KissMeData/007120/min/candle-20231011.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231011,184600,103168587,1165,1165,1165,1165,457
20231011,184500,103168587,1165,1165,1165,1165,0
20231011,184400,103168587,1165,1165,1165,1165,0
20231011,184300,103168587,1165,1165,1165,1165,0
20231011,184200,103168587,1165,1165,1165,1165,0
20231011,184100,103168587,1165,1165,1165,1165,0
20231011,184000,103168587,1165,1165,1165,1165,0
20231011,183900,103168587,1165,1165,1165,1165,0
20231011,183800,103168587,1165,1165,1165,1165,0
20231011,183700,103168587,1165,1165,1165,1165,0
20231011,183600,103168587,1165,1165,1165,1165,0
20231011,183500,103168587,1165,1165,1165,1165,0
20231011,183400,103168587,1165,1165,1165,1165,0
20231011,183300,103168587,1165,1165,1165,1165,0
20231011,183200,103168587,1165,1165,1165,1165,0
20231011,183100,103168587,1165,1165,1165,1165,0
20231011,183000,103168587,1165,1165,1165,1165,0
20231011,182900,103168587,1165,1165,1165,1165,0
20231011,182800,103168587,1165,1165,1165,1165,0
20231011,182700,103168587,1165,1165,1165,1165,0
20231011,182600,103168587,1165,1165,1165,1165,0
20231011,182500,103168587,1165,1165,1165,1165,0
20231011,182400,103168587,1165,1165,1165,1165,0
20231011,182300,103168587,1165,1165,1165,1165,0
20231011,182200,103168587,1165,1165,1165,1165,0
20231011,182100,103168587,1165,1165,1165,1165,0
20231011,182000,103168587,1165,1165,1165,1165,0
20231011,181900,103168587,1165,1165,1165,1165,0
20231011,181800,103168587,1165,1165,1165,1165,0
20231011,181700,103168587,1165,1165,1165,1165,0
20231011,181600,103168587,1165,1165,1165,1165,457
20231011,181500,103168587,1165,1165,1165,1165,0
20231011,181400,103168587,1165,1165,1165,1165,0
20231011,181300,103168587,1165,1165,1165,1165,0
20231011,181200,103168587,1165,1165,1165,1165,0
20231011,181100,103168587,1165,1165,1165,1165,0
20231011,181000,103168587,1165,1165,1165,1165,0
20231011,180900,103168587,1165,1165,1165,1165,0
20231011,180800,103168587,1165,1165,1165,1165,0
20231011,180700,103168587,1165,1165,1165,1165,0
20231011,180600,103168587,1165,1165,1165,1165,0
20231011,180500,103168587,1165,1165,1165,1165,0
20231011,180400,103168587,1165,1165,1165,1165,0
20231011,180300,103168587,1165,1165,1165,1165,0
20231011,180200,103168587,1165,1165,1165,1165,0
20231011,180100,103168587,1165,1165,1165,1165,0
20231011,180000,103168587,1165,1165,1165,1165,0
20231011,175900,103168587,1165,1165,1165,1165,0
20231011,175800,103168587,1165,1165,1165,1165,0
20231011,175700,103168587,1165,1165,1165,1165,0
20231011,175600,103168587,1165,1165,1165,1165,0
20231011,175500,103168587,1165,1165,1165,1165,0
20231011,175400,103168587,1165,1165,1165,1165,0
20231011,175300,103168587,1165,1165,1165,1165,0
20231011,175200,103168587,1165,1165,1165,1165,0
20231011,175100,103168587,1165,1165,1165,1165,0
20231011,175000,103168587,1165,1165,1165,1165,0
20231011,174900,103168587,1165,1165,1165,1165,0
20231011,174800,103168587,1165,1165,1165,1165,0
20231011,174700,103168587,1165,1165,1165,1165,0
20231011,174600,103168587,1165,1165,1165,1165,457
20231011,174500,103168587,1165,1165,1165,1165,0
20231011,174400,103168587,1165,1165,1165,1165,0
20231011,174300,103168587,1165,1165,1165,1165,0
20231011,174200,103168587,1165,1165,1165,1165,0
20231011,174100,103168587,1165,1165,1165,1165,0
20231011,174000,103168587,1165,1165,1165,1165,0
20231011,173900,103168587,1165,1165,1165,1165,0
20231011,173800,103168587,1165,1165,1165,1165,0
20231011,173700,103168587,1165,1165,1165,1165,0
20231011,173600,103168587,1165,1165,1165,1165,0
20231011,173500,103168587,1165,1165,1165,1165,0
20231011,173400,103168587,1165,1165,1165,1165,0
20231011,173300,103168587,1165,1165,1165,1165,0
20231011,173200,103168587,1165,1165,1165,1165,0
20231011,173100,103168587,1165,1165,1165,1165,0
20231011,173000,103168587,1165,1165,1165,1165,0
20231011,172900,103168587,1165,1165,1165,1165,0
20231011,172800,103168587,1165,1165,1165,1165,0
20231011,172700,103168587,1165,1165,1165,1165,0
20231011,172600,103168587,1165,1165,1165,1165,0
20231011,172500,103168587,1165,1165,1165,1165,0
20231011,172400,103168587,1165,1165,1165,1165,0
20231011,172300,103168587,1165,1165,1165,1165,0
20231011,172200,103168587,1165,1165,1165,1165,0
20231011,172100,103168587,1165,1165,1165,1165,0
20231011,172000,103168587,1165,1165,1165,1165,0
20231011,171900,103168587,1165,1165,1165,1165,0
20231011,171800,103168587,1165,1165,1165,1165,0
20231011,171700,103168587,1165,1165,1165,1165,0
20231011,171600,103168587,1165,1165,1165,1165,457
20231011,171500,103168587,1165,1165,1165,1165,0
20231011,171400,103168587,1165,1165,1165,1165,0
20231011,171300,103168587,1165,1165,1165,1165,0
20231011,171200,103168587,1165,1165,1165,1165,0
20231011,171100,103168587,1165,1165,1165,1165,0
20231011,171000,103168587,1165,1165,1165,1165,0
20231011,170900,103168587,1165,1165,1165,1165,0
20231011,170800,103168587,1165,1165,1165,1165,0
20231011,170700,103168587,1165,1165,1165,1165,0
20231011,170600,103168587,1165,1165,1165,1165,0
20231011,170500,103168587,1165,1165,1165,1165,0
20231011,170400,103168587,1165,1165,1165,1165,0
20231011,170300,103168587,1165,1165,1165,1165,0
20231011,170200,103168587,1165,1165,1165,1165,0
20231011,170100,103168587,1165,1165,1165,1165,0
20231011,170000,103168587,1165,1165,1165,1165,0
20231011,165900,103168587,1165,1165,1165,1165,0
20231011,165800,103168587,1165,1165,1165,1165,0
20231011,165700,103168587,1165,1165,1165,1165,0
20231011,165600,103168587,1165,1165,1165,1165,0
20231011,165500,103168587,1165,1165,1165,1165,0
20231011,165400,103168587,1165,1165,1165,1165,0
20231011,165300,103168587,1165,1165,1165,1165,0
20231011,165200,103168587,1165,1165,1165,1165,0
20231011,165100,103168587,1165,1165,1165,1165,0
20231011,165000,103168587,1165,1165,1165,1165,0
20231011,164900,103168587,1165,1165,1165,1165,0
20231011,164800,103168587,1165,1165,1165,1165,0
20231011,164700,103168587,1165,1165,1165,1165,0
20231011,164600,103168587,1165,1165,1165,1165,457
20231011,164500,103168587,1165,1165,1165,1165,0
20231011,164400,103168587,1165,1165,1165,1165,0
20231011,164300,103168587,1165,1165,1165,1165,0
20231011,164200,103168587,1165,1165,1165,1165,0
20231011,164100,103168587,1165,1165,1165,1165,0
20231011,164000,103168587,1165,1165,1165,1165,0
20231011,163900,103168587,1165,1165,1165,1165,0
20231011,163800,103168587,1165,1165,1165,1165,0
20231011,163700,103168587,1165,1165,1165,1165,0
20231011,163600,103168587,1165,1165,1165,1165,0
20231011,163500,103168587,1165,1165,1165,1165,0
20231011,163400,103168587,1165,1165,1165,1165,0
20231011,163300,103168587,1165,1165,1165,1165,0
20231011,163200,103168587,1165,1165,1165,1165,0
20231011,163100,103168587,1165,1165,1165,1165,0
20231011,163000,103168587,1165,1165,1165,1165,0
20231011,162900,103168587,1165,1165,1165,1165,0
20231011,162800,103168587,1165,1165,1165,1165,0
20231011,162700,103168587,1165,1165,1165,1165,0
20231011,162600,103168587,1165,1165,1165,1165,0
20231011,162500,103168587,1165,1165,1165,1165,0
20231011,162400,103168587,1165,1165,1165,1165,0
20231011,162300,103168587,1165,1165,1165,1165,0
20231011,162200,103168587,1165,1165,1165,1165,0
20231011,162100,103168587,1165,1165,1165,1165,0
20231011,162000,103168587,1165,1165,1165,1165,0
20231011,161900,103168587,1165,1165,1165,1165,0
20231011,161800,103168587,1165,1165,1165,1165,0
20231011,161700,103168587,1165,1165,1165,1165,0
20231011,161600,103168587,1165,1165,1165,1165,457
20231011,161500,103168587,1165,1165,1165,1165,0
20231011,161400,103168587,1165,1165,1165,1165,0
20231011,161300,103168587,1165,1165,1165,1165,0
20231011,161200,103168587,1165,1165,1165,1165,0
20231011,161100,103168587,1165,1165,1165,1165,0
20231011,161000,103168587,1165,1165,1165,1165,0
20231011,160900,103168587,1165,1165,1165,1165,0
20231011,160800,103168587,1165,1165,1165,1165,0
20231011,160700,103168587,1165,1165,1165,1165,0
20231011,160600,103168587,1165,1165,1165,1165,0
20231011,160500,103168587,1165,1165,1165,1165,0
20231011,160400,103168587,1165,1165,1165,1165,0
20231011,160300,103168587,1165,1165,1165,1165,0
20231011,160200,103168587,1165,1165,1165,1165,0
20231011,160100,103168587,1165,1165,1165,1165,0
20231011,160000,103168587,1165,1165,1165,1165,0
20231011,155900,103168587,1165,1165,1165,1165,0
20231011,155800,103168587,1165,1165,1165,1165,0
20231011,155700,103168587,1165,1165,1165,1165,0
20231011,155600,103168587,1165,1165,1165,1165,0
20231011,155500,103168587,1165,1165,1165,1165,0
20231011,155400,103168587,1165,1165,1165,1165,0
20231011,155300,103168587,1165,1165,1165,1165,0
20231011,155200,103168587,1165,1165,1165,1165,0
20231011,155100,103168587,1165,1165,1165,1165,0
20231011,155000,103168587,1165,1165,1165,1165,0
20231011,154900,103168587,1165,1165,1165,1165,0
20231011,154800,103168587,1165,1165,1165,1165,0
20231011,154700,103168587,1165,1165,1165,1165,0
20231011,154600,103168587,1165,1165,1165,1165,457
20231011,154500,103168587,1165,1165,1165,1165,0
20231011,154400,103168587,1165,1165,1165,1165,0
20231011,154300,103168587,1165,1165,1165,1165,0
20231011,154200,103168587,1165,1165,1165,1165,0
20231011,154100,103168587,1165,1165,1165,1165,0
20231011,154000,103168587,1165,1165,1165,1165,0
20231011,153900,103168587,1165,1165,1165,1165,0
20231011,153800,103168587,1165,1165,1165,1165,0
20231011,153700,103168587,1165,1165,1165,1165,0
20231011,153600,103168587,1165,1165,1165,1165,0
20231011,153500,103168587,1165,1165,1165,1165,0
20231011,153400,103168587,1165,1165,1165,1165,0
20231011,153300,103168587,1165,1165,1165,1165,0
20231011,153200,103168587,1165,1165,1165,1165,0
20231011,153100,103168587,1165,1165,1165,1165,0
20231011,153000,103168587,1165,1165,1165,1165,457
20231011,152900,102636182,1166,1166,1166,1166,0
20231011,152800,102636182,1166,1166,1166,1166,0
20231011,152700,102636182,1166,1166,1166,1166,0
20231011,152600,102636182,1166,1166,1166,1166,0
20231011,152500,102636182,1166,1166,1166,1166,0
20231011,152400,102636182,1166,1166,1166,1166,0
20231011,152300,102636182,1166,1166,1166,1166,0
20231011,152200,102636182,1166,1166,1166,1166,0
20231011,152100,102636182,1166,1166,1166,1166,0
20231011,152000,102636182,1166,1166,1166,1166,0
20231011,151900,102636182,1166,1166,1166,1166,2
20231011,151800,102633850,1167,1167,1167,1167,0
20231011,151700,102633850,1167,1168,1168,1161,3602
20231011,151600,98446946,1166,1166,1166,1166,0
20231011,151500,98446946,1166,1166,1166,1166,0
20231011,151400,98446946,1166,1166,1166,1166,0
20231011,151300,98446946,1166,1166,1166,1166,0
20231011,151200,98446946,1166,1166,1166,1166,5
20231011,151100,98441116,1168,1168,1168,1168,0
20231011,151000,98441116,1168,1168,1168,1168,0
20231011,150900,98441116,1168,1168,1168,1168,1
20231011,150800,98439948,1165,1168,1168,1165,2
20231011,150700,98437615,1169,1169,1169,1169,0
20231011,150600,98437615,1169,1169,1169,1169,0
20231011,150500,98437615,1169,1169,1169,1169,0
20231011,150400,98437615,1169,1169,1169,1169,0
20231011,150300,98437615,1169,1169,1169,1169,1
20231011,150200,98436446,1164,1164,1164,1164,1
20231011,150100,98435282,1169,1169,1169,1169,0
20231011,150000,98435282,1169,1165,1169,1165,2
20231011,145900,98432948,1169,1169,1169,1169,0
20231011,145800,98432948,1169,1169,1169,1169,0
20231011,145700,98432948,1169,1169,1169,1169,0
20231011,145600,98432948,1169,1164,1169,1164,2
20231011,145500,98430615,1169,1163,1169,1163,2
20231011,145400,98428283,1168,1167,1168,1167,2
20231011,145300,98425948,1161,1168,1168,1161,3601
20231011,145200,94240626,1165,1165,1165,1165,0
20231011,145100,94240626,1165,1165,1165,1165,1
20231011,145000,94239461,1168,1168,1168,1168,1
20231011,144900,94238293,1164,1169,1169,1164,4
20231011,144800,94233622,1168,1169,1169,1168,854
20231011,144700,93235298,1163,1163,1163,1163,10
20231011,144600,93223668,1162,1164,1164,1162,279
20231011,144500,92899310,1163,1163,1163,1163,0
20231011,144400,92899310,1163,1163,1163,1163,780
20231011,144300,91992170,1163,1163,1163,1163,0
20231011,144200,91992170,1163,1163,1163,1163,0
20231011,144100,91992170,1163,1163,1163,1163,0
20231011,144000,91992170,1163,1163,1163,1163,0
20231011,143900,91992170,1163,1163,1163,1163,50
20231011,143800,91934020,1162,1165,1165,1162,2000
20231011,143700,89608966,1167,1167,1167,1167,7
20231011,143600,89600797,1167,1167,1167,1167,354
20231011,143500,89187679,1170,1169,1170,1169,361
20231011,143400,88765384,1170,1170,1170,1170,0
20231011,143300,88765384,1170,1170,1170,1170,60
20231011,143200,88695184,1170,1170,1170,1170,0
20231011,143100,88695184,1170,1170,1170,1170,0
20231011,143000,88695184,1170,1170,1170,1170,0
20231011,142900,88695184,1170,1170,1170,1170,0
20231011,142800,88695184,1170,1170,1170,1170,0
20231011,142700,88695184,1170,1170,1170,1170,1
20231011,142600,88694014,1166,1166,1166,1166,1
20231011,142500,88692848,1170,1170,1170,1170,0
20231011,142400,88692848,1170,1170,1170,1170,0
20231011,142300,88692848,1170,1170,1170,1170,0
20231011,142200,88692848,1170,1170,1170,1170,0
20231011,142100,88692848,1170,1170,1170,1170,0
20231011,142000,88692848,1170,1170,1170,1170,0
20231011,141900,88692848,1170,1170,1170,1170,0
20231011,141800,88692848,1170,1170,1170,1170,9
20231011,141700,88682318,1171,1171,1171,1171,0
20231011,141600,88682318,1171,1171,1171,1171,0
20231011,141500,88682318,1171,1171,1171,1171,0
20231011,141400,88682318,1171,1171,1171,1171,3
20231011,141300,88678805,1170,1170,1170,1170,0
20231011,141200,88678805,1170,1170,1170,1170,0
20231011,141100,88678805,1170,1170,1171,1170,716
20231011,141000,87841082,1170,1170,1170,1170,299
20231011,140900,87491252,1170,1170,1170,1170,0
20231011,140800,87491252,1170,1170,1170,1170,23
20231011,140700,87464342,1167,1167,1167,1167,0
20231011,140600,87464342,1167,1170,1170,1167,22
20231011,140500,87438605,1170,1170,1170,1170,0
20231011,140400,87438605,1170,1170,1170,1170,0
20231011,140300,87438605,1170,1170,1170,1170,0
20231011,140200,87438605,1170,1169,1170,1169,2
20231011,140100,87436266,1166,1166,1166,1166,0
20231011,140000,87436266,1166,1166,1166,1166,0
20231011,135900,87436266,1166,1166,1166,1166,0
20231011,135800,87436266,1166,1166,1166,1166,0
20231011,135700,87436266,1166,1166,1166,1166,0
20231011,135600,87436266,1166,1166,1166,1166,295
20231011,135500,87092296,1170,1170,1170,1170,100
20231011,135400,86975296,1172,1172,1172,1172,0
20231011,135300,86975296,1172,1172,1172,1172,0
20231011,135200,86975296,1172,1172,1172,1172,0
20231011,135100,86975296,1172,1172,1172,1172,0
20231011,135000,86975296,1172,1169,1172,1169,900
20231011,134900,85921428,1168,1168,1168,1168,0
20231011,134800,85921428,1168,1168,1168,1168,0
20231011,134700,85921428,1168,1168,1168,1168,1
20231011,134600,85920260,1165,1165,1165,1165,1
20231011,134500,85919095,1167,1167,1167,1167,1
20231011,134400,85917928,1166,1166,1166,1166,250
20231011,134300,85626428,1166,1166,1166,1166,0
20231011,134200,85626428,1166,1166,1166,1166,0
20231011,134100,85626428,1166,1166,1166,1166,7
20231011,134000,85618266,1165,1165,1165,1165,1
20231011,133900,85617101,1167,1167,1167,1167,0
20231011,133800,85617101,1167,1167,1167,1167,1
20231011,133700,85615934,1166,1169,1170,1166,3
20231011,133600,85612429,1165,1165,1165,1165,4
20231011,133500,85607769,1165,1165,1165,1165,1
20231011,133400,85606604,1164,1164,1164,1164,0
20231011,133300,85606604,1164,1164,1164,1164,1
20231011,133200,85605440,1171,1171,1171,1171,0
20231011,133100,85605440,1171,1171,1171,1171,0
20231011,133000,85605440,1171,1171,1171,1171,0
20231011,132900,85605440,1171,1171,1171,1171,0
20231011,132800,85605440,1171,1171,1171,1171,0
20231011,132700,85605440,1171,1171,1171,1171,0
20231011,132600,85605440,1171,1171,1171,1171,1
20231011,132500,85604269,1172,1172,1172,1172,0
20231011,132400,85604269,1172,1172,1172,1172,1
20231011,132300,85603097,1162,1168,1168,1162,1016
20231011,132200,84421331,1170,1170,1170,1170,0
20231011,132100,84421331,1170,1172,1172,1170,613
20231011,132000,83703895,1172,1172,1172,1172,0
20231011,131900,83703895,1172,1172,1172,1172,0
20231011,131800,83703895,1172,1172,1172,1172,0
20231011,131700,83703895,1172,1172,1172,1172,0
20231011,131600,83703895,1172,1172,1172,1172,0
20231011,131500,83703895,1172,1172,1172,1172,0
20231011,131400,83703895,1172,1172,1172,1172,0
20231011,131300,83703895,1172,1172,1172,1172,0
20231011,131200,83703895,1172,1172,1172,1172,0
20231011,131100,83703895,1172,1172,1172,1172,1566
20231011,131000,81868543,1172,1172,1172,1172,0
20231011,130900,81868543,1172,1172,1172,1172,0
20231011,130800,81868543,1172,1172,1172,1172,1
20231011,130700,81867371,1172,1172,1172,1172,1
20231011,130600,81866199,1169,1169,1169,1169,400
20231011,130500,81398599,1168,1168,1168,1168,1732
20231011,130400,79375623,1168,1168,1168,1168,0
20231011,130300,79375623,1168,1168,1168,1168,89
20231011,130200,79271671,1167,1166,1167,1166,1472
20231011,130100,77554961,1166,1162,1166,1162,939
20231011,130000,76463837,1165,1165,1165,1165,64
20231011,125900,76389277,1166,1166,1166,1166,0
20231011,125800,76389277,1166,1166,1166,1166,61
20231011,125700,76318151,1166,1166,1166,1166,0
20231011,125600,76318151,1166,1166,1166,1166,2
20231011,125500,76315819,1167,1167,1167,1167,0
20231011,125400,76315819,1167,1167,1167,1167,50
20231011,125300,76257469,1168,1167,1168,1167,640
20231011,125200,75510449,1168,1168,1168,1168,6
20231011,125100,75503441,1168,1168,1168,1168,18
20231011,125000,75482417,1168,1168,1168,1168,0
20231011,124900,75482417,1168,1168,1168,1168,323
20231011,124800,75105153,1167,1167,1167,1167,0
20231011,124700,75105153,1167,1167,1167,1167,426
20231011,124600,74608011,1164,1161,1164,1161,10641
20231011,124500,62247622,1161,1161,1161,1161,372
20231011,124400,61815730,1161,1161,1161,1161,0
20231011,124300,61815730,1161,1161,1161,1161,0
20231011,124200,61815730,1161,1161,1161,1161,5000
20231011,124100,56010730,1161,1161,1161,1161,18
20231011,124000,55989832,1161,1161,1161,1161,0
20231011,123900,55989832,1161,1161,1161,1161,0
20231011,123800,55989832,1161,1161,1161,1161,0
20231011,123700,55989832,1161,1161,1161,1161,0
20231011,123600,55989832,1161,1161,1161,1161,18
20231011,123500,55968934,1160,1160,1160,1160,0
20231011,123400,55968934,1160,1160,1160,1160,0
20231011,123300,55968934,1160,1160,1160,1160,0
20231011,123200,55968934,1160,1160,1160,1160,0
20231011,123100,55968934,1160,1160,1160,1160,1
20231011,123000,55967774,1161,1161,1161,1161,0
20231011,122900,55967774,1161,1161,1161,1161,0
20231011,122800,55967774,1161,1161,1161,1161,94
20231011,122700,55858640,1161,1161,1161,1161,0
20231011,122600,55858640,1161,1161,1161,1161,0
20231011,122500,55858640,1161,1161,1161,1161,0
20231011,122400,55858640,1161,1161,1161,1161,0
20231011,122300,55858640,1161,1161,1161,1161,0
20231011,122200,55858640,1161,1161,1161,1161,0
20231011,122100,55858640,1161,1161,1161,1161,0
20231011,122000,55858640,1161,1161,1161,1161,0
20231011,121900,55858640,1161,1159,1161,1159,18
20231011,121800,55837774,1160,1160,1160,1160,19
20231011,121700,55815734,1160,1160,1160,1160,0
20231011,121600,55815734,1160,1160,1160,1160,0
20231011,121500,55815734,1160,1160,1160,1160,0
20231011,121400,55815734,1160,1160,1160,1160,86
20231011,121300,55715974,1160,1160,1160,1160,0
20231011,121200,55715974,1160,1161,1161,1160,101
20231011,121100,55598813,1161,1161,1161,1161,19
20231011,121000,55576754,1161,1162,1162,1161,653
20231011,120900,54818490,1161,1161,1161,1161,0
20231011,120800,54818490,1161,1161,1161,1161,0
20231011,120700,54818490,1161,1161,1161,1161,78
20231011,120600,54727932,1161,1161,1161,1161,0
20231011,120500,54727932,1161,1161,1161,1161,0
20231011,120400,54727932,1161,1161,1161,1161,0
20231011,120300,54727932,1161,1159,1161,1159,4
20231011,120200,54723294,1159,1159,1159,1159,0
20231011,120100,54723294,1159,1159,1159,1159,0
20231011,120000,54723294,1159,1159,1159,1159,42
20231011,115900,54674616,1160,1160,1160,1160,58
20231011,115800,54607336,1162,1162,1162,1162,0
20231011,115700,54607336,1162,1162,1162,1162,0
20231011,115600,54607336,1162,1162,1162,1162,0
20231011,115500,54607336,1162,1162,1162,1162,1
20231011,115400,54606174,1163,1163,1163,1163,4
20231011,115300,54601522,1163,1163,1163,1163,0
20231011,115200,54601522,1163,1163,1163,1163,0
20231011,115100,54601522,1163,1163,1163,1163,18
20231011,115000,54580588,1162,1162,1162,1162,0
20231011,114900,54580588,1162,1162,1162,1162,0
20231011,114800,54580588,1162,1162,1162,1162,0
20231011,114700,54580588,1162,1162,1162,1162,0
20231011,114600,54580588,1162,1163,1163,1162,188
20231011,114500,54362114,1163,1163,1163,1163,0
20231011,114400,54362114,1163,1163,1163,1163,0
20231011,114300,54362114,1163,1163,1163,1163,18
20231011,114200,54341180,1163,1163,1163,1163,0
20231011,114100,54341180,1163,1163,1163,1163,1
20231011,114000,54340017,1162,1162,1162,1162,0
20231011,113900,54340017,1162,1162,1162,1162,0
20231011,113800,54340017,1162,1162,1162,1162,100
20231011,113700,54223817,1162,1162,1162,1162,3
20231011,113600,54220331,1163,1162,1163,1162,891
20231011,113500,53184971,1162,1162,1162,1162,0
20231011,113400,53184971,1162,1162,1162,1162,0
20231011,113300,53184971,1162,1161,1162,1160,102
20231011,113200,53066552,1162,1162,1162,1162,0
20231011,113100,53066552,1162,1162,1162,1162,18
20231011,113000,53045636,1162,1162,1162,1162,0
20231011,112900,53045636,1162,1162,1162,1162,0
20231011,112800,53045636,1162,1162,1162,1162,2
20231011,112700,53043312,1158,1160,1160,1158,166
20231011,112600,52850886,1160,1160,1160,1160,68
20231011,112500,52772006,1160,1160,1160,1160,2
20231011,112400,52769686,1160,1160,1160,1160,39
20231011,112300,52724446,1159,1159,1159,1159,0
20231011,112200,52724446,1159,1159,1159,1159,746
20231011,112100,51859832,1159,1159,1159,1159,0
20231011,112000,51859832,1159,1159,1159,1159,1
20231011,111900,51858673,1159,1159,1159,1159,115
20231011,111800,51725388,1159,1159,1159,1159,0
20231011,111700,51725388,1159,1159,1159,1159,0
20231011,111600,51725388,1159,1158,1159,1158,1147
20231011,111500,50396645,1159,1159,1159,1159,0
20231011,111400,50396645,1159,1159,1159,1159,484
20231011,111300,49835689,1153,1153,1153,1153,0
20231011,111200,49835689,1153,1153,1153,1153,0
20231011,111100,49835689,1153,1153,1153,1153,0
20231011,111000,49835689,1153,1153,1153,1153,0
20231011,110900,49835689,1153,1154,1154,1153,20
20231011,110800,49812618,1159,1159,1159,1159,0
20231011,110700,49812618,1159,1159,1159,1159,0
20231011,110600,49812618,1159,1159,1159,1159,0
20231011,110500,49812618,1159,1159,1159,1159,30
20231011,110400,49777848,1159,1159,1159,1159,5
20231011,110300,49772053,1159,1160,1160,1159,147
20231011,110200,49601538,1162,1162,1162,1162,0
20231011,110100,49601538,1162,1162,1162,1162,0
20231011,110000,49601538,1162,1162,1162,1162,0
20231011,105900,49601538,1162,1162,1162,1162,0
20231011,105800,49601538,1162,1162,1162,1162,1
20231011,105700,49600376,1159,1159,1159,1159,0
20231011,105600,49600376,1159,1160,1160,1159,300
20231011,105500,49252642,1161,1161,1161,1161,0
20231011,105400,49252642,1161,1161,1161,1161,45
20231011,105300,49200397,1160,1160,1160,1160,79
20231011,105200,49108757,1161,1161,1161,1161,68
20231011,105100,49029809,1161,1161,1161,1161,18
20231011,105000,49008911,1160,1160,1160,1160,0
20231011,104900,49008911,1160,1160,1160,1160,0
20231011,104800,49008911,1160,1160,1160,1160,0
20231011,104700,49008911,1160,1160,1160,1160,1
20231011,104600,49007751,1161,1161,1161,1161,18
20231011,104500,48986853,1161,1161,1161,1161,0
20231011,104400,48986853,1161,1161,1161,1161,0
20231011,104300,48986853,1161,1161,1161,1161,0
20231011,104200,48986853,1161,1161,1161,1161,0
20231011,104100,48986853,1161,1161,1161,1161,18
20231011,104000,48965955,1159,1159,1159,1159,0
20231011,103900,48965955,1159,1159,1159,1159,0
20231011,103800,48965955,1159,1159,1159,1159,0
20231011,103700,48965955,1159,1159,1159,1159,0
20231011,103600,48965955,1159,1159,1159,1159,0
20231011,103500,48965955,1159,1159,1159,1159,0
20231011,103400,48965955,1159,1159,1159,1159,0
20231011,103300,48965955,1159,1159,1159,1159,0
20231011,103200,48965955,1159,1160,1160,1159,100
20231011,103100,48850037,1159,1159,1159,1159,0
20231011,103000,48850037,1159,1159,1159,1159,0
20231011,102900,48850037,1159,1159,1159,1159,0
20231011,102800,48850037,1159,1159,1159,1159,0
20231011,102700,48850037,1159,1161,1161,1159,500
20231011,102600,48270533,1162,1162,1162,1162,18
20231011,102500,48249617,1162,1162,1162,1162,0
20231011,102400,48249617,1162,1162,1162,1162,0
20231011,102300,48249617,1162,1162,1162,1162,19
20231011,102200,48227539,1161,1161,1161,1161,0
20231011,102100,48227539,1161,1161,1161,1161,5
20231011,102000,48221734,1162,1162,1162,1162,19
20231011,101900,48199656,1161,1161,1161,1161,0
20231011,101800,48199656,1161,1161,1161,1161,3
20231011,101700,48196173,1161,1161,1161,1161,97
20231011,101600,48083556,1161,1161,1161,1161,0
20231011,101500,48083556,1161,1161,1161,1161,4
20231011,101400,48078912,1162,1162,1162,1162,0
20231011,101300,48078912,1162,1162,1162,1162,0
20231011,101200,48078912,1162,1162,1162,1162,0
20231011,101100,48078912,1162,1162,1162,1161,339
20231011,101000,47684995,1164,1164,1164,1164,0
20231011,100900,47684995,1164,1164,1164,1164,0
20231011,100800,47684995,1164,1164,1164,1164,0
20231011,100700,47684995,1164,1164,1164,1164,0
20231011,100600,47684995,1164,1164,1164,1164,0
20231011,100500,47684995,1164,1164,1164,1164,0
20231011,100400,47684995,1164,1164,1164,1164,0
20231011,100300,47684995,1164,1164,1164,1164,0
20231011,100200,47684995,1164,1164,1164,1164,0
20231011,100100,47684995,1164,1164,1164,1164,0
20231011,100000,47684995,1164,1164,1164,1164,0
20231011,095900,47684995,1164,1164,1164,1164,300
20231011,095800,47335795,1164,1164,1164,1164,0
20231011,095700,47335795,1164,1164,1164,1164,30
20231011,095600,47300875,1157,1157,1157,1157,0
20231011,095500,47300875,1157,1157,1157,1157,12
20231011,095400,47286991,1164,1164,1164,1164,0
20231011,095300,47286991,1164,1164,1164,1164,0
20231011,095200,47286991,1164,1163,1164,1163,445
20231011,095100,46769068,1163,1163,1163,1163,0
20231011,095000,46769068,1163,1163,1163,1163,0
20231011,094900,46769068,1163,1163,1163,1163,0
20231011,094800,46769068,1163,1163,1163,1163,0
20231011,094700,46769068,1163,1163,1163,1163,0
20231011,094600,46769068,1163,1163,1163,1163,0
20231011,094500,46769068,1163,1163,1163,1163,3
20231011,094400,46765579,1163,1163,1163,1163,5
20231011,094300,46759764,1150,1163,1163,1150,690
20231011,094200,45964079,1163,1163,1163,1163,44
20231011,094100,45912907,1164,1164,1164,1164,1
20231011,094000,45911743,1164,1164,1164,1164,7
20231011,093900,45903595,1165,1165,1165,1165,0
20231011,093800,45903595,1165,1165,1165,1165,127
20231011,093700,45755640,1165,1165,1165,1165,111
20231011,093600,45626325,1165,1165,1165,1165,299
20231011,093500,45277990,1167,1165,1167,1165,130
20231011,093400,45126340,1165,1165,1165,1165,81
20231011,093300,45031975,1165,1165,1165,1165,2
20231011,093200,45029645,1165,1165,1165,1160,1029
20231011,093100,43835980,1160,1165,1165,1160,28
20231011,093000,43803415,1160,1160,1160,1160,0
20231011,092900,43803415,1160,1160,1160,1160,1
20231011,092800,43802255,1160,1158,1160,1158,1203
20231011,092700,42407875,1156,1156,1156,1156,100
20231011,092600,42292275,1156,1156,1156,1156,0
20231011,092500,42292275,1156,1156,1156,1156,2084
20231011,092400,39883171,1151,1151,1151,1151,0
20231011,092300,39883171,1151,1151,1151,1151,500
20231011,092200,39307671,1155,1153,1155,1153,17894
20231011,092100,18675645,1153,1153,1153,1153,0
20231011,092000,18675645,1153,1153,1153,1153,0
20231011,091900,18675645,1153,1153,1153,1153,0
20231011,091800,18675645,1153,1153,1153,1153,3211
20231011,091700,14973362,1153,1153,1153,1153,1786
20231011,091600,12914104,1153,1153,1153,1153,654
20231011,091500,12160042,1153,1153,1153,1153,1
20231011,091400,12158889,1152,1152,1152,1152,40
20231011,091300,12112809,1153,1153,1153,1153,201
20231011,091200,11881056,1152,1152,1152,1152,242
20231011,091100,11602272,1152,1152,1152,1152,0
20231011,091000,11602272,1152,1152,1152,1152,0
20231011,090900,11602272,1152,1152,1152,1152,50
20231011,090800,11544672,1153,1152,1153,1152,1600
20231011,090700,9700293,1154,1154,1154,1154,0
20231011,090600,9700293,1154,1154,1154,1154,0
20231011,090500,9700293,1154,1154,1154,1154,2000
20231011,090400,7392293,1154,1151,1154,1150,152
20231011,090300,7217485,1155,1150,1155,1150,154
20231011,090200,7040377,1150,1150,1150,1150,0
20231011,090100,7040377,1150,1144,1150,1143,66
20231011,090000,6964868,1144,1142,1144,1142,6098