KissMeData/007120/min/candle-20230907.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230907,184600,199463064,1327,1327,1327,1327,263
20230907,184500,199463064,1327,1327,1327,1327,0
20230907,184400,199463064,1327,1327,1327,1327,0
20230907,184300,199463064,1327,1327,1327,1327,0
20230907,184200,199463064,1327,1327,1327,1327,0
20230907,184100,199463064,1327,1327,1327,1327,0
20230907,184000,199463064,1327,1327,1327,1327,0
20230907,183900,199463064,1327,1327,1327,1327,0
20230907,183800,199463064,1327,1327,1327,1327,0
20230907,183700,199463064,1327,1327,1327,1327,0
20230907,183600,199463064,1327,1327,1327,1327,0
20230907,183500,199463064,1327,1327,1327,1327,0
20230907,183400,199463064,1327,1327,1327,1327,0
20230907,183300,199463064,1327,1327,1327,1327,0
20230907,183200,199463064,1327,1327,1327,1327,0
20230907,183100,199463064,1327,1327,1327,1327,0
20230907,183000,199463064,1327,1327,1327,1327,0
20230907,182900,199463064,1327,1327,1327,1327,0
20230907,182800,199463064,1327,1327,1327,1327,0
20230907,182700,199463064,1327,1327,1327,1327,0
20230907,182600,199463064,1327,1327,1327,1327,0
20230907,182500,199463064,1327,1327,1327,1327,0
20230907,182400,199463064,1327,1327,1327,1327,0
20230907,182300,199463064,1327,1327,1327,1327,0
20230907,182200,199463064,1327,1327,1327,1327,0
20230907,182100,199463064,1327,1327,1327,1327,0
20230907,182000,199463064,1327,1327,1327,1327,0
20230907,181900,199463064,1327,1327,1327,1327,0
20230907,181800,199463064,1327,1327,1327,1327,0
20230907,181700,199463064,1327,1327,1327,1327,0
20230907,181600,199463064,1327,1327,1327,1327,263
20230907,181500,199463064,1327,1327,1327,1327,0
20230907,181400,199463064,1327,1327,1327,1327,0
20230907,181300,199463064,1327,1327,1327,1327,0
20230907,181200,199463064,1327,1327,1327,1327,0
20230907,181100,199463064,1327,1327,1327,1327,0
20230907,181000,199463064,1327,1327,1327,1327,0
20230907,180900,199463064,1327,1327,1327,1327,0
20230907,180800,199463064,1327,1327,1327,1327,0
20230907,180700,199463064,1327,1327,1327,1327,0
20230907,180600,199463064,1327,1327,1327,1327,0
20230907,180500,199463064,1327,1327,1327,1327,0
20230907,180400,199463064,1327,1327,1327,1327,0
20230907,180300,199463064,1327,1327,1327,1327,0
20230907,180200,199463064,1327,1327,1327,1327,0
20230907,180100,199463064,1327,1327,1327,1327,0
20230907,180000,199463064,1327,1327,1327,1327,0
20230907,175900,199463064,1327,1327,1327,1327,0
20230907,175800,199463064,1327,1327,1327,1327,0
20230907,175700,199463064,1327,1327,1327,1327,0
20230907,175600,199463064,1327,1327,1327,1327,0
20230907,175500,199463064,1327,1327,1327,1327,0
20230907,175400,199463064,1327,1327,1327,1327,0
20230907,175300,199463064,1327,1327,1327,1327,0
20230907,175200,199463064,1327,1327,1327,1327,0
20230907,175100,199463064,1327,1327,1327,1327,0
20230907,175000,199463064,1327,1327,1327,1327,0
20230907,174900,199463064,1327,1327,1327,1327,0
20230907,174800,199463064,1327,1327,1327,1327,0
20230907,174700,199463064,1327,1327,1327,1327,0
20230907,174600,199463064,1327,1327,1327,1327,263
20230907,174500,199463064,1327,1327,1327,1327,0
20230907,174400,199463064,1327,1327,1327,1327,0
20230907,174300,199463064,1327,1327,1327,1327,0
20230907,174200,199463064,1327,1327,1327,1327,0
20230907,174100,199463064,1327,1327,1327,1327,0
20230907,174000,199463064,1327,1327,1327,1327,0
20230907,173900,199463064,1327,1327,1327,1327,0
20230907,173800,199463064,1327,1327,1327,1327,0
20230907,173700,199463064,1327,1327,1327,1327,0
20230907,173600,199463064,1327,1327,1327,1327,0
20230907,173500,199463064,1327,1327,1327,1327,0
20230907,173400,199463064,1327,1327,1327,1327,0
20230907,173300,199463064,1327,1327,1327,1327,0
20230907,173200,199463064,1327,1327,1327,1327,0
20230907,173100,199463064,1327,1327,1327,1327,0
20230907,173000,199463064,1327,1327,1327,1327,0
20230907,172900,199463064,1327,1327,1327,1327,0
20230907,172800,199463064,1327,1327,1327,1327,0
20230907,172700,199463064,1327,1327,1327,1327,0
20230907,172600,199463064,1327,1327,1327,1327,0
20230907,172500,199463064,1327,1327,1327,1327,0
20230907,172400,199463064,1327,1327,1327,1327,0
20230907,172300,199463064,1327,1327,1327,1327,0
20230907,172200,199463064,1327,1327,1327,1327,0
20230907,172100,199463064,1327,1327,1327,1327,0
20230907,172000,199463064,1327,1327,1327,1327,0
20230907,171900,199463064,1327,1327,1327,1327,0
20230907,171800,199463064,1327,1327,1327,1327,0
20230907,171700,199463064,1327,1327,1327,1327,0
20230907,171600,199463064,1327,1327,1327,1327,263
20230907,171500,199463064,1327,1327,1327,1327,0
20230907,171400,199463064,1327,1327,1327,1327,0
20230907,171300,199463064,1327,1327,1327,1327,0
20230907,171200,199463064,1327,1327,1327,1327,0
20230907,171100,199463064,1327,1327,1327,1327,0
20230907,171000,199463064,1327,1327,1327,1327,0
20230907,170900,199463064,1327,1327,1327,1327,0
20230907,170800,199463064,1327,1327,1327,1327,0
20230907,170700,199463064,1327,1327,1327,1327,0
20230907,170600,199463064,1327,1327,1327,1327,0
20230907,170500,199463064,1327,1327,1327,1327,0
20230907,170400,199463064,1327,1327,1327,1327,0
20230907,170300,199463064,1327,1327,1327,1327,0
20230907,170200,199463064,1327,1327,1327,1327,0
20230907,170100,199463064,1327,1327,1327,1327,0
20230907,170000,199463064,1327,1327,1327,1327,0
20230907,165900,199463064,1327,1327,1327,1327,0
20230907,165800,199463064,1327,1327,1327,1327,0
20230907,165700,199463064,1327,1327,1327,1327,0
20230907,165600,199463064,1327,1327,1327,1327,0
20230907,165500,199463064,1327,1327,1327,1327,0
20230907,165400,199463064,1327,1327,1327,1327,0
20230907,165300,199463064,1327,1327,1327,1327,0
20230907,165200,199463064,1327,1327,1327,1327,0
20230907,165100,199463064,1327,1327,1327,1327,0
20230907,165000,199463064,1327,1327,1327,1327,0
20230907,164900,199463064,1327,1327,1327,1327,0
20230907,164800,199463064,1327,1327,1327,1327,0
20230907,164700,199463064,1327,1327,1327,1327,0
20230907,164600,199463064,1327,1327,1327,1327,263
20230907,164500,199463064,1327,1327,1327,1327,0
20230907,164400,199463064,1327,1327,1327,1327,0
20230907,164300,199463064,1327,1327,1327,1327,0
20230907,164200,199463064,1327,1327,1327,1327,0
20230907,164100,199463064,1327,1327,1327,1327,0
20230907,164000,199463064,1327,1327,1327,1327,0
20230907,163900,199463064,1327,1327,1327,1327,0
20230907,163800,199463064,1327,1327,1327,1327,0
20230907,163700,199463064,1327,1327,1327,1327,0
20230907,163600,199463064,1327,1327,1327,1327,0
20230907,163500,199463064,1327,1327,1327,1327,0
20230907,163400,199463064,1327,1327,1327,1327,0
20230907,163300,199463064,1327,1327,1327,1327,0
20230907,163200,199463064,1327,1327,1327,1327,0
20230907,163100,199463064,1327,1327,1327,1327,0
20230907,163000,199463064,1327,1327,1327,1327,0
20230907,162900,199463064,1327,1327,1327,1327,0
20230907,162800,199463064,1327,1327,1327,1327,0
20230907,162700,199463064,1327,1327,1327,1327,0
20230907,162600,199463064,1327,1327,1327,1327,0
20230907,162500,199463064,1327,1327,1327,1327,0
20230907,162400,199463064,1327,1327,1327,1327,0
20230907,162300,199463064,1327,1327,1327,1327,0
20230907,162200,199463064,1327,1327,1327,1327,0
20230907,162100,199463064,1327,1327,1327,1327,0
20230907,162000,199463064,1327,1327,1327,1327,0
20230907,161900,199463064,1327,1327,1327,1327,0
20230907,161800,199463064,1327,1327,1327,1327,0
20230907,161700,199463064,1327,1327,1327,1327,0
20230907,161600,199463064,1327,1327,1327,1327,263
20230907,161500,199463064,1327,1327,1327,1327,0
20230907,161400,199463064,1327,1327,1327,1327,0
20230907,161300,199463064,1327,1327,1327,1327,0
20230907,161200,199463064,1327,1327,1327,1327,0
20230907,161100,199463064,1327,1327,1327,1327,0
20230907,161000,199463064,1327,1327,1327,1327,0
20230907,160900,199463064,1327,1327,1327,1327,0
20230907,160800,199463064,1327,1327,1327,1327,0
20230907,160700,199463064,1327,1327,1327,1327,0
20230907,160600,199463064,1327,1327,1327,1327,0
20230907,160500,199463064,1327,1327,1327,1327,0
20230907,160400,199463064,1327,1327,1327,1327,0
20230907,160300,199463064,1327,1327,1327,1327,0
20230907,160200,199463064,1327,1327,1327,1327,0
20230907,160100,199463064,1327,1327,1327,1327,0
20230907,160000,199463064,1327,1327,1327,1327,0
20230907,155900,199463064,1327,1327,1327,1327,0
20230907,155800,199463064,1327,1327,1327,1327,0
20230907,155700,199463064,1327,1327,1327,1327,0
20230907,155600,199463064,1327,1327,1327,1327,0
20230907,155500,199463064,1327,1327,1327,1327,0
20230907,155400,199463064,1327,1327,1327,1327,0
20230907,155300,199463064,1327,1327,1327,1327,0
20230907,155200,199463064,1327,1327,1327,1327,0
20230907,155100,199463064,1327,1327,1327,1327,0
20230907,155000,199463064,1327,1327,1327,1327,0
20230907,154900,199463064,1327,1327,1327,1327,0
20230907,154800,199463064,1327,1327,1327,1327,0
20230907,154700,199463064,1327,1327,1327,1327,0
20230907,154600,199463064,1327,1327,1327,1327,263
20230907,154500,199463064,1327,1327,1327,1327,0
20230907,154400,199463064,1327,1327,1327,1327,0
20230907,154300,199463064,1327,1327,1327,1327,0
20230907,154200,199463064,1327,1327,1327,1327,0
20230907,154100,199463064,1327,1327,1327,1327,0
20230907,154000,199463064,1327,1327,1327,1327,0
20230907,153900,199463064,1327,1327,1327,1327,0
20230907,153800,199463064,1327,1327,1327,1327,0
20230907,153700,199463064,1327,1327,1327,1327,0
20230907,153600,199463064,1327,1327,1327,1327,0
20230907,153500,199463064,1327,1327,1327,1327,0
20230907,153400,199463064,1327,1327,1327,1327,0
20230907,153300,199463064,1327,1327,1327,1327,0
20230907,153200,199463064,1327,1327,1327,1327,0
20230907,153100,199463064,1327,1327,1327,1327,0
20230907,153000,199463064,1327,1327,1327,1327,263
20230907,152900,199114063,1330,1330,1330,1330,0
20230907,152800,199114063,1330,1330,1330,1330,0
20230907,152700,199114063,1330,1330,1330,1330,0
20230907,152600,199114063,1330,1330,1330,1330,0
20230907,152500,199114063,1330,1330,1330,1330,0
20230907,152400,199114063,1330,1330,1330,1330,0
20230907,152300,199114063,1330,1330,1330,1330,0
20230907,152200,199114063,1330,1330,1330,1330,0
20230907,152100,199114063,1330,1330,1330,1330,0
20230907,152000,199114063,1330,1330,1330,1330,0
20230907,151900,199114063,1330,1330,1330,1330,1
20230907,151800,199112733,1326,1326,1326,1326,0
20230907,151700,199112733,1326,1327,1327,1326,106
20230907,151600,198972176,1330,1330,1330,1330,18
20230907,151500,198948236,1330,1330,1330,1330,1300
20230907,151400,197219236,1331,1331,1331,1331,0
20230907,151300,197219236,1331,1331,1331,1331,0
20230907,151200,197219236,1331,1331,1331,1331,3
20230907,151100,197215243,1331,1331,1331,1331,0
20230907,151000,197215243,1331,1331,1331,1331,0
20230907,150900,197215243,1331,1331,1331,1331,0
20230907,150800,197215243,1331,1331,1331,1331,0
20230907,150700,197215243,1331,1331,1331,1331,0
20230907,150600,197215243,1331,1331,1331,1331,1
20230907,150500,197213912,1325,1325,1325,1325,0
20230907,150400,197213912,1325,1325,1325,1325,1203
20230907,150300,195619937,1332,1332,1332,1332,3
20230907,150200,195615941,1325,1325,1325,1325,1000
20230907,150100,194290941,1325,1325,1325,1325,266
20230907,150000,193938491,1325,1325,1325,1325,0
20230907,145900,193938491,1325,1326,1326,1325,237
20230907,145800,193624462,1331,1331,1331,1331,0
20230907,145700,193624462,1331,1331,1331,1331,1
20230907,145600,193623131,1332,1332,1332,1332,0
20230907,145500,193623131,1332,1332,1332,1332,0
20230907,145400,193623131,1332,1332,1332,1332,0
20230907,145300,193623131,1332,1332,1332,1332,0
20230907,145200,193623131,1332,1332,1332,1332,0
20230907,145100,193623131,1332,1332,1332,1332,0
20230907,145000,193623131,1332,1332,1332,1332,0
20230907,144900,193623131,1332,1332,1332,1332,0
20230907,144800,193623131,1332,1332,1332,1332,0
20230907,144700,193623131,1332,1332,1332,1332,0
20230907,144600,193623131,1332,1332,1332,1332,0
20230907,144500,193623131,1332,1332,1332,1332,0
20230907,144400,193623131,1332,1332,1332,1332,0
20230907,144300,193623131,1332,1332,1332,1332,0
20230907,144200,193623131,1332,1332,1332,1332,0
20230907,144100,193623131,1332,1332,1332,1332,0
20230907,144000,193623131,1332,1332,1332,1332,0
20230907,143900,193623131,1332,1332,1332,1332,0
20230907,143800,193623131,1332,1332,1332,1332,666
20230907,143700,192736019,1332,1332,1332,1332,0
20230907,143600,192736019,1332,1332,1332,1332,0
20230907,143500,192736019,1332,1324,1332,1324,1768
20230907,143400,190395179,1330,1330,1330,1330,0
20230907,143300,190395179,1330,1330,1330,1330,370
20230907,143200,189903079,1330,1330,1330,1330,75
20230907,143100,189803329,1330,1330,1330,1330,0
20230907,143000,189803329,1330,1330,1330,1330,0
20230907,142900,189803329,1330,1329,1330,1329,2
20230907,142800,189800670,1324,1324,1324,1324,0
20230907,142700,189800670,1324,1324,1324,1324,0
20230907,142600,189800670,1324,1324,1324,1324,0
20230907,142500,189800670,1324,1324,1324,1324,0
20230907,142400,189800670,1324,1324,1324,1324,0
20230907,142300,189800670,1324,1328,1328,1324,165
20230907,142200,189582205,1324,1324,1324,1324,0
20230907,142100,189582205,1324,1325,1325,1324,420
20230907,142000,189026122,1323,1323,1323,1323,0
20230907,141900,189026122,1323,1323,1323,1323,0
20230907,141800,189026122,1323,1323,1323,1323,0
20230907,141700,189026122,1323,1323,1323,1323,0
20230907,141600,189026122,1323,1323,1323,1323,0
20230907,141500,189026122,1323,1323,1323,1323,0
20230907,141400,189026122,1323,1323,1323,1323,0
20230907,141300,189026122,1323,1323,1323,1323,1
20230907,141200,189024799,1328,1328,1328,1328,1
20230907,141100,189023471,1323,1323,1323,1323,397
20230907,141000,188498240,1322,1322,1322,1322,0
20230907,140900,188498240,1322,1322,1322,1322,0
20230907,140800,188498240,1322,1322,1322,1322,1
20230907,140700,188496918,1322,1322,1322,1322,1
20230907,140600,188495596,1322,1322,1322,1322,40
20230907,140500,188442716,1324,1324,1324,1324,0
20230907,140400,188442716,1324,1324,1324,1324,0
20230907,140300,188442716,1324,1324,1324,1324,0
20230907,140200,188442716,1324,1324,1324,1324,0
20230907,140100,188442716,1324,1324,1324,1324,0
20230907,140000,188442716,1324,1324,1324,1324,0
20230907,135900,188442716,1324,1324,1324,1324,0
20230907,135800,188442716,1324,1324,1324,1324,0
20230907,135700,188442716,1324,1324,1324,1324,0
20230907,135600,188442716,1324,1324,1324,1324,0
20230907,135500,188442716,1324,1325,1325,1324,6
20230907,135400,188434767,1325,1325,1325,1325,0
20230907,135300,188434767,1325,1325,1325,1325,27
20230907,135200,188398992,1326,1326,1326,1326,0
20230907,135100,188398992,1326,1326,1326,1326,0
20230907,135000,188398992,1326,1326,1326,1326,0
20230907,134900,188398992,1326,1326,1326,1326,0
20230907,134800,188398992,1326,1326,1326,1326,0
20230907,134700,188398992,1326,1326,1326,1326,0
20230907,134600,188398992,1326,1321,1326,1321,16
20230907,134500,188377849,1321,1324,1326,1321,21
20230907,134400,188350034,1321,1322,1322,1321,381
20230907,134300,187846732,1326,1326,1326,1326,0
20230907,134200,187846732,1326,1326,1326,1326,0
20230907,134100,187846732,1326,1325,1326,1325,20
20230907,134000,187820228,1323,1323,1323,1323,0
20230907,133900,187820228,1323,1323,1323,1323,0
20230907,133800,187820228,1323,1323,1323,1323,30
20230907,133700,187780538,1320,1323,1323,1320,112
20230907,133600,187632650,1323,1323,1323,1323,0
20230907,133500,187632650,1323,1325,1325,1323,1097
20230907,133400,186179753,1326,1326,1326,1326,0
20230907,133300,186179753,1326,1326,1326,1326,0
20230907,133200,186179753,1326,1326,1326,1326,750
20230907,133100,185185253,1326,1326,1326,1326,16
20230907,133000,185164037,1326,1326,1326,1326,167
20230907,132900,184942595,1326,1326,1327,1326,277
20230907,132800,184575093,1327,1327,1327,1326,870
20230907,132700,183420664,1327,1329,1329,1327,103
20230907,132600,183283783,1329,1329,1329,1329,0
20230907,132500,183283783,1329,1329,1329,1329,1
20230907,132400,183282454,1327,1327,1327,1327,0
20230907,132300,183282454,1327,1327,1327,1327,8
20230907,132200,183271838,1327,1327,1327,1327,7
20230907,132100,183262549,1327,1329,1329,1327,207
20230907,132000,182987460,1330,1330,1330,1330,0
20230907,131900,182987460,1330,1330,1330,1330,0
20230907,131800,182987460,1330,1330,1330,1330,0
20230907,131700,182987460,1330,1330,1330,1330,0
20230907,131600,182987460,1330,1330,1330,1330,0
20230907,131500,182987460,1330,1330,1330,1330,2
20230907,131400,182984800,1330,1330,1330,1330,10
20230907,131300,182971500,1330,1330,1330,1330,0
20230907,131200,182971500,1330,1330,1330,1330,0
20230907,131100,182971500,1330,1330,1330,1330,2
20230907,131000,182968840,1330,1330,1330,1330,0
20230907,130900,182968840,1330,1330,1330,1330,0
20230907,130800,182968840,1330,1330,1330,1330,0
20230907,130700,182968840,1330,1330,1330,1330,0
20230907,130600,182968840,1330,1330,1330,1330,0
20230907,130500,182968840,1330,1330,1330,1330,0
20230907,130400,182968840,1330,1330,1330,1330,0
20230907,130300,182968840,1330,1330,1330,1330,0
20230907,130200,182968840,1330,1330,1330,1330,0
20230907,130100,182968840,1330,1330,1330,1330,1
20230907,130000,182967510,1326,1326,1326,1326,0
20230907,125900,182967510,1326,1326,1326,1326,1
20230907,125800,182966184,1330,1330,1330,1330,7
20230907,125700,182956874,1325,1325,1325,1325,0
20230907,125600,182956874,1325,1325,1325,1325,0
20230907,125500,182956874,1325,1325,1325,1325,0
20230907,125400,182956874,1325,1325,1325,1325,0
20230907,125300,182956874,1325,1327,1327,1325,16
20230907,125200,182935668,1328,1328,1328,1328,0
20230907,125100,182935668,1328,1328,1328,1328,3
20230907,125000,182931684,1328,1328,1328,1328,0
20230907,124900,182931684,1328,1328,1328,1328,0
20230907,124800,182931684,1328,1328,1328,1328,0
20230907,124700,182931684,1328,1328,1328,1328,0
20230907,124600,182931684,1328,1328,1328,1328,0
20230907,124500,182931684,1328,1328,1328,1328,0
20230907,124400,182931684,1328,1328,1328,1328,1
20230907,124300,182930356,1329,1329,1329,1329,200
20230907,124200,182664556,1329,1329,1329,1329,0
20230907,124100,182664556,1329,1329,1329,1329,45
20230907,124000,182604751,1330,1330,1330,1330,0
20230907,123900,182604751,1330,1330,1330,1330,0
20230907,123800,182604751,1330,1330,1330,1330,7
20230907,123700,182595441,1335,1335,1335,1335,0
20230907,123600,182595441,1335,1335,1335,1335,0
20230907,123500,182595441,1335,1335,1335,1335,0
20230907,123400,182595441,1335,1335,1335,1335,0
20230907,123300,182595441,1335,1335,1335,1335,0
20230907,123200,182595441,1335,1335,1335,1335,0
20230907,123100,182595441,1335,1335,1335,1335,0
20230907,123000,182595441,1335,1335,1335,1335,0
20230907,122900,182595441,1335,1335,1335,1335,0
20230907,122800,182595441,1335,1335,1335,1335,0
20230907,122700,182595441,1335,1335,1335,1335,0
20230907,122600,182595441,1335,1335,1335,1335,0
20230907,122500,182595441,1335,1335,1335,1335,0
20230907,122400,182595441,1335,1335,1335,1335,0
20230907,122300,182595441,1335,1335,1335,1335,0
20230907,122200,182595441,1335,1335,1335,1335,0
20230907,122100,182595441,1335,1335,1335,1335,0
20230907,122000,182595441,1335,1335,1335,1335,0
20230907,121900,182595441,1335,1335,1335,1335,0
20230907,121800,182595441,1335,1335,1335,1335,0
20230907,121700,182595441,1335,1335,1335,1335,0
20230907,121600,182595441,1335,1335,1335,1335,0
20230907,121500,182595441,1335,1335,1335,1335,0
20230907,121400,182595441,1335,1335,1335,1335,0
20230907,121300,182595441,1335,1335,1335,1335,0
20230907,121200,182595441,1335,1335,1335,1335,0
20230907,121100,182595441,1335,1334,1335,1334,2
20230907,121000,182592772,1335,1335,1335,1335,0
20230907,120900,182592772,1335,1335,1335,1335,41
20230907,120800,182538037,1329,1329,1329,1329,0
20230907,120700,182538037,1329,1329,1329,1329,0
20230907,120600,182538037,1329,1329,1329,1329,0
20230907,120500,182538037,1329,1330,1330,1329,6
20230907,120400,182530062,1330,1330,1330,1330,0
20230907,120300,182530062,1330,1330,1330,1330,0
20230907,120200,182530062,1330,1330,1330,1330,0
20230907,120100,182530062,1330,1330,1330,1330,0
20230907,120000,182530062,1330,1334,1334,1330,5
20230907,115900,182523402,1335,1335,1335,1335,1
20230907,115800,182522067,1336,1336,1336,1336,120
20230907,115700,182361747,1336,1336,1336,1336,2
20230907,115600,182359075,1329,1329,1329,1329,5
20230907,115500,182352430,1329,1329,1329,1329,0
20230907,115400,182352430,1329,1329,1329,1329,5
20230907,115300,182345785,1336,1336,1336,1336,0
20230907,115200,182345785,1336,1329,1336,1329,5
20230907,115100,182339133,1336,1336,1336,1336,8
20230907,115000,182328445,1336,1336,1336,1336,672
20230907,114900,181430653,1329,1329,1329,1329,16
20230907,114800,181409389,1329,1326,1329,1326,46
20230907,114700,181348270,1323,1324,1324,1323,1004
20230907,114600,180018978,1326,1325,1328,1325,2013
20230907,114500,177347753,1330,1333,1337,1330,2513
20230907,114400,173988456,1328,1328,1328,1328,4
20230907,114300,173983144,1323,1334,1334,1323,5
20230907,114200,173976518,1333,1333,1333,1332,1001
20230907,114100,172642190,1333,1333,1333,1333,240
20230907,114000,172322270,1333,1323,1333,1322,570
20230907,113900,171562502,1320,1320,1320,1320,5
20230907,113800,171555902,1334,1318,1334,1318,22126
20230907,113700,142085458,1312,1312,1312,1312,4
20230907,113600,142080210,1318,1318,1318,1312,8
20230907,113500,142069696,1312,1312,1312,1312,4
20230907,113400,142064448,1311,1311,1311,1311,0
20230907,113300,142064448,1311,1311,1311,1311,5
20230907,113200,142057893,1310,1310,1310,1310,4
20230907,113100,142052653,1310,1310,1310,1310,0
20230907,113000,142052653,1310,1316,1316,1310,5
20230907,112900,142046097,1316,1310,1316,1310,5881
20230907,112800,134337181,1310,1310,1310,1310,4
20230907,112700,134331941,1310,1310,1310,1310,5
20230907,112600,134325391,1311,1310,1311,1310,5
20230907,112500,134318840,1310,1310,1310,1310,4
20230907,112400,134313600,1311,1311,1311,1310,2288
20230907,112300,131314037,1310,1310,1310,1310,4
20230907,112200,131308797,1309,1309,1309,1309,4
20230907,112100,131303561,1309,1309,1309,1309,5
20230907,112000,131297016,1309,1311,1311,1309,5
20230907,111900,131290469,1309,1309,1309,1309,4
20230907,111800,131285233,1309,1311,1311,1309,6
20230907,111700,131277377,1309,1309,1309,1309,5
20230907,111600,131270832,1309,1310,1310,1309,19
20230907,111500,131245946,1309,1310,1311,1309,2006
20230907,111400,128618936,1311,1310,1311,1310,5
20230907,111300,128612385,1310,1310,1310,1310,4
20230907,111200,128607145,1310,1310,1310,1310,5
20230907,111100,128600595,1310,1310,1310,1310,4
20230907,111000,128595355,1310,1310,1310,1310,4
20230907,110900,128590115,1310,1310,1310,1310,5
20230907,110800,128583565,1310,1310,1310,1310,4
20230907,110700,128578325,1310,1310,1310,1310,4
20230907,110600,128573085,1310,1310,1310,1310,5
20230907,110500,128566535,1310,1310,1310,1310,64
20230907,110400,128482695,1310,1310,1310,1310,64
20230907,110300,128398855,1310,1310,1310,1310,781
20230907,110200,127375745,1310,1310,1310,1310,4
20230907,110100,127370505,1310,1310,1310,1310,4
20230907,110000,127365265,1310,1310,1310,1310,5
20230907,105900,127358715,1310,1311,1311,1310,17
20230907,105800,127336432,1310,1310,1310,1310,55
20230907,105700,127264382,1310,1310,1310,1310,57
20230907,105600,127189712,1311,1310,1311,1310,5
20230907,105500,127183161,1310,1310,1310,1310,857
20230907,105400,126060491,1310,1309,1310,1309,72
20230907,105300,125966176,1309,1309,1309,1309,1738
20230907,105200,123691134,1310,1310,1310,1310,233
20230907,105100,123385904,1310,1310,1310,1310,9
20230907,105000,123374114,1311,1310,1311,1310,5
20230907,104900,123367563,1311,1311,1311,1311,110
20230907,104800,123223353,1311,1311,1311,1311,5
20230907,104700,123216798,1311,1311,1311,1311,4
20230907,104600,123211554,1311,1313,1313,1311,34
20230907,104500,123166917,1313,1313,1313,1313,12
20230907,104400,123151161,1314,1314,1314,1314,2
20230907,104300,123148533,1315,1315,1315,1315,0
20230907,104200,123148533,1315,1315,1315,1315,1
20230907,104100,123147218,1308,1308,1308,1308,0
20230907,104000,123147218,1308,1308,1308,1308,0
20230907,103900,123147218,1308,1315,1315,1308,1971
20230907,103800,120555838,1315,1315,1315,1315,0
20230907,103700,120555838,1315,1315,1315,1315,1
20230907,103600,120554523,1315,1315,1315,1315,0
20230907,103500,120554523,1315,1315,1315,1315,1
20230907,103400,120553208,1309,1309,1309,1309,71
20230907,103300,120460269,1308,1309,1309,1308,423
20230907,103200,119906767,1308,1308,1308,1308,0
20230907,103100,119906767,1308,1308,1308,1308,247
20230907,103000,119583691,1308,1309,1309,1308,333
20230907,102900,119148120,1310,1310,1310,1310,0
20230907,102800,119148120,1310,1310,1310,1310,200
20230907,102700,118886120,1317,1317,1317,1317,0
20230907,102600,118886120,1317,1317,1317,1317,1
20230907,102500,118884803,1310,1310,1310,1310,1619
20230907,102400,116763913,1311,1311,1311,1311,0
20230907,102300,116763913,1311,1311,1311,1311,1
20230907,102200,116762602,1318,1318,1318,1318,1
20230907,102100,116761284,1318,1318,1318,1318,0
20230907,102000,116761284,1318,1318,1318,1318,0
20230907,101900,116761284,1318,1318,1318,1318,0
20230907,101800,116761284,1318,1318,1318,1318,7
20230907,101700,116752058,1318,1318,1318,1318,1
20230907,101600,116750740,1310,1310,1310,1309,4663
20230907,101500,110643175,1310,1310,1310,1310,10
20230907,101400,110630075,1310,1310,1310,1310,285
20230907,101300,110256725,1309,1310,1310,1309,201
20230907,101200,109993556,1310,1310,1310,1310,1
20230907,101100,109992246,1308,1309,1310,1308,1160
20230907,101000,108472908,1308,1308,1309,1308,766
20230907,100900,107470966,1308,1309,1309,1308,2029
20230907,100800,104815419,1309,1310,1310,1309,237
20230907,100700,104505145,1310,1310,1310,1310,84
20230907,100600,104395105,1310,1319,1319,1310,21678
20230907,100500,75941621,1320,1320,1320,1320,771
20230907,100400,74923901,1320,1319,1320,1318,1204
20230907,100300,73335955,1320,1319,1320,1319,164
20230907,100200,73119638,1320,1320,1320,1319,58
20230907,100100,73043133,1319,1320,1320,1319,2134
20230907,100000,70226412,1320,1320,1321,1320,2596
20230907,095900,66799691,1320,1320,1321,1320,1276
20230907,095800,65114615,1321,1321,1321,1320,2599
20230907,095700,61682803,1322,1322,1322,1322,35
20230907,095600,61636533,1322,1323,1323,1321,638
20230907,095500,60792617,1323,1324,1327,1322,1907
20230907,095400,58270038,1324,1327,1327,1324,14414
20230907,095300,39157877,1330,1328,1330,1328,2
20230907,095200,39155219,1328,1328,1328,1328,0
20230907,095100,39155219,1328,1330,1330,1328,380
20230907,095000,38649829,1327,1328,1328,1327,85
20230907,094900,38536993,1328,1328,1328,1328,660
20230907,094800,37660513,1328,1328,1328,1327,3902
20230907,094700,32481109,1330,1330,1330,1330,0
20230907,094600,32481109,1330,1330,1330,1330,0
20230907,094500,32481109,1330,1329,1330,1329,332
20230907,094400,32039559,1329,1329,1329,1329,541
20230907,094300,31320570,1328,1328,1328,1328,0
20230907,094200,31320570,1328,1328,1328,1328,0
20230907,094100,31320570,1328,1330,1330,1328,1323
20230907,094000,29563247,1331,1331,1331,1331,1
20230907,093900,29561916,1331,1331,1331,1331,142
20230907,093800,29372914,1332,1331,1332,1331,235
20230907,093700,29060020,1332,1332,1332,1332,4
20230907,093600,29054692,1332,1332,1332,1332,1
20230907,093500,29053360,1332,1332,1332,1332,1
20230907,093400,29052028,1332,1332,1332,1332,1
20230907,093300,29050696,1332,1331,1332,1331,82
20230907,093200,28941551,1331,1331,1331,1331,408
20230907,093100,28398503,1332,1332,1332,1332,6
20230907,093000,28390511,1332,1332,1332,1332,3
20230907,092900,28386515,1332,1332,1332,1332,4056
20230907,092800,22983923,1333,1333,1333,1333,14
20230907,092700,22965261,1333,1333,1333,1333,6
20230907,092600,22957263,1332,1332,1332,1332,0
20230907,092500,22957263,1332,1332,1332,1332,71
20230907,092400,22862691,1332,1332,1332,1332,4
20230907,092300,22857363,1331,1331,1331,1331,0
20230907,092200,22857363,1331,1331,1331,1331,1
20230907,092100,22856032,1331,1331,1331,1331,4
20230907,092000,22850708,1329,1329,1329,1329,0
20230907,091900,22850708,1329,1329,1329,1329,75
20230907,091800,22751033,1333,1332,1333,1332,750
20230907,091700,21751284,1333,1333,1333,1333,5
20230907,091600,21744619,1330,1330,1330,1330,13
20230907,091500,21727329,1334,1334,1334,1334,1
20230907,091400,21725995,1334,1334,1334,1334,38
20230907,091300,21675303,1326,1328,1334,1326,1262
20230907,091200,20000611,1327,1328,1328,1327,4200
20230907,091100,14423211,1334,1334,1334,1334,10
20230907,091000,14409871,1334,1333,1334,1327,5267
20230907,090900,7410524,1330,1330,1330,1330,2
20230907,090800,7407864,1335,1335,1335,1335,0
20230907,090700,7407864,1335,1335,1335,1335,0
20230907,090600,7407864,1335,1335,1335,1335,0
20230907,090500,7407864,1335,1335,1335,1335,0
20230907,090400,7407864,1335,1335,1335,1335,0
20230907,090300,7407864,1335,1335,1335,1335,1
20230907,090200,7406529,1335,1335,1335,1335,1000
20230907,090100,6071529,1327,1335,1335,1327,69
20230907,090000,5979486,1327,1336,1336,1327,4484