KissMeData/007120/min/candle-20231012.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231012,184600,62883254,1173,1173,1173,1173,1542
20231012,184500,62883254,1173,1173,1173,1173,0
20231012,184400,62883254,1173,1173,1173,1173,0
20231012,184300,62883254,1173,1173,1173,1173,0
20231012,184200,62883254,1173,1173,1173,1173,0
20231012,184100,62883254,1173,1173,1173,1173,0
20231012,184000,62883254,1173,1173,1173,1173,0
20231012,183900,62883254,1173,1173,1173,1173,0
20231012,183800,62883254,1173,1173,1173,1173,0
20231012,183700,62883254,1173,1173,1173,1173,0
20231012,183600,62883254,1173,1173,1173,1173,0
20231012,183500,62883254,1173,1173,1173,1173,0
20231012,183400,62883254,1173,1173,1173,1173,0
20231012,183300,62883254,1173,1173,1173,1173,0
20231012,183200,62883254,1173,1173,1173,1173,0
20231012,183100,62883254,1173,1173,1173,1173,0
20231012,183000,62883254,1173,1173,1173,1173,0
20231012,182900,62883254,1173,1173,1173,1173,0
20231012,182800,62883254,1173,1173,1173,1173,0
20231012,182700,62883254,1173,1173,1173,1173,0
20231012,182600,62883254,1173,1173,1173,1173,0
20231012,182500,62883254,1173,1173,1173,1173,0
20231012,182400,62883254,1173,1173,1173,1173,0
20231012,182300,62883254,1173,1173,1173,1173,0
20231012,182200,62883254,1173,1173,1173,1173,0
20231012,182100,62883254,1173,1173,1173,1173,0
20231012,182000,62883254,1173,1173,1173,1173,0
20231012,181900,62883254,1173,1173,1173,1173,0
20231012,181800,62883254,1173,1173,1173,1173,0
20231012,181700,62883254,1173,1173,1173,1173,0
20231012,181600,62883254,1173,1173,1173,1173,1542
20231012,181500,62883254,1173,1173,1173,1173,0
20231012,181400,62883254,1173,1173,1173,1173,0
20231012,181300,62883254,1173,1173,1173,1173,0
20231012,181200,62883254,1173,1173,1173,1173,0
20231012,181100,62883254,1173,1173,1173,1173,0
20231012,181000,62883254,1173,1173,1173,1173,0
20231012,180900,62883254,1173,1173,1173,1173,0
20231012,180800,62883254,1173,1173,1173,1173,0
20231012,180700,62883254,1173,1173,1173,1173,0
20231012,180600,62883254,1173,1173,1173,1173,0
20231012,180500,62883254,1173,1173,1173,1173,0
20231012,180400,62883254,1173,1173,1173,1173,0
20231012,180300,62883254,1173,1173,1173,1173,0
20231012,180200,62883254,1173,1173,1173,1173,0
20231012,180100,62883254,1173,1173,1173,1173,0
20231012,180000,62883254,1173,1173,1173,1173,0
20231012,175900,62883254,1173,1173,1173,1173,0
20231012,175800,62883254,1173,1173,1173,1173,0
20231012,175700,62883254,1173,1173,1173,1173,0
20231012,175600,62883254,1173,1173,1173,1173,0
20231012,175500,62883254,1173,1173,1173,1173,0
20231012,175400,62883254,1173,1173,1173,1173,0
20231012,175300,62883254,1173,1173,1173,1173,0
20231012,175200,62883254,1173,1173,1173,1173,0
20231012,175100,62883254,1173,1173,1173,1173,0
20231012,175000,62883254,1173,1173,1173,1173,0
20231012,174900,62883254,1173,1173,1173,1173,0
20231012,174800,62883254,1173,1173,1173,1173,0
20231012,174700,62883254,1173,1173,1173,1173,0
20231012,174600,62883254,1173,1173,1173,1173,1542
20231012,174500,62883254,1173,1173,1173,1173,0
20231012,174400,62883254,1173,1173,1173,1173,0
20231012,174300,62883254,1173,1173,1173,1173,0
20231012,174200,62883254,1173,1173,1173,1173,0
20231012,174100,62883254,1173,1173,1173,1173,0
20231012,174000,62883254,1173,1173,1173,1173,0
20231012,173900,62883254,1173,1173,1173,1173,0
20231012,173800,62883254,1173,1173,1173,1173,0
20231012,173700,62883254,1173,1173,1173,1173,0
20231012,173600,62883254,1173,1173,1173,1173,0
20231012,173500,62883254,1173,1173,1173,1173,0
20231012,173400,62883254,1173,1173,1173,1173,0
20231012,173300,62883254,1173,1173,1173,1173,0
20231012,173200,62883254,1173,1173,1173,1173,0
20231012,173100,62883254,1173,1173,1173,1173,0
20231012,173000,62883254,1173,1173,1173,1173,0
20231012,172900,62883254,1173,1173,1173,1173,0
20231012,172800,62883254,1173,1173,1173,1173,0
20231012,172700,62883254,1173,1173,1173,1173,0
20231012,172600,62883254,1173,1173,1173,1173,0
20231012,172500,62883254,1173,1173,1173,1173,0
20231012,172400,62883254,1173,1173,1173,1173,0
20231012,172300,62883254,1173,1173,1173,1173,0
20231012,172200,62883254,1173,1173,1173,1173,0
20231012,172100,62883254,1173,1173,1173,1173,0
20231012,172000,62883254,1173,1173,1173,1173,0
20231012,171900,62883254,1173,1173,1173,1173,0
20231012,171800,62883254,1173,1173,1173,1173,0
20231012,171700,62883254,1173,1173,1173,1173,0
20231012,171600,62883254,1173,1173,1173,1173,1542
20231012,171500,62883254,1173,1173,1173,1173,0
20231012,171400,62883254,1173,1173,1173,1173,0
20231012,171300,62883254,1173,1173,1173,1173,0
20231012,171200,62883254,1173,1173,1173,1173,0
20231012,171100,62883254,1173,1173,1173,1173,0
20231012,171000,62883254,1173,1173,1173,1173,0
20231012,170900,62883254,1173,1173,1173,1173,0
20231012,170800,62883254,1173,1173,1173,1173,0
20231012,170700,62883254,1173,1173,1173,1173,0
20231012,170600,62883254,1173,1173,1173,1173,0
20231012,170500,62883254,1173,1173,1173,1173,0
20231012,170400,62883254,1173,1173,1173,1173,0
20231012,170300,62883254,1173,1173,1173,1173,0
20231012,170200,62883254,1173,1173,1173,1173,0
20231012,170100,62883254,1173,1173,1173,1173,0
20231012,170000,62883254,1173,1173,1173,1173,0
20231012,165900,62883254,1173,1173,1173,1173,0
20231012,165800,62883254,1173,1173,1173,1173,0
20231012,165700,62883254,1173,1173,1173,1173,0
20231012,165600,62883254,1173,1173,1173,1173,0
20231012,165500,62883254,1173,1173,1173,1173,0
20231012,165400,62883254,1173,1173,1173,1173,0
20231012,165300,62883254,1173,1173,1173,1173,0
20231012,165200,62883254,1173,1173,1173,1173,0
20231012,165100,62883254,1173,1173,1173,1173,0
20231012,165000,62883254,1173,1173,1173,1173,0
20231012,164900,62883254,1173,1173,1173,1173,0
20231012,164800,62883254,1173,1173,1173,1173,0
20231012,164700,62883254,1173,1173,1173,1173,0
20231012,164600,62883254,1173,1173,1173,1173,1542
20231012,164500,62883254,1173,1173,1173,1173,0
20231012,164400,62883254,1173,1173,1173,1173,0
20231012,164300,62883254,1173,1173,1173,1173,0
20231012,164200,62883254,1173,1173,1173,1173,0
20231012,164100,62883254,1173,1173,1173,1173,0
20231012,164000,62883254,1173,1173,1173,1173,0
20231012,163900,62883254,1173,1173,1173,1173,0
20231012,163800,62883254,1173,1173,1173,1173,0
20231012,163700,62883254,1173,1173,1173,1173,0
20231012,163600,62883254,1173,1173,1173,1173,0
20231012,163500,62883254,1173,1173,1173,1173,0
20231012,163400,62883254,1173,1173,1173,1173,0
20231012,163300,62883254,1173,1173,1173,1173,0
20231012,163200,62883254,1173,1173,1173,1173,0
20231012,163100,62883254,1173,1173,1173,1173,0
20231012,163000,62883254,1173,1173,1173,1173,0
20231012,162900,62883254,1173,1173,1173,1173,0
20231012,162800,62883254,1173,1173,1173,1173,0
20231012,162700,62883254,1173,1173,1173,1173,0
20231012,162600,62883254,1173,1173,1173,1173,0
20231012,162500,62883254,1173,1173,1173,1173,0
20231012,162400,62883254,1173,1173,1173,1173,0
20231012,162300,62883254,1173,1173,1173,1173,0
20231012,162200,62883254,1173,1173,1173,1173,0
20231012,162100,62883254,1173,1173,1173,1173,0
20231012,162000,62883254,1173,1173,1173,1173,0
20231012,161900,62883254,1173,1173,1173,1173,0
20231012,161800,62883254,1173,1173,1173,1173,0
20231012,161700,62883254,1173,1173,1173,1173,0
20231012,161600,62883254,1173,1173,1173,1173,1542
20231012,161500,62883254,1173,1173,1173,1173,0
20231012,161400,62883254,1173,1173,1173,1173,0
20231012,161300,62883254,1173,1173,1173,1173,0
20231012,161200,62883254,1173,1173,1173,1173,0
20231012,161100,62883254,1173,1173,1173,1173,0
20231012,161000,62883254,1173,1173,1173,1173,0
20231012,160900,62883254,1173,1173,1173,1173,0
20231012,160800,62883254,1173,1173,1173,1173,0
20231012,160700,62883254,1173,1173,1173,1173,0
20231012,160600,62883254,1173,1173,1173,1173,0
20231012,160500,62883254,1173,1173,1173,1173,0
20231012,160400,62883254,1173,1173,1173,1173,0
20231012,160300,62883254,1173,1173,1173,1173,0
20231012,160200,62883254,1173,1173,1173,1173,0
20231012,160100,62883254,1173,1173,1173,1173,0
20231012,160000,62883254,1173,1173,1173,1173,0
20231012,155900,62883254,1173,1173,1173,1173,0
20231012,155800,62883254,1173,1173,1173,1173,0
20231012,155700,62883254,1173,1173,1173,1173,0
20231012,155600,62883254,1173,1173,1173,1173,0
20231012,155500,62883254,1173,1173,1173,1173,0
20231012,155400,62883254,1173,1173,1173,1173,0
20231012,155300,62883254,1173,1173,1173,1173,0
20231012,155200,62883254,1173,1173,1173,1173,0
20231012,155100,62883254,1173,1173,1173,1173,0
20231012,155000,62883254,1173,1173,1173,1173,0
20231012,154900,62883254,1173,1173,1173,1173,0
20231012,154800,62883254,1173,1173,1173,1173,0
20231012,154700,62883254,1173,1173,1173,1173,0
20231012,154600,62883254,1173,1173,1173,1173,1542
20231012,154500,62883254,1173,1173,1173,1173,0
20231012,154400,62883254,1173,1173,1173,1173,0
20231012,154300,62883254,1173,1173,1173,1173,0
20231012,154200,62883254,1173,1173,1173,1173,0
20231012,154100,62883254,1173,1173,1173,1173,0
20231012,154000,62883254,1173,1173,1173,1173,0
20231012,153900,62883254,1173,1173,1173,1173,0
20231012,153800,62883254,1173,1173,1173,1173,0
20231012,153700,62883254,1173,1173,1173,1173,0
20231012,153600,62883254,1173,1173,1173,1173,0
20231012,153500,62883254,1173,1173,1173,1173,0
20231012,153400,62883254,1173,1173,1173,1173,0
20231012,153300,62883254,1173,1173,1173,1173,0
20231012,153200,62883254,1173,1173,1173,1173,0
20231012,153100,62883254,1173,1173,1173,1173,0
20231012,153000,62883254,1173,1173,1173,1173,1542
20231012,152900,61074488,1170,1170,1170,1170,0
20231012,152800,61074488,1170,1170,1170,1170,0
20231012,152700,61074488,1170,1170,1170,1170,0
20231012,152600,61074488,1170,1170,1170,1170,0
20231012,152500,61074488,1170,1170,1170,1170,0
20231012,152400,61074488,1170,1170,1170,1170,0
20231012,152300,61074488,1170,1170,1170,1170,0
20231012,152200,61074488,1170,1170,1170,1170,0
20231012,152100,61074488,1170,1170,1170,1170,0
20231012,152000,61074488,1170,1170,1170,1170,0
20231012,151900,61074488,1170,1171,1172,1170,136
20231012,151800,60915294,1172,1172,1172,1172,0
20231012,151700,60915294,1172,1172,1172,1172,0
20231012,151600,60915294,1172,1172,1172,1172,0
20231012,151500,60915294,1172,1172,1172,1172,0
20231012,151400,60915294,1172,1172,1172,1172,0
20231012,151300,60915294,1172,1172,1172,1172,1
20231012,151200,60914122,1170,1170,1170,1170,0
20231012,151100,60914122,1170,1170,1170,1170,0
20231012,151000,60914122,1170,1170,1170,1170,0
20231012,150900,60914122,1170,1170,1170,1170,0
20231012,150800,60914122,1170,1170,1170,1170,856
20231012,150700,59912602,1170,1170,1170,1170,133
20231012,150600,59756992,1172,1172,1172,1172,0
20231012,150500,59756992,1172,1172,1172,1172,0
20231012,150400,59756992,1172,1172,1172,1172,0
20231012,150300,59756992,1172,1172,1172,1172,0
20231012,150200,59756992,1172,1172,1172,1172,31
20231012,150100,59720660,1172,1172,1172,1172,0
20231012,150000,59720660,1172,1172,1172,1172,0
20231012,145900,59720660,1172,1172,1172,1172,0
20231012,145800,59720660,1172,1172,1172,1172,5
20231012,145700,59714800,1173,1173,1173,1173,0
20231012,145600,59714800,1173,1173,1173,1173,17
20231012,145500,59694859,1173,1173,1173,1173,0
20231012,145400,59694859,1173,1173,1173,1173,0
20231012,145300,59694859,1173,1173,1173,1173,2
20231012,145200,59692513,1173,1173,1173,1173,0
20231012,145100,59692513,1173,1173,1173,1173,17
20231012,145000,59672572,1173,1173,1173,1173,0
20231012,144900,59672572,1173,1173,1173,1173,0
20231012,144800,59672572,1173,1173,1173,1173,0
20231012,144700,59672572,1173,1173,1173,1173,0
20231012,144600,59672572,1173,1173,1173,1173,517
20231012,144500,59066131,1173,1173,1173,1173,0
20231012,144400,59066131,1173,1173,1173,1173,0
20231012,144300,59066131,1173,1173,1173,1173,0
20231012,144200,59066131,1173,1173,1173,1173,0
20231012,144100,59066131,1173,1173,1173,1173,17
20231012,144000,59046190,1173,1173,1173,1173,1
20231012,143900,59045017,1173,1173,1173,1173,0
20231012,143800,59045017,1173,1173,1173,1173,383
20231012,143700,58595758,1173,1173,1173,1173,0
20231012,143600,58595758,1173,1173,1173,1173,17
20231012,143500,58575817,1173,1173,1173,1173,0
20231012,143400,58575817,1173,1173,1173,1173,0
20231012,143300,58575817,1173,1173,1173,1173,0
20231012,143200,58575817,1173,1173,1173,1173,1
20231012,143100,58574644,1173,1173,1173,1173,0
20231012,143000,58574644,1173,1173,1173,1173,0
20231012,142900,58574644,1173,1173,1173,1173,0
20231012,142800,58574644,1173,1173,1173,1173,0
20231012,142700,58574644,1173,1173,1173,1173,0
20231012,142600,58574644,1173,1173,1173,1173,0
20231012,142500,58574644,1173,1173,1173,1173,0
20231012,142400,58574644,1173,1173,1173,1173,0
20231012,142300,58574644,1173,1173,1173,1173,0
20231012,142200,58574644,1173,1173,1173,1173,0
20231012,142100,58574644,1173,1173,1173,1173,2
20231012,142000,58572298,1166,1166,1166,1166,0
20231012,141900,58572298,1166,1166,1166,1166,0
20231012,141800,58572298,1166,1166,1166,1166,0
20231012,141700,58572298,1166,1166,1166,1166,0
20231012,141600,58572298,1166,1166,1166,1166,0
20231012,141500,58572298,1166,1166,1166,1166,0
20231012,141400,58572298,1166,1166,1166,1166,0
20231012,141300,58572298,1166,1166,1166,1166,0
20231012,141200,58572298,1166,1166,1166,1166,0
20231012,141100,58572298,1166,1166,1166,1166,0
20231012,141000,58572298,1166,1166,1166,1166,0
20231012,140900,58572298,1166,1166,1166,1166,0
20231012,140800,58572298,1166,1171,1171,1166,2877
20231012,140700,55213789,1173,1173,1173,1173,2
20231012,140600,55211443,1173,1173,1173,1173,1705
20231012,140500,53211478,1173,1173,1173,1173,1
20231012,140400,53210305,1172,1172,1172,1172,756
20231012,140300,52324273,1171,1171,1171,1171,0
20231012,140200,52324273,1171,1171,1171,1171,0
20231012,140100,52324273,1171,1171,1171,1171,94
20231012,140000,52214199,1172,1172,1172,1172,100
20231012,135900,52096999,1172,1172,1172,1172,1
20231012,135800,52095827,1171,1171,1171,1171,0
20231012,135700,52095827,1171,1171,1171,1171,353
20231012,135600,51682464,1172,1172,1172,1172,17
20231012,135500,51662540,1172,1172,1172,1172,0
20231012,135400,51662540,1172,1172,1172,1172,0
20231012,135300,51662540,1172,1172,1172,1172,0
20231012,135200,51662540,1172,1171,1172,1171,1114
20231012,135100,50358029,1172,1172,1172,1172,17
20231012,135000,50338105,1172,1172,1172,1172,0
20231012,134900,50338105,1172,1172,1172,1172,5
20231012,134800,50332245,1172,1172,1172,1172,0
20231012,134700,50332245,1172,1172,1172,1172,8
20231012,134600,50322869,1172,1172,1172,1172,17
20231012,134500,50302945,1172,1172,1172,1172,901
20231012,134400,49246973,1173,1173,1173,1173,0
20231012,134300,49246973,1173,1173,1173,1173,0
20231012,134200,49246973,1173,1173,1173,1173,59
20231012,134100,49177766,1173,1173,1173,1173,17
20231012,134000,49157825,1173,1173,1173,1173,0
20231012,133900,49157825,1173,1173,1173,1173,0
20231012,133800,49157825,1173,1173,1173,1173,0
20231012,133700,49157825,1173,1173,1173,1173,0
20231012,133600,49157825,1173,1173,1173,1173,17
20231012,133500,49137884,1173,1173,1173,1173,0
20231012,133400,49137884,1173,1173,1173,1173,0
20231012,133300,49137884,1173,1173,1173,1173,1
20231012,133200,49136711,1172,1172,1172,1172,7
20231012,133100,49128507,1173,1173,1173,1173,17
20231012,133000,49108566,1173,1173,1173,1173,18
20231012,132900,49087452,1173,1173,1173,1173,1
20231012,132800,49086279,1173,1173,1173,1173,0
20231012,132700,49086279,1173,1173,1173,1173,0
20231012,132600,49086279,1173,1172,1173,1172,25
20231012,132500,49056959,1173,1173,1173,1173,880
20231012,132400,48024719,1173,1173,1173,1173,0
20231012,132300,48024719,1173,1172,1173,1172,3
20231012,132200,48021202,1173,1173,1173,1173,18
20231012,132100,48000088,1173,1173,1173,1173,353
20231012,132000,47586019,1173,1173,1173,1173,49
20231012,131900,47528542,1173,1173,1173,1173,0
20231012,131800,47528542,1173,1173,1173,1173,0
20231012,131700,47528542,1173,1173,1173,1173,0
20231012,131600,47528542,1173,1173,1173,1173,18
20231012,131500,47507428,1173,1173,1173,1173,1276
20231012,131400,46010680,1174,1174,1174,1174,0
20231012,131300,46010680,1174,1174,1174,1174,36
20231012,131200,45968416,1174,1174,1174,1174,0
20231012,131100,45968416,1174,1174,1174,1174,0
20231012,131000,45968416,1174,1174,1174,1174,0
20231012,130900,45968416,1174,1174,1174,1174,0
20231012,130800,45968416,1174,1174,1174,1174,0
20231012,130700,45968416,1174,1174,1174,1174,0
20231012,130600,45968416,1174,1174,1174,1174,18
20231012,130500,45947284,1174,1174,1174,1174,53
20231012,130400,45885062,1174,1174,1174,1174,0
20231012,130300,45885062,1174,1174,1174,1174,0
20231012,130200,45885062,1174,1174,1174,1174,0
20231012,130100,45885062,1174,1174,1174,1174,0
20231012,130000,45885062,1174,1174,1174,1174,0
20231012,125900,45885062,1174,1174,1174,1174,0
20231012,125800,45885062,1174,1174,1174,1174,0
20231012,125700,45885062,1174,1174,1174,1174,0
20231012,125600,45885062,1174,1174,1174,1174,0
20231012,125500,45885062,1174,1174,1174,1174,0
20231012,125400,45885062,1174,1174,1174,1174,0
20231012,125300,45885062,1174,1174,1174,1174,9
20231012,125200,45874496,1174,1174,1174,1174,0
20231012,125100,45874496,1174,1174,1174,1174,17
20231012,125000,45854538,1173,1173,1173,1173,0
20231012,124900,45854538,1173,1174,1174,1173,9
20231012,124800,45843980,1174,1174,1174,1174,0
20231012,124700,45843980,1174,1174,1174,1174,1000
20231012,124600,44669980,1174,1174,1174,1174,27
20231012,124500,44638282,1174,1174,1174,1174,0
20231012,124400,44638282,1174,1174,1174,1174,0
20231012,124300,44638282,1174,1174,1174,1174,0
20231012,124200,44638282,1174,1174,1174,1174,0
20231012,124100,44638282,1174,1174,1174,1174,17
20231012,124000,44618324,1174,1174,1174,1174,0
20231012,123900,44618324,1174,1174,1174,1174,0
20231012,123800,44618324,1174,1174,1174,1174,0
20231012,123700,44618324,1174,1174,1174,1174,2
20231012,123600,44615976,1174,1174,1174,1174,17
20231012,123500,44596018,1174,1174,1174,1174,53
20231012,123400,44533796,1174,1174,1174,1174,0
20231012,123300,44533796,1174,1174,1174,1174,0
20231012,123200,44533796,1174,1174,1174,1174,0
20231012,123100,44533796,1174,1174,1174,1174,0
20231012,123000,44533796,1174,1174,1174,1174,0
20231012,122900,44533796,1174,1174,1174,1174,0
20231012,122800,44533796,1174,1173,1174,1173,41
20231012,122700,44485702,1174,1174,1174,1174,0
20231012,122600,44485702,1174,1174,1174,1174,90
20231012,122500,44380042,1174,1174,1174,1174,3
20231012,122400,44376520,1174,1174,1174,1174,0
20231012,122300,44376520,1174,1174,1174,1174,1
20231012,122200,44375346,1174,1174,1174,1174,425
20231012,122100,43876396,1174,1174,1174,1174,0
20231012,122000,43876396,1174,1174,1174,1174,0
20231012,121900,43876396,1174,1174,1174,1174,1
20231012,121800,43875222,1173,1173,1173,1173,437
20231012,121700,43362621,1174,1174,1174,1174,0
20231012,121600,43362621,1174,1174,1174,1174,19
20231012,121500,43340315,1174,1174,1174,1174,0
20231012,121400,43340315,1174,1174,1174,1174,100
20231012,121300,43222915,1174,1174,1174,1174,0
20231012,121200,43222915,1174,1174,1174,1174,0
20231012,121100,43222915,1174,1174,1174,1174,19
20231012,121000,43200609,1174,1174,1174,1174,0
20231012,120900,43200609,1174,1174,1174,1174,0
20231012,120800,43200609,1174,1174,1174,1174,0
20231012,120700,43200609,1174,1174,1174,1174,18
20231012,120600,43179477,1174,1174,1174,1174,1
20231012,120500,43178303,1174,1174,1174,1174,843
20231012,120400,42188621,1175,1175,1175,1175,128
20231012,120300,42038221,1175,1175,1175,1175,2136
20231012,120200,39528421,1175,1175,1175,1175,0
20231012,120100,39528421,1175,1175,1175,1175,200
20231012,120000,39293421,1175,1175,1175,1175,0
20231012,115900,39293421,1175,1174,1175,1174,25
20231012,115800,39264053,1174,1174,1174,1174,0
20231012,115700,39264053,1174,1174,1174,1174,17
20231012,115600,39244095,1175,1175,1175,1175,1
20231012,115500,39242920,1173,1173,1173,1173,0
20231012,115400,39242920,1173,1173,1173,1173,0
20231012,115300,39242920,1173,1173,1173,1173,0
20231012,115200,39242920,1173,1173,1173,1173,0
20231012,115100,39242920,1173,1173,1173,1173,0
20231012,115000,39242920,1173,1173,1173,1173,0
20231012,114900,39242920,1173,1173,1173,1173,0
20231012,114800,39242920,1173,1173,1173,1173,0
20231012,114700,39242920,1173,1173,1173,1173,0
20231012,114600,39242920,1173,1173,1173,1173,0
20231012,114500,39242920,1173,1173,1173,1173,0
20231012,114400,39242920,1173,1173,1173,1173,50
20231012,114300,39184270,1173,1173,1173,1173,1
20231012,114200,39183097,1173,1173,1173,1173,0
20231012,114100,39183097,1173,1173,1173,1173,2
20231012,114000,39180751,1173,1173,1173,1173,800
20231012,113900,38242351,1173,1173,1173,1173,647
20231012,113800,37483420,1175,1175,1175,1175,0
20231012,113700,37483420,1175,1174,1175,1174,51
20231012,113600,37423545,1175,1175,1175,1175,0
20231012,113500,37423545,1175,1176,1176,1175,439
20231012,113400,36907702,1177,1177,1177,1177,0
20231012,113300,36907702,1177,1177,1177,1177,0
20231012,113200,36907702,1177,1177,1177,1177,0
20231012,113100,36907702,1177,1177,1177,1177,17
20231012,113000,36887693,1177,1177,1177,1177,0
20231012,112900,36887693,1177,1177,1177,1177,518
20231012,112800,36278007,1177,1177,1177,1177,0
20231012,112700,36278007,1177,1177,1177,1177,0
20231012,112600,36278007,1177,1177,1177,1177,18
20231012,112500,36256821,1177,1177,1177,1177,0
20231012,112400,36256821,1177,1177,1177,1177,0
20231012,112300,36256821,1177,1177,1177,1177,68
20231012,112200,36176785,1177,1177,1177,1177,0
20231012,112100,36176785,1177,1177,1177,1177,355
20231012,112000,35758950,1177,1177,1177,1177,0
20231012,111900,35758950,1177,1177,1177,1177,0
20231012,111800,35758950,1177,1177,1177,1177,1
20231012,111700,35757773,1175,1175,1175,1175,0
20231012,111600,35757773,1175,1175,1175,1175,0
20231012,111500,35757773,1175,1175,1175,1175,0
20231012,111400,35757773,1175,1175,1175,1175,0
20231012,111300,35757773,1175,1175,1175,1175,119
20231012,111200,35617948,1176,1176,1176,1176,59
20231012,111100,35548564,1176,1176,1176,1176,253
20231012,111000,35251036,1176,1176,1176,1176,0
20231012,110900,35251036,1176,1175,1176,1175,889
20231012,110800,34206153,1175,1175,1175,1175,1000
20231012,110700,33031153,1175,1175,1175,1175,0
20231012,110600,33031153,1175,1175,1175,1175,18
20231012,110500,33010003,1175,1175,1175,1175,0
20231012,110400,33010003,1175,1175,1175,1175,72
20231012,110300,32925403,1175,1175,1175,1175,52
20231012,110200,32864303,1175,1175,1175,1175,0
20231012,110100,32864303,1175,1175,1175,1175,1
20231012,110000,32863128,1174,1174,1174,1174,0
20231012,105900,32863128,1174,1174,1174,1174,0
20231012,105800,32863128,1174,1174,1174,1174,9
20231012,105700,32852562,1174,1174,1174,1174,24
20231012,105600,32824386,1175,1175,1175,1175,0
20231012,105500,32824386,1175,1175,1175,1175,0
20231012,105400,32824386,1175,1175,1175,1175,50
20231012,105300,32765636,1175,1175,1175,1175,0
20231012,105200,32765636,1175,1175,1175,1175,0
20231012,105100,32765636,1175,1175,1175,1175,0
20231012,105000,32765636,1175,1175,1175,1175,0
20231012,104900,32765636,1175,1175,1175,1175,1089
20231012,104800,31486061,1175,1175,1175,1175,2
20231012,104700,31483711,1174,1173,1175,1173,1900
20231012,104600,29252391,1173,1173,1173,1173,0
20231012,104500,29252391,1173,1173,1173,1173,0
20231012,104400,29252391,1173,1173,1173,1173,0
20231012,104300,29252391,1173,1172,1173,1172,1080
20231012,104200,27985595,1172,1171,1172,1171,503
20231012,104100,27396082,1172,1172,1172,1172,18
20231012,104000,27374986,1171,1171,1171,1171,0
20231012,103900,27374986,1171,1171,1171,1171,85
20231012,103800,27275451,1171,1169,1171,1169,270
20231012,103700,26959673,1168,1168,1168,1168,0
20231012,103600,26959673,1168,1168,1168,1168,320
20231012,103500,26585913,1167,1167,1167,1167,0
20231012,103400,26585913,1167,1167,1167,1167,96
20231012,103300,26473881,1167,1167,1167,1167,10
20231012,103200,26462211,1167,1167,1167,1167,0
20231012,103100,26462211,1167,1167,1167,1167,17
20231012,103000,26442372,1167,1167,1167,1167,0
20231012,102900,26442372,1167,1167,1167,1167,0
20231012,102800,26442372,1167,1167,1167,1167,0
20231012,102700,26442372,1167,1167,1167,1167,0
20231012,102600,26442372,1167,1167,1167,1167,1
20231012,102500,26441205,1168,1168,1168,1168,0
20231012,102400,26441205,1168,1168,1168,1168,0
20231012,102300,26441205,1168,1168,1168,1168,0
20231012,102200,26441205,1168,1168,1168,1168,0
20231012,102100,26441205,1168,1168,1168,1168,0
20231012,102000,26441205,1168,1165,1168,1165,296
20231012,101900,26095811,1165,1165,1165,1165,0
20231012,101800,26095811,1165,1165,1165,1165,0
20231012,101700,26095811,1165,1165,1165,1165,0
20231012,101600,26095811,1165,1165,1165,1165,0
20231012,101500,26095811,1165,1165,1165,1165,10
20231012,101400,26084161,1165,1165,1165,1165,0
20231012,101300,26084161,1165,1165,1165,1165,0
20231012,101200,26084161,1165,1165,1165,1165,0
20231012,101100,26084161,1165,1165,1165,1160,1322
20231012,101000,24548233,1162,1162,1162,1162,0
20231012,100900,24548233,1162,1162,1162,1162,0
20231012,100800,24548233,1162,1162,1162,1162,0
20231012,100700,24548233,1162,1162,1162,1162,0
20231012,100600,24548233,1162,1162,1162,1162,481
20231012,100500,23989311,1165,1165,1165,1165,0
20231012,100400,23989311,1165,1165,1165,1165,19
20231012,100300,23967176,1165,1165,1165,1165,0
20231012,100200,23967176,1165,1165,1165,1165,0
20231012,100100,23967176,1165,1165,1165,1165,9
20231012,100000,23956691,1167,1167,1167,1167,0
20231012,095900,23956691,1167,1167,1167,1167,0
20231012,095800,23956691,1167,1167,1167,1167,0
20231012,095700,23956691,1167,1167,1167,1167,1
20231012,095600,23955524,1167,1167,1167,1167,0
20231012,095500,23955524,1167,1167,1167,1167,0
20231012,095400,23955524,1167,1167,1167,1167,0
20231012,095300,23955524,1167,1167,1167,1167,0
20231012,095200,23955524,1167,1167,1167,1167,0
20231012,095100,23955524,1167,1167,1167,1167,0
20231012,095000,23955524,1167,1167,1167,1167,0
20231012,094900,23955524,1167,1167,1167,1167,0
20231012,094800,23955524,1167,1167,1167,1167,1
20231012,094700,23954357,1167,1167,1167,1167,1
20231012,094600,23953190,1166,1166,1166,1166,1
20231012,094500,23952024,1168,1168,1168,1168,0
20231012,094400,23952024,1168,1168,1168,1168,1
20231012,094300,23950856,1165,1165,1165,1165,0
20231012,094200,23950856,1165,1165,1165,1165,32
20231012,094100,23913576,1165,1165,1165,1165,1000
20231012,094000,22748576,1165,1164,1165,1164,501
20231012,093900,22164994,1165,1165,1165,1165,0
20231012,093800,22164994,1165,1165,1165,1165,0
20231012,093700,22164994,1165,1165,1165,1165,2
20231012,093600,22162664,1165,1165,1165,1165,0
20231012,093500,22162664,1165,1165,1165,1165,0
20231012,093400,22162664,1165,1165,1165,1165,4
20231012,093300,22158004,1165,1165,1165,1165,1
20231012,093200,22156839,1165,1164,1165,1164,866
20231012,093100,21148809,1164,1164,1164,1164,2
20231012,093000,21146481,1165,1158,1165,1157,1201
20231012,092900,19756501,1165,1165,1165,1165,0
20231012,092800,19756501,1165,1168,1168,1165,12
20231012,092700,19742516,1157,1158,1166,1157,459
20231012,092600,19211408,1166,1157,1166,1157,136
20231012,092500,19053939,1157,1161,1161,1157,402
20231012,092400,18587534,1156,1163,1163,1156,2620
20231012,092300,15548358,1165,1167,1167,1165,6166
20231012,092200,8363826,1169,1169,1169,1169,918
20231012,092100,7290684,1172,1172,1172,1172,0
20231012,092000,7290684,1172,1172,1172,1172,0
20231012,091900,7290684,1172,1172,1172,1172,0
20231012,091800,7290684,1172,1172,1172,1172,0
20231012,091700,7290684,1172,1172,1172,1172,4
20231012,091600,7285996,1172,1172,1172,1172,3
20231012,091500,7282480,1169,1169,1169,1169,230
20231012,091400,7013610,1171,1171,1171,1171,318
20231012,091300,6641232,1170,1170,1170,1170,182
20231012,091200,6428292,1170,1170,1170,1170,0
20231012,091100,6428292,1170,1171,1171,1170,32
20231012,091000,6390823,1171,1171,1171,1171,31
20231012,090900,6354522,1171,1171,1171,1171,630
20231012,090800,5616792,1175,1175,1175,1175,0
20231012,090700,5616792,1175,1175,1175,1175,0
20231012,090600,5616792,1175,1174,1175,1174,294
20231012,090500,5271571,1175,1176,1176,1175,2
20231012,090400,5269220,1176,1176,1176,1176,140
20231012,090300,5104580,1177,1177,1177,1177,0
20231012,090200,5104580,1177,1174,1177,1173,960
20231012,090100,3975842,1173,1174,1174,1173,69
20231012,090000,3894894,1174,1176,1176,1174,3312