KissMeData/007120/min/candle-20230906.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230906,184600,170046769,1337,1337,1337,1337,2003
20230906,184500,170046769,1337,1337,1337,1337,0
20230906,184400,170046769,1337,1337,1337,1337,0
20230906,184300,170046769,1337,1337,1337,1337,0
20230906,184200,170046769,1337,1337,1337,1337,0
20230906,184100,170046769,1337,1337,1337,1337,0
20230906,184000,170046769,1337,1337,1337,1337,0
20230906,183900,170046769,1337,1337,1337,1337,0
20230906,183800,170046769,1337,1337,1337,1337,0
20230906,183700,170046769,1337,1337,1337,1337,0
20230906,183600,170046769,1337,1337,1337,1337,0
20230906,183500,170046769,1337,1337,1337,1337,0
20230906,183400,170046769,1337,1337,1337,1337,0
20230906,183300,170046769,1337,1337,1337,1337,0
20230906,183200,170046769,1337,1337,1337,1337,0
20230906,183100,170046769,1337,1337,1337,1337,0
20230906,183000,170046769,1337,1337,1337,1337,0
20230906,182900,170046769,1337,1337,1337,1337,0
20230906,182800,170046769,1337,1337,1337,1337,0
20230906,182700,170046769,1337,1337,1337,1337,0
20230906,182600,170046769,1337,1337,1337,1337,0
20230906,182500,170046769,1337,1337,1337,1337,0
20230906,182400,170046769,1337,1337,1337,1337,0
20230906,182300,170046769,1337,1337,1337,1337,0
20230906,182200,170046769,1337,1337,1337,1337,0
20230906,182100,170046769,1337,1337,1337,1337,0
20230906,182000,170046769,1337,1337,1337,1337,0
20230906,181900,170046769,1337,1337,1337,1337,0
20230906,181800,170046769,1337,1337,1337,1337,0
20230906,181700,170046769,1337,1337,1337,1337,0
20230906,181600,170046769,1337,1337,1337,1337,2003
20230906,181500,170046769,1337,1337,1337,1337,0
20230906,181400,170046769,1337,1337,1337,1337,0
20230906,181300,170046769,1337,1337,1337,1337,0
20230906,181200,170046769,1337,1337,1337,1337,0
20230906,181100,170046769,1337,1337,1337,1337,0
20230906,181000,170046769,1337,1337,1337,1337,0
20230906,180900,170046769,1337,1337,1337,1337,0
20230906,180800,170046769,1337,1337,1337,1337,0
20230906,180700,170046769,1337,1337,1337,1337,0
20230906,180600,170046769,1337,1337,1337,1337,0
20230906,180500,170046769,1337,1337,1337,1337,0
20230906,180400,170046769,1337,1337,1337,1337,0
20230906,180300,170046769,1337,1337,1337,1337,0
20230906,180200,170046769,1337,1337,1337,1337,0
20230906,180100,170046769,1337,1337,1337,1337,0
20230906,180000,170046769,1337,1337,1337,1337,0
20230906,175900,170046769,1337,1337,1337,1337,0
20230906,175800,170046769,1337,1337,1337,1337,0
20230906,175700,170046769,1337,1337,1337,1337,0
20230906,175600,170046769,1337,1337,1337,1337,0
20230906,175500,170046769,1337,1337,1337,1337,0
20230906,175400,170046769,1337,1337,1337,1337,0
20230906,175300,170046769,1337,1337,1337,1337,0
20230906,175200,170046769,1337,1337,1337,1337,0
20230906,175100,170046769,1337,1337,1337,1337,0
20230906,175000,170046769,1337,1337,1337,1337,0
20230906,174900,170046769,1337,1337,1337,1337,0
20230906,174800,170046769,1337,1337,1337,1337,0
20230906,174700,170046769,1337,1337,1337,1337,0
20230906,174600,170046769,1337,1337,1337,1337,2003
20230906,174500,170046769,1337,1337,1337,1337,0
20230906,174400,170046769,1337,1337,1337,1337,0
20230906,174300,170046769,1337,1337,1337,1337,0
20230906,174200,170046769,1337,1337,1337,1337,0
20230906,174100,170046769,1337,1337,1337,1337,0
20230906,174000,170046769,1337,1337,1337,1337,0
20230906,173900,170046769,1337,1337,1337,1337,0
20230906,173800,170046769,1337,1337,1337,1337,0
20230906,173700,170046769,1337,1337,1337,1337,0
20230906,173600,170046769,1337,1337,1337,1337,0
20230906,173500,170046769,1337,1337,1337,1337,0
20230906,173400,170046769,1337,1337,1337,1337,0
20230906,173300,170046769,1337,1337,1337,1337,0
20230906,173200,170046769,1337,1337,1337,1337,0
20230906,173100,170046769,1337,1337,1337,1337,0
20230906,173000,170046769,1337,1337,1337,1337,0
20230906,172900,170046769,1337,1337,1337,1337,0
20230906,172800,170046769,1337,1337,1337,1337,0
20230906,172700,170046769,1337,1337,1337,1337,0
20230906,172600,170046769,1337,1337,1337,1337,0
20230906,172500,170046769,1337,1337,1337,1337,0
20230906,172400,170046769,1337,1337,1337,1337,0
20230906,172300,170046769,1337,1337,1337,1337,0
20230906,172200,170046769,1337,1337,1337,1337,0
20230906,172100,170046769,1337,1337,1337,1337,0
20230906,172000,170046769,1337,1337,1337,1337,0
20230906,171900,170046769,1337,1337,1337,1337,0
20230906,171800,170046769,1337,1337,1337,1337,0
20230906,171700,170046769,1337,1337,1337,1337,0
20230906,171600,170046769,1337,1337,1337,1337,2003
20230906,171500,170046769,1337,1337,1337,1337,0
20230906,171400,170046769,1337,1337,1337,1337,0
20230906,171300,170046769,1337,1337,1337,1337,0
20230906,171200,170046769,1337,1337,1337,1337,0
20230906,171100,170046769,1337,1337,1337,1337,0
20230906,171000,170046769,1337,1337,1337,1337,0
20230906,170900,170046769,1337,1337,1337,1337,0
20230906,170800,170046769,1337,1337,1337,1337,0
20230906,170700,170046769,1337,1337,1337,1337,0
20230906,170600,170046769,1337,1337,1337,1337,0
20230906,170500,170046769,1337,1337,1337,1337,0
20230906,170400,170046769,1337,1337,1337,1337,0
20230906,170300,170046769,1337,1337,1337,1337,0
20230906,170200,170046769,1337,1337,1337,1337,0
20230906,170100,170046769,1337,1337,1337,1337,0
20230906,170000,170046769,1337,1337,1337,1337,0
20230906,165900,170046769,1337,1337,1337,1337,0
20230906,165800,170046769,1337,1337,1337,1337,0
20230906,165700,170046769,1337,1337,1337,1337,0
20230906,165600,170046769,1337,1337,1337,1337,0
20230906,165500,170046769,1337,1337,1337,1337,0
20230906,165400,170046769,1337,1337,1337,1337,0
20230906,165300,170046769,1337,1337,1337,1337,0
20230906,165200,170046769,1337,1337,1337,1337,0
20230906,165100,170046769,1337,1337,1337,1337,0
20230906,165000,170046769,1337,1337,1337,1337,0
20230906,164900,170046769,1337,1337,1337,1337,0
20230906,164800,170046769,1337,1337,1337,1337,0
20230906,164700,170046769,1337,1337,1337,1337,0
20230906,164600,170046769,1337,1337,1337,1337,2003
20230906,164500,170046769,1337,1337,1337,1337,0
20230906,164400,170046769,1337,1337,1337,1337,0
20230906,164300,170046769,1337,1337,1337,1337,0
20230906,164200,170046769,1337,1337,1337,1337,0
20230906,164100,170046769,1337,1337,1337,1337,0
20230906,164000,170046769,1337,1337,1337,1337,0
20230906,163900,170046769,1337,1337,1337,1337,0
20230906,163800,170046769,1337,1337,1337,1337,0
20230906,163700,170046769,1337,1337,1337,1337,0
20230906,163600,170046769,1337,1337,1337,1337,0
20230906,163500,170046769,1337,1337,1337,1337,0
20230906,163400,170046769,1337,1337,1337,1337,0
20230906,163300,170046769,1337,1337,1337,1337,0
20230906,163200,170046769,1337,1337,1337,1337,0
20230906,163100,170046769,1337,1337,1337,1337,0
20230906,163000,170046769,1337,1337,1337,1337,0
20230906,162900,170046769,1337,1337,1337,1337,0
20230906,162800,170046769,1337,1337,1337,1337,0
20230906,162700,170046769,1337,1337,1337,1337,0
20230906,162600,170046769,1337,1337,1337,1337,0
20230906,162500,170046769,1337,1337,1337,1337,0
20230906,162400,170046769,1337,1337,1337,1337,0
20230906,162300,170046769,1337,1337,1337,1337,0
20230906,162200,170046769,1337,1337,1337,1337,0
20230906,162100,170046769,1337,1337,1337,1337,0
20230906,162000,170046769,1337,1337,1337,1337,0
20230906,161900,170046769,1337,1337,1337,1337,0
20230906,161800,170046769,1337,1337,1337,1337,0
20230906,161700,170046769,1337,1337,1337,1337,0
20230906,161600,170046769,1337,1337,1337,1337,2003
20230906,161500,170046769,1337,1337,1337,1337,0
20230906,161400,170046769,1337,1337,1337,1337,0
20230906,161300,170046769,1337,1337,1337,1337,0
20230906,161200,170046769,1337,1337,1337,1337,0
20230906,161100,170046769,1337,1337,1337,1337,0
20230906,161000,170046769,1337,1337,1337,1337,0
20230906,160900,170046769,1337,1337,1337,1337,0
20230906,160800,170046769,1337,1337,1337,1337,0
20230906,160700,170046769,1337,1337,1337,1337,0
20230906,160600,170046769,1337,1337,1337,1337,0
20230906,160500,170046769,1337,1337,1337,1337,0
20230906,160400,170046769,1337,1337,1337,1337,0
20230906,160300,170046769,1337,1337,1337,1337,0
20230906,160200,170046769,1337,1337,1337,1337,0
20230906,160100,170046769,1337,1337,1337,1337,0
20230906,160000,170046769,1337,1337,1337,1337,0
20230906,155900,170046769,1337,1337,1337,1337,0
20230906,155800,170046769,1337,1337,1337,1337,0
20230906,155700,170046769,1337,1337,1337,1337,0
20230906,155600,170046769,1337,1337,1337,1337,0
20230906,155500,170046769,1337,1337,1337,1337,0
20230906,155400,170046769,1337,1337,1337,1337,0
20230906,155300,170046769,1337,1337,1337,1337,0
20230906,155200,170046769,1337,1337,1337,1337,0
20230906,155100,170046769,1337,1337,1337,1337,0
20230906,155000,170046769,1337,1337,1337,1337,0
20230906,154900,170046769,1337,1337,1337,1337,0
20230906,154800,170046769,1337,1337,1337,1337,0
20230906,154700,170046769,1337,1337,1337,1337,0
20230906,154600,170046769,1337,1337,1337,1337,2003
20230906,154500,170046769,1337,1337,1337,1337,0
20230906,154400,170046769,1337,1337,1337,1337,0
20230906,154300,170046769,1337,1337,1337,1337,0
20230906,154200,170046769,1337,1337,1337,1337,0
20230906,154100,170046769,1337,1337,1337,1337,0
20230906,154000,170046769,1337,1337,1337,1337,0
20230906,153900,170046769,1337,1337,1337,1337,0
20230906,153800,170046769,1337,1337,1337,1337,0
20230906,153700,170046769,1337,1337,1337,1337,0
20230906,153600,170046769,1337,1337,1337,1337,0
20230906,153500,170046769,1337,1337,1337,1337,0
20230906,153400,170046769,1337,1337,1337,1337,0
20230906,153300,170046769,1337,1337,1337,1337,0
20230906,153200,170046769,1337,1337,1337,1337,0
20230906,153100,170046769,1337,1337,1337,1337,0
20230906,153000,170046769,1337,1337,1337,1337,2003
20230906,152900,167368758,1337,1337,1337,1337,0
20230906,152800,167368758,1337,1337,1337,1337,0
20230906,152700,167368758,1337,1337,1337,1337,0
20230906,152600,167368758,1337,1337,1337,1337,0
20230906,152500,167368758,1337,1337,1337,1337,0
20230906,152400,167368758,1337,1337,1337,1337,0
20230906,152300,167368758,1337,1337,1337,1337,0
20230906,152200,167368758,1337,1337,1337,1337,0
20230906,152100,167368758,1337,1337,1337,1337,0
20230906,152000,167368758,1337,1337,1337,1337,0
20230906,151900,167368758,1337,1337,1337,1337,0
20230906,151800,167368758,1337,1337,1337,1337,0
20230906,151700,167368758,1337,1337,1337,1337,0
20230906,151600,167368758,1337,1336,1337,1336,10892
20230906,151500,152817004,1335,1335,1335,1335,8
20230906,151400,152806324,1335,1335,1335,1335,2
20230906,151300,152803654,1335,1335,1335,1335,10
20230906,151200,152790304,1336,1336,1336,1336,1
20230906,151100,152788968,1335,1335,1335,1335,191
20230906,151000,152533983,1335,1335,1335,1335,60
20230906,150900,152453883,1335,1335,1335,1335,108
20230906,150800,152309703,1335,1335,1335,1335,21
20230906,150700,152281668,1335,1335,1335,1335,29
20230906,150600,152242953,1335,1335,1335,1335,20
20230906,150500,152216253,1335,1335,1335,1335,732
20230906,150400,151239033,1335,1335,1335,1335,4
20230906,150300,151233693,1335,1335,1335,1335,0
20230906,150200,151233693,1335,1335,1335,1335,157
20230906,150100,151024098,1335,1335,1335,1335,838
20230906,150000,149905368,1335,1336,1336,1335,3977
20230906,145900,144592471,1336,1336,1336,1336,450
20230906,145800,143991271,1336,1336,1336,1336,0
20230906,145700,143991271,1336,1336,1336,1336,5
20230906,145600,143984591,1336,1337,1337,1336,18
20230906,145500,143960542,1336,1336,1336,1336,58
20230906,145400,143883054,1336,1336,1336,1336,430
20230906,145300,143308574,1337,1336,1337,1336,29
20230906,145200,143269820,1336,1336,1336,1336,1899
20230906,145100,140732756,1336,1336,1336,1336,71
20230906,145000,140637900,1336,1336,1337,1336,860
20230906,144900,139488939,1336,1336,1337,1336,234
20230906,144800,139176314,1336,1336,1336,1336,651
20230906,144700,138306578,1336,1337,1337,1336,4099
20230906,144600,132826823,1337,1337,1337,1337,0
20230906,144500,132826823,1337,1337,1337,1337,1
20230906,144400,132825486,1337,1337,1337,1337,1
20230906,144300,132824149,1337,1337,1337,1337,50
20230906,144200,132757299,1337,1337,1337,1337,0
20230906,144100,132757299,1337,1337,1337,1337,0
20230906,144000,132757299,1337,1337,1337,1337,1846
20230906,143900,130289197,1338,1338,1338,1338,0
20230906,143800,130289197,1338,1338,1338,1338,0
20230906,143700,130289197,1338,1338,1338,1338,1
20230906,143600,130287859,1337,1337,1337,1337,0
20230906,143500,130287859,1337,1337,1337,1337,0
20230906,143400,130287859,1337,1337,1337,1337,30
20230906,143300,130247749,1338,1337,1338,1337,1086
20230906,143200,128794767,1337,1337,1337,1337,0
20230906,143100,128794767,1337,1337,1337,1337,1
20230906,143000,128793430,1337,1337,1337,1337,37
20230906,142900,128743961,1338,1338,1338,1338,72
20230906,142800,128647625,1338,1338,1338,1338,1
20230906,142700,128646287,1337,1337,1337,1337,600
20230906,142600,127844087,1336,1336,1336,1336,0
20230906,142500,127844087,1336,1337,1337,1336,34
20230906,142400,127798653,1337,1337,1337,1337,0
20230906,142300,127798653,1337,1337,1337,1337,0
20230906,142200,127798653,1337,1337,1337,1337,0
20230906,142100,127798653,1337,1337,1337,1337,2
20230906,142000,127795979,1336,1336,1336,1336,263
20230906,141900,127444611,1337,1337,1337,1337,0
20230906,141800,127444611,1337,1337,1337,1337,50
20230906,141700,127377761,1337,1337,1337,1337,0
20230906,141600,127377761,1337,1337,1337,1337,1
20230906,141500,127376424,1336,1336,1336,1336,32
20230906,141400,127333672,1337,1337,1337,1337,0
20230906,141300,127333672,1337,1337,1337,1337,1
20230906,141200,127332335,1336,1336,1336,1336,5
20230906,141100,127325655,1336,1337,1337,1336,130
20230906,141000,127151849,1337,1337,1337,1337,3
20230906,140900,127147838,1337,1337,1337,1337,0
20230906,140800,127147838,1337,1337,1337,1337,0
20230906,140700,127147838,1337,1337,1337,1337,0
20230906,140600,127147838,1337,1337,1337,1337,0
20230906,140500,127147838,1337,1337,1337,1337,0
20230906,140400,127147838,1337,1337,1337,1337,0
20230906,140300,127147838,1337,1337,1337,1337,1
20230906,140200,127146501,1337,1337,1337,1337,0
20230906,140100,127146501,1337,1337,1337,1337,179
20230906,140000,126907178,1338,1338,1338,1338,0
20230906,135900,126907178,1338,1338,1338,1338,50
20230906,135800,126840278,1338,1338,1338,1338,0
20230906,135700,126840278,1338,1338,1338,1338,1
20230906,135600,126838940,1338,1338,1338,1338,0
20230906,135500,126838940,1338,1338,1338,1338,0
20230906,135400,126838940,1338,1338,1338,1338,59
20230906,135300,126759998,1338,1338,1338,1338,0
20230906,135200,126759998,1338,1338,1338,1338,210
20230906,135100,126479018,1338,1338,1338,1338,1
20230906,135000,126477680,1336,1336,1336,1336,37
20230906,134900,126428248,1338,1338,1338,1338,1
20230906,134800,126426910,1338,1338,1338,1338,0
20230906,134700,126426910,1338,1338,1338,1338,0
20230906,134600,126426910,1338,1338,1338,1338,0
20230906,134500,126426910,1338,1338,1338,1338,6
20230906,134400,126418882,1338,1338,1338,1338,0
20230906,134300,126418882,1338,1338,1338,1338,0
20230906,134200,126418882,1338,1338,1338,1338,200
20230906,134100,126151282,1338,1338,1338,1338,0
20230906,134000,126151282,1338,1338,1338,1338,22
20230906,133900,126121846,1338,1338,1338,1338,1
20230906,133800,126120508,1336,1336,1336,1336,0
20230906,133700,126120508,1336,1336,1336,1336,0
20230906,133600,126120508,1336,1336,1336,1336,66
20230906,133500,126032332,1336,1336,1336,1336,0
20230906,133400,126032332,1336,1336,1336,1336,0
20230906,133300,126032332,1336,1336,1336,1336,0
20230906,133200,126032332,1336,1336,1336,1336,0
20230906,133100,126032332,1336,1336,1336,1336,340
20230906,133000,125578092,1336,1336,1336,1336,0
20230906,132900,125578092,1336,1336,1336,1336,351
20230906,132800,125109156,1336,1336,1336,1336,20
20230906,132700,125082436,1338,1338,1338,1338,0
20230906,132600,125082436,1338,1338,1338,1338,0
20230906,132500,125082436,1338,1338,1338,1338,0
20230906,132400,125082436,1338,1338,1338,1338,0
20230906,132300,125082436,1338,1338,1338,1338,0
20230906,132200,125082436,1338,1338,1338,1338,0
20230906,132100,125082436,1338,1338,1338,1338,0
20230906,132000,125082436,1338,1338,1338,1338,0
20230906,131900,125082436,1338,1338,1338,1338,859
20230906,131800,123933094,1339,1339,1339,1339,0
20230906,131700,123933094,1339,1339,1339,1339,2
20230906,131600,123930416,1339,1339,1339,1339,0
20230906,131500,123930416,1339,1339,1339,1339,0
20230906,131400,123930416,1339,1339,1339,1339,0
20230906,131300,123930416,1339,1339,1339,1339,0
20230906,131200,123930416,1339,1339,1339,1339,71
20230906,131100,123835347,1340,1340,1340,1340,0
20230906,131000,123835347,1340,1338,1340,1338,40
20230906,130900,123781821,1340,1340,1340,1340,0
20230906,130800,123781821,1340,1340,1340,1340,10
20230906,130700,123768421,1340,1340,1340,1340,2
20230906,130600,123765741,1338,1338,1338,1338,0
20230906,130500,123765741,1338,1338,1338,1338,104
20230906,130400,123626589,1338,1338,1338,1338,24
20230906,130300,123594477,1338,1338,1338,1338,0
20230906,130200,123594477,1338,1338,1338,1338,0
20230906,130100,123594477,1338,1338,1338,1338,24
20230906,130000,123562365,1338,1338,1338,1338,0
20230906,125900,123562365,1338,1338,1338,1338,0
20230906,125800,123562365,1338,1338,1338,1338,0
20230906,125700,123562365,1338,1338,1338,1338,1
20230906,125600,123561027,1338,1338,1338,1338,0
20230906,125500,123561027,1338,1338,1338,1338,0
20230906,125400,123561027,1338,1338,1338,1338,0
20230906,125300,123561027,1338,1338,1338,1338,40
20230906,125200,123507507,1338,1338,1338,1338,0
20230906,125100,123507507,1338,1338,1338,1338,5
20230906,125000,123500817,1338,1338,1338,1338,25
20230906,124900,123467367,1338,1338,1338,1338,0
20230906,124800,123467367,1338,1338,1338,1338,0
20230906,124700,123467367,1338,1338,1338,1338,0
20230906,124600,123467367,1338,1338,1338,1338,40
20230906,124500,123413847,1337,1337,1337,1337,0
20230906,124400,123413847,1337,1337,1337,1337,0
20230906,124300,123413847,1337,1337,1337,1337,0
20230906,124200,123413847,1337,1337,1337,1337,0
20230906,124100,123413847,1337,1337,1337,1337,0
20230906,124000,123413847,1337,1337,1337,1337,0
20230906,123900,123413847,1337,1337,1337,1337,0
20230906,123800,123413847,1337,1337,1337,1337,0
20230906,123700,123413847,1337,1337,1337,1337,162
20230906,123600,123197253,1338,1336,1338,1336,1513
20230906,123500,121175172,1336,1336,1336,1336,0
20230906,123400,121175172,1336,1336,1336,1336,0
20230906,123300,121175172,1336,1336,1336,1336,0
20230906,123200,121175172,1336,1336,1336,1336,5
20230906,123100,121168492,1336,1336,1336,1336,0
20230906,123000,121168492,1336,1335,1336,1335,39
20230906,122900,121116426,1336,1336,1336,1336,0
20230906,122800,121116426,1336,1336,1336,1336,0
20230906,122700,121116426,1336,1336,1336,1336,681
20230906,122600,120206610,1335,1335,1335,1335,0
20230906,122500,120206610,1335,1335,1335,1335,0
20230906,122400,120206610,1335,1335,1335,1335,48
20230906,122300,120142530,1335,1335,1335,1335,0
20230906,122200,120142530,1335,1335,1335,1335,0
20230906,122100,120142530,1335,1336,1336,1335,932
20230906,122000,118897498,1336,1336,1336,1336,0
20230906,121900,118897498,1336,1336,1336,1336,28
20230906,121800,118860090,1337,1337,1337,1337,44
20230906,121700,118801262,1337,1337,1337,1337,4
20230906,121600,118795914,1338,1338,1338,1338,41
20230906,121500,118741056,1337,1337,1337,1337,0
20230906,121400,118741056,1337,1337,1337,1337,0
20230906,121300,118741056,1337,1337,1337,1337,41
20230906,121200,118686239,1337,1338,1338,1337,78
20230906,121100,118581946,1338,1338,1338,1338,0
20230906,121000,118581946,1338,1337,1338,1337,40
20230906,120900,118528462,1337,1337,1337,1337,0
20230906,120800,118528462,1337,1337,1337,1337,0
20230906,120700,118528462,1337,1337,1337,1337,0
20230906,120600,118528462,1337,1337,1338,1337,96
20230906,120500,118400048,1337,1337,1337,1337,4
20230906,120400,118394700,1338,1338,1338,1338,2
20230906,120300,118392024,1341,1341,1341,1341,1
20230906,120200,118390683,1338,1338,1338,1338,0
20230906,120100,118390683,1338,1338,1338,1338,19
20230906,120000,118365261,1338,1338,1338,1338,40
20230906,115900,118311741,1338,1338,1338,1338,1
20230906,115800,118310403,1336,1337,1337,1336,644
20230906,115700,117449979,1338,1338,1338,1338,0
20230906,115600,117449979,1338,1338,1338,1338,10
20230906,115500,117436599,1338,1338,1338,1338,0
20230906,115400,117436599,1338,1338,1338,1338,0
20230906,115300,117436599,1338,1338,1338,1338,0
20230906,115200,117436599,1338,1338,1338,1338,0
20230906,115100,117436599,1338,1338,1338,1338,0
20230906,115000,117436599,1338,1336,1338,1336,39
20230906,114900,117384493,1341,1341,1341,1341,0
20230906,114800,117384493,1341,1341,1341,1341,0
20230906,114700,117384493,1341,1337,1341,1333,2124
20230906,114600,114552393,1338,1338,1338,1338,0
20230906,114500,114552393,1338,1338,1338,1338,0
20230906,114400,114552393,1338,1338,1338,1338,0
20230906,114300,114552393,1338,1338,1338,1338,0
20230906,114200,114552393,1338,1338,1338,1338,0
20230906,114100,114552393,1338,1338,1338,1338,40
20230906,114000,114498873,1338,1338,1338,1338,0
20230906,113900,114498873,1338,1338,1338,1338,0
20230906,113800,114498873,1338,1338,1338,1338,1
20230906,113700,114497535,1338,1338,1338,1338,0
20230906,113600,114497535,1338,1338,1338,1338,41
20230906,113500,114442677,1341,1341,1341,1341,0
20230906,113400,114442677,1341,1341,1341,1341,0
20230906,113300,114442677,1341,1341,1341,1341,1
20230906,113200,114441336,1338,1338,1338,1338,0
20230906,113100,114441336,1338,1338,1338,1338,0
20230906,113000,114441336,1338,1338,1338,1338,26
20230906,112900,114406548,1338,1338,1338,1338,0
20230906,112800,114406548,1338,1338,1338,1338,0
20230906,112700,114406548,1338,1338,1338,1338,0
20230906,112600,114406548,1338,1338,1338,1338,0
20230906,112500,114406548,1338,1338,1338,1338,1
20230906,112400,114405210,1335,1335,1335,1335,0
20230906,112300,114405210,1335,1334,1335,1334,13
20230906,112200,114387856,1333,1335,1335,1333,748
20230906,112100,113390354,1335,1335,1335,1335,1290
20230906,112000,111668204,1336,1336,1336,1336,0
20230906,111900,111668204,1336,1336,1336,1336,49
20230906,111800,111602740,1336,1336,1336,1336,0
20230906,111700,111602740,1336,1336,1336,1336,74
20230906,111600,111503876,1336,1336,1336,1336,0
20230906,111500,111503876,1336,1336,1336,1336,0
20230906,111400,111503876,1336,1336,1336,1336,0
20230906,111300,111503876,1336,1336,1336,1336,0
20230906,111200,111503876,1336,1336,1336,1336,0
20230906,111100,111503876,1336,1336,1336,1336,3650
20230906,111000,106627476,1336,1336,1336,1336,4
20230906,110900,106622132,1335,1335,1335,1335,125
20230906,110800,106455257,1335,1335,1335,1335,0
20230906,110700,106455257,1335,1335,1335,1335,0
20230906,110600,106455257,1335,1336,1336,1335,52
20230906,110500,106385796,1335,1335,1335,1335,100
20230906,110400,106252296,1335,1335,1335,1335,0
20230906,110300,106252296,1335,1334,1335,1334,137
20230906,110200,106069464,1336,1336,1336,1336,4
20230906,110100,106064120,1334,1334,1334,1334,0
20230906,110000,106064120,1334,1334,1334,1334,198
20230906,105900,105799988,1334,1334,1334,1334,1
20230906,105800,105798654,1334,1334,1334,1334,0
20230906,105700,105798654,1334,1334,1334,1334,0
20230906,105600,105798654,1334,1334,1334,1334,40
20230906,105500,105745294,1331,1331,1331,1331,0
20230906,105400,105745294,1331,1331,1331,1331,0
20230906,105300,105745294,1331,1331,1331,1331,0
20230906,105200,105745294,1331,1331,1331,1331,0
20230906,105100,105745294,1331,1331,1331,1331,0
20230906,105000,105745294,1331,1331,1331,1331,1
20230906,104900,105743963,1331,1331,1331,1331,1
20230906,104800,105742632,1331,1331,1331,1331,0
20230906,104700,105742632,1331,1330,1331,1330,596
20230906,104600,104949525,1330,1331,1331,1330,2093
20230906,104500,102163761,1333,1331,1333,1331,680
20230906,104400,101258309,1331,1331,1331,1331,0
20230906,104300,101258309,1331,1334,1334,1331,2992
20230906,104200,97272397,1336,1336,1336,1336,25
20230906,104100,97238997,1336,1336,1336,1336,0
20230906,104000,97238997,1336,1336,1336,1336,0
20230906,103900,97238997,1336,1336,1336,1336,0
20230906,103800,97238997,1336,1336,1336,1336,0
20230906,103700,97238997,1336,1336,1336,1336,0
20230906,103600,97238997,1336,1336,1336,1336,0
20230906,103500,97238997,1336,1334,1336,1334,126
20230906,103400,97070911,1336,1336,1336,1336,2426
20230906,103300,93829775,1338,1338,1338,1338,150
20230906,103200,93629075,1337,1337,1337,1337,693
20230906,103100,92702534,1337,1337,1337,1337,41
20230906,103000,92647717,1336,1336,1336,1336,0
20230906,102900,92647717,1336,1336,1336,1336,0
20230906,102800,92647717,1336,1336,1336,1336,2
20230906,102700,92645045,1337,1337,1337,1337,5
20230906,102600,92638360,1337,1337,1337,1337,71
20230906,102500,92543433,1336,1336,1336,1336,110
20230906,102400,92396473,1336,1336,1336,1336,1
20230906,102300,92395137,1335,1334,1335,1334,466
20230906,102200,91773411,1335,1335,1335,1335,23
20230906,102100,91742706,1336,1336,1336,1336,0
20230906,102000,91742706,1336,1334,1336,1334,254
20230906,101900,91403868,1333,1333,1333,1333,263
20230906,101800,91053289,1333,1335,1337,1333,946
20230906,101700,89791572,1336,1339,1339,1336,1094
20230906,101600,88328801,1340,1342,1342,1340,377
20230906,101500,87823244,1341,1341,1341,1341,1
20230906,101400,87821903,1346,1346,1346,1346,0
20230906,101300,87821903,1346,1346,1346,1346,0
20230906,101200,87821903,1346,1346,1346,1346,0
20230906,101100,87821903,1346,1346,1346,1346,0
20230906,101000,87821903,1346,1346,1346,1346,4
20230906,100900,87816519,1347,1347,1347,1347,0
20230906,100800,87816519,1347,1347,1347,1347,0
20230906,100700,87816519,1347,1347,1347,1347,0
20230906,100600,87816519,1347,1339,1347,1339,3
20230906,100500,87812486,1337,1337,1337,1337,0
20230906,100400,87812486,1337,1342,1342,1337,1000
20230906,100300,86471765,1348,1348,1348,1341,1122
20230906,100200,84964364,1347,1351,1351,1347,1220
20230906,100100,83319322,1350,1350,1350,1350,0
20230906,100000,83319322,1350,1350,1350,1350,20
20230906,095900,83292322,1353,1353,1353,1353,0
20230906,095800,83292322,1353,1352,1353,1352,1108
20230906,095700,81793399,1353,1353,1353,1353,0
20230906,095600,81793399,1353,1353,1353,1353,1
20230906,095500,81792046,1348,1348,1348,1348,0
20230906,095400,81792046,1348,1348,1348,1348,4014
20230906,095300,76381174,1348,1348,1348,1348,600
20230906,095200,75572374,1348,1348,1348,1348,0
20230906,095100,75572374,1348,1347,1348,1347,50
20230906,095000,75504984,1348,1350,1350,1348,1673
20230906,094900,73249125,1350,1353,1353,1350,600
20230906,094800,72438902,1354,1354,1354,1354,41
20230906,094700,72383388,1355,1356,1356,1355,67
20230906,094600,72292563,1355,1355,1355,1355,3
20230906,094500,72288498,1355,1355,1355,1355,33
20230906,094400,72243783,1355,1355,1355,1355,36
20230906,094300,72195003,1351,1351,1351,1351,0
20230906,094200,72195003,1351,1353,1354,1351,2000
20230906,094100,69489142,1356,1356,1356,1356,0
20230906,094000,69489142,1356,1353,1356,1353,9560
20230906,093900,56533628,1352,1352,1352,1351,1684
20230906,093800,54257561,1351,1351,1351,1351,385
20230906,093700,53737426,1352,1352,1352,1352,0
20230906,093600,53737426,1352,1352,1352,1352,42
20230906,093500,53680642,1352,1350,1352,1350,1643
20230906,093400,51462378,1350,1349,1350,1349,76
20230906,093300,51359853,1350,1350,1350,1349,104
20230906,093200,51219553,1350,1350,1350,1349,10
20230906,093100,51206058,1350,1350,1350,1350,57
20230906,093000,51129108,1350,1350,1350,1350,3
20230906,092900,51125058,1350,1350,1350,1350,0
20230906,092800,51125058,1350,1349,1350,1349,112
20230906,092700,50973969,1349,1350,1350,1349,1765
20230906,092600,48592363,1354,1354,1354,1354,0
20230906,092500,48592363,1354,1354,1354,1354,0
20230906,092400,48592363,1354,1349,1354,1349,27
20230906,092300,48555935,1354,1354,1354,1354,1616
20230906,092200,46367871,1354,1354,1354,1354,0
20230906,092100,46367871,1354,1345,1354,1345,4000
20230906,092000,40965648,1342,1340,1342,1340,2657
20230906,091900,37402608,1336,1336,1336,1336,281
20230906,091800,37027192,1335,1337,1337,1335,2769
20230906,091700,33327602,1337,1337,1337,1337,1
20230906,091600,33326265,1338,1338,1338,1338,278
20230906,091500,32954301,1336,1336,1336,1336,0
20230906,091400,32954301,1336,1336,1336,1336,553
20230906,091300,32215493,1337,1337,1337,1337,295
20230906,091200,31821078,1337,1337,1337,1337,173
20230906,091100,31589777,1337,1337,1337,1337,1073
20230906,091000,30155176,1336,1337,1338,1336,403
20230906,090900,29616581,1338,1341,1341,1338,584
20230906,090800,28834022,1341,1341,1342,1340,596
20230906,090700,28034574,1341,1341,1341,1341,3
20230906,090600,28030551,1342,1342,1342,1341,55
20230906,090500,27956793,1340,1340,1340,1340,392
20230906,090400,27431513,1339,1336,1339,1336,3762
20230906,090300,22396858,1331,1338,1338,1331,117
20230906,090200,22240682,1336,1339,1340,1336,2725
20230906,090100,18592071,1339,1336,1339,1336,178
20230906,090000,18354204,1336,1336,1336,1335,13739