KissMeData/007120/min/candle-20230829.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230829,184700,123035029,1415,1415,1415,1415,2993
20230829,184600,123035029,1415,1415,1415,1415,0
20230829,184500,123035029,1415,1415,1415,1415,0
20230829,184400,123035029,1415,1415,1415,1415,0
20230829,184300,123035029,1415,1415,1415,1415,0
20230829,184200,123035029,1415,1415,1415,1415,0
20230829,184100,123035029,1415,1415,1415,1415,0
20230829,184000,123035029,1415,1415,1415,1415,0
20230829,183900,123035029,1415,1415,1415,1415,0
20230829,183800,123035029,1415,1415,1415,1415,0
20230829,183700,123035029,1415,1415,1415,1415,0
20230829,183600,123035029,1415,1415,1415,1415,0
20230829,183500,123035029,1415,1415,1415,1415,0
20230829,183400,123035029,1415,1415,1415,1415,0
20230829,183300,123035029,1415,1415,1415,1415,0
20230829,183200,123035029,1415,1415,1415,1415,0
20230829,183100,123035029,1415,1415,1415,1415,0
20230829,183000,123035029,1415,1415,1415,1415,0
20230829,182900,123035029,1415,1415,1415,1415,0
20230829,182800,123035029,1415,1415,1415,1415,0
20230829,182700,123035029,1415,1415,1415,1415,0
20230829,182600,123035029,1415,1415,1415,1415,0
20230829,182500,123035029,1415,1415,1415,1415,0
20230829,182400,123035029,1415,1415,1415,1415,0
20230829,182300,123035029,1415,1415,1415,1415,0
20230829,182200,123035029,1415,1415,1415,1415,0
20230829,182100,123035029,1415,1415,1415,1415,0
20230829,182000,123035029,1415,1415,1415,1415,0
20230829,181900,123035029,1415,1415,1415,1415,0
20230829,181800,123035029,1415,1415,1415,1415,0
20230829,181700,123035029,1415,1415,1415,1415,2993
20230829,181600,123035029,1415,1415,1415,1415,0
20230829,181500,123035029,1415,1415,1415,1415,0
20230829,181400,123035029,1415,1415,1415,1415,0
20230829,181300,123035029,1415,1415,1415,1415,0
20230829,181200,123035029,1415,1415,1415,1415,0
20230829,181100,123035029,1415,1415,1415,1415,0
20230829,181000,123035029,1415,1415,1415,1415,0
20230829,180900,123035029,1415,1415,1415,1415,0
20230829,180800,123035029,1415,1415,1415,1415,0
20230829,180700,123035029,1415,1415,1415,1415,0
20230829,180600,123035029,1415,1415,1415,1415,0
20230829,180500,123035029,1415,1415,1415,1415,0
20230829,180400,123035029,1415,1415,1415,1415,0
20230829,180300,123035029,1415,1415,1415,1415,0
20230829,180200,123035029,1415,1415,1415,1415,0
20230829,180100,123035029,1415,1415,1415,1415,0
20230829,180000,123035029,1415,1415,1415,1415,0
20230829,175900,123035029,1415,1415,1415,1415,0
20230829,175800,123035029,1415,1415,1415,1415,0
20230829,175700,123035029,1415,1415,1415,1415,0
20230829,175600,123035029,1415,1415,1415,1415,0
20230829,175500,123035029,1415,1415,1415,1415,0
20230829,175400,123035029,1415,1415,1415,1415,0
20230829,175300,123035029,1415,1415,1415,1415,0
20230829,175200,123035029,1415,1415,1415,1415,0
20230829,175100,123035029,1415,1415,1415,1415,0
20230829,175000,123035029,1415,1415,1415,1415,0
20230829,174900,123035029,1415,1415,1415,1415,0
20230829,174800,123035029,1415,1415,1415,1415,0
20230829,174700,123035029,1415,1415,1415,1415,2993
20230829,174600,123035029,1415,1415,1415,1415,0
20230829,174500,123035029,1415,1415,1415,1415,0
20230829,174400,123035029,1415,1415,1415,1415,0
20230829,174300,123035029,1415,1415,1415,1415,0
20230829,174200,123035029,1415,1415,1415,1415,0
20230829,174100,123035029,1415,1415,1415,1415,0
20230829,174000,123035029,1415,1415,1415,1415,0
20230829,173900,123035029,1415,1415,1415,1415,0
20230829,173800,123035029,1415,1415,1415,1415,0
20230829,173700,123035029,1415,1415,1415,1415,0
20230829,173600,123035029,1415,1415,1415,1415,0
20230829,173500,123035029,1415,1415,1415,1415,0
20230829,173400,123035029,1415,1415,1415,1415,0
20230829,173300,123035029,1415,1415,1415,1415,0
20230829,173200,123035029,1415,1415,1415,1415,0
20230829,173100,123035029,1415,1415,1415,1415,0
20230829,173000,123035029,1415,1415,1415,1415,0
20230829,172900,123035029,1415,1415,1415,1415,0
20230829,172800,123035029,1415,1415,1415,1415,0
20230829,172700,123035029,1415,1415,1415,1415,0
20230829,172600,123035029,1415,1415,1415,1415,0
20230829,172500,123035029,1415,1415,1415,1415,0
20230829,172400,123035029,1415,1415,1415,1415,0
20230829,172300,123035029,1415,1415,1415,1415,0
20230829,172200,123035029,1415,1415,1415,1415,0
20230829,172100,123035029,1415,1415,1415,1415,0
20230829,172000,123035029,1415,1415,1415,1415,0
20230829,171900,123035029,1415,1415,1415,1415,0
20230829,171800,123035029,1415,1415,1415,1415,0
20230829,171700,123035029,1415,1415,1415,1415,2993
20230829,171600,123035029,1415,1415,1415,1415,0
20230829,171500,123035029,1415,1415,1415,1415,0
20230829,171400,123035029,1415,1415,1415,1415,0
20230829,171300,123035029,1415,1415,1415,1415,0
20230829,171200,123035029,1415,1415,1415,1415,0
20230829,171100,123035029,1415,1415,1415,1415,0
20230829,171000,123035029,1415,1415,1415,1415,0
20230829,170900,123035029,1415,1415,1415,1415,0
20230829,170800,123035029,1415,1415,1415,1415,0
20230829,170700,123035029,1415,1415,1415,1415,0
20230829,170600,123035029,1415,1415,1415,1415,0
20230829,170500,123035029,1415,1415,1415,1415,0
20230829,170400,123035029,1415,1415,1415,1415,0
20230829,170300,123035029,1415,1415,1415,1415,0
20230829,170200,123035029,1415,1415,1415,1415,0
20230829,170100,123035029,1415,1415,1415,1415,0
20230829,170000,123035029,1415,1415,1415,1415,0
20230829,165900,123035029,1415,1415,1415,1415,0
20230829,165800,123035029,1415,1415,1415,1415,0
20230829,165700,123035029,1415,1415,1415,1415,0
20230829,165600,123035029,1415,1415,1415,1415,0
20230829,165500,123035029,1415,1415,1415,1415,0
20230829,165400,123035029,1415,1415,1415,1415,0
20230829,165300,123035029,1415,1415,1415,1415,0
20230829,165200,123035029,1415,1415,1415,1415,0
20230829,165100,123035029,1415,1415,1415,1415,0
20230829,165000,123035029,1415,1415,1415,1415,0
20230829,164900,123035029,1415,1415,1415,1415,0
20230829,164800,123035029,1415,1415,1415,1415,0
20230829,164700,123035029,1415,1415,1415,1415,2993
20230829,164600,123035029,1415,1415,1415,1415,0
20230829,164500,123035029,1415,1415,1415,1415,0
20230829,164400,123035029,1415,1415,1415,1415,0
20230829,164300,123035029,1415,1415,1415,1415,0
20230829,164200,123035029,1415,1415,1415,1415,0
20230829,164100,123035029,1415,1415,1415,1415,0
20230829,164000,123035029,1415,1415,1415,1415,0
20230829,163900,123035029,1415,1415,1415,1415,0
20230829,163800,123035029,1415,1415,1415,1415,0
20230829,163700,123035029,1415,1415,1415,1415,0
20230829,163600,123035029,1415,1415,1415,1415,0
20230829,163500,123035029,1415,1415,1415,1415,0
20230829,163400,123035029,1415,1415,1415,1415,0
20230829,163300,123035029,1415,1415,1415,1415,0
20230829,163200,123035029,1415,1415,1415,1415,0
20230829,163100,123035029,1415,1415,1415,1415,0
20230829,163000,123035029,1415,1415,1415,1415,0
20230829,162900,123035029,1415,1415,1415,1415,0
20230829,162800,123035029,1415,1415,1415,1415,0
20230829,162700,123035029,1415,1415,1415,1415,0
20230829,162600,123035029,1415,1415,1415,1415,0
20230829,162500,123035029,1415,1415,1415,1415,0
20230829,162400,123035029,1415,1415,1415,1415,0
20230829,162300,123035029,1415,1415,1415,1415,0
20230829,162200,123035029,1415,1415,1415,1415,0
20230829,162100,123035029,1415,1415,1415,1415,0
20230829,162000,123035029,1415,1415,1415,1415,0
20230829,161900,123035029,1415,1415,1415,1415,0
20230829,161800,123035029,1415,1415,1415,1415,0
20230829,161700,123035029,1415,1415,1415,1415,2993
20230829,161600,123035029,1415,1415,1415,1415,0
20230829,161500,123035029,1415,1415,1415,1415,0
20230829,161400,123035029,1415,1415,1415,1415,0
20230829,161300,123035029,1415,1415,1415,1415,0
20230829,161200,123035029,1415,1415,1415,1415,0
20230829,161100,123035029,1415,1415,1415,1415,0
20230829,161000,123035029,1415,1415,1415,1415,0
20230829,160900,123035029,1415,1415,1415,1415,0
20230829,160800,123035029,1415,1415,1415,1415,0
20230829,160700,123035029,1415,1415,1415,1415,0
20230829,160600,123035029,1415,1415,1415,1415,0
20230829,160500,123035029,1415,1415,1415,1415,0
20230829,160400,123035029,1415,1415,1415,1415,0
20230829,160300,123035029,1415,1415,1415,1415,0
20230829,160200,123035029,1415,1415,1415,1415,0
20230829,160100,123035029,1415,1415,1415,1415,0
20230829,160000,123035029,1415,1415,1415,1415,0
20230829,155900,123035029,1415,1415,1415,1415,0
20230829,155800,123035029,1415,1415,1415,1415,0
20230829,155700,123035029,1415,1415,1415,1415,0
20230829,155600,123035029,1415,1415,1415,1415,0
20230829,155500,123035029,1415,1415,1415,1415,0
20230829,155400,123035029,1415,1415,1415,1415,0
20230829,155300,123035029,1415,1415,1415,1415,0
20230829,155200,123035029,1415,1415,1415,1415,0
20230829,155100,123035029,1415,1415,1415,1415,0
20230829,155000,123035029,1415,1415,1415,1415,0
20230829,154900,123035029,1415,1415,1415,1415,0
20230829,154800,123035029,1415,1415,1415,1415,0
20230829,154700,123035029,1415,1415,1415,1415,2993
20230829,154600,123035029,1415,1415,1415,1415,0
20230829,154500,123035029,1415,1415,1415,1415,0
20230829,154400,123035029,1415,1415,1415,1415,0
20230829,154300,123035029,1415,1415,1415,1415,0
20230829,154200,123035029,1415,1415,1415,1415,0
20230829,154100,123035029,1415,1415,1415,1415,0
20230829,154000,123035029,1415,1415,1415,1415,0
20230829,153900,123035029,1415,1415,1415,1415,0
20230829,153800,123035029,1415,1415,1415,1415,0
20230829,153700,123035029,1415,1415,1415,1415,0
20230829,153600,123035029,1415,1415,1415,1415,0
20230829,153500,123035029,1415,1415,1415,1415,0
20230829,153400,123035029,1415,1415,1415,1415,0
20230829,153300,123035029,1415,1415,1415,1415,0
20230829,153200,123035029,1415,1415,1415,1415,0
20230829,153100,123035029,1415,1415,1415,1415,0
20230829,153000,123035029,1415,1415,1415,1415,2993
20230829,152900,118799934,1415,1415,1415,1415,0
20230829,152800,118799934,1415,1415,1415,1415,0
20230829,152700,118799934,1415,1415,1415,1415,0
20230829,152600,118799934,1415,1415,1415,1415,0
20230829,152500,118799934,1415,1415,1415,1415,0
20230829,152400,118799934,1415,1415,1415,1415,0
20230829,152300,118799934,1415,1415,1415,1415,0
20230829,152200,118799934,1415,1415,1415,1415,0
20230829,152100,118799934,1415,1415,1415,1415,0
20230829,152000,118799934,1415,1415,1415,1415,0
20230829,151900,118799934,1415,1413,1415,1412,32
20230829,151800,118754715,1411,1418,1418,1411,5
20230829,151700,118747647,1421,1421,1421,1421,0
20230829,151600,118747647,1421,1409,1421,1409,1142
20230829,151500,117138557,1409,1409,1409,1409,63
20230829,151400,117049790,1410,1409,1410,1409,1732
20230829,151300,114607671,1410,1410,1410,1410,0
20230829,151200,114607671,1410,1410,1410,1408,14
20230829,151100,114587933,1408,1409,1409,1408,100
20230829,151000,114447070,1409,1412,1412,1409,700
20230829,150900,113459343,1412,1415,1415,1412,1029
20230829,150800,112004176,1413,1415,1415,1413,433
20230829,150700,111391531,1414,1414,1414,1414,299
20230829,150600,110968745,1414,1414,1414,1414,1
20230829,150500,110967331,1413,1413,1413,1413,265
20230829,150400,110592886,1413,1413,1413,1413,0
20230829,150300,110592886,1413,1413,1413,1413,66
20230829,150200,110499628,1413,1413,1413,1413,65
20230829,150100,110407783,1414,1414,1414,1414,13
20230829,150000,110389401,1413,1413,1413,1413,300
20230829,145900,109965501,1414,1414,1414,1414,0
20230829,145800,109965501,1414,1414,1414,1414,0
20230829,145700,109965501,1414,1414,1414,1414,0
20230829,145600,109965501,1414,1414,1414,1414,57
20230829,145500,109884903,1413,1413,1413,1413,0
20230829,145400,109884903,1413,1413,1413,1413,0
20230829,145300,109884903,1413,1413,1413,1413,311
20230829,145200,109445460,1414,1414,1414,1414,0
20230829,145100,109445460,1414,1414,1414,1414,14
20230829,145000,109425664,1414,1414,1414,1414,0
20230829,144900,109425664,1414,1414,1414,1414,0
20230829,144800,109425664,1414,1414,1414,1414,0
20230829,144700,109425664,1414,1414,1414,1414,0
20230829,144600,109425664,1414,1414,1414,1414,14
20230829,144500,109405868,1414,1414,1414,1414,2
20230829,144400,109403040,1414,1414,1414,1414,6
20230829,144300,109394556,1414,1413,1414,1413,3
20230829,144200,109390315,1414,1414,1414,1414,6
20230829,144100,109381831,1414,1414,1414,1414,19
20230829,144000,109354965,1412,1412,1412,1412,0
20230829,143900,109354965,1412,1412,1412,1412,0
20230829,143800,109354965,1412,1412,1412,1412,0
20230829,143700,109354965,1412,1412,1412,1412,0
20230829,143600,109354965,1412,1412,1412,1412,0
20230829,143500,109354965,1412,1412,1412,1412,0
20230829,143400,109354965,1412,1412,1412,1412,446
20230829,143300,108725213,1411,1411,1411,1411,1
20230829,143200,108723802,1410,1410,1410,1410,0
20230829,143100,108723802,1410,1410,1410,1410,13
20230829,143000,108705472,1408,1408,1408,1408,0
20230829,142900,108705472,1408,1411,1411,1408,1049
20230829,142800,107227048,1411,1411,1411,1411,158
20230829,142700,107004110,1412,1412,1412,1412,0
20230829,142600,107004110,1412,1412,1412,1412,13
20230829,142500,106985754,1412,1412,1412,1412,35
20230829,142400,106936334,1412,1412,1412,1412,14
20230829,142300,106916566,1412,1412,1412,1412,0
20230829,142200,106916566,1412,1412,1412,1412,0
20230829,142100,106916566,1412,1412,1412,1412,0
20230829,142000,106916566,1412,1412,1412,1412,0
20230829,141900,106916566,1412,1412,1412,1412,0
20230829,141800,106916566,1412,1412,1412,1412,0
20230829,141700,106916566,1412,1412,1412,1412,0
20230829,141600,106916566,1412,1412,1412,1412,1
20230829,141500,106915154,1413,1413,1413,1413,1
20230829,141400,106913741,1414,1414,1414,1414,0
20230829,141300,106913741,1414,1414,1414,1414,0
20230829,141200,106913741,1414,1414,1414,1414,3
20230829,141100,106909499,1414,1412,1414,1412,12
20230829,141000,106892533,1413,1410,1413,1410,287
20230829,140900,106487860,1410,1410,1410,1410,15
20230829,140800,106466710,1410,1410,1410,1410,14
20230829,140700,106446970,1410,1410,1410,1410,0
20230829,140600,106446970,1410,1410,1410,1410,14
20230829,140500,106427230,1409,1409,1409,1409,14
20230829,140400,106407504,1410,1410,1410,1410,14
20230829,140300,106387764,1409,1410,1410,1409,27
20230829,140200,106349708,1410,1410,1410,1410,1
20230829,140100,106348298,1408,1412,1412,1408,1117
20230829,140000,104771266,1412,1412,1412,1412,5
20230829,135900,104764206,1412,1413,1413,1412,1746
20230829,135800,102298694,1413,1413,1413,1413,14
20230829,135700,102278912,1414,1414,1414,1414,3
20230829,135600,102274670,1414,1413,1414,1413,26
20230829,135500,102237920,1414,1414,1414,1414,2
20230829,135400,102235092,1415,1414,1415,1414,69
20230829,135300,102137471,1414,1414,1414,1414,1
20230829,135200,102136057,1413,1413,1413,1413,14
20230829,135100,102116275,1414,1414,1414,1414,13
20230829,135000,102097893,1413,1413,1413,1413,14
20230829,134900,102078111,1413,1413,1413,1413,14
20230829,134800,102058329,1413,1413,1413,1413,14
20230829,134700,102038547,1413,1414,1414,1413,20
20230829,134600,102010281,1414,1414,1414,1414,14
20230829,134500,101990485,1414,1414,1414,1414,0
20230829,134400,101990485,1414,1414,1414,1414,19
20230829,134300,101963619,1413,1413,1413,1413,14
20230829,134200,101943837,1413,1413,1413,1413,14
20230829,134100,101924055,1413,1415,1415,1413,15
20230829,134000,101902858,1413,1413,1413,1413,1214
20230829,133900,100187476,1413,1413,1413,1413,14
20230829,133800,100167694,1413,1413,1413,1413,0
20230829,133700,100167694,1413,1413,1413,1413,14
20230829,133600,100147912,1413,1413,1413,1413,14
20230829,133500,100128130,1414,1414,1414,1414,14
20230829,133400,100108334,1413,1415,1415,1413,64
20230829,133300,100017802,1413,1413,1413,1413,14
20230829,133200,99998020,1414,1413,1414,1413,15
20230829,133100,99976824,1413,1413,1413,1413,2
20230829,133000,99973998,1413,1413,1413,1413,14
20230829,132900,99954216,1414,1414,1414,1414,13
20230829,132800,99935834,1413,1413,1413,1413,14
20230829,132700,99916052,1413,1414,1414,1413,597
20230829,132600,99072245,1414,1414,1414,1414,14
20230829,132500,99052449,1414,1414,1414,1414,14
20230829,132400,99032653,1414,1414,1414,1414,18
20230829,132300,99007201,1414,1414,1414,1414,24
20230829,132200,98973265,1414,1414,1414,1414,23
20230829,132100,98940743,1414,1414,1415,1414,45
20230829,132000,98877100,1414,1414,1414,1414,23
20230829,131900,98844578,1414,1415,1415,1414,95
20230829,131800,98710176,1415,1415,1415,1415,23
20230829,131700,98677631,1415,1415,1415,1415,9
20230829,131600,98664896,1415,1414,1415,1414,23
20230829,131500,98632360,1414,1414,1414,1414,23
20230829,131400,98599838,1414,1414,1414,1414,32
20230829,131300,98554590,1414,1414,1414,1414,23
20230829,131200,98522068,1414,1414,1414,1414,30
20230829,131100,98479648,1414,1415,1420,1414,24
20230829,131000,98445692,1416,1416,1416,1416,23
20230829,130900,98413124,1416,1416,1416,1416,18
20230829,130800,98387636,1415,1415,1415,1415,23
20230829,130700,98355091,1415,1415,1415,1415,23
20230829,130600,98322546,1415,1415,1415,1415,23
20230829,130500,98290001,1415,1416,1416,1415,23
20230829,130400,98257442,1416,1416,1416,1416,32
20230829,130300,98212130,1416,1416,1416,1416,23
20230829,130200,98179562,1416,1416,1416,1416,17
20230829,130100,98155490,1415,1416,1416,1415,23
20230829,130000,98122936,1415,1416,1416,1415,145
20230829,125900,97917760,1415,1415,1415,1415,32
20230829,125800,97872480,1414,1415,1415,1414,23
20230829,125700,97839949,1421,1416,1421,1415,28
20230829,125600,97800285,1415,1415,1415,1415,23
20230829,125500,97767740,1415,1414,1415,1414,10
20230829,125400,97753591,1414,1414,1414,1414,32
20230829,125300,97708343,1414,1414,1414,1414,23
20230829,125200,97675821,1414,1415,1415,1414,23
20230829,125100,97643290,1421,1414,1421,1414,24
20230829,125000,97609338,1414,1414,1414,1414,23
20230829,124900,97576816,1414,1414,1414,1414,32
20230829,124800,97531568,1414,1414,1414,1414,9
20230829,124700,97518842,1414,1413,1420,1413,166
20230829,124600,97283269,1415,1415,1415,1415,23
20230829,124500,97250724,1420,1416,1420,1414,858
20230829,124400,96035076,1414,1413,1414,1413,344
20230829,124300,95548683,1414,1414,1414,1413,60
20230829,124200,95463866,1414,1413,1414,1413,674
20230829,124100,94510853,1413,1413,1414,1413,42
20230829,124000,94451488,1413,1414,1414,1413,192
20230829,123900,94180009,1413,1414,1414,1413,27
20230829,123800,94141854,1414,1413,1414,1413,32
20230829,123700,94096629,1413,1413,1413,1413,23
20230829,123600,94064130,1413,1414,1414,1413,23
20230829,123500,94031617,1414,1414,1414,1414,26
20230829,123400,93994853,1414,1414,1414,1414,23
20230829,123300,93962331,1414,1414,1414,1414,18
20230829,123200,93936879,1414,1414,1414,1414,25
20230829,123100,93901529,1415,1414,1415,1414,23
20230829,123000,93868993,1414,1414,1414,1414,23
20230829,122900,93836471,1413,1413,1413,1413,23
20230829,122800,93803972,1413,1414,1414,1413,33
20230829,122700,93757342,1414,1414,1414,1413,587
20230829,122600,92927898,1414,1414,1414,1414,9
20230829,122500,92915172,1412,1413,1413,1412,23
20230829,122400,92882687,1412,1413,1413,1412,23
20230829,122300,92850197,1412,1413,1413,1412,32
20230829,122200,92804990,1413,1414,1414,1413,23
20230829,122100,92772482,1414,1413,1414,1413,23
20230829,122000,92739974,1413,1413,1413,1413,23
20230829,121900,92707475,1414,1414,1414,1414,9
20230829,121800,92694749,1415,1415,1415,1415,82
20230829,121700,92578719,1415,1415,1415,1415,23
20230829,121600,92546174,1416,1415,1416,1415,11
20230829,121500,92530607,1414,1414,1414,1414,23
20230829,121400,92498085,1414,1414,1414,1414,323
20230829,121300,92041363,1414,1414,1414,1414,32
20230829,121200,91996115,1414,1414,1414,1414,9
20230829,121100,91983389,1415,1414,1415,1414,23
20230829,121000,91950853,1414,1414,1414,1414,67
20230829,120900,91856115,1414,1413,1414,1413,720
20230829,120800,90838732,1412,1412,1413,1412,44
20230829,120700,90776592,1412,1413,1413,1412,96
20230829,120600,90640958,1413,1412,1413,1412,23
20230829,120500,90608473,1412,1412,1412,1412,23
20230829,120400,90575997,1412,1412,1412,1412,9
20230829,120300,90563289,1412,1412,1412,1412,32
20230829,120200,90518105,1413,1413,1413,1413,23
20230829,120100,90485606,1413,1413,1413,1413,23
20230829,120000,90453107,1413,1412,1413,1412,23
20230829,115900,90420622,1412,1412,1412,1412,23
20230829,115800,90388146,1412,1412,1412,1412,32
20230829,115700,90342962,1413,1413,1413,1413,9
20230829,115600,90330245,1413,1408,1413,1408,2196
20230829,115500,87229515,1407,1408,1408,1407,23
20230829,115400,87197145,1407,1407,1407,1407,23
20230829,115300,87164784,1407,1408,1408,1407,32
20230829,115200,87119737,1408,1408,1408,1408,30
20230829,115100,87077497,1408,1411,1412,1408,19410
20230829,115000,59744516,1412,1414,1414,1412,1282
20230829,114900,57933055,1414,1414,1414,1414,23
20230829,114800,57900533,1415,1415,1419,1415,66
20230829,114700,57807052,1415,1414,1415,1414,32
20230829,114600,57761781,1414,1414,1414,1414,23
20230829,114500,57729259,1414,1414,1414,1414,23
20230829,114400,57696737,1414,1421,1421,1413,24
20230829,114300,57662808,1421,1413,1421,1413,10
20230829,114200,57648670,1413,1413,1413,1413,32
20230829,114100,57603454,1413,1413,1413,1413,23
20230829,114000,57570955,1414,1414,1414,1414,72
20230829,113900,57469147,1414,1415,1415,1414,23
20230829,113800,57436611,1414,1414,1414,1414,23
20230829,113700,57404089,1414,1415,1415,1414,32
20230829,113600,57358818,1414,1414,1414,1414,9
20230829,113500,57346092,1415,1414,1415,1414,23
20230829,113400,57313556,1414,1414,1414,1414,23
20230829,113300,57281034,1413,1416,1416,1413,530
20230829,113200,56531740,1415,1415,1416,1415,35
20230829,113100,56482212,1416,1416,1416,1416,13
20230829,113000,56463804,1415,1415,1415,1415,23
20230829,112900,56431259,1415,1418,1418,1415,224
20230829,112800,56113648,1425,1418,1425,1418,10
20230829,112700,56099461,1415,1417,1417,1415,319
20230829,112600,55647489,1420,1422,1422,1420,5997
20230829,112500,47129831,1425,1425,1425,1425,367
20230829,112400,46606856,1425,1425,1425,1425,173
20230829,112300,46360331,1425,1425,1425,1425,23
20230829,112200,46327556,1425,1425,1425,1425,82
20230829,112100,46210706,1425,1426,1426,1425,23
20230829,112000,46177917,1425,1425,1425,1425,23
20230829,111900,46145142,1425,1425,1425,1425,23
20230829,111800,46112367,1425,1426,1426,1425,247
20230829,111700,45760378,1425,1425,1425,1425,32
20230829,111600,45714778,1426,1425,1426,1425,58
20230829,111500,45632123,1422,1422,1422,1422,24
20230829,111400,45597995,1424,1422,1424,1422,38
20230829,111300,45543901,1422,1424,1424,1422,76
20230829,111200,45435827,1424,1424,1424,1422,36
20230829,111100,45384629,1423,1422,1424,1422,25
20230829,111000,45349062,1424,1422,1424,1422,40
20230829,110900,45292180,1422,1422,1422,1422,24
20230829,110800,45258052,1422,1422,1422,1422,24
20230829,110700,45223924,1424,1422,1424,1422,18
20230829,110600,45198310,1423,1423,1425,1423,25
20230829,110500,45162733,1423,1423,1423,1423,24
20230829,110400,45128581,1423,1423,1423,1423,24
20230829,110300,45094429,1423,1423,1423,1423,24
20230829,110200,45060277,1422,1422,1426,1422,220
20230829,110100,44747089,1425,1422,1425,1422,33
20230829,110000,44700136,1422,1422,1422,1422,24
20230829,105900,44666008,1422,1422,1422,1422,9
20230829,105800,44653210,1422,1422,1422,1422,24
20230829,105700,44619082,1423,1423,1423,1423,24
20230829,105600,44584930,1423,1422,1423,1422,33
20230829,105500,44537995,1422,1422,1422,1422,24
20230829,105400,44503867,1424,1421,1424,1421,79
20230829,105300,44391443,1421,1421,1421,1421,24
20230829,105200,44357339,1421,1421,1421,1421,9
20230829,105100,44344550,1421,1421,1421,1421,33
20230829,105000,44297657,1421,1421,1421,1421,95
20230829,104900,44162662,1421,1421,1421,1421,24
20230829,104800,44128558,1421,1421,1421,1421,24
20230829,104700,44094454,1421,1421,1421,1421,24
20230829,104600,44060350,1421,1420,1421,1420,33
20230829,104500,44013481,1420,1420,1420,1420,9
20230829,104400,44000701,1420,1420,1420,1420,24
20230829,104300,43966621,1422,1422,1422,1422,24
20230829,104200,43932493,1422,1422,1422,1422,24
20230829,104100,43898365,1421,1420,1421,1420,133
20230829,104000,43709396,1420,1420,1420,1420,24
20230829,103900,43675316,1420,1421,1421,1420,84
20230829,103800,43556017,1420,1420,1420,1420,9
20230829,103700,43543237,1420,1420,1421,1420,45
20230829,103600,43479317,1420,1419,1421,1419,182
20230829,103500,43220755,1421,1417,1421,1417,115
20230829,103400,43057440,1421,1417,1421,1417,45
20230829,103300,42993635,1421,1417,1421,1417,36
20230829,103200,42942579,1417,1417,1417,1417,128
20230829,103100,42761203,1417,1417,1417,1417,20
20230829,103000,42732863,1417,1417,1417,1417,25
20230829,102900,42697438,1417,1417,1417,1417,25
20230829,102800,42662013,1417,1417,1417,1417,25
20230829,102700,42626588,1417,1417,1417,1417,25
20230829,102600,42591163,1417,1416,1417,1416,270
20230829,102500,42208833,1416,1416,1416,1416,25
20230829,102400,42173433,1416,1416,1416,1416,25
20230829,102300,42138033,1420,1420,1420,1420,683
20230829,102200,41168173,1417,1417,1417,1417,25
20230829,102100,41132748,1414,1413,1414,1413,35
20230829,102000,41083268,1413,1420,1420,1413,30
20230829,101900,41040843,1413,1413,1413,1413,25
20230829,101800,41005518,1410,1419,1419,1410,1492
20230829,101700,38899459,1419,1419,1419,1419,10
20230829,101600,38885269,1419,1419,1420,1419,34
20230829,101500,38837009,1420,1420,1420,1420,707
20230829,101400,37833069,1420,1420,1420,1420,10
20230829,101300,37818869,1421,1421,1421,1420,31
20230829,101200,37774828,1420,1420,1420,1420,57
20230829,101100,37693888,1420,1420,1421,1420,43
20230829,101000,37632805,1421,1422,1422,1421,330
20230829,100900,37163711,1423,1423,1423,1423,10
20230829,100800,37149481,1424,1424,1424,1424,5
20230829,100700,37142361,1424,1424,1424,1424,10
20230829,100600,37128121,1423,1423,1423,1423,10
20230829,100500,37113891,1423,1422,1423,1422,20
20230829,100400,37085441,1422,1422,1422,1422,11
20230829,100300,37069799,1422,1422,1422,1422,10
20230829,100200,37055579,1422,1422,1422,1422,10
20230829,100100,37041359,1422,1425,1425,1422,11
20230829,100000,37025714,1422,1422,1422,1422,20
20230829,095900,36997274,1422,1422,1422,1422,10
20230829,095800,36983054,1422,1422,1422,1422,10
20230829,095700,36968834,1425,1423,1425,1422,2114
20230829,095600,33957218,1423,1423,1423,1422,245
20230829,095500,33608593,1423,1423,1423,1423,20
20230829,095400,33580133,1425,1423,1425,1423,78
20230829,095300,33469137,1423,1423,1423,1423,1896
20230829,095200,30771129,1423,1424,1424,1423,68
20230829,095100,30674307,1423,1424,1424,1423,50
20230829,095000,30603142,1423,1423,1425,1423,22
20230829,094900,30571834,1423,1423,1423,1423,10
20230829,094800,30557604,1423,1423,1423,1423,10
20230829,094700,30543374,1424,1422,1424,1422,27
20230829,094600,30504946,1421,1421,1421,1421,10
20230829,094500,30490736,1421,1421,1421,1421,31
20230829,094400,30446685,1421,1421,1421,1421,165
20230829,094300,30212220,1421,1421,1421,1421,10
20230829,094200,30198010,1421,1425,1425,1421,1302
20230829,094100,28347777,1425,1425,1425,1425,10
20230829,094000,28333527,1424,1421,1426,1421,1052
20230829,093900,26835436,1421,1421,1421,1421,10
20230829,093800,26821226,1423,1420,1423,1420,50
20230829,093700,26750196,1419,1419,1419,1419,10
20230829,093600,26736006,1419,1419,1419,1419,10
20230829,093500,26721816,1419,1418,1424,1418,842
20230829,093400,25527834,1418,1418,1419,1418,489
20230829,093300,24834043,1425,1425,1425,1418,12
20230829,093200,24817013,1425,1418,1425,1418,14
20230829,093100,24797133,1425,1425,1425,1418,31
20230829,093000,24753028,1412,1424,1425,1410,1883
20230829,092900,22091190,1425,1425,1425,1424,1649
20230829,092800,19741372,1425,1426,1428,1425,810
20230829,092700,18585820,1424,1424,1424,1423,164
20230829,092600,18352294,1423,1424,1424,1423,229
20230829,092500,18026208,1424,1424,1424,1424,20
20230829,092400,17997728,1424,1426,1426,1424,147
20230829,092300,17788126,1426,1426,1426,1426,10
20230829,092200,17773866,1428,1427,1428,1426,43
20230829,092100,17712514,1428,1424,1428,1424,1594
20230829,092000,15439474,1423,1425,1426,1423,33
20230829,091900,15392468,1426,1426,1426,1425,165
20230829,091800,15157246,1426,1426,1426,1426,26
20230829,091700,15120170,1426,1426,1426,1426,10
20230829,091600,15105910,1426,1426,1426,1426,10
20230829,091500,15091650,1429,1425,1429,1425,51
20230829,091400,15018830,1425,1423,1429,1423,286
20230829,091300,14611647,1423,1419,1423,1419,108
20230829,091200,14458379,1424,1416,1430,1416,3299
20230829,091100,9777316,1416,1415,1416,1415,41
20230829,091000,9719296,1415,1415,1415,1415,3
20230829,090900,9715051,1415,1417,1417,1407,57
20230829,090800,9634564,1415,1417,1417,1415,342
20230829,090700,9150628,1418,1417,1420,1416,1024
20230829,090600,7697565,1415,1417,1417,1415,802
20230829,090500,6562011,1420,1421,1421,1420,7
20230829,090400,6552067,1421,1421,1421,1421,0
20230829,090300,6552067,1421,1421,1421,1421,53
20230829,090200,6476754,1422,1421,1422,1421,81
20230829,090100,6361622,1420,1419,1420,1415,1075
20230829,090000,4840055,1415,1405,1415,1405,3443