1133,1133,1133,1133,0
20240409,180400,149487946,1133,1133,1133,1133,0
20240409,180300,149487946,1133,1133,1133,1133,0
20240409,180200,149487946,1133,1133,1133,1133,0
20240409,180100,149487946,1133,1133,1133,1133,0
20240409,180000,149487946,1133,1133,1133,1133,0
20240409,175900,149487946,1133,1133,1133,1133,0
20240409,175800,149487946,1133,1133,1133,1133,0
20240409,175700,149487946,1133,1133,1133,1133,0
20240409,175600,149487946,1133,1133,1133,1133,0
20240409,175500,149487946,1133,1133,1133,1133,0
20240409,175400,149487946,1133,1133,1133,1133,0
20240409,175300,149487946,1133,1133,1133,1133,0
20240409,175200,149487946,1133,1133,1133,1133,0
20240409,175100,149487946,1133,1133,1133,1133,0
20240409,175000,149487946,1133,1133,1133,1133,0
20240409,174900,149487946,1133,1133,1133,1133,0
20240409,174800,149487946,1133,1133,1133,1133,0
20240409,174700,149487946,1133,1133,1133,1133,0
20240409,174600,149487946,1133,1133,1133,1133,71
20240409,174500,149487946,1133,1133,1133,1133,0
20240409,174400,149487946,1133,1133,1133,1133,0
20240409,174300,149487946,1133,1133,1133,1133,0
20240409,174200,149487946,1133,1133,1133,1133,0
20240409,174100,149487946,1133,1133,1133,1133,0
20240409,174000,149487946,1133,1133,1133,1133,0
20240409,173900,149487946,1133,1133,1133,1133,0
20240409,173800,149487946,1133,1133,1133,1133,0
20240409,173700,149487946,1133,1133,1133,1133,0
20240409,173600,149487946,1133,1133,1133,1133,0
20240409,173500,149487946,1133,1133,1133,1133,0
20240409,173400,149487946,1133,1133,1133,1133,0
20240409,173300,149487946,1133,1133,1133,1133,0
20240409,173200,149487946,1133,1133,1133,1133,0
20240409,173100,149487946,1133,1133,1133,1133,0
20240409,173000,149487946,1133,1133,1133,1133,0
20240409,172900,149487946,1133,1133,1133,1133,0
20240409,172800,149487946,1133,1133,1133,1133,0
20240409,172700,149487946,1133,1133,1133,1133,0
20240409,172600,149487946,1133,1133,1133,1133,0
20240409,172500,149487946,1133,1133,1133,1133,0
20240409,172400,149487946,1133,1133,1133,1133,0
20240409,172300,149487946,1133,1133,1133,1133,0
20240409,172200,149487946,1133,1133,1133,1133,0
20240409,172100,149487946,1133,1133,1133,1133,0
20240409,172000,149487946,1133,1133,1133,1133,0
20240409,171900,149487946,1133,1133,1133,1133,0
20240409,171800,149487946,1133,1133,1133,1133,0
20240409,171700,149487946,1133,1133,1133,1133,0
20240409,171600,149487946,1133,1133,1133,1133,71
20240409,171500,149487946,1133,1133,1133,1133,0
20240409,171400,149487946,1133,1133,1133,1133,0
20240409,171300,149487946,1133,1133,1133,1133,0
20240409,171200,149487946,1133,1133,1133,1133,0
20240409,171100,149487946,1133,1133,1133,1133,0
20240409,171000,149487946,1133,1133,1133,1133,0
20240409,170900,149487946,1133,1133,1133,1133,0
20240409,170800,149487946,1133,1133,1133,1133,0
20240409,170700,149487946,1133,1133,1133,1133,0
20240409,170600,149487946,1133,1133,1133,1133,0
20240409,170500,149487946,1133,1133,1133,1133,0
20240409,170400,149487946,1133,1133,1133,1133,0
20240409,170300,149487946,1133,1133,1133,1133,0
20240409,170200,149487946,1133,1133,1133,1133,0
20240409,170100,149487946,1133,1133,1133,1133,0
20240409,170000,149487946,1133,1133,1133,1133,0
20240409,165900,149487946,1133,1133,1133,1133,0
20240409,165800,149487946,1133,1133,1133,1133,0
20240409,165700,149487946,1133,1133,1133,1133,0
20240409,165600,149487946,1133,1133,1133,1133,0
20240409,165500,149487946,1133,1133,1133,1133,0
20240409,165400,149487946,1133,1133,1133,1133,0
20240409,165300,149487946,1133,1133,1133,1133,0
20240409,165200,149487946,1133,1133,1133,1133,0
20240409,165100,149487946,1133,1133,1133,1133,0
20240409,165000,149487946,1133,1133,1133,1133,0
20240409,164900,149487946,1133,1133,1133,1133,0
20240409,164800,149487946,1133,1133,1133,1133,0
20240409,164700,149487946,1133,1133,1133,1133,0
20240409,164600,149487946,1133,1133,1133,1133,71
20240409,164500,149487946,1133,1133,1133,1133,0
20240409,164400,149487946,1133,1133,1133,1133,0
20240409,164300,149487946,1133,1133,1133,1133,0
20240409,164200,149487946,1133,1133,1133,1133,0
20240409,164100,149487946,1133,1133,1133,1133,0
20240409,164000,149487946,1133,1133,1133,1133,0
20240409,163900,149487946,1133,1133,1133,1133,0
20240409,163800,149487946,1133,1133,1133,1133,0
20240409,163700,149487946,1133,1133,1133,1133,0
20240409,163600,149487946,1133,1133,1133,1133,0
20240409,163500,149487946,1133,1133,1133,1133,0
20240409,163400,149487946,1133,1133,1133,1133,0
20240409,163300,149487946,1133,1133,1133,1133,0
20240409,163200,149487946,1133,1133,1133,1133,0
20240409,163100,149487946,1133,1133,1133,1133,0
20240409,163000,149487946,1133,1133,1133,1133,0
20240409,162900,149487946,1133,1133,1133,1133,0
20240409,162800,149487946,1133,1133,1133,1133,0
20240409,162700,149487946,1133,1133,1133,1133,0
20240409,162600,149487946,1133,1133,1133,1133,0
20240409,162500,149487946,1133,1133,1133,1133,0
20240409,162400,149487946,1133,1133,1133,1133,0
20240409,162300,149487946,1133,1133,1133,1133,0
20240409,162200,149487946,1133,1133,1133,1133,0
20240409,162100,149487946,1133,1133,1133,1133,0
20240409,162000,149487946,1133,1133,1133,1133,0
20240409,161900,149487946,1133,1133,1133,1133,0
20240409,161800,149487946,1133,1133,1133,1133,0
20240409,161700,149487946,1133,1133,1133,1133,0
20240409,161600,149487946,1133,1133,1133,1133,71
20240409,161500,149487946,1133,1133,1133,1133,0
20240409,161400,149487946,1133,1133,1133,1133,0
20240409,161300,149487946,1133,1133,1133,1133,0
20240409,161200,149487946,1133,1133,1133,1133,0
20240409,161100,149487946,1133,1133,1133,1133,0
20240409,161000,149487946,1133,1133,1133,1133,0
20240409,160900,149487946,1133,1133,1133,1133,0
20240409,160800,149487946,1133,1133,1133,1133,0
20240409,160700,149487946,1133,1133,1133,1133,0
20240409,160600,149487946,1133,1133,1133,1133,0
20240409,160500,149487946,1133,1133,1133,1133,0
20240409,160400,149487946,1133,1133,1133,1133,0
20240409,160300,149487946,1133,1133,1133,1133,0
20240409,160200,149487946,1133,1133,1133,1133,0
20240409,160100,149487946,1133,1133,1133,1133,0
20240409,160000,149487946,1133,1133,1133,1133,0
20240409,155900,149487946,1133,1133,1133,1133,0
20240409,155800,149487946,1133,1133,1133,1133,0
20240409,155700,149487946,1133,1133,1133,1133,0
20240409,155600,149487946,1133,1133,1133,1133,0
20240409,155500,149487946,1133,1133,1133,1133,0
20240409,155400,149487946,1133,1133,1133,1133,0
20240409,155300,149487946,1133,1133,1133,1133,0
20240409,155200,149487946,1133,1133,1133,1133,0
20240409,155100,149487946,1133,1133,1133,1133,0
20240409,155000,149487946,1133,1133,1133,1133,0
20240409,154900,149487946,1133,1133,1133,1133,0
20240409,154800,149487946,1133,1133,1133,1133,0
20240409,154700,149487946,1133,1133,1133,1133,0
20240409,154600,149487946,1133,1133,1133,1133,71
20240409,154500,149487946,1133,1133,1133,1133,0
20240409,154400,149487946,1133,1133,1133,1133,0
20240409,154300,149487946,1133,1133,1133,1133,0
20240409,154200,149487946,1133,1133,1133,1133,0
20240409,154100,149487946,1133,1133,1133,1133,0
20240409,154000,149487946,1133,1133,1133,1133,0
20240409,153900,149487946,1133,1133,1133,1133,0
20240409,153800,149487946,1133,1133,1133,1133,0
20240409,153700,149487946,1133,1133,1133,1133,0
20240409,153600,149487946,1133,1133,1133,1133,0
20240409,153500,149487946,1133,1133,1133,1133,0
20240409,153400,149487946,1133,1133,1133,1133,0
20240409,153300,149487946,1133,1133,1133,1133,0
20240409,153200,149487946,1133,1133,1133,1133,0
20240409,153100,149487946,1133,1133,1133,1133,0
20240409,153000,149487946,1133,1133,1133,1133,71
20240409,152900,149407503,1134,1134,1134,1134,0
20240409,152800,149407503,1134,1134,1134,1134,0
20240409,152700,149407503,1134,1134,1134,1134,0
20240409,152600,149407503,1134,1134,1134,1134,0
20240409,152500,149407503,1134,1134,1134,1134,0
20240409,152400,149407503,1134,1134,1134,1134,0
20240409,152300,149407503,1134,1134,1134,1134,0
20240409,152200,149407503,1134,1134,1134,1134,0
20240409,152100,149407503,1134,1134,1134,1134,0
20240409,152000,149407503,1134,1134,1134,1134,0
20240409,151900,149407503,1134,1134,1134,1134,705
20240409,151800,148608033,1134,1134,1134,1134,423
20240409,151700,148128351,1135,1135,1135,1135,0
20240409,151600,148128351,1135,1134,1135,1134,1307
20240409,151500,146645881,1134,1124,1134,1124,2
20240409,151400,146643623,1134,1123,1134,1119,2667
20240409,151300,143654021,1135,1122,1135,1122,969
20240409,151200,142555935,1122,1122,1122,1122,0
20240409,151100,142555935,1122,1129,1129,1122,2
20240409,151000,142553684,1122,1122,1122,1122,1
20240409,150900,142552562,1122,1122,1122,1122,0
20240409,150800,142552562,1122,1129,1129,1122,2
20240409,150700,142550311,1121,1124,1124,1121,2516
20240409,150600,139722330,1129,1125,1129,1125,2001
20240409,150500,137471201,1124,1128,1129,1124,3514
20240409,150400,133521456,1121,1124,1124,1121,93
20240409,150300,133416927,1124,1124,1124,1124,1908
20240409,150200,131272335,1124,1129,1129,1124,4037
20240409,150100,126726672,1126,1126,1126,1126,1
20240409,150000,126725546,1129,1126,1129,1126,11
20240409,145900,126713130,1126,1126,1126,1126,1
20240409,145800,126712004,1127,1127,1127,1127,457
20240409,145700,126196965,1129,1129,1129,1129,1
20240409,145600,126195836,1128,1128,1128,1128,1
20240409,145500,126194708,1129,1129,1129,1129,1
20240409,145400,126193579,1130,1130,1130,1130,0
20240409,145300,126193579,1130,1127,1130,1127,2
20240409,145200,126191322,1130,1127,1130,1127,2
20240409,145100,126189065,1130,1130,1130,1130,1
20240409,145000,126187935,1126,1130,1130,1126,1002
20240409,144900,125059679,1129,1129,1129,1129,11
20240409,144800,125047260,1126,1126,1126,1126,2
20240409,144700,125045008,1130,1126,1130,1126,2
20240409,144600,125042752,1130,1126,1130,1126,19
20240409,144500,125021354,1126,1126,1126,1126,1
20240409,144400,125020228,1126,1126,1126,1126,1
20240409,144300,125019102,1130,1126,1130,1126,142
20240409,144200,124859122,1126,1125,1126,1124,2023
20240409,144100,122583256,1126,1126,1130,1126,2381
20240409,144000,119902246,1131,1130,1132,1130,1558
20240409,143900,118141615,1126,1130,1130,1126,1219
20240409,143800,116764149,1126,1126,1126,1126,1
20240409,143700,116763023,1130,1127,1130,1126,2067
20240409,143600,114435152,1127,1127,1127,1127,1
20240409,143500,114434025,1130,1125,1130,1125,138
20240409,143400,114278720,1130,1130,1130,1130,0
20240409,143300,114278720,1130,1125,1130,1125,2
20240409,143200,114276465,1130,1125,1130,1125,2
20240409,143100,114274210,1125,1125,1125,1125,0
20240409,143000,114274210,1125,1125,1125,1125,1
20240409,142900,114273085,1124,1124,1124,1124,19
20240409,142800,114251729,1124,1124,1124,1124,0
20240409,142700,114251729,1124,1124,1124,1124,1
20240409,142600,114250605,1124,1124,1124,1124,0
20240409,142500,114250605,1124,1132,1132,1124,370
20240409,142400,113834481,1126,1133,1134,1126,722
20240409,142300,113017153,1132,1132,1132,1132,328
20240409,142200,112645857,1126,1132,1132,1126,2
20240409,142100,112643599,1132,1132,1132,1125,1063
20240409,142000,111440291,1132,1130,1132,1130,1132
20240409,141900,110160262,1130,1123,1130,1123,18691
20240409,141800,89145941,1124,1121,1124,1121,7295
20240409,141700,80960191,1121,1121,1121,1121,0
20240409,141600,80960191,1121,1118,1121,1118,3
20240409,141500,80956832,1118,1118,1118,1118,127
20240409,141400,80814846,1118,1118,1118,1118,0
20240409,141300,80814846,1118,1118,1118,1118,1
20240409,141200,80813728,1118,1118,1118,1118,19
20240409,141100,80792486,1122,1119,1122,1119,24
20240409,141000,80765624,1118,1118,1118,1118,1
20240409,140900,80764506,1118,1118,1118,1118,1
20240409,140800,80763388,1119,1119,1119,1119,22
20240409,140700,80738770,1119,1119,1119,1119,1
20240409,140600,80737651,1119,1119,1119,1119,1
20240409,140500,80736532,1122,1122,1122,1122,1
20240409,140400,80735410,1119,1119,1119,1119,1
20240409,140300,80734291,1122,1120,1122,1120,590
20240409,140200,80072711,1120,1122,1122,1120,6
20240409,140100,80065981,1120,1120,1120,1120,1
20240409,140000,80064861,1122,1122,1122,1122,1
20240409,135900,80063739,1120,1122,1122,1120,6
20240409,135800,80057009,1122,1120,1122,1120,6
20240409,135700,80050279,1123,1123,1123,1123,0
20240409,135600,80050279,1123,1122,1123,1118,362
20240409,135500,79643872,1121,1118,1121,1118,10970
20240409,135400,67348393,1118,1118,1118,1118,0
20240409,135300,67348393,1118,1119,1119,1118,1629
20240409,135200,65525543,1119,1118,1119,1118,2
20240409,135100,65523306,1119,1119,1119,1119,0
20240409,135000,65523306,1119,1118,1119,1118,99
20240409,134900,65412603,1118,1118,1118,1118,23
20240409,134800,65386889,1119,1119,1119,1119,0
20240409,134700,65386889,1119,1117,1119,1117,2
20240409,134600,65384653,1119,1117,1119,1117,2
20240409,134500,65382417,1116,1116,1116,1116,0
20240409,134400,65382417,1116,1116,1116,1116,1
20240409,134300,65381301,1119,1116,1119,1116,11
20240409,134200,65368995,1119,1119,1119,1119,1
20240409,134100,65367876,1116,1116,1116,1116,1
20240409,134000,65366760,1116,1116,1116,1116,0
20240409,133900,65366760,1116,1116,1116,1116,1
20240409,133800,65365644,1116,1116,1116,1116,19
20240409,133700,65344440,1119,1119,1119,1119,88
20240409,133600,65245968,1116,1116,1116,1116,1
20240409,133500,65244852,1119,1116,1119,1116,130
20240409,133400,65099766,1119,1119,1119,1119,4
20240409,133300,65095290,1116,1116,1116,1116,1
20240409,133200,65094174,1116,1116,1116,1116,1
20240409,133100,65093058,1119,1115,1119,1115,279
20240409,133000,64781969,1115,1115,1115,1115,1
20240409,132900,64780854,1119,1113,1119,1113,3
20240409,132800,64777503,1119,1116,1119,1116,13
20240409,132700,64762989,1113,1113,1113,1113,1
20240409,132600,64761876,1116,1113,1116,1113,45
20240409,132500,64711659,1116,1116,1116,1116,0
20240409,132400,64711659,1116,1116,1116,1113,445
20240409,132300,64215042,1116,1113,1116,1113,2
20240409,132200,64212813,1113,1113,1113,1113,0
20240409,132100,64212813,1113,1115,1115,1113,294
20240409,132000,63885041,1113,1113,1113,1113,62
20240409,131900,63816035,1115,1115,1115,1115,0
20240409,131800,63816035,1115,1113,1115,1113,3
20240409,131700,63812692,1115,1115,1115,1115,1
20240409,131600,63811577,1113,1113,1113,1113,547
20240409,131500,63202766,1113,1112,1113,1112,128
20240409,131400,63060429,1115,1115,1115,1115,0
20240409,131300,63060429,1115,1111,1115,1111,23
20240409,131200,63034832,1111,1111,1111,1111,1
20240409,131100,63033721,1111,1111,1111,1111,0
20240409,131000,63033721,1111,1111,1111,1111,2
20240409,130900,63031499,1111,1111,1111,1111,1
20240409,130800,63030388,1115,1111,1115,1111,136
20240409,130700,62879243,1111,1111,1111,1110,3189
20240409,130600,59336315,1111,1111,1111,1111,190
20240409,130500,59125225,1111,1111,1111,1111,189
20240409,130400,58915246,1111,1111,1111,1111,154
20240409,130300,58744152,1111,1111,1111,1111,1
20240409,130200,58743041,1112,1112,1112,1112,321
20240409,130100,58386089,1111,1111,1111,1111,13
20240409,130000,58371646,1111,1111,1111,1111,816
20240409,125900,57465070,1112,1112,1112,1112,2
20240409,125800,57462846,1111,1111,1111,1111,1
20240409,125700,57461735,1111,1111,1111,1111,1
20240409,125600,57460624,1111,1111,1111,1111,0
20240409,125500,57460624,1111,1110,1111,1110,191
20240409,125400,57248550,1111,1111,1111,1111,1438
20240409,125300,55650932,1112,1112,1112,1112,35
20240409,125200,55612012,1111,1110,1111,1110,86
20240409,125100,55516467,1111,1110,1111,1110,27
20240409,125000,55486471,1111,1111,1111,1111,10
20240409,124900,55475361,1110,1110,1110,1110,1
20240409,124800,55474251,1110,1110,1110,1110,0
20240409,124700,55474251,1110,1110,1110,1110,19
20240409,124600,55453161,1110,1110,1110,1110,1
20240409,124500,55452051,1111,1111,1111,1111,76
20240409,124400,55367615,1110,1110,1110,1110,1
20240409,124300,55366505,1110,1110,1110,1110,1
20240409,124200,55365395,1110,1110,1110,1110,0
20240409,124100,55365395,1110,1110,1110,1110,1
20240409,124000,55364285,1110,1110,1110,1110,12
20240409,123900,55350965,1111,1111,1111,1111,10
20240409,123800,55339855,1110,1110,1110,1110,1
20240409,123700,55338745,1110,1111,1111,1110,4
20240409,123600,55334302,1111,1111,1111,1111,1
20240409,123500,55333191,1110,1111,1111,1110,68
20240409,123400,55257644,1111,1111,1111,1111,1085
20240409,123300,54052209,1112,1112,1112,1112,198
20240409,123200,53832033,1112,1113,1113,1112,144
20240409,123100,53671762,1113,1113,1113,1113,1
20240409,123000,53670649,1113,1113,1113,1113,1418
20240409,122900,52092415,1112,1112,1112,1112,1
20240409,122800,52091303,1113,1113,1113,1113,1
20240409,122700,52090190,1115,1115,1115,1115,1
20240409,122600,52089075,1111,1111,1111,1111,601
20240409,122500,51421364,1111,1111,1111,1111,378
20240409,122400,51001406,1111,1111,1111,1111,119
20240409,122300,50869197,1110,1111,1111,1110,259
20240409,122200,50581449,1111,1111,1111,1111,1
20240409,122100,50580338,1111,1111,1111,1111,0
20240409,122000,50580338,1111,1112,1112,1111,2001
20240409,121900,48357073,1112,1113,1113,1112,441
20240409,121800,47866566,1113,1113,1113,1113,0
20240409,121700,47866566,1113,1113,1113,1113,1
20240409,121600,47865453,1113,1112,1113,1112,123
20240409,121500,47728555,1113,1113,1113,1113,5
20240409,121400,47722990,1112,1112,1112,1112,377
20240409,121300,47303766,1112,1113,1113,1112,18
20240409,121200,47283733,1113,1113,1113,1113,1
20240409,121100,47282620,1113,1113,1113,1113,1
20240409,121000,47281507,1112,1112,1112,1112,0
20240409,120900,47281507,1112,1112,1112,1112,1
20240409,120800,47280395,1112,1112,1112,1112,1
20240409,120700,47279283,1112,1112,1112,1112,0
20240409,120600,47279283,1112,1112,1112,1112,1
20240409,120500,47278171,1112,1112,1112,1112,1
20240409,120400,47277059,1112,1112,1112,1112,0
20240409,120300,47277059,1112,1112,1112,1112,1
20240409,120200,47275947,1112,1112,1112,1112,1
20240409,120100,47274835,1112,1112,1112,1112,0
20240409,120000,47274835,1112,1112,1112,1112,1
20240409,115900,47273723,1119,1112,1119,1112,35
20240409,115800,47234565,1112,1112,1112,1112,0
20240409,115700,47234565,1112,1112,1112,1112,1
20240409,115600,47233453,1112,1113,1113,1112,20
20240409,115500,47211209,1113,1113,1113,1113,127
20240409,115400,47069858,1113,1113,1113,1113,1
20240409,115300,47068745,1113,1113,1113,1113,1
20240409,115200,47067632,1113,1113,1113,1113,0
20240409,115100,47067632,1113,1113,1113,1113,1
20240409,115000,47066519,1119,1119,1119,1112,4
20240409,114900,47062050,1112,1112,1112,1112,0
20240409,114800,47062050,1112,1119,1119,1112,2
20240409,114700,47059819,1112,1112,1112,1112,1
20240409,114600,47058707,1112,1112,1112,1112,0
20240409,114500,47058707,1112,1112,1112,1112,1
20240409,114400,47057595,1112,1112,1112,1112,1
20240409,114300,47056483,1119,1119,1119,1119,2
20240409,114200,47054245,1113,1113,1113,1112,4557
20240409,114100,41982305,1113,1112,1113,1112,12
20240409,114000,41968950,1112,1112,1112,1112,0
20240409,113900,41968950,1112,1112,1112,1112,20
20240409,113800,41946710,1112,1112,1112,1112,1
20240409,113700,41945598,1112,1112,1112,1112,0
20240409,113600,41945598,1112,1112,1112,1112,12
20240409,113500,41932254,1113,1113,1113,1113,3
20240409,113400,41928915,1113,1118,1118,1113,2
20240409,113300,41926684,1118,1113,1118,1113,3
20240409,113200,41923335,1118,1118,1118,1118,0
20240409,113100,41923335,1118,1113,1118,1113,13
20240409,113000,41908817,1112,1118,1118,1112,3
20240409,112900,41905469,1112,1112,1112,1112,0
20240409,112800,41905469,1112,1112,1112,1112,1
20240409,112700,41904357,1118,1112,1118,1112,2
20240409,112600,41902127,1112,1112,1112,1112,0
20240409,112500,41902127,1112,1112,1112,1112,1
20240409,112400,41901015,1120,1112,1120,1112,2
20240409,112300,41898783,1112,1112,1112,1112,0
20240409,112200,41898783,1112,1113,1113,1112,20
20240409,112100,41876540,1113,1113,1113,1113,1
20240409,112000,41875427,1113,1113,1113,1113,0
20240409,111900,41875427,1113,1120,1120,1113,2
20240409,111800,41873194,1120,1113,1120,1113,3
20240409,111700,41869841,1120,1113,1120,1113,3
20240409,111600,41866495,1112,1112,1112,1112,1
20240409,111500,41865383,1112,1121,1121,1112,12
20240409,111400,41851950,1121,1121,1121,1121,13
20240409,111300,41837377,1112,1112,1112,1112,1
20240409,111200,41836265,1121,1112,1121,1112,2
20240409,111100,41834032,1121,1121,1121,1121,1
20240409,111000,41832911,1112,1121,1121,1112,2
20240409,110900,41830678,1111,1111,1111,1111,1
20240409,110800,41829567,1121,1121,1121,1121,0
20240409,110700,41829567,1121,1111,1121,1111,2
20240409,110600,41827335,1121,1111,1121,1111,2
20240409,110500,41825103,1121,1111,1121,1111,2515
20240409,110400,39030928,1121,1111,1121,1111,2
20240409,110300,39028696,1122,1111,1122,1111,3451
20240409,110200,35192864,1111,1111,1111,1111,0
20240409,110100,35192864,1111,1111,1111,1111,1
20240409,110000,35191753,1122,1111,1122,1111,39
20240409,105900,35148006,1119,1119,1119,1119,0
20240409,105800,35148006,1119,1115,1122,1111,3102
20240409,105700,31691622,1116,1116,1116,1116,0
20240409,105600,31691622,1116,1116,1116,1116,0
20240409,105500,31691622,1116,1116,1116,1116,127
20240409,105400,31549890,1123,1123,1123,1123,0
20240409,105300,31549890,1123,1123,1123,1123,0
20240409,105200,31549890,1123,1123,1123,1123,500
20240409,105100,30988390,1123,1123,1123,1123,10
20240409,105000,30977160,1123,1123,1123,1123,500
20240409,104900,30415660,1123,1123,1123,1123,0
20240409,104800,30415660,1123,1116,1123,1116,40
20240409,104700,30370873,1121,1120,1121,1120,1225
20240409,104600,28997891,1120,1120,1120,1120,0
20240409,104500,28997891,1120,1120,1120,1120,0
20240409,104400,28997891,1120,1120,1120,1120,0
20240409,104300,28997891,1120,1120,1120,1120,0
20240409,104200,28997891,1120,1119,1120,1119,12
20240409,104100,28984462,1120,1120,1120,1120,0
20240409,104000,28984462,1120,1120,1120,1120,0
20240409,103900,28984462,1120,1119,1120,1119,207
20240409,103800,28752633,1120,1120,1120,1120,0
20240409,103700,28752633,1120,1120,1120,1120,0
20240409,103600,28752633,1120,1120,1120,1120,20
20240409,103500,28730233,1120,1112,1120,1112,149
20240409,103400,28564411,1118,1118,1118,1118,6
20240409,103300,28557703,1118,1118,1118,1118,6
20240409,103200,28550995,1118,1111,1118,1111,12
20240409,103100,28537649,1119,1112,1119,1111,20
20240409,103000,28515405,1120,1120,1120,1120,0
20240409,102900,28515405,1120,1120,1120,1120,0
20240409,102800,28515405,1120,1115,1120,1111,3002
20240409,102700,25171463,1123,1123,1123,1123,0
20240409,102600,25171463,1123,1123,1123,1123,0
20240409,102500,25171463,1123,1123,1123,1123,0
20240409,102400,25171463,1123,1123,1123,1123,0
20240409,102300,25171463,1123,1123,1123,1123,0
20240409,102200,25171463,1123,1123,1123,1123,0
20240409,102100,25171463,1123,1123,1123,1123,0
20240409,102000,25171463,1123,1123,1123,1123,0
20240409,101900,25171463,1123,1122,1123,1122,11
20240409,101800,25159115,1122,1122,1122,1122,1
20240409,101700,25157993,1114,1114,1114,1114,1
20240409,101600,25156879,1123,1123,1123,1123,0
20240409,101500,25156879,1123,1114,1123,1114,149
20240409,101400,24990716,1122,1114,1122,1114,20
20240409,101300,24968428,1123,1123,1123,1123,1
20240409,101200,24967305,1123,1122,1123,1122,232
20240409,101100,24706994,1122,1122,1122,1122,0
20240409,101000,24706994,1122,1122,1122,1122,0
20240409,100900,24706994,1122,1114,1122,1114,24
20240409,100800,24680250,1122,1122,1122,1122,0
20240409,100700,24680250,1122,1122,1122,1122,28
20240409,100600,24648834,1122,1121,1122,1121,44
20240409,100500,24599504,1122,1122,1122,1122,0
20240409,100400,24599504,1122,1122,1122,1122,0
20240409,100300,24599504,1122,1122,1122,1122,0
20240409,100200,24599504,1122,1122,1122,1122,0
20240409,100100,24599504,1122,1122,1122,1122,0
20240409,100000,24599504,1122,1122,1122,1122,1200
20240409,095900,23253104,1122,1122,1122,1122,0
20240409,095800,23253104,1122,1122,1122,1122,0
20240409,095700,23253104,1122,1122,1122,1114,21
20240409,095600,23229694,1122,1121,1122,1121,111
20240409,095500,23105192,1121,1113,1121,1113,149
20240409,095400,22939179,1121,1117,1121,1117,1400
20240409,095300,21370423,1117,1117,1117,1117,0
20240409,095200,21370423,1117,1117,1117,1117,0
20240409,095100,21370423,1117,1117,1117,1117,0
20240409,095000,21370423,1117,1115,1117,1111,5001
20240409,094900,15807577,1116,1116,1116,1116,0
20240409,094800,15807577,1116,1116,1116,1116,368
20240409,094700,15396889,1117,1117,1117,1117,6
20240409,094600,15390187,1117,1117,1117,1117,1
20240409,094500,15389070,1115,1115,1115,1115,0
20240409,094400,15389070,1115,1115,1115,1115,1750
20240409,094300,13437820,1117,1117,1117,1117,1
20240409,094200,13436703,1117,1117,1117,1117,3
20240409,094100,13433352,1111,1111,1111,1111,0
20240409,094000,13433352,1111,1116,1116,1111,19
20240409,093900,13412210,1117,1118,1118,1117,7
20240409,093800,13404389,1111,1115,1115,1111,1000
20240409,093700,12291260,1119,1119,1119,1119,0
20240409,093600,12291260,1119,1114,1119,1114,500
20240409,093500,11734255,1119,1114,1119,1114,247
20240409,093400,11458872,1121,1121,1121,1121,0
20240409,093300,11458872,1121,1121,1121,1121,0
20240409,093200,11458872,1121,1121,1121,1121,0
20240409,093100,11458872,1121,1121,1121,1121,2
20240409,093000,11456630,1114,1114,1114,1114,0
20240409,092900,11456630,1114,1120,1120,1114,1592
20240409,092800,9683106,1120,1120,1120,1120,0
20240409,092700,9683106,1120,1120,1120,1120,19
20240409,092600,9661826,1112,1112,1112,1112,0
20240409,092500,9661826,1112,1112,1112,1112,0
20240409,092400,9661826,1112,1114,1114,1112,1824
20240409,092300,7631446,1114,1114,1114,1114,19
20240409,092200,7610280,1122,1122,1122,1122,0
20240409,092100,7610280,1122,1122,1122,1122,0
20240409,092000,7610280,1122,1122,1122,1122,1
20240409,091900,7609158,1124,1124,1124,1124,0
20240409,091800,7609158,1124,1124,1124,1124,0
20240409,091700,7609158,1124,1124,1124,1124,0
20240409,091600,7609158,1124,1124,1124,1124,36
20240409,091500,7568694,1124,1113,1124,1113,128
20240409,091400,7426219,1119,1117,1119,1117,1227
20240409,091300,6053600,1111,1111,1111,1111,0
20240409,091200,6053600,1111,1111,1111,1111,0
20240409,091100,6053600,1111,1111,1111,1111,201
20240409,091000,5830289,1111,1114,1114,1111,500
20240409,090900,5274021,1119,1119,1119,1119,0
20240409,090800,5274021,1119,1119,1119,1119,30
20240409,090700,5240451,1119,1119,1119,1119,0
20240409,090600,5240451,1119,1119,1119,1119,0
20240409,090500,5240451,1119,1119,1119,1119,2
20240409,090400,5238213,1119,1111,1119,1110,776
20240409,090300,4376467,1119,1112,1119,1112,1855
20240409,090200,2310086,1111,1111,1111,1111,136
20240409,090100,2158990,1109,1109,1110,1109,453
20240409,090000,1656513,1109,1114,1114,1109,1487