KissMeData/007120/min/candle-20230901.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230901,184400,189695679,1369,1369,1369,1369,1148
20230901,184300,189695679,1369,1369,1369,1369,0
20230901,184200,189695679,1369,1369,1369,1369,0
20230901,184100,189695679,1369,1369,1369,1369,0
20230901,184000,189695679,1369,1369,1369,1369,0
20230901,183900,189695679,1369,1369,1369,1369,0
20230901,183800,189695679,1369,1369,1369,1369,0
20230901,183700,189695679,1369,1369,1369,1369,0
20230901,183600,189695679,1369,1369,1369,1369,0
20230901,183500,189695679,1369,1369,1369,1369,0
20230901,183400,189695679,1369,1369,1369,1369,0
20230901,183300,189695679,1369,1369,1369,1369,0
20230901,183200,189695679,1369,1369,1369,1369,0
20230901,183100,189695679,1369,1369,1369,1369,0
20230901,183000,189695679,1369,1369,1369,1369,0
20230901,182900,189695679,1369,1369,1369,1369,0
20230901,182800,189695679,1369,1369,1369,1369,0
20230901,182700,189695679,1369,1369,1369,1369,0
20230901,182600,189695679,1369,1369,1369,1369,0
20230901,182500,189695679,1369,1369,1369,1369,0
20230901,182400,189695679,1369,1369,1369,1369,0
20230901,182300,189695679,1369,1369,1369,1369,0
20230901,182200,189695679,1369,1369,1369,1369,0
20230901,182100,189695679,1369,1369,1369,1369,0
20230901,182000,189695679,1369,1369,1369,1369,0
20230901,181900,189695679,1369,1369,1369,1369,0
20230901,181800,189695679,1369,1369,1369,1369,0
20230901,181700,189695679,1369,1369,1369,1369,0
20230901,181600,189695679,1369,1369,1369,1369,0
20230901,181500,189695679,1369,1369,1369,1369,0
20230901,181400,189695679,1369,1369,1369,1369,1148
20230901,181300,189695679,1369,1369,1369,1369,0
20230901,181200,189695679,1369,1369,1369,1369,0
20230901,181100,189695679,1369,1369,1369,1369,0
20230901,181000,189695679,1369,1369,1369,1369,0
20230901,180900,189695679,1369,1369,1369,1369,0
20230901,180800,189695679,1369,1369,1369,1369,0
20230901,180700,189695679,1369,1369,1369,1369,0
20230901,180600,189695679,1369,1369,1369,1369,0
20230901,180500,189695679,1369,1369,1369,1369,0
20230901,180400,189695679,1369,1369,1369,1369,0
20230901,180300,189695679,1369,1369,1369,1369,0
20230901,180200,189695679,1369,1369,1369,1369,0
20230901,180100,189695679,1369,1369,1369,1369,0
20230901,180000,189695679,1369,1369,1369,1369,0
20230901,175900,189695679,1369,1369,1369,1369,0
20230901,175800,189695679,1369,1369,1369,1369,0
20230901,175700,189695679,1369,1369,1369,1369,0
20230901,175600,189695679,1369,1369,1369,1369,0
20230901,175500,189695679,1369,1369,1369,1369,0
20230901,175400,189695679,1369,1369,1369,1369,0
20230901,175300,189695679,1369,1369,1369,1369,0
20230901,175200,189695679,1369,1369,1369,1369,0
20230901,175100,189695679,1369,1369,1369,1369,0
20230901,175000,189695679,1369,1369,1369,1369,0
20230901,174900,189695679,1369,1369,1369,1369,0
20230901,174800,189695679,1369,1369,1369,1369,0
20230901,174700,189695679,1369,1369,1369,1369,0
20230901,174600,189695679,1369,1369,1369,1369,0
20230901,174500,189695679,1369,1369,1369,1369,0
20230901,174400,189695679,1369,1369,1369,1369,1148
20230901,174300,189695679,1369,1369,1369,1369,0
20230901,174200,189695679,1369,1369,1369,1369,0
20230901,174100,189695679,1369,1369,1369,1369,0
20230901,174000,189695679,1369,1369,1369,1369,0
20230901,173900,189695679,1369,1369,1369,1369,0
20230901,173800,189695679,1369,1369,1369,1369,0
20230901,173700,189695679,1369,1369,1369,1369,0
20230901,173600,189695679,1369,1369,1369,1369,0
20230901,173500,189695679,1369,1369,1369,1369,0
20230901,173400,189695679,1369,1369,1369,1369,0
20230901,173300,189695679,1369,1369,1369,1369,0
20230901,173200,189695679,1369,1369,1369,1369,0
20230901,173100,189695679,1369,1369,1369,1369,0
20230901,173000,189695679,1369,1369,1369,1369,0
20230901,172900,189695679,1369,1369,1369,1369,0
20230901,172800,189695679,1369,1369,1369,1369,0
20230901,172700,189695679,1369,1369,1369,1369,0
20230901,172600,189695679,1369,1369,1369,1369,0
20230901,172500,189695679,1369,1369,1369,1369,0
20230901,172400,189695679,1369,1369,1369,1369,0
20230901,172300,189695679,1369,1369,1369,1369,0
20230901,172200,189695679,1369,1369,1369,1369,0
20230901,172100,189695679,1369,1369,1369,1369,0
20230901,172000,189695679,1369,1369,1369,1369,0
20230901,171900,189695679,1369,1369,1369,1369,0
20230901,171800,189695679,1369,1369,1369,1369,0
20230901,171700,189695679,1369,1369,1369,1369,0
20230901,171600,189695679,1369,1369,1369,1369,0
20230901,171500,189695679,1369,1369,1369,1369,0
20230901,171400,189695679,1369,1369,1369,1369,1148
20230901,171300,189695679,1369,1369,1369,1369,0
20230901,171200,189695679,1369,1369,1369,1369,0
20230901,171100,189695679,1369,1369,1369,1369,0
20230901,171000,189695679,1369,1369,1369,1369,0
20230901,170900,189695679,1369,1369,1369,1369,0
20230901,170800,189695679,1369,1369,1369,1369,0
20230901,170700,189695679,1369,1369,1369,1369,0
20230901,170600,189695679,1369,1369,1369,1369,0
20230901,170500,189695679,1369,1369,1369,1369,0
20230901,170400,189695679,1369,1369,1369,1369,0
20230901,170300,189695679,1369,1369,1369,1369,0
20230901,170200,189695679,1369,1369,1369,1369,0
20230901,170100,189695679,1369,1369,1369,1369,0
20230901,170000,189695679,1369,1369,1369,1369,0
20230901,165900,189695679,1369,1369,1369,1369,0
20230901,165800,189695679,1369,1369,1369,1369,0
20230901,165700,189695679,1369,1369,1369,1369,0
20230901,165600,189695679,1369,1369,1369,1369,0
20230901,165500,189695679,1369,1369,1369,1369,0
20230901,165400,189695679,1369,1369,1369,1369,0
20230901,165300,189695679,1369,1369,1369,1369,0
20230901,165200,189695679,1369,1369,1369,1369,0
20230901,165100,189695679,1369,1369,1369,1369,0
20230901,165000,189695679,1369,1369,1369,1369,0
20230901,164900,189695679,1369,1369,1369,1369,0
20230901,164800,189695679,1369,1369,1369,1369,0
20230901,164700,189695679,1369,1369,1369,1369,0
20230901,164600,189695679,1369,1369,1369,1369,0
20230901,164500,189695679,1369,1369,1369,1369,0
20230901,164400,189695679,1369,1369,1369,1369,1148
20230901,164300,189695679,1369,1369,1369,1369,0
20230901,164200,189695679,1369,1369,1369,1369,0
20230901,164100,189695679,1369,1369,1369,1369,0
20230901,164000,189695679,1369,1369,1369,1369,0
20230901,163900,189695679,1369,1369,1369,1369,0
20230901,163800,189695679,1369,1369,1369,1369,0
20230901,163700,189695679,1369,1369,1369,1369,0
20230901,163600,189695679,1369,1369,1369,1369,0
20230901,163500,189695679,1369,1369,1369,1369,0
20230901,163400,189695679,1369,1369,1369,1369,0
20230901,163300,189695679,1369,1369,1369,1369,0
20230901,163200,189695679,1369,1369,1369,1369,0
20230901,163100,189695679,1369,1369,1369,1369,0
20230901,163000,189695679,1369,1369,1369,1369,0
20230901,162900,189695679,1369,1369,1369,1369,0
20230901,162800,189695679,1369,1369,1369,1369,0
20230901,162700,189695679,1369,1369,1369,1369,0
20230901,162600,189695679,1369,1369,1369,1369,0
20230901,162500,189695679,1369,1369,1369,1369,0
20230901,162400,189695679,1369,1369,1369,1369,0
20230901,162300,189695679,1369,1369,1369,1369,0
20230901,162200,189695679,1369,1369,1369,1369,0
20230901,162100,189695679,1369,1369,1369,1369,0
20230901,162000,189695679,1369,1369,1369,1369,0
20230901,161900,189695679,1369,1369,1369,1369,0
20230901,161800,189695679,1369,1369,1369,1369,0
20230901,161700,189695679,1369,1369,1369,1369,0
20230901,161600,189695679,1369,1369,1369,1369,0
20230901,161500,189695679,1369,1369,1369,1369,0
20230901,161400,189695679,1369,1369,1369,1369,1148
20230901,161300,189695679,1369,1369,1369,1369,0
20230901,161200,189695679,1369,1369,1369,1369,0
20230901,161100,189695679,1369,1369,1369,1369,0
20230901,161000,189695679,1369,1369,1369,1369,0
20230901,160900,189695679,1369,1369,1369,1369,0
20230901,160800,189695679,1369,1369,1369,1369,0
20230901,160700,189695679,1369,1369,1369,1369,0
20230901,160600,189695679,1369,1369,1369,1369,0
20230901,160500,189695679,1369,1369,1369,1369,0
20230901,160400,189695679,1369,1369,1369,1369,0
20230901,160300,189695679,1369,1369,1369,1369,0
20230901,160200,189695679,1369,1369,1369,1369,0
20230901,160100,189695679,1369,1369,1369,1369,0
20230901,160000,189695679,1369,1369,1369,1369,0
20230901,155900,189695679,1369,1369,1369,1369,0
20230901,155800,189695679,1369,1369,1369,1369,0
20230901,155700,189695679,1369,1369,1369,1369,0
20230901,155600,189695679,1369,1369,1369,1369,0
20230901,155500,189695679,1369,1369,1369,1369,0
20230901,155400,189695679,1369,1369,1369,1369,0
20230901,155300,189695679,1369,1369,1369,1369,0
20230901,155200,189695679,1369,1369,1369,1369,0
20230901,155100,189695679,1369,1369,1369,1369,0
20230901,155000,189695679,1369,1369,1369,1369,0
20230901,154900,189695679,1369,1369,1369,1369,0
20230901,154800,189695679,1369,1369,1369,1369,0
20230901,154700,189695679,1369,1369,1369,1369,0
20230901,154600,189695679,1369,1369,1369,1369,0
20230901,154500,189695679,1369,1369,1369,1369,0
20230901,154400,189695679,1369,1369,1369,1369,1148
20230901,154300,189695679,1369,1369,1369,1369,0
20230901,154200,189695679,1369,1369,1369,1369,0
20230901,154100,189695679,1369,1369,1369,1369,0
20230901,154000,189695679,1369,1369,1369,1369,0
20230901,153900,189695679,1369,1369,1369,1369,0
20230901,153800,189695679,1369,1369,1369,1369,0
20230901,153700,189695679,1369,1369,1369,1369,0
20230901,153600,189695679,1369,1369,1369,1369,0
20230901,153500,189695679,1369,1369,1369,1369,0
20230901,153400,189695679,1369,1369,1369,1369,0
20230901,153300,189695679,1369,1369,1369,1369,0
20230901,153200,189695679,1369,1369,1369,1369,0
20230901,153100,189695679,1369,1369,1369,1369,0
20230901,153000,189695679,1369,1369,1369,1369,1148
20230901,152900,188124067,1370,1370,1370,1370,0
20230901,152800,188124067,1370,1370,1370,1370,0
20230901,152700,188124067,1370,1370,1370,1370,0
20230901,152600,188124067,1370,1370,1370,1370,0
20230901,152500,188124067,1370,1370,1370,1370,0
20230901,152400,188124067,1370,1370,1370,1370,0
20230901,152300,188124067,1370,1370,1370,1370,0
20230901,152200,188124067,1370,1370,1370,1370,0
20230901,152100,188124067,1370,1370,1370,1370,0
20230901,152000,188124067,1370,1370,1370,1370,0
20230901,151900,188124067,1370,1371,1371,1369,1684
20230901,151800,185817241,1371,1371,1371,1370,747
20230901,151700,184793209,1371,1371,1371,1371,0
20230901,151600,184793209,1371,1371,1371,1371,0
20230901,151500,184793209,1371,1371,1371,1371,2
20230901,151400,184790467,1370,1370,1370,1370,0
20230901,151300,184790467,1370,1370,1370,1370,360
20230901,151200,184297267,1370,1369,1370,1369,2277
20230901,151100,181178054,1369,1369,1369,1369,2
20230901,151000,181175316,1369,1369,1369,1369,1101
20230901,150900,179668047,1370,1370,1370,1370,20
20230901,150800,179640647,1370,1370,1370,1370,1062
20230901,150700,178185707,1370,1370,1370,1370,0
20230901,150600,178185707,1370,1370,1370,1370,79
20230901,150500,178077477,1370,1370,1370,1370,0
20230901,150400,178077477,1370,1370,1370,1370,297
20230901,150300,177670587,1370,1370,1370,1370,0
20230901,150200,177670587,1370,1370,1370,1370,0
20230901,150100,177670587,1370,1370,1370,1370,0
20230901,150000,177670587,1370,1370,1370,1370,0
20230901,145900,177670587,1370,1370,1370,1370,0
20230901,145800,177670587,1370,1370,1370,1370,0
20230901,145700,177670587,1370,1370,1370,1370,2311
20230901,145600,174504517,1370,1370,1370,1370,0
20230901,145500,174504517,1370,1370,1370,1370,0
20230901,145400,174504517,1370,1370,1370,1370,0
20230901,145300,174504517,1370,1370,1370,1370,0
20230901,145200,174504517,1370,1370,1370,1370,0
20230901,145100,174504517,1370,1370,1370,1370,200
20230901,145000,174230517,1371,1371,1371,1371,0
20230901,144900,174230517,1371,1371,1371,1371,0
20230901,144800,174230517,1371,1371,1371,1371,0
20230901,144700,174230517,1371,1371,1371,1371,30
20230901,144600,174189387,1370,1370,1370,1370,0
20230901,144500,174189387,1370,1370,1370,1370,1908
20230901,144400,171575427,1371,1371,1371,1371,0
20230901,144300,171575427,1371,1371,1371,1371,1
20230901,144200,171574056,1370,1370,1370,1370,0
20230901,144100,171574056,1370,1370,1370,1370,0
20230901,144000,171574056,1370,1370,1370,1370,0
20230901,143900,171574056,1370,1370,1370,1370,286
20230901,143800,171182236,1370,1370,1370,1370,127
20230901,143700,171008246,1370,1370,1370,1370,0
20230901,143600,171008246,1370,1370,1370,1370,0
20230901,143500,171008246,1370,1370,1370,1370,0
20230901,143400,171008246,1370,1370,1370,1370,0
20230901,143300,171008246,1370,1370,1370,1370,0
20230901,143200,171008246,1370,1370,1370,1370,0
20230901,143100,171008246,1370,1370,1370,1370,0
20230901,143000,171008246,1370,1370,1370,1370,0
20230901,142900,171008246,1370,1370,1370,1370,0
20230901,142800,171008246,1370,1370,1370,1370,286
20230901,142700,170616426,1369,1370,1370,1369,69
20230901,142600,170521962,1369,1369,1369,1369,0
20230901,142500,170521962,1369,1369,1369,1369,58
20230901,142400,170442560,1370,1370,1370,1370,10
20230901,142300,170428860,1370,1370,1370,1370,20
20230901,142200,170401460,1370,1370,1370,1370,0
20230901,142100,170401460,1370,1370,1370,1370,0
20230901,142000,170401460,1370,1370,1370,1370,0
20230901,141900,170401460,1370,1370,1370,1370,0
20230901,141800,170401460,1370,1370,1370,1370,373
20230901,141700,169890450,1370,1370,1370,1370,132
20230901,141600,169709610,1370,1370,1370,1370,0
20230901,141500,169709610,1370,1370,1370,1370,50
20230901,141400,169641110,1370,1370,1370,1370,0
20230901,141300,169641110,1370,1370,1370,1370,25
20230901,141200,169606860,1369,1370,1370,1369,183
20230901,141100,169356153,1370,1370,1370,1370,2010
20230901,141000,166602453,1370,1370,1370,1370,1848
20230901,140900,164070693,1369,1369,1369,1369,0
20230901,140800,164070693,1369,1369,1369,1369,0
20230901,140700,164070693,1369,1369,1369,1369,0
20230901,140600,164070693,1369,1369,1369,1369,0
20230901,140500,164070693,1369,1369,1369,1369,0
20230901,140400,164070693,1369,1369,1369,1369,1000
20230901,140300,162701693,1369,1369,1369,1369,1000
20230901,140200,161332693,1369,1369,1369,1369,0
20230901,140100,161332693,1369,1369,1369,1369,982
20230901,140000,159988335,1370,1370,1370,1370,1300
20230901,135900,158207335,1369,1369,1369,1369,15
20230901,135800,158186800,1369,1370,1370,1369,4
20230901,135700,158181322,1369,1369,1369,1369,77
20230901,135600,158075909,1369,1369,1369,1369,0
20230901,135500,158075909,1369,1370,1370,1369,1041
20230901,135400,156649780,1370,1370,1370,1370,147
20230901,135300,156448390,1369,1369,1369,1369,0
20230901,135200,156448390,1369,1369,1369,1369,183
20230901,135100,156197863,1369,1369,1369,1369,1115
20230901,135000,154671428,1369,1369,1369,1369,327
20230901,134900,154223765,1370,1370,1370,1370,1
20230901,134800,154222395,1369,1369,1370,1369,1362
20230901,134700,152356775,1370,1370,1370,1370,100
20230901,134600,152219775,1370,1370,1370,1370,73
20230901,134500,152119765,1369,1369,1369,1369,0
20230901,134400,152119765,1369,1369,1369,1369,114
20230901,134300,151963699,1369,1369,1369,1369,0
20230901,134200,151963699,1369,1369,1369,1369,0
20230901,134100,151963699,1369,1369,1369,1369,0
20230901,134000,151963699,1369,1369,1369,1369,0
20230901,133900,151963699,1369,1369,1369,1369,44
20230901,133800,151903463,1369,1370,1370,1369,1858
20230901,133700,149358361,1369,1370,1370,1369,220
20230901,133600,149057180,1375,1375,1375,1375,0
20230901,133500,149057180,1375,1375,1375,1375,0
20230901,133400,149057180,1375,1375,1375,1375,0
20230901,133300,149057180,1375,1375,1375,1375,0
20230901,133200,149057180,1375,1375,1375,1375,1
20230901,133100,149055805,1378,1378,1378,1378,12
20230901,133000,149039269,1369,1369,1369,1369,131
20230901,132900,148859930,1369,1379,1379,1369,624
20230901,132800,148004453,1380,1380,1380,1380,0
20230901,132700,148004453,1380,1380,1380,1380,0
20230901,132600,148004453,1380,1380,1380,1380,0
20230901,132500,148004453,1380,1380,1380,1380,0
20230901,132400,148004453,1380,1380,1380,1380,0
20230901,132300,148004453,1380,1380,1380,1380,0
20230901,132200,148004453,1380,1380,1380,1380,0
20230901,132100,148004453,1380,1380,1380,1380,0
20230901,132000,148004453,1380,1380,1380,1380,0
20230901,131900,148004453,1380,1380,1380,1380,0
20230901,131800,148004453,1380,1380,1380,1380,0
20230901,131700,148004453,1380,1380,1380,1380,0
20230901,131600,148004453,1380,1380,1380,1380,0
20230901,131500,148004453,1380,1380,1380,1380,0
20230901,131400,148004453,1380,1380,1380,1380,0
20230901,131300,148004453,1380,1380,1380,1380,0
20230901,131200,148004453,1380,1380,1380,1380,0
20230901,131100,148004453,1380,1380,1380,1380,0
20230901,131000,148004453,1380,1380,1380,1380,0
20230901,130900,148004453,1380,1380,1380,1380,0
20230901,130800,148004453,1380,1379,1380,1379,70
20230901,130700,147907918,1369,1369,1369,1369,0
20230901,130600,147907918,1369,1369,1369,1369,0
20230901,130500,147907918,1369,1369,1369,1369,359
20230901,130400,147416447,1369,1370,1370,1369,1087
20230901,130300,145927935,1379,1379,1379,1379,48
20230901,130200,145861743,1380,1378,1380,1378,162
20230901,130100,145638315,1369,1369,1369,1369,0
20230901,130000,145638315,1369,1369,1369,1369,0
20230901,125900,145638315,1369,1369,1369,1369,0
20230901,125800,145638315,1369,1369,1369,1369,2499
20230901,125700,142217184,1369,1369,1369,1369,0
20230901,125600,142217184,1369,1369,1369,1369,0
20230901,125500,142217184,1369,1369,1369,1369,0
20230901,125400,142217184,1369,1369,1369,1369,0
20230901,125300,142217184,1369,1369,1369,1369,147
20230901,125200,142015941,1377,1377,1377,1377,0
20230901,125100,142015941,1377,1377,1377,1377,0
20230901,125000,142015941,1377,1377,1377,1377,0
20230901,124900,142015941,1377,1377,1377,1377,0
20230901,124800,142015941,1377,1377,1377,1377,50
20230901,124700,141947091,1377,1377,1377,1377,219
20230901,124600,141645528,1377,1377,1377,1377,0
20230901,124500,141645528,1377,1377,1377,1377,0
20230901,124400,141645528,1377,1377,1377,1377,49
20230901,124300,141578055,1371,1371,1371,1371,612
20230901,124200,140739003,1371,1370,1371,1370,991
20230901,124100,139380433,1369,1369,1369,1369,0
20230901,124000,139380433,1369,1369,1369,1369,0
20230901,123900,139380433,1369,1369,1369,1369,445
20230901,123800,138771228,1370,1370,1370,1370,149
20230901,123700,138567098,1370,1370,1370,1370,0
20230901,123600,138567098,1370,1370,1370,1370,0
20230901,123500,138567098,1370,1370,1370,1370,0
20230901,123400,138567098,1370,1370,1370,1370,24
20230901,123300,138534218,1370,1369,1370,1369,1310
20230901,123200,136739668,1369,1369,1369,1369,200
20230901,123100,136465868,1369,1369,1369,1369,200
20230901,123000,136192068,1368,1368,1368,1368,0
20230901,122900,136192068,1368,1368,1368,1368,0
20230901,122800,136192068,1368,1368,1368,1368,0
20230901,122700,136192068,1368,1368,1368,1368,0
20230901,122600,136192068,1368,1368,1368,1368,0
20230901,122500,136192068,1368,1368,1368,1368,59
20230901,122400,136111356,1368,1369,1369,1368,874
20230901,122300,134915264,1368,1370,1370,1368,790
20230901,122200,133833718,1370,1370,1370,1369,198
20230901,122100,133562584,1371,1371,1371,1371,0
20230901,122000,133562584,1371,1371,1371,1371,0
20230901,121900,133562584,1371,1371,1371,1371,0
20230901,121800,133562584,1371,1371,1371,1371,0
20230901,121700,133562584,1371,1371,1371,1371,200
20230901,121600,133288384,1371,1371,1371,1371,0
20230901,121500,133288384,1371,1371,1371,1371,0
20230901,121400,133288384,1371,1371,1371,1371,3
20230901,121300,133284271,1371,1371,1371,1371,59
20230901,121200,133203382,1371,1371,1371,1371,0
20230901,121100,133203382,1371,1371,1371,1371,0
20230901,121000,133203382,1371,1371,1371,1371,0
20230901,120900,133203382,1371,1371,1371,1371,0
20230901,120800,133203382,1371,1369,1371,1369,417
20230901,120700,132631925,1371,1371,1371,1371,110
20230901,120600,132481115,1377,1377,1377,1377,10
20230901,120500,132467345,1378,1378,1378,1378,0
20230901,120400,132467345,1378,1378,1378,1378,0
20230901,120300,132467345,1378,1378,1378,1378,0
20230901,120200,132467345,1378,1372,1378,1370,7179
20230901,120100,122623176,1372,1372,1372,1372,0
20230901,120000,122623176,1372,1372,1372,1372,0
20230901,115900,122623176,1372,1373,1373,1372,1440
20230901,115800,120646590,1373,1373,1373,1373,0
20230901,115700,120646590,1373,1373,1373,1373,0
20230901,115600,120646590,1373,1373,1373,1373,224
20230901,115500,120339038,1375,1375,1375,1375,0
20230901,115400,120339038,1375,1375,1375,1375,331
20230901,115300,119883913,1375,1375,1375,1375,0
20230901,115200,119883913,1375,1375,1375,1375,114
20230901,115100,119727163,1375,1375,1375,1375,0
20230901,115000,119727163,1375,1376,1376,1375,1459
20230901,114900,117721023,1375,1375,1375,1375,0
20230901,114800,117721023,1375,1376,1376,1375,1008
20230901,114700,116334757,1377,1377,1377,1377,0
20230901,114600,116334757,1377,1377,1377,1377,20
20230901,114500,116307217,1377,1377,1377,1377,25
20230901,114400,116272792,1375,1376,1376,1375,70
20230901,114300,116176527,1377,1378,1378,1377,160
20230901,114200,115956161,1380,1380,1380,1380,0
20230901,114100,115956161,1380,1380,1380,1380,0
20230901,114000,115956161,1380,1380,1380,1380,0
20230901,113900,115956161,1380,1381,1381,1380,725
20230901,113800,114954937,1381,1381,1381,1381,0
20230901,113700,114954937,1381,1381,1381,1381,21
20230901,113600,114925936,1377,1377,1377,1377,0
20230901,113500,114925936,1377,1377,1377,1377,0
20230901,113400,114925936,1377,1377,1377,1377,0
20230901,113300,114925936,1377,1377,1377,1377,1
20230901,113200,114924559,1376,1376,1376,1376,0
20230901,113100,114924559,1376,1376,1376,1376,0
20230901,113000,114924559,1376,1376,1376,1376,0
20230901,112900,114924559,1376,1376,1376,1376,243
20230901,112800,114590191,1376,1376,1376,1376,0
20230901,112700,114590191,1376,1378,1378,1376,248
20230901,112600,114248913,1377,1377,1377,1377,1
20230901,112500,114247536,1377,1377,1377,1377,202
20230901,112400,113969382,1377,1376,1377,1376,2983
20230901,112300,109863463,1376,1376,1376,1376,29
20230901,112200,109823559,1376,1377,1377,1376,130
20230901,112100,109644664,1377,1377,1377,1377,0
20230901,112000,109644664,1377,1377,1377,1377,30
20230901,111900,109603354,1376,1376,1376,1376,0
20230901,111800,109603354,1376,1376,1376,1376,500
20230901,111700,108915354,1376,1376,1376,1376,145
20230901,111600,108715834,1377,1379,1379,1377,1048
20230901,111500,107272038,1380,1380,1380,1380,355
20230901,111400,106782138,1380,1380,1380,1380,410
20230901,111300,106216338,1380,1380,1380,1380,0
20230901,111200,106216338,1380,1380,1380,1380,0
20230901,111100,106216338,1380,1380,1380,1380,1
20230901,111000,106214958,1380,1380,1380,1380,0
20230901,110900,106214958,1380,1380,1380,1380,160
20230901,110800,105994158,1381,1382,1382,1381,47
20230901,110700,105929249,1381,1381,1381,1381,0
20230901,110600,105929249,1381,1381,1381,1381,0
20230901,110500,105929249,1381,1381,1381,1381,350
20230901,110400,105445899,1382,1382,1382,1382,2
20230901,110300,105443135,1381,1382,1382,1381,1020
20230901,110200,104034495,1382,1382,1382,1382,500
20230901,110100,103343495,1382,1382,1382,1382,15
20230901,110000,103322765,1382,1382,1382,1382,10
20230901,105900,103308945,1382,1382,1382,1382,0
20230901,105800,103308945,1382,1382,1382,1382,231
20230901,105700,102989703,1382,1382,1382,1382,0
20230901,105600,102989703,1382,1382,1382,1382,0
20230901,105500,102989703,1382,1382,1382,1382,40
20230901,105400,102934423,1383,1383,1383,1383,0
20230901,105300,102934423,1383,1383,1383,1383,0
20230901,105200,102934423,1383,1383,1383,1383,0
20230901,105100,102934423,1383,1383,1383,1381,164
20230901,105000,102707781,1386,1386,1386,1386,70
20230901,104900,102610761,1387,1387,1387,1387,0
20230901,104800,102610761,1387,1387,1387,1387,15
20230901,104700,102589956,1387,1387,1387,1387,0
20230901,104600,102589956,1387,1387,1387,1387,0
20230901,104500,102589956,1387,1387,1387,1387,1
20230901,104400,102588569,1387,1387,1387,1387,30
20230901,104300,102546959,1387,1387,1387,1387,0
20230901,104200,102546959,1387,1387,1387,1387,0
20230901,104100,102546959,1387,1387,1387,1387,0
20230901,104000,102546959,1387,1387,1387,1387,350
20230901,103900,102061509,1387,1387,1387,1387,0
20230901,103800,102061509,1387,1387,1387,1387,0
20230901,103700,102061509,1387,1387,1387,1387,44
20230901,103600,102000481,1387,1387,1387,1387,0
20230901,103500,102000481,1387,1387,1387,1387,1
20230901,103400,101999094,1387,1387,1387,1387,0
20230901,103300,101999094,1387,1387,1387,1387,0
20230901,103200,101999094,1387,1387,1387,1387,0
20230901,103100,101999094,1387,1387,1387,1387,15
20230901,103000,101978289,1387,1385,1387,1385,1843
20230901,102900,99424912,1386,1386,1386,1386,0
20230901,102800,99424912,1386,1386,1386,1386,0
20230901,102700,99424912,1386,1386,1386,1386,0
20230901,102600,99424912,1386,1386,1386,1386,0
20230901,102500,99424912,1386,1386,1386,1386,0
20230901,102400,99424912,1386,1386,1386,1386,0
20230901,102300,99424912,1386,1386,1386,1386,3
20230901,102200,99420754,1386,1386,1386,1386,0
20230901,102100,99420754,1386,1386,1386,1386,16
20230901,102000,99398578,1379,1379,1379,1379,103
20230901,101900,99256541,1377,1377,1377,1377,0
20230901,101800,99256541,1377,1386,1386,1377,161
20230901,101700,99034835,1376,1376,1376,1376,0
20230901,101600,99034835,1376,1383,1383,1376,2471
20230901,101500,95633339,1383,1386,1386,1383,1057
20230901,101400,94171329,1386,1386,1386,1386,0
20230901,101300,94171329,1386,1386,1386,1386,1
20230901,101200,94169943,1383,1383,1383,1383,0
20230901,101100,94169943,1383,1384,1384,1383,200
20230901,101000,93893328,1383,1381,1383,1381,1851
20230901,100900,91333757,1383,1382,1383,1382,1453
20230901,100800,89324303,1380,1377,1380,1377,1210
20230901,100700,87656447,1378,1378,1378,1378,20
20230901,100600,87628887,1378,1378,1378,1378,100
20230901,100500,87491087,1383,1383,1383,1383,0
20230901,100400,87491087,1383,1383,1383,1383,0
20230901,100300,87491087,1383,1383,1383,1383,0
20230901,100200,87491087,1383,1383,1383,1383,103
20230901,100100,87348638,1383,1383,1383,1383,8
20230901,100000,87337574,1383,1383,1383,1383,1
20230901,095900,87336191,1384,1385,1385,1384,645
20230901,095800,86443485,1385,1385,1385,1385,0
20230901,095700,86443485,1385,1385,1385,1385,0
20230901,095600,86443485,1385,1384,1385,1384,722
20230901,095500,85443980,1371,1383,1383,1371,4765
20230901,095400,78890468,1384,1384,1384,1384,0
20230901,095300,78890468,1384,1385,1385,1384,95
20230901,095200,78758987,1384,1384,1384,1384,1
20230901,095100,78757603,1385,1385,1385,1385,15
20230901,095000,78736828,1385,1385,1385,1385,0
20230901,094900,78736828,1385,1385,1385,1385,1
20230901,094800,78735443,1385,1385,1385,1385,0
20230901,094700,78735443,1385,1385,1385,1385,0
20230901,094600,78735443,1385,1385,1385,1385,1300
20230901,094500,76934943,1385,1386,1386,1385,77
20230901,094400,76828248,1385,1387,1387,1385,40
20230901,094300,76772811,1392,1392,1392,1392,2
20230901,094200,76770027,1392,1392,1392,1392,5
20230901,094100,76763067,1392,1392,1393,1392,205
20230901,094000,76477660,1392,1391,1392,1391,10
20230901,093900,76463742,1393,1393,1393,1393,0
20230901,093800,76463742,1393,1393,1393,1393,0
20230901,093700,76463742,1393,1395,1395,1386,6
20230901,093600,76455402,1397,1397,1397,1397,1
20230901,093500,76454005,1398,1394,1398,1394,2223
20230901,093400,73351150,1397,1397,1397,1397,0
20230901,093300,73351150,1397,1391,1397,1391,712
20230901,093200,72360752,1391,1391,1397,1382,7350
20230901,093100,62095518,1402,1402,1402,1402,0
20230901,093000,62095518,1402,1402,1402,1402,0
20230901,092900,62095518,1402,1402,1402,1402,0
20230901,092800,62095518,1402,1402,1402,1402,0
20230901,092700,62095518,1402,1400,1402,1400,147
20230901,092600,61889716,1400,1399,1400,1399,934
20230901,092500,60582704,1400,1400,1400,1400,0
20230901,092400,60582704,1400,1390,1400,1390,9361
20230901,092300,47562235,1390,1390,1390,1390,8
20230901,092200,47551115,1390,1387,1390,1387,457
20230901,092100,46917253,1388,1388,1388,1388,0
20230901,092000,46917253,1388,1388,1389,1388,803
20230901,091900,45802686,1388,1380,1388,1371,6627
20230901,091800,36692516,1380,1380,1380,1380,0
20230901,091700,36692516,1380,1378,1388,1377,2495
20230901,091600,33255924,1379,1384,1384,1379,6827
20230901,091500,23839607,1384,1384,1384,1384,0
20230901,091400,23839607,1384,1385,1385,1384,42
20230901,091300,23781451,1383,1383,1383,1383,0
20230901,091200,23781451,1383,1383,1383,1383,559
20230901,091100,23008354,1389,1389,1389,1389,0
20230901,091000,23008354,1389,1385,1389,1385,683
20230901,090900,22059671,1389,1383,1389,1383,1512
20230901,090800,19960757,1385,1385,1385,1385,180
20230901,090700,19711457,1385,1385,1385,1385,0
20230901,090600,19711457,1385,1385,1385,1385,0
20230901,090500,19711457,1385,1385,1385,1385,200
20230901,090400,19434457,1389,1389,1389,1389,0
20230901,090300,19434457,1389,1389,1389,1389,200
20230901,090200,19156657,1389,1389,1389,1389,51
20230901,090100,19085818,1378,1383,1383,1378,1294
20230901,090000,17301386,1384,1391,1391,1384,12442