KissMeData/007120/min/candle-20230908.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230908,184500,130271652,1335,1335,1335,1335,6509
20230908,184400,130271652,1335,1335,1335,1335,0
20230908,184300,130271652,1335,1335,1335,1335,0
20230908,184200,130271652,1335,1335,1335,1335,0
20230908,184100,130271652,1335,1335,1335,1335,0
20230908,184000,130271652,1335,1335,1335,1335,0
20230908,183900,130271652,1335,1335,1335,1335,0
20230908,183800,130271652,1335,1335,1335,1335,0
20230908,183700,130271652,1335,1335,1335,1335,0
20230908,183600,130271652,1335,1335,1335,1335,0
20230908,183500,130271652,1335,1335,1335,1335,0
20230908,183400,130271652,1335,1335,1335,1335,0
20230908,183300,130271652,1335,1335,1335,1335,0
20230908,183200,130271652,1335,1335,1335,1335,0
20230908,183100,130271652,1335,1335,1335,1335,0
20230908,183000,130271652,1335,1335,1335,1335,0
20230908,182900,130271652,1335,1335,1335,1335,0
20230908,182800,130271652,1335,1335,1335,1335,0
20230908,182700,130271652,1335,1335,1335,1335,0
20230908,182600,130271652,1335,1335,1335,1335,0
20230908,182500,130271652,1335,1335,1335,1335,0
20230908,182400,130271652,1335,1335,1335,1335,0
20230908,182300,130271652,1335,1335,1335,1335,0
20230908,182200,130271652,1335,1335,1335,1335,0
20230908,182100,130271652,1335,1335,1335,1335,0
20230908,182000,130271652,1335,1335,1335,1335,0
20230908,181900,130271652,1335,1335,1335,1335,0
20230908,181800,130271652,1335,1335,1335,1335,0
20230908,181700,130271652,1335,1335,1335,1335,0
20230908,181600,130271652,1335,1335,1335,1335,0
20230908,181500,130271652,1335,1335,1335,1335,6509
20230908,181400,130271652,1335,1335,1335,1335,0
20230908,181300,130271652,1335,1335,1335,1335,0
20230908,181200,130271652,1335,1335,1335,1335,0
20230908,181100,130271652,1335,1335,1335,1335,0
20230908,181000,130271652,1335,1335,1335,1335,0
20230908,180900,130271652,1335,1335,1335,1335,0
20230908,180800,130271652,1335,1335,1335,1335,0
20230908,180700,130271652,1335,1335,1335,1335,0
20230908,180600,130271652,1335,1335,1335,1335,0
20230908,180500,130271652,1335,1335,1335,1335,0
20230908,180400,130271652,1335,1335,1335,1335,0
20230908,180300,130271652,1335,1335,1335,1335,0
20230908,180200,130271652,1335,1335,1335,1335,0
20230908,180100,130271652,1335,1335,1335,1335,0
20230908,180000,130271652,1335,1335,1335,1335,0
20230908,175900,130271652,1335,1335,1335,1335,0
20230908,175800,130271652,1335,1335,1335,1335,0
20230908,175700,130271652,1335,1335,1335,1335,0
20230908,175600,130271652,1335,1335,1335,1335,0
20230908,175500,130271652,1335,1335,1335,1335,0
20230908,175400,130271652,1335,1335,1335,1335,0
20230908,175300,130271652,1335,1335,1335,1335,0
20230908,175200,130271652,1335,1335,1335,1335,0
20230908,175100,130271652,1335,1335,1335,1335,0
20230908,175000,130271652,1335,1335,1335,1335,0
20230908,174900,130271652,1335,1335,1335,1335,0
20230908,174800,130271652,1335,1335,1335,1335,0
20230908,174700,130271652,1335,1335,1335,1335,0
20230908,174600,130271652,1335,1335,1335,1335,0
20230908,174500,130271652,1335,1335,1335,1335,6509
20230908,174400,130271652,1335,1335,1335,1335,0
20230908,174300,130271652,1335,1335,1335,1335,0
20230908,174200,130271652,1335,1335,1335,1335,0
20230908,174100,130271652,1335,1335,1335,1335,0
20230908,174000,130271652,1335,1335,1335,1335,0
20230908,173900,130271652,1335,1335,1335,1335,0
20230908,173800,130271652,1335,1335,1335,1335,0
20230908,173700,130271652,1335,1335,1335,1335,0
20230908,173600,130271652,1335,1335,1335,1335,0
20230908,173500,130271652,1335,1335,1335,1335,0
20230908,173400,130271652,1335,1335,1335,1335,0
20230908,173300,130271652,1335,1335,1335,1335,0
20230908,173200,130271652,1335,1335,1335,1335,0
20230908,173100,130271652,1335,1335,1335,1335,0
20230908,173000,130271652,1335,1335,1335,1335,0
20230908,172900,130271652,1335,1335,1335,1335,0
20230908,172800,130271652,1335,1335,1335,1335,0
20230908,172700,130271652,1335,1335,1335,1335,0
20230908,172600,130271652,1335,1335,1335,1335,0
20230908,172500,130271652,1335,1335,1335,1335,0
20230908,172400,130271652,1335,1335,1335,1335,0
20230908,172300,130271652,1335,1335,1335,1335,0
20230908,172200,130271652,1335,1335,1335,1335,0
20230908,172100,130271652,1335,1335,1335,1335,0
20230908,172000,130271652,1335,1335,1335,1335,0
20230908,171900,130271652,1335,1335,1335,1335,0
20230908,171800,130271652,1335,1335,1335,1335,0
20230908,171700,130271652,1335,1335,1335,1335,0
20230908,171600,130271652,1335,1335,1335,1335,0
20230908,171500,130271652,1335,1335,1335,1335,6509
20230908,171400,130271652,1335,1335,1335,1335,0
20230908,171300,130271652,1335,1335,1335,1335,0
20230908,171200,130271652,1335,1335,1335,1335,0
20230908,171100,130271652,1335,1335,1335,1335,0
20230908,171000,130271652,1335,1335,1335,1335,0
20230908,170900,130271652,1335,1335,1335,1335,0
20230908,170800,130271652,1335,1335,1335,1335,0
20230908,170700,130271652,1335,1335,1335,1335,0
20230908,170600,130271652,1335,1335,1335,1335,0
20230908,170500,130271652,1335,1335,1335,1335,0
20230908,170400,130271652,1335,1335,1335,1335,0
20230908,170300,130271652,1335,1335,1335,1335,0
20230908,170200,130271652,1335,1335,1335,1335,0
20230908,170100,130271652,1335,1335,1335,1335,0
20230908,170000,130271652,1335,1335,1335,1335,0
20230908,165900,130271652,1335,1335,1335,1335,0
20230908,165800,130271652,1335,1335,1335,1335,0
20230908,165700,130271652,1335,1335,1335,1335,0
20230908,165600,130271652,1335,1335,1335,1335,0
20230908,165500,130271652,1335,1335,1335,1335,0
20230908,165400,130271652,1335,1335,1335,1335,0
20230908,165300,130271652,1335,1335,1335,1335,0
20230908,165200,130271652,1335,1335,1335,1335,0
20230908,165100,130271652,1335,1335,1335,1335,0
20230908,165000,130271652,1335,1335,1335,1335,0
20230908,164900,130271652,1335,1335,1335,1335,0
20230908,164800,130271652,1335,1335,1335,1335,0
20230908,164700,130271652,1335,1335,1335,1335,0
20230908,164600,130271652,1335,1335,1335,1335,0
20230908,164500,130271652,1335,1335,1335,1335,6509
20230908,164400,130271652,1335,1335,1335,1335,0
20230908,164300,130271652,1335,1335,1335,1335,0
20230908,164200,130271652,1335,1335,1335,1335,0
20230908,164100,130271652,1335,1335,1335,1335,0
20230908,164000,130271652,1335,1335,1335,1335,0
20230908,163900,130271652,1335,1335,1335,1335,0
20230908,163800,130271652,1335,1335,1335,1335,0
20230908,163700,130271652,1335,1335,1335,1335,0
20230908,163600,130271652,1335,1335,1335,1335,0
20230908,163500,130271652,1335,1335,1335,1335,0
20230908,163400,130271652,1335,1335,1335,1335,0
20230908,163300,130271652,1335,1335,1335,1335,0
20230908,163200,130271652,1335,1335,1335,1335,0
20230908,163100,130271652,1335,1335,1335,1335,0
20230908,163000,130271652,1335,1335,1335,1335,0
20230908,162900,130271652,1335,1335,1335,1335,0
20230908,162800,130271652,1335,1335,1335,1335,0
20230908,162700,130271652,1335,1335,1335,1335,0
20230908,162600,130271652,1335,1335,1335,1335,0
20230908,162500,130271652,1335,1335,1335,1335,0
20230908,162400,130271652,1335,1335,1335,1335,0
20230908,162300,130271652,1335,1335,1335,1335,0
20230908,162200,130271652,1335,1335,1335,1335,0
20230908,162100,130271652,1335,1335,1335,1335,0
20230908,162000,130271652,1335,1335,1335,1335,0
20230908,161900,130271652,1335,1335,1335,1335,0
20230908,161800,130271652,1335,1335,1335,1335,0
20230908,161700,130271652,1335,1335,1335,1335,0
20230908,161600,130271652,1335,1335,1335,1335,0
20230908,161500,130271652,1335,1335,1335,1335,6509
20230908,161400,130271652,1335,1335,1335,1335,0
20230908,161300,130271652,1335,1335,1335,1335,0
20230908,161200,130271652,1335,1335,1335,1335,0
20230908,161100,130271652,1335,1335,1335,1335,0
20230908,161000,130271652,1335,1335,1335,1335,0
20230908,160900,130271652,1335,1335,1335,1335,0
20230908,160800,130271652,1335,1335,1335,1335,0
20230908,160700,130271652,1335,1335,1335,1335,0
20230908,160600,130271652,1335,1335,1335,1335,0
20230908,160500,130271652,1335,1335,1335,1335,0
20230908,160400,130271652,1335,1335,1335,1335,0
20230908,160300,130271652,1335,1335,1335,1335,0
20230908,160200,130271652,1335,1335,1335,1335,0
20230908,160100,130271652,1335,1335,1335,1335,0
20230908,160000,130271652,1335,1335,1335,1335,0
20230908,155900,130271652,1335,1335,1335,1335,0
20230908,155800,130271652,1335,1335,1335,1335,0
20230908,155700,130271652,1335,1335,1335,1335,0
20230908,155600,130271652,1335,1335,1335,1335,0
20230908,155500,130271652,1335,1335,1335,1335,0
20230908,155400,130271652,1335,1335,1335,1335,0
20230908,155300,130271652,1335,1335,1335,1335,0
20230908,155200,130271652,1335,1335,1335,1335,0
20230908,155100,130271652,1335,1335,1335,1335,0
20230908,155000,130271652,1335,1335,1335,1335,0
20230908,154900,130271652,1335,1335,1335,1335,0
20230908,154800,130271652,1335,1335,1335,1335,0
20230908,154700,130271652,1335,1335,1335,1335,0
20230908,154600,130271652,1335,1335,1335,1335,0
20230908,154500,130271652,1335,1335,1335,1335,6509
20230908,154400,130271652,1335,1335,1335,1335,0
20230908,154300,130271652,1335,1335,1335,1335,0
20230908,154200,130271652,1335,1335,1335,1335,0
20230908,154100,130271652,1335,1335,1335,1335,0
20230908,154000,130271652,1335,1335,1335,1335,0
20230908,153900,130271652,1335,1335,1335,1335,0
20230908,153800,130271652,1335,1335,1335,1335,0
20230908,153700,130271652,1335,1335,1335,1335,0
20230908,153600,130271652,1335,1335,1335,1335,0
20230908,153500,130271652,1335,1335,1335,1335,0
20230908,153400,130271652,1335,1335,1335,1335,0
20230908,153300,130271652,1335,1335,1335,1335,0
20230908,153200,130271652,1335,1335,1335,1335,0
20230908,153100,130271652,1335,1335,1335,1335,0
20230908,153000,130271652,1335,1335,1335,1335,6509
20230908,152900,121582137,1339,1339,1339,1339,0
20230908,152800,121582137,1339,1339,1339,1339,0
20230908,152700,121582137,1339,1339,1339,1339,0
20230908,152600,121582137,1339,1339,1339,1339,0
20230908,152500,121582137,1339,1339,1339,1339,0
20230908,152400,121582137,1339,1339,1339,1339,0
20230908,152300,121582137,1339,1339,1339,1339,0
20230908,152200,121582137,1339,1339,1339,1339,0
20230908,152100,121582137,1339,1339,1339,1339,0
20230908,152000,121582137,1339,1339,1339,1339,0
20230908,151900,121582137,1339,1334,1339,1334,1824
20230908,151800,119142304,1334,1334,1334,1334,25
20230908,151700,119108954,1334,1334,1334,1334,26
20230908,151600,119074270,1334,1332,1334,1331,917
20230908,151500,117853661,1334,1334,1334,1334,775
20230908,151400,116819811,1334,1334,1334,1334,25
20230908,151300,116786461,1334,1337,1338,1334,27
20230908,151200,116750362,1337,1337,1337,1337,26
20230908,151100,116715600,1337,1337,1337,1337,26
20230908,151000,116680838,1337,1337,1337,1337,25
20230908,150900,116647413,1338,1338,1338,1338,25
20230908,150800,116613963,1338,1338,1338,1338,35
20230908,150700,116567133,1338,1338,1338,1338,50
20230908,150600,116500233,1338,1338,1338,1338,75
20230908,150500,116399883,1338,1338,1338,1338,50
20230908,150400,116332983,1338,1337,1338,1337,525
20230908,150300,115630708,1337,1337,1337,1337,25
20230908,150200,115597283,1337,1337,1337,1337,25
20230908,150100,115563858,1327,1327,1327,1327,2176
20230908,150000,112676306,1327,1327,1327,1327,25
20230908,145900,112643131,1327,1327,1327,1327,25
20230908,145800,112609956,1327,1327,1327,1327,29
20230908,145700,112571473,1327,1327,1327,1327,26
20230908,145600,112536971,1327,1326,1327,1326,636
20230908,145500,111693609,1327,1327,1327,1327,25
20230908,145400,111660434,1326,1326,1326,1326,145
20230908,145300,111468164,1326,1326,1326,1326,26
20230908,145200,111433688,1326,1326,1326,1326,25
20230908,145100,111400538,1326,1326,1326,1326,25
20230908,145000,111367388,1326,1325,1326,1325,347
20230908,144900,110907579,1326,1326,1326,1326,25
20230908,144800,110874429,1326,1326,1326,1326,25
20230908,144700,110841279,1326,1326,1326,1326,25
20230908,144600,110808129,1326,1326,1326,1326,25
20230908,144500,110774979,1326,1326,1326,1326,156
20230908,144400,110568123,1326,1326,1326,1326,26
20230908,144300,110533647,1326,1326,1326,1326,25
20230908,144200,110500497,1326,1326,1326,1326,0
20230908,144100,110500497,1326,1326,1326,1326,0
20230908,144000,110500497,1326,1326,1326,1326,0
20230908,143900,110500497,1326,1326,1326,1326,28
20230908,143800,110463369,1326,1326,1326,1326,0
20230908,143700,110463369,1326,1326,1326,1326,25
20230908,143600,110430219,1326,1325,1326,1325,744
20230908,143500,109444356,1326,1328,1328,1326,626
20230908,143400,108613605,1337,1337,1337,1337,0
20230908,143300,108613605,1337,1337,1337,1337,1
20230908,143200,108612268,1328,1328,1328,1328,0
20230908,143100,108612268,1328,1328,1328,1328,563
20230908,143000,107864604,1328,1327,1328,1327,131
20230908,142900,107690690,1327,1327,1327,1327,0
20230908,142800,107690690,1327,1327,1327,1327,0
20230908,142700,107690690,1327,1327,1327,1327,0
20230908,142600,107690690,1327,1327,1327,1327,0
20230908,142500,107690690,1327,1327,1327,1327,0
20230908,142400,107690690,1327,1327,1327,1327,1
20230908,142300,107689363,1327,1327,1327,1327,1
20230908,142200,107688036,1322,1322,1322,1322,1
20230908,142100,107686714,1323,1323,1323,1323,676
20230908,142000,106792366,1322,1322,1322,1322,0
20230908,141900,106792366,1322,1322,1322,1322,560
20230908,141800,106052046,1321,1326,1327,1321,301
20230908,141700,105653382,1327,1327,1327,1327,1
20230908,141600,105652055,1328,1328,1328,1328,0
20230908,141500,105652055,1328,1328,1328,1328,131
20230908,141400,105478087,1328,1328,1328,1328,2
20230908,141300,105475431,1328,1328,1328,1328,0
20230908,141200,105475431,1328,1328,1328,1328,184
20230908,141100,105231079,1329,1329,1329,1329,1000
20230908,141000,103902079,1330,1330,1330,1330,635
20230908,140900,103057529,1330,1330,1330,1330,0
20230908,140800,103057529,1330,1330,1330,1330,0
20230908,140700,103057529,1330,1330,1330,1330,0
20230908,140600,103057529,1330,1330,1330,1330,0
20230908,140500,103057529,1330,1330,1330,1330,0
20230908,140400,103057529,1330,1330,1330,1330,0
20230908,140300,103057529,1330,1330,1330,1330,149
20230908,140200,102859359,1330,1330,1330,1330,0
20230908,140100,102859359,1330,1330,1330,1330,6
20230908,140000,102851379,1330,1329,1330,1329,210
20230908,135900,102572158,1327,1327,1327,1327,0
20230908,135800,102572158,1327,1327,1327,1327,491
20230908,135700,101920601,1327,1327,1327,1327,0
20230908,135600,101920601,1327,1327,1327,1327,0
20230908,135500,101920601,1327,1327,1327,1327,0
20230908,135400,101920601,1327,1327,1327,1327,0
20230908,135300,101920601,1327,1327,1327,1327,0
20230908,135200,101920601,1327,1327,1327,1327,1
20230908,135100,101919274,1325,1325,1325,1325,74
20230908,135000,101821224,1327,1327,1327,1327,0
20230908,134900,101821224,1327,1327,1327,1327,0
20230908,134800,101821224,1327,1327,1327,1327,0
20230908,134700,101821224,1327,1327,1327,1327,0
20230908,134600,101821224,1327,1327,1327,1327,0
20230908,134500,101821224,1327,1327,1327,1327,131
20230908,134400,101647387,1323,1323,1323,1323,74
20230908,134300,101549485,1327,1327,1327,1327,1
20230908,134200,101548158,1327,1326,1327,1326,15
20230908,134100,101528267,1320,1320,1320,1320,0
20230908,134000,101528267,1320,1320,1320,1320,0
20230908,133900,101528267,1320,1320,1320,1320,0
20230908,133800,101528267,1320,1320,1320,1320,0
20230908,133700,101528267,1320,1320,1320,1320,74
20230908,133600,101430587,1327,1327,1327,1327,0
20230908,133500,101430587,1327,1327,1327,1327,0
20230908,133400,101430587,1327,1327,1327,1327,0
20230908,133300,101430587,1327,1327,1327,1327,0
20230908,133200,101430587,1327,1327,1327,1327,2
20230908,133100,101427933,1320,1325,1325,1320,846
20230908,133000,100309852,1324,1324,1324,1324,0
20230908,132900,100309852,1324,1324,1324,1324,0
20230908,132800,100309852,1324,1324,1324,1324,1
20230908,132700,100308528,1325,1325,1325,1325,69
20230908,132600,100217103,1325,1325,1325,1325,0
20230908,132500,100217103,1325,1324,1325,1324,2
20230908,132400,100214454,1322,1322,1322,1322,0
20230908,132300,100214454,1322,1322,1322,1322,0
20230908,132200,100214454,1322,1322,1322,1322,0
20230908,132100,100214454,1322,1322,1322,1322,0
20230908,132000,100214454,1322,1325,1325,1322,518
20230908,131900,99528146,1327,1327,1327,1327,0
20230908,131800,99528146,1327,1327,1327,1327,48
20230908,131700,99464450,1328,1328,1328,1328,0
20230908,131600,99464450,1328,1328,1328,1328,0
20230908,131500,99464450,1328,1328,1328,1328,0
20230908,131400,99464450,1328,1328,1328,1328,0
20230908,131300,99464450,1328,1328,1328,1328,0
20230908,131200,99464450,1328,1328,1328,1328,0
20230908,131100,99464450,1328,1328,1328,1328,0
20230908,131000,99464450,1328,1328,1328,1328,1
20230908,130900,99463122,1329,1329,1329,1329,0
20230908,130800,99463122,1329,1329,1329,1329,0
20230908,130700,99463122,1329,1329,1329,1329,0
20230908,130600,99463122,1329,1329,1329,1329,0
20230908,130500,99463122,1329,1329,1329,1329,0
20230908,130400,99463122,1329,1329,1329,1329,0
20230908,130300,99463122,1329,1329,1329,1329,0
20230908,130200,99463122,1329,1329,1329,1329,0
20230908,130100,99463122,1329,1329,1329,1329,27
20230908,130000,99427239,1330,1330,1330,1330,21
20230908,125900,99399309,1339,1333,1339,1331,1084
20230908,125800,97954717,1340,1340,1340,1340,0
20230908,125700,97954717,1340,1340,1340,1340,0
20230908,125600,97954717,1340,1340,1340,1340,0
20230908,125500,97954717,1340,1340,1340,1340,0
20230908,125400,97954717,1340,1340,1340,1340,0
20230908,125300,97954717,1340,1340,1340,1340,0
20230908,125200,97954717,1340,1340,1340,1340,0
20230908,125100,97954717,1340,1340,1340,1340,0
20230908,125000,97954717,1340,1340,1340,1340,0
20230908,124900,97954717,1340,1340,1340,1340,0
20230908,124800,97954717,1340,1340,1340,1340,0
20230908,124700,97954717,1340,1339,1341,1339,1069
20230908,124600,96521315,1340,1331,1340,1331,689
20230908,124500,95600078,1331,1331,1331,1331,279
20230908,124400,95228729,1331,1331,1331,1331,6
20230908,124300,95220743,1331,1331,1331,1331,4
20230908,124200,95215419,1331,1331,1331,1331,0
20230908,124100,95215419,1331,1331,1331,1331,60
20230908,124000,95135559,1331,1331,1331,1331,0
20230908,123900,95135559,1331,1328,1331,1328,6288
20230908,123800,86778934,1327,1324,1327,1324,3376
20230908,123700,82303154,1322,1322,1322,1322,0
20230908,123600,82303154,1322,1322,1322,1322,0
20230908,123500,82303154,1322,1322,1322,1322,14
20230908,123400,82284646,1322,1322,1322,1322,0
20230908,123300,82284646,1322,1320,1322,1320,9782
20230908,123200,69368011,1320,1320,1320,1320,577
20230908,123100,68606371,1320,1320,1320,1320,262
20230908,123000,68260531,1320,1320,1320,1320,0
20230908,122900,68260531,1320,1320,1320,1320,33
20230908,122800,68216971,1318,1318,1318,1318,802
20230908,122700,67159935,1320,1320,1320,1320,150
20230908,122600,66961935,1318,1318,1318,1318,0
20230908,122500,66961935,1318,1318,1318,1318,0
20230908,122400,66961935,1318,1318,1318,1318,0
20230908,122300,66961935,1318,1318,1318,1318,0
20230908,122200,66961935,1318,1318,1318,1318,0
20230908,122100,66961935,1318,1318,1318,1318,345
20230908,122000,66507225,1318,1318,1318,1318,0
20230908,121900,66507225,1318,1318,1318,1318,0
20230908,121800,66507225,1318,1318,1318,1318,10
20230908,121700,66494045,1318,1318,1318,1318,3
20230908,121600,66490091,1318,1318,1318,1318,0
20230908,121500,66490091,1318,1318,1318,1318,0
20230908,121400,66490091,1318,1319,1319,1318,5098
20230908,121300,59770652,1320,1320,1320,1320,0
20230908,121200,59770652,1320,1320,1320,1320,0
20230908,121100,59770652,1320,1320,1320,1320,0
20230908,121000,59770652,1320,1320,1320,1320,1
20230908,120900,59769332,1319,1319,1319,1319,0
20230908,120800,59769332,1319,1319,1319,1319,0
20230908,120700,59769332,1319,1319,1319,1319,0
20230908,120600,59769332,1319,1319,1319,1319,0
20230908,120500,59769332,1319,1319,1319,1319,0
20230908,120400,59769332,1319,1319,1319,1319,0
20230908,120300,59769332,1319,1319,1319,1319,25
20230908,120200,59736357,1319,1319,1319,1319,0
20230908,120100,59736357,1319,1319,1319,1319,0
20230908,120000,59736357,1319,1319,1319,1319,0
20230908,115900,59736357,1319,1319,1319,1319,0
20230908,115800,59736357,1319,1319,1319,1319,0
20230908,115700,59736357,1319,1319,1319,1319,0
20230908,115600,59736357,1319,1319,1319,1319,0
20230908,115500,59736357,1319,1319,1319,1319,150
20230908,115400,59538507,1318,1318,1318,1318,361
20230908,115300,59062709,1318,1318,1318,1318,0
20230908,115200,59062709,1318,1318,1318,1318,0
20230908,115100,59062709,1318,1318,1318,1318,589
20230908,115000,58286407,1318,1318,1318,1318,0
20230908,114900,58286407,1318,1318,1318,1318,0
20230908,114800,58286407,1318,1318,1318,1318,0
20230908,114700,58286407,1318,1318,1318,1318,0
20230908,114600,58286407,1318,1318,1318,1318,0
20230908,114500,58286407,1318,1318,1318,1318,50
20230908,114400,58220507,1319,1319,1319,1319,0
20230908,114300,58220507,1319,1319,1319,1319,1
20230908,114200,58219188,1319,1319,1319,1319,300
20230908,114100,57823488,1319,1319,1319,1319,0
20230908,114000,57823488,1319,1319,1319,1319,0
20230908,113900,57823488,1319,1319,1319,1319,917
20230908,113800,56613965,1319,1319,1319,1319,200
20230908,113700,56350165,1319,1319,1319,1319,0
20230908,113600,56350165,1319,1319,1319,1319,0
20230908,113500,56350165,1319,1319,1319,1319,0
20230908,113400,56350165,1319,1319,1319,1319,1
20230908,113300,56348846,1319,1319,1319,1319,2
20230908,113200,56346208,1319,1319,1319,1319,1008
20230908,113100,55016656,1319,1319,1319,1319,0
20230908,113000,55016656,1319,1319,1319,1319,1
20230908,112900,55015337,1319,1319,1319,1319,0
20230908,112800,55015337,1319,1319,1319,1319,0
20230908,112700,55015337,1319,1319,1319,1319,0
20230908,112600,55015337,1319,1319,1319,1319,0
20230908,112500,55015337,1319,1319,1319,1319,0
20230908,112400,55015337,1319,1319,1319,1319,4
20230908,112300,55010061,1319,1319,1319,1319,150
20230908,112200,54812211,1311,1319,1319,1311,601
20230908,112100,54024104,1311,1311,1311,1311,0
20230908,112000,54024104,1311,1311,1311,1311,0
20230908,111900,54024104,1311,1311,1311,1311,0
20230908,111800,54024104,1311,1311,1311,1311,0
20230908,111700,54024104,1311,1311,1311,1311,0
20230908,111600,54024104,1311,1311,1311,1311,0
20230908,111500,54024104,1311,1311,1311,1311,0
20230908,111400,54024104,1311,1311,1311,1311,1
20230908,111300,54022793,1310,1316,1316,1310,2119
20230908,111200,51244054,1318,1318,1318,1318,0
20230908,111100,51244054,1318,1318,1318,1318,0
20230908,111000,51244054,1318,1318,1318,1318,1
20230908,110900,51242736,1316,1316,1316,1316,360
20230908,110800,50768976,1316,1316,1316,1316,0
20230908,110700,50768976,1316,1316,1316,1316,0
20230908,110600,50768976,1316,1316,1316,1316,0
20230908,110500,50768976,1316,1316,1316,1316,82
20230908,110400,50661064,1319,1319,1319,1319,0
20230908,110300,50661064,1319,1319,1319,1319,0
20230908,110200,50661064,1319,1319,1319,1319,0
20230908,110100,50661064,1319,1319,1319,1319,0
20230908,110000,50661064,1319,1319,1319,1319,0
20230908,105900,50661064,1319,1319,1319,1319,0
20230908,105800,50661064,1319,1319,1319,1319,0
20230908,105700,50661064,1319,1319,1319,1319,0
20230908,105600,50661064,1319,1319,1319,1319,0
20230908,105500,50661064,1319,1319,1319,1319,100
20230908,105400,50529164,1319,1319,1319,1319,0
20230908,105300,50529164,1319,1319,1319,1319,0
20230908,105200,50529164,1319,1319,1319,1319,15
20230908,105100,50509379,1319,1319,1319,1319,150
20230908,105000,50311529,1319,1319,1319,1319,0
20230908,104900,50311529,1319,1319,1319,1319,0
20230908,104800,50311529,1319,1319,1319,1319,0
20230908,104700,50311529,1319,1319,1319,1319,0
20230908,104600,50311529,1319,1319,1319,1319,0
20230908,104500,50311529,1319,1319,1319,1319,0
20230908,104400,50311529,1319,1319,1319,1319,1
20230908,104300,50310210,1318,1318,1318,1318,1
20230908,104200,50308892,1319,1319,1319,1319,0
20230908,104100,50308892,1319,1319,1319,1319,1
20230908,104000,50307573,1319,1319,1319,1319,0
20230908,103900,50307573,1319,1319,1319,1319,0
20230908,103800,50307573,1319,1319,1319,1319,90
20230908,103700,50188863,1319,1319,1319,1319,1
20230908,103600,50187544,1319,1319,1319,1319,1000
20230908,103500,48868544,1319,1319,1319,1319,0
20230908,103400,48868544,1319,1319,1319,1319,0
20230908,103300,48868544,1319,1319,1319,1319,1
20230908,103200,48867225,1319,1319,1319,1319,0
20230908,103100,48867225,1319,1319,1319,1319,0
20230908,103000,48867225,1319,1319,1319,1319,1
20230908,102900,48865906,1312,1312,1312,1312,0
20230908,102800,48865906,1312,1317,1317,1312,80
20230908,102700,48760658,1319,1319,1319,1319,1
20230908,102600,48759339,1319,1318,1319,1318,243
20230908,102500,48439064,1318,1318,1318,1318,0
20230908,102400,48439064,1318,1318,1318,1318,8
20230908,102300,48428520,1317,1317,1317,1317,0
20230908,102200,48428520,1317,1317,1317,1317,0
20230908,102100,48428520,1317,1317,1317,1317,0
20230908,102000,48428520,1317,1317,1317,1317,0
20230908,101900,48428520,1317,1317,1317,1317,156
20230908,101800,48223068,1317,1317,1317,1317,12
20230908,101700,48207264,1317,1314,1317,1314,38
20230908,101600,48157323,1314,1314,1314,1314,34
20230908,101500,48112647,1314,1314,1314,1314,1000
20230908,101400,46798647,1317,1317,1317,1317,0
20230908,101300,46798647,1317,1317,1317,1317,2
20230908,101200,46796013,1317,1316,1317,1311,731
20230908,101100,45836322,1317,1317,1317,1317,50
20230908,101000,45770472,1317,1317,1317,1317,2
20230908,100900,45767838,1317,1317,1317,1317,50
20230908,100800,45701988,1319,1319,1319,1319,0
20230908,100700,45701988,1319,1319,1319,1319,1
20230908,100600,45700669,1319,1319,1319,1319,0
20230908,100500,45700669,1319,1317,1319,1317,10626
20230908,100400,31690725,1311,1311,1311,1311,0
20230908,100300,31690725,1311,1311,1311,1311,0
20230908,100200,31690725,1311,1311,1311,1311,0
20230908,100100,31690725,1311,1311,1311,1311,0
20230908,100000,31690725,1311,1311,1311,1311,0
20230908,095900,31690725,1311,1311,1311,1311,612
20230908,095800,30888393,1311,1311,1311,1311,0
20230908,095700,30888393,1311,1311,1311,1311,0
20230908,095600,30888393,1311,1311,1311,1311,302
20230908,095500,30492471,1311,1311,1311,1311,335
20230908,095400,30053286,1311,1311,1311,1311,112
20230908,095300,29906454,1310,1310,1310,1310,0
20230908,095200,29906454,1310,1310,1310,1310,1021
20230908,095100,28568944,1310,1311,1311,1310,1662
20230908,095000,26391664,1310,1310,1310,1310,0
20230908,094900,26391664,1310,1315,1315,1310,1000
20230908,094800,25080699,1319,1319,1319,1319,0
20230908,094700,25080699,1319,1319,1319,1319,150
20230908,094600,24882849,1315,1315,1315,1315,1
20230908,094500,24881534,1319,1319,1319,1319,0
20230908,094400,24881534,1319,1319,1319,1319,1
20230908,094300,24880215,1311,1311,1311,1311,0
20230908,094200,24880215,1311,1313,1319,1311,2063
20230908,094100,22173903,1320,1320,1320,1320,0
20230908,094000,22173903,1320,1320,1320,1320,0
20230908,093900,22173903,1320,1320,1320,1320,0
20230908,093800,22173903,1320,1320,1320,1320,1
20230908,093700,22172583,1321,1321,1321,1321,16
20230908,093600,22151447,1321,1321,1321,1321,2
20230908,093500,22148805,1321,1321,1321,1321,3
20230908,093400,22144842,1322,1322,1322,1322,0
20230908,093300,22144842,1322,1322,1322,1322,0
20230908,093200,22144842,1322,1322,1322,1322,1
20230908,093100,22143520,1322,1322,1322,1313,7
20230908,093000,22134311,1314,1317,1317,1314,11568
20230908,092900,6932458,1322,1322,1322,1322,0
20230908,092800,6932458,1322,1322,1322,1322,3
20230908,092700,6928492,1316,1316,1316,1316,948
20230908,092600,5680924,1322,1322,1322,1322,708
20230908,092500,4744948,1322,1322,1322,1322,2
20230908,092400,4742304,1316,1317,1317,1316,200
20230908,092300,4478999,1322,1322,1322,1322,0
20230908,092200,4478999,1322,1322,1322,1322,0
20230908,092100,4478999,1322,1322,1322,1322,1
20230908,092000,4477677,1322,1322,1322,1322,0
20230908,091900,4477677,1322,1322,1322,1322,0
20230908,091800,4477677,1322,1322,1322,1322,10
20230908,091700,4464457,1322,1322,1322,1322,0
20230908,091600,4464457,1322,1322,1322,1322,0
20230908,091500,4464457,1322,1322,1322,1322,0
20230908,091400,4464457,1322,1322,1322,1322,0
20230908,091300,4464457,1322,1322,1322,1322,0
20230908,091200,4464457,1322,1322,1322,1322,0
20230908,091100,4464457,1322,1322,1322,1322,0
20230908,091000,4464457,1322,1322,1322,1322,0
20230908,090900,4464457,1322,1315,1322,1315,165
20230908,090800,4247475,1322,1318,1322,1315,56
20230908,090700,4173735,1324,1324,1324,1324,0
20230908,090600,4173735,1324,1318,1324,1318,567
20230908,090500,3426423,1313,1313,1318,1313,200
20230908,090400,3163818,1313,1313,1313,1313,200
20230908,090300,2901218,1324,1324,1324,1324,0
20230908,090200,2901218,1324,1324,1324,1324,0
20230908,090100,2901218,1324,1315,1324,1312,219
20230908,090000,2613576,1324,1324,1324,1324,1974