KissMeData/007120/min/candle-20230822.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230822,184600,112648896,1356,1356,1356,1356,1430
20230822,184500,112648896,1356,1356,1356,1356,0
20230822,184400,112648896,1356,1356,1356,1356,0
20230822,184300,112648896,1356,1356,1356,1356,0
20230822,184200,112648896,1356,1356,1356,1356,0
20230822,184100,112648896,1356,1356,1356,1356,0
20230822,184000,112648896,1356,1356,1356,1356,0
20230822,183900,112648896,1356,1356,1356,1356,0
20230822,183800,112648896,1356,1356,1356,1356,0
20230822,183700,112648896,1356,1356,1356,1356,0
20230822,183600,112648896,1356,1356,1356,1356,0
20230822,183500,112648896,1356,1356,1356,1356,0
20230822,183400,112648896,1356,1356,1356,1356,0
20230822,183300,112648896,1356,1356,1356,1356,0
20230822,183200,112648896,1356,1356,1356,1356,0
20230822,183100,112648896,1356,1356,1356,1356,0
20230822,183000,112648896,1356,1356,1356,1356,0
20230822,182900,112648896,1356,1356,1356,1356,0
20230822,182800,112648896,1356,1356,1356,1356,0
20230822,182700,112648896,1356,1356,1356,1356,0
20230822,182600,112648896,1356,1356,1356,1356,0
20230822,182500,112648896,1356,1356,1356,1356,0
20230822,182400,112648896,1356,1356,1356,1356,0
20230822,182300,112648896,1356,1356,1356,1356,0
20230822,182200,112648896,1356,1356,1356,1356,0
20230822,182100,112648896,1356,1356,1356,1356,0
20230822,182000,112648896,1356,1356,1356,1356,0
20230822,181900,112648896,1356,1356,1356,1356,0
20230822,181800,112648896,1356,1356,1356,1356,0
20230822,181700,112648896,1356,1356,1356,1356,0
20230822,181600,112648896,1356,1356,1356,1356,1430
20230822,181500,112648896,1356,1356,1356,1356,0
20230822,181400,112648896,1356,1356,1356,1356,0
20230822,181300,112648896,1356,1356,1356,1356,0
20230822,181200,112648896,1356,1356,1356,1356,0
20230822,181100,112648896,1356,1356,1356,1356,0
20230822,181000,112648896,1356,1356,1356,1356,0
20230822,180900,112648896,1356,1356,1356,1356,0
20230822,180800,112648896,1356,1356,1356,1356,0
20230822,180700,112648896,1356,1356,1356,1356,0
20230822,180600,112648896,1356,1356,1356,1356,0
20230822,180500,112648896,1356,1356,1356,1356,0
20230822,180400,112648896,1356,1356,1356,1356,0
20230822,180300,112648896,1356,1356,1356,1356,0
20230822,180200,112648896,1356,1356,1356,1356,0
20230822,180100,112648896,1356,1356,1356,1356,0
20230822,180000,112648896,1356,1356,1356,1356,0
20230822,175900,112648896,1356,1356,1356,1356,0
20230822,175800,112648896,1356,1356,1356,1356,0
20230822,175700,112648896,1356,1356,1356,1356,0
20230822,175600,112648896,1356,1356,1356,1356,0
20230822,175500,112648896,1356,1356,1356,1356,0
20230822,175400,112648896,1356,1356,1356,1356,0
20230822,175300,112648896,1356,1356,1356,1356,0
20230822,175200,112648896,1356,1356,1356,1356,0
20230822,175100,112648896,1356,1356,1356,1356,0
20230822,175000,112648896,1356,1356,1356,1356,0
20230822,174900,112648896,1356,1356,1356,1356,0
20230822,174800,112648896,1356,1356,1356,1356,0
20230822,174700,112648896,1356,1356,1356,1356,0
20230822,174600,112648896,1356,1356,1356,1356,1430
20230822,174500,112648896,1356,1356,1356,1356,0
20230822,174400,112648896,1356,1356,1356,1356,0
20230822,174300,112648896,1356,1356,1356,1356,0
20230822,174200,112648896,1356,1356,1356,1356,0
20230822,174100,112648896,1356,1356,1356,1356,0
20230822,174000,112648896,1356,1356,1356,1356,0
20230822,173900,112648896,1356,1356,1356,1356,0
20230822,173800,112648896,1356,1356,1356,1356,0
20230822,173700,112648896,1356,1356,1356,1356,0
20230822,173600,112648896,1356,1356,1356,1356,0
20230822,173500,112648896,1356,1356,1356,1356,0
20230822,173400,112648896,1356,1356,1356,1356,0
20230822,173300,112648896,1356,1356,1356,1356,0
20230822,173200,112648896,1356,1356,1356,1356,0
20230822,173100,112648896,1356,1356,1356,1356,0
20230822,173000,112648896,1356,1356,1356,1356,0
20230822,172900,112648896,1356,1356,1356,1356,0
20230822,172800,112648896,1356,1356,1356,1356,0
20230822,172700,112648896,1356,1356,1356,1356,0
20230822,172600,112648896,1356,1356,1356,1356,0
20230822,172500,112648896,1356,1356,1356,1356,0
20230822,172400,112648896,1356,1356,1356,1356,0
20230822,172300,112648896,1356,1356,1356,1356,0
20230822,172200,112648896,1356,1356,1356,1356,0
20230822,172100,112648896,1356,1356,1356,1356,0
20230822,172000,112648896,1356,1356,1356,1356,0
20230822,171900,112648896,1356,1356,1356,1356,0
20230822,171800,112648896,1356,1356,1356,1356,0
20230822,171700,112648896,1356,1356,1356,1356,0
20230822,171600,112648896,1356,1356,1356,1356,1430
20230822,171500,112648896,1356,1356,1356,1356,0
20230822,171400,112648896,1356,1356,1356,1356,0
20230822,171300,112648896,1356,1356,1356,1356,0
20230822,171200,112648896,1356,1356,1356,1356,0
20230822,171100,112648896,1356,1356,1356,1356,0
20230822,171000,112648896,1356,1356,1356,1356,0
20230822,170900,112648896,1356,1356,1356,1356,0
20230822,170800,112648896,1356,1356,1356,1356,0
20230822,170700,112648896,1356,1356,1356,1356,0
20230822,170600,112648896,1356,1356,1356,1356,0
20230822,170500,112648896,1356,1356,1356,1356,0
20230822,170400,112648896,1356,1356,1356,1356,0
20230822,170300,112648896,1356,1356,1356,1356,0
20230822,170200,112648896,1356,1356,1356,1356,0
20230822,170100,112648896,1356,1356,1356,1356,0
20230822,170000,112648896,1356,1356,1356,1356,0
20230822,165900,112648896,1356,1356,1356,1356,0
20230822,165800,112648896,1356,1356,1356,1356,0
20230822,165700,112648896,1356,1356,1356,1356,0
20230822,165600,112648896,1356,1356,1356,1356,0
20230822,165500,112648896,1356,1356,1356,1356,0
20230822,165400,112648896,1356,1356,1356,1356,0
20230822,165300,112648896,1356,1356,1356,1356,0
20230822,165200,112648896,1356,1356,1356,1356,0
20230822,165100,112648896,1356,1356,1356,1356,0
20230822,165000,112648896,1356,1356,1356,1356,0
20230822,164900,112648896,1356,1356,1356,1356,0
20230822,164800,112648896,1356,1356,1356,1356,0
20230822,164700,112648896,1356,1356,1356,1356,0
20230822,164600,112648896,1356,1356,1356,1356,1430
20230822,164500,112648896,1356,1356,1356,1356,0
20230822,164400,112648896,1356,1356,1356,1356,0
20230822,164300,112648896,1356,1356,1356,1356,0
20230822,164200,112648896,1356,1356,1356,1356,0
20230822,164100,112648896,1356,1356,1356,1356,0
20230822,164000,112648896,1356,1356,1356,1356,0
20230822,163900,112648896,1356,1356,1356,1356,0
20230822,163800,112648896,1356,1356,1356,1356,0
20230822,163700,112648896,1356,1356,1356,1356,0
20230822,163600,112648896,1356,1356,1356,1356,0
20230822,163500,112648896,1356,1356,1356,1356,0
20230822,163400,112648896,1356,1356,1356,1356,0
20230822,163300,112648896,1356,1356,1356,1356,0
20230822,163200,112648896,1356,1356,1356,1356,0
20230822,163100,112648896,1356,1356,1356,1356,0
20230822,163000,112648896,1356,1356,1356,1356,0
20230822,162900,112648896,1356,1356,1356,1356,0
20230822,162800,112648896,1356,1356,1356,1356,0
20230822,162700,112648896,1356,1356,1356,1356,0
20230822,162600,112648896,1356,1356,1356,1356,0
20230822,162500,112648896,1356,1356,1356,1356,0
20230822,162400,112648896,1356,1356,1356,1356,0
20230822,162300,112648896,1356,1356,1356,1356,0
20230822,162200,112648896,1356,1356,1356,1356,0
20230822,162100,112648896,1356,1356,1356,1356,0
20230822,162000,112648896,1356,1356,1356,1356,0
20230822,161900,112648896,1356,1356,1356,1356,0
20230822,161800,112648896,1356,1356,1356,1356,0
20230822,161700,112648896,1356,1356,1356,1356,0
20230822,161600,112648896,1356,1356,1356,1356,1430
20230822,161500,112648896,1356,1356,1356,1356,0
20230822,161400,112648896,1356,1356,1356,1356,0
20230822,161300,112648896,1356,1356,1356,1356,0
20230822,161200,112648896,1356,1356,1356,1356,0
20230822,161100,112648896,1356,1356,1356,1356,0
20230822,161000,112648896,1356,1356,1356,1356,0
20230822,160900,112648896,1356,1356,1356,1356,0
20230822,160800,112648896,1356,1356,1356,1356,0
20230822,160700,112648896,1356,1356,1356,1356,0
20230822,160600,112648896,1356,1356,1356,1356,0
20230822,160500,112648896,1356,1356,1356,1356,0
20230822,160400,112648896,1356,1356,1356,1356,0
20230822,160300,112648896,1356,1356,1356,1356,0
20230822,160200,112648896,1356,1356,1356,1356,0
20230822,160100,112648896,1356,1356,1356,1356,0
20230822,160000,112648896,1356,1356,1356,1356,0
20230822,155900,112648896,1356,1356,1356,1356,0
20230822,155800,112648896,1356,1356,1356,1356,0
20230822,155700,112648896,1356,1356,1356,1356,0
20230822,155600,112648896,1356,1356,1356,1356,0
20230822,155500,112648896,1356,1356,1356,1356,0
20230822,155400,112648896,1356,1356,1356,1356,0
20230822,155300,112648896,1356,1356,1356,1356,0
20230822,155200,112648896,1356,1356,1356,1356,0
20230822,155100,112648896,1356,1356,1356,1356,0
20230822,155000,112648896,1356,1356,1356,1356,0
20230822,154900,112648896,1356,1356,1356,1356,0
20230822,154800,112648896,1356,1356,1356,1356,0
20230822,154700,112648896,1356,1356,1356,1356,0
20230822,154600,112648896,1356,1356,1356,1356,1430
20230822,154500,112648896,1356,1356,1356,1356,0
20230822,154400,112648896,1356,1356,1356,1356,0
20230822,154300,112648896,1356,1356,1356,1356,0
20230822,154200,112648896,1356,1356,1356,1356,0
20230822,154100,112648896,1356,1356,1356,1356,0
20230822,154000,112648896,1356,1356,1356,1356,0
20230822,153900,112648896,1356,1356,1356,1356,0
20230822,153800,112648896,1356,1356,1356,1356,0
20230822,153700,112648896,1356,1356,1356,1356,0
20230822,153600,112648896,1356,1356,1356,1356,0
20230822,153500,112648896,1356,1356,1356,1356,0
20230822,153400,112648896,1356,1356,1356,1356,0
20230822,153300,112648896,1356,1356,1356,1356,0
20230822,153200,112648896,1356,1356,1356,1356,0
20230822,153100,112648896,1356,1356,1356,1356,0
20230822,153000,112648896,1356,1356,1356,1356,1430
20230822,152900,110709816,1356,1356,1356,1356,0
20230822,152800,110709816,1356,1356,1356,1356,0
20230822,152700,110709816,1356,1356,1356,1356,0
20230822,152600,110709816,1356,1356,1356,1356,0
20230822,152500,110709816,1356,1356,1356,1356,0
20230822,152400,110709816,1356,1356,1356,1356,0
20230822,152300,110709816,1356,1356,1356,1356,0
20230822,152200,110709816,1356,1356,1356,1356,0
20230822,152100,110709816,1356,1356,1356,1356,0
20230822,152000,110709816,1356,1356,1356,1356,0
20230822,151900,110709816,1356,1356,1356,1356,240
20230822,151800,110384376,1356,1356,1356,1356,0
20230822,151700,110384376,1356,1356,1356,1356,0
20230822,151600,110384376,1356,1356,1356,1356,0
20230822,151500,110384376,1356,1356,1356,1356,0
20230822,151400,110384376,1356,1356,1356,1356,0
20230822,151300,110384376,1356,1356,1356,1356,17
20230822,151200,110361324,1356,1356,1357,1356,54
20230822,151100,110288098,1357,1357,1357,1357,0
20230822,151000,110288098,1357,1356,1357,1356,67
20230822,150900,110197245,1356,1356,1356,1356,0
20230822,150800,110197245,1356,1356,1356,1356,28
20230822,150700,110159277,1356,1356,1356,1356,52
20230822,150600,110088765,1356,1356,1356,1356,725
20230822,150500,109105665,1356,1356,1356,1356,0
20230822,150400,109105665,1356,1356,1356,1356,0
20230822,150300,109105665,1356,1356,1356,1356,0
20230822,150200,109105665,1356,1356,1356,1356,2
20230822,150100,109102953,1356,1356,1356,1356,2
20230822,150000,109100241,1356,1356,1356,1356,67
20230822,145900,109009389,1356,1356,1356,1356,0
20230822,145800,109009389,1356,1356,1356,1356,0
20230822,145700,109009389,1356,1356,1356,1356,0
20230822,145600,109009389,1356,1356,1356,1356,1
20230822,145500,109008033,1356,1356,1356,1356,15
20230822,145400,108987693,1356,1356,1356,1356,17
20230822,145300,108964641,1356,1356,1356,1356,418
20230822,145200,108397833,1356,1356,1356,1356,65
20230822,145100,108309693,1356,1356,1356,1356,1
20230822,145000,108308337,1357,1357,1357,1357,0
20230822,144900,108308337,1357,1357,1357,1357,0
20230822,144800,108308337,1357,1357,1357,1357,52
20230822,144700,108237773,1356,1356,1356,1356,2
20230822,144600,108235061,1357,1356,1357,1356,64
20230822,144500,108148276,1357,1357,1357,1357,0
20230822,144400,108148276,1357,1357,1357,1357,1726
20230822,144300,105806094,1357,1358,1358,1357,68
20230822,144200,105713817,1361,1361,1361,1361,0
20230822,144100,105713817,1361,1361,1361,1361,0
20230822,144000,105713817,1361,1361,1361,1361,0
20230822,143900,105713817,1361,1361,1361,1361,0
20230822,143800,105713817,1361,1360,1361,1360,59
20230822,143700,105633552,1360,1360,1360,1360,0
20230822,143600,105633552,1360,1360,1360,1360,0
20230822,143500,105633552,1360,1360,1360,1360,3
20230822,143400,105629472,1357,1357,1357,1357,0
20230822,143300,105629472,1357,1357,1357,1357,86
20230822,143200,105512770,1358,1358,1358,1358,0
20230822,143100,105512770,1358,1358,1358,1358,0
20230822,143000,105512770,1358,1358,1358,1358,61
20230822,142900,105429932,1358,1358,1358,1358,0
20230822,142800,105429932,1358,1357,1358,1357,92
20230822,142700,105304997,1357,1357,1357,1357,62
20230822,142600,105220863,1357,1357,1357,1357,0
20230822,142500,105220863,1357,1357,1357,1357,0
20230822,142400,105220863,1357,1357,1357,1357,0
20230822,142300,105220863,1357,1357,1357,1357,66
20230822,142200,105131301,1358,1358,1358,1358,0
20230822,142100,105131301,1358,1358,1358,1358,10
20230822,142000,105117721,1358,1358,1358,1358,0
20230822,141900,105117721,1358,1358,1358,1358,0
20230822,141800,105117721,1358,1358,1358,1358,53
20230822,141700,105045747,1358,1358,1358,1358,1
20230822,141600,105044389,1357,1357,1357,1357,0
20230822,141500,105044389,1357,1357,1357,1357,0
20230822,141400,105044389,1357,1357,1357,1357,0
20230822,141300,105044389,1357,1358,1358,1357,175
20230822,141200,104806804,1358,1358,1358,1358,30
20230822,141100,104766064,1358,1358,1358,1358,0
20230822,141000,104766064,1358,1358,1358,1358,0
20230822,140900,104766064,1358,1360,1360,1358,5468
20230822,140800,97335351,1361,1361,1361,1361,53
20230822,140700,97263218,1360,1360,1360,1360,0
20230822,140600,97263218,1360,1360,1360,1360,18
20230822,140500,97238738,1360,1360,1360,1360,500
20230822,140400,96558738,1360,1360,1360,1360,0
20230822,140300,96558738,1360,1360,1360,1360,1
20230822,140200,96557378,1360,1360,1360,1360,2
20230822,140100,96554658,1360,1360,1360,1360,67
20230822,140000,96463538,1361,1361,1361,1361,0
20230822,135900,96463538,1361,1365,1365,1361,123
20230822,135800,96296129,1366,1363,1366,1363,53
20230822,135700,96223754,1362,1362,1362,1362,19
20230822,135600,96197876,1362,1361,1362,1361,119
20230822,135500,96035898,1361,1361,1361,1361,8
20230822,135400,96025010,1361,1362,1362,1361,9
20230822,135300,96012760,1363,1365,1365,1363,213
20230822,135200,95722439,1366,1366,1366,1366,0
20230822,135100,95722439,1366,1366,1366,1366,0
20230822,135000,95722439,1366,1366,1366,1366,0
20230822,134900,95722439,1366,1366,1366,1366,1
20230822,134800,95721073,1363,1363,1364,1363,114
20230822,134700,95565633,1364,1363,1364,1363,2
20230822,134600,95562906,1363,1363,1363,1363,32
20230822,134500,95519290,1364,1364,1364,1364,0
20230822,134400,95519290,1364,1364,1364,1364,0
20230822,134300,95519290,1364,1364,1364,1364,0
20230822,134200,95519290,1364,1364,1364,1364,0
20230822,134100,95519290,1364,1366,1366,1364,4
20230822,134000,95513828,1363,1363,1363,1363,66
20230822,133900,95423870,1363,1363,1363,1363,500
20230822,133800,94742370,1363,1363,1363,1363,53
20230822,133700,94670131,1361,1361,1361,1361,0
20230822,133600,94670131,1361,1361,1361,1361,229
20230822,133500,94358462,1361,1361,1361,1361,0
20230822,133400,94358462,1361,1361,1361,1361,13
20230822,133300,94340769,1361,1361,1361,1361,13
20230822,133200,94323076,1362,1362,1362,1362,359
20230822,133100,93834118,1362,1362,1362,1362,10
20230822,133000,93820498,1362,1362,1362,1362,72
20230822,132900,93722434,1362,1362,1362,1362,8
20230822,132800,93711538,1363,1363,1363,1362,214
20230822,132700,93420011,1363,1363,1363,1363,7
20230822,132600,93410470,1362,1362,1362,1362,200
20230822,132500,93138070,1362,1362,1362,1362,0
20230822,132400,93138070,1362,1362,1362,1362,0
20230822,132300,93138070,1362,1362,1362,1362,64
20230822,132200,93050902,1367,1367,1367,1367,0
20230822,132100,93050902,1367,1367,1367,1367,0
20230822,132000,93050902,1367,1367,1367,1367,0
20230822,131900,93050902,1367,1367,1367,1367,0
20230822,131800,93050902,1367,1365,1367,1365,153
20230822,131700,92841855,1362,1363,1363,1362,2
20230822,131600,92839130,1364,1366,1366,1364,1367
20230822,131500,90971814,1366,1366,1366,1366,22
20230822,131400,90941762,1366,1366,1368,1366,472
20230822,131300,90297008,1366,1366,1368,1366,125
20230822,131200,90126224,1366,1368,1368,1366,2741
20230822,131100,86382016,1366,1367,1369,1366,175
20230822,131000,86142664,1367,1367,1368,1366,58
20230822,130900,86063432,1368,1368,1368,1368,0
20230822,130800,86063432,1368,1368,1368,1368,1
20230822,130700,86062064,1369,1368,1370,1368,35
20230822,130600,86014119,1367,1366,1367,1366,657
20230822,130500,85116641,1367,1367,1367,1367,0
20230822,130400,85116641,1367,1363,1367,1361,10
20230822,130300,85102992,1361,1361,1361,1361,110
20230822,130200,84953282,1362,1362,1362,1362,0
20230822,130100,84953282,1362,1362,1362,1362,0
20230822,130000,84953282,1362,1362,1362,1362,16
20230822,125900,84931490,1362,1362,1362,1362,2
20230822,125800,84928766,1362,1362,1362,1362,0
20230822,125700,84928766,1362,1362,1362,1362,0
20230822,125600,84928766,1362,1362,1362,1362,16
20230822,125500,84906974,1362,1362,1362,1362,0
20230822,125400,84906974,1362,1362,1362,1362,1
20230822,125300,84905612,1362,1361,1362,1361,67
20230822,125200,84814423,1362,1362,1362,1362,0
20230822,125100,84814423,1362,1363,1363,1362,11
20230822,125000,84799440,1362,1363,1363,1362,13
20230822,124900,84781733,1363,1363,1363,1363,4
20230822,124800,84776281,1363,1362,1363,1362,34
20230822,124700,84729972,1362,1362,1362,1362,0
20230822,124600,84729972,1362,1362,1362,1362,1
20230822,124500,84728610,1362,1362,1362,1362,0
20230822,124400,84728610,1362,1362,1362,1362,0
20230822,124300,84728610,1362,1362,1362,1362,0
20230822,124200,84728610,1362,1361,1362,1361,3
20230822,124100,84724526,1362,1362,1362,1362,1
20230822,124000,84723164,1361,1361,1361,1361,59
20230822,123900,84642865,1361,1361,1361,1361,0
20230822,123800,84642865,1361,1361,1361,1361,0
20230822,123700,84642865,1361,1361,1361,1361,2
20230822,123600,84640143,1360,1360,1360,1360,0
20230822,123500,84640143,1360,1360,1360,1360,0
20230822,123400,84640143,1360,1360,1360,1360,119
20230822,123300,84478303,1360,1360,1360,1360,63
20230822,123200,84392623,1369,1369,1369,1369,0
20230822,123100,84392623,1369,1369,1369,1369,0
20230822,123000,84392623,1369,1369,1369,1369,0
20230822,122900,84392623,1369,1369,1369,1369,0
20230822,122800,84392623,1369,1369,1369,1369,0
20230822,122700,84392623,1369,1369,1369,1369,3
20230822,122600,84388516,1362,1362,1362,1362,0
20230822,122500,84388516,1362,1362,1362,1362,4
20230822,122400,84383068,1373,1373,1373,1373,0
20230822,122300,84383068,1373,1361,1373,1361,13
20230822,122200,84365351,1374,1360,1374,1360,4408
20230822,122100,78357070,1360,1360,1360,1360,1
20230822,122000,78355710,1360,1360,1360,1359,503
20230822,121900,77671632,1360,1360,1360,1360,0
20230822,121800,77671632,1360,1360,1360,1360,2
20230822,121700,77668912,1359,1358,1359,1358,707
20230822,121600,76708159,1359,1359,1359,1359,14
20230822,121500,76689133,1357,1357,1357,1357,0
20230822,121400,76689133,1357,1357,1357,1357,0
20230822,121300,76689133,1357,1357,1357,1357,0
20230822,121200,76689133,1357,1357,1357,1357,0
20230822,121100,76689133,1357,1357,1357,1357,0
20230822,121000,76689133,1357,1357,1357,1357,64
20230822,120900,76602285,1357,1357,1357,1357,0
20230822,120800,76602285,1357,1357,1357,1357,0
20230822,120700,76602285,1357,1357,1357,1357,105
20230822,120600,76459800,1357,1357,1357,1357,0
20230822,120500,76459800,1357,1357,1357,1357,0
20230822,120400,76459800,1357,1357,1357,1357,0
20230822,120300,76459800,1357,1357,1357,1357,0
20230822,120200,76459800,1357,1357,1357,1357,0
20230822,120100,76459800,1357,1357,1357,1357,66
20230822,120000,76370238,1357,1357,1357,1357,50
20230822,115900,76302388,1358,1358,1358,1358,13
20230822,115800,76284734,1358,1358,1358,1358,10
20230822,115700,76271154,1358,1358,1358,1358,1
20230822,115600,76269796,1358,1357,1358,1357,11
20230822,115500,76254868,1358,1357,1358,1357,3
20230822,115400,76250795,1357,1357,1357,1357,0
20230822,115300,76250795,1357,1357,1357,1357,0
20230822,115200,76250795,1357,1357,1357,1357,98
20230822,115100,76117809,1357,1357,1357,1357,36
20230822,115000,76068957,1357,1358,1358,1357,76
20230822,114900,75965824,1358,1357,1358,1357,62
20230822,114800,75881687,1357,1357,1357,1357,0
20230822,114700,75881687,1357,1357,1357,1357,1
20230822,114600,75880330,1357,1357,1357,1357,0
20230822,114500,75880330,1357,1357,1357,1357,0
20230822,114400,75880330,1357,1358,1358,1357,14
20230822,114300,75861331,1356,1356,1356,1356,82
20230822,114200,75750139,1358,1358,1358,1358,0
20230822,114100,75750139,1358,1357,1358,1357,49
20230822,114000,75683645,1358,1358,1358,1358,0
20230822,113900,75683645,1358,1358,1358,1358,0
20230822,113800,75683645,1358,1358,1358,1358,0
20230822,113700,75683645,1358,1358,1358,1358,0
20230822,113600,75683645,1358,1358,1358,1358,0
20230822,113500,75683645,1358,1358,1358,1358,0
20230822,113400,75683645,1358,1356,1358,1354,20
20230822,113300,75656527,1357,1358,1360,1354,68
20230822,113200,75564437,1354,1354,1354,1354,2
20230822,113100,75561729,1355,1355,1355,1355,0
20230822,113000,75561729,1355,1355,1355,1355,10
20230822,112900,75548179,1356,1356,1356,1356,13
20230822,112800,75530551,1360,1357,1360,1357,10
20230822,112700,75516955,1356,1356,1356,1356,0
20230822,112600,75516955,1356,1356,1356,1356,0
20230822,112500,75516955,1356,1356,1356,1356,0
20230822,112400,75516955,1356,1356,1356,1356,1
20230822,112300,75515599,1353,1353,1353,1353,24
20230822,112200,75483127,1355,1355,1355,1355,15
20230822,112100,75462802,1355,1355,1355,1355,24
20230822,112000,75430282,1355,1355,1355,1355,0
20230822,111900,75430282,1355,1355,1355,1355,94
20230822,111800,75302912,1355,1355,1355,1355,2000
20230822,111700,72592912,1355,1355,1355,1355,0
20230822,111600,72592912,1355,1355,1355,1355,1
20230822,111500,72591557,1353,1351,1353,1351,2
20230822,111400,72588853,1350,1354,1354,1350,2002
20230822,111300,69884114,1356,1355,1357,1355,34
20230822,111200,69837988,1357,1354,1357,1354,13
20230822,111100,69820352,1357,1357,1357,1357,1
20230822,111000,69818995,1351,1351,1351,1351,55
20230822,110900,69744690,1350,1355,1355,1350,5947
20230822,110800,61707441,1355,1355,1355,1355,34
20230822,110700,61661371,1353,1353,1353,1353,1
20230822,110600,61660018,1353,1356,1356,1353,855
20230822,110500,60503041,1356,1356,1356,1356,14
20230822,110400,60484057,1356,1357,1357,1356,31
20230822,110300,60442006,1357,1357,1357,1357,3
20230822,110200,60437935,1359,1359,1359,1359,0
20230822,110100,60437935,1359,1357,1359,1357,13
20230822,110000,60420272,1357,1357,1357,1357,60
20230822,105900,60338852,1357,1357,1357,1357,131
20230822,105800,60161085,1357,1359,1359,1357,307
20230822,105700,59744334,1359,1357,1359,1357,60
20230822,105600,59662912,1356,1356,1356,1356,11
20230822,105500,59647996,1353,1353,1353,1353,0
20230822,105400,59647996,1353,1353,1353,1353,9
20230822,105300,59635819,1360,1358,1360,1358,3676
20230822,105200,54636497,1353,1353,1353,1353,1
20230822,105100,54635144,1353,1353,1353,1353,1
20230822,105000,54633791,1352,1353,1358,1352,61
20230822,104900,54551263,1351,1351,1351,1351,0
20230822,104800,54551263,1351,1351,1351,1351,0
20230822,104700,54551263,1351,1359,1359,1351,245
20230822,104600,54219867,1354,1352,1354,1352,496
20230822,104500,53548780,1352,1353,1353,1352,31
20230822,104400,53506838,1353,1353,1353,1352,1365
20230822,104300,51660992,1354,1354,1354,1354,849
20230822,104200,50511446,1355,1357,1357,1355,295
20230822,104100,50111576,1356,1356,1356,1356,200
20230822,104000,49840376,1356,1356,1356,1356,50
20230822,103900,49772576,1356,1358,1358,1356,614
20230822,103800,48939564,1360,1361,1361,1360,1316
20230822,103700,47149436,1362,1362,1362,1362,846
20230822,103600,45997184,1368,1368,1368,1368,0
20230822,103500,45997184,1368,1368,1368,1368,3
20230822,103400,45993080,1362,1362,1362,1362,0
20230822,103300,45993080,1362,1363,1363,1362,5
20230822,103200,45986269,1368,1368,1368,1368,20
20230822,103100,45958909,1368,1363,1368,1363,593
20230822,103000,45148190,1364,1364,1364,1364,0
20230822,102900,45148190,1364,1364,1364,1364,0
20230822,102800,45148190,1364,1364,1364,1364,0
20230822,102700,45148190,1364,1364,1364,1364,0
20230822,102600,45148190,1364,1363,1364,1363,20
20230822,102500,45120923,1363,1363,1363,1363,13
20230822,102400,45103204,1362,1365,1365,1362,570
20230822,102300,44326451,1364,1364,1367,1364,283
20230822,102200,43940423,1364,1364,1364,1364,0
20230822,102100,43940423,1364,1364,1364,1364,1
20230822,102000,43939059,1364,1364,1364,1364,62
20230822,101900,43854491,1364,1365,1365,1364,352
20230822,101800,43374304,1366,1366,1366,1366,14
20230822,101700,43355180,1367,1367,1367,1367,20
20230822,101600,43327840,1365,1365,1365,1365,14
20230822,101500,43308730,1365,1365,1365,1365,54
20230822,101400,43235020,1365,1365,1365,1365,2
20230822,101300,43232290,1366,1364,1366,1364,3
20230822,101200,43228194,1365,1365,1365,1365,0
20230822,101100,43228194,1365,1364,1365,1364,65
20230822,101000,43139520,1364,1364,1364,1364,10
20230822,100900,43125880,1364,1364,1364,1364,0
20230822,100800,43125880,1364,1364,1364,1364,0
20230822,100700,43125880,1364,1364,1364,1364,751
20230822,100600,42101516,1365,1365,1365,1365,14
20230822,100500,42082406,1365,1365,1365,1365,0
20230822,100400,42082406,1365,1365,1365,1365,46
20230822,100300,42019616,1366,1366,1366,1366,1117
20230822,100200,40493794,1367,1367,1367,1367,0
20230822,100100,40493794,1367,1367,1367,1367,14
20230822,100000,40474656,1367,1367,1367,1367,0
20230822,095900,40474656,1367,1367,1367,1367,372
20230822,095800,39966132,1368,1368,1368,1368,0
20230822,095700,39966132,1368,1368,1368,1368,22
20230822,095600,39936036,1368,1368,1368,1368,26
20230822,095500,39900468,1367,1367,1367,1367,0
20230822,095400,39900468,1367,1367,1367,1367,0
20230822,095300,39900468,1367,1367,1367,1367,48
20230822,095200,39834852,1366,1366,1366,1366,0
20230822,095100,39834852,1366,1367,1367,1366,33
20230822,095000,39789773,1368,1368,1368,1368,73
20230822,094900,39689909,1368,1368,1368,1368,0
20230822,094800,39689909,1368,1368,1368,1368,200
20230822,094700,39416309,1366,1366,1366,1366,0
20230822,094600,39416309,1366,1365,1366,1365,341
20230822,094500,38950504,1363,1363,1363,1363,0
20230822,094400,38950504,1363,1363,1363,1363,0
20230822,094300,38950504,1363,1363,1363,1363,0
20230822,094200,38950504,1363,1364,1364,1363,400
20230822,094100,38405291,1363,1363,1363,1363,44
20230822,094000,38345319,1363,1363,1363,1363,6
20230822,093900,38337141,1363,1363,1363,1363,1
20230822,093800,38335778,1362,1362,1362,1362,2630
20230822,093700,34753718,1362,1368,1368,1362,1628
20230822,093600,32533531,1368,1368,1368,1368,13
20230822,093500,32515747,1369,1369,1369,1369,0
20230822,093400,32515747,1369,1369,1369,1369,50
20230822,093300,32447297,1372,1372,1372,1365,15
20230822,093200,32426801,1372,1372,1372,1372,3
20230822,093100,32422685,1372,1372,1372,1372,1
20230822,093000,32421313,1372,1365,1372,1365,68
20230822,092900,32328472,1365,1365,1365,1365,174
20230822,092800,32090962,1375,1375,1375,1375,0
20230822,092700,32090962,1375,1365,1375,1365,600
20230822,092600,31268038,1365,1365,1365,1365,0
20230822,092500,31268038,1365,1365,1365,1365,0
20230822,092400,31268038,1365,1363,1365,1363,101
20230822,092300,31130175,1365,1363,1365,1363,38
20230822,092200,31078361,1364,1365,1365,1364,2240
20230822,092100,28021772,1365,1374,1374,1365,2455
20230822,092000,24661466,1374,1374,1374,1374,1
20230822,091900,24660092,1374,1368,1374,1367,943
20230822,091800,23370445,1374,1374,1374,1374,1
20230822,091700,23369071,1368,1368,1368,1368,0
20230822,091600,23369071,1368,1368,1368,1368,320
20230822,091500,22931311,1369,1369,1369,1368,856
20230822,091400,21759470,1369,1374,1374,1369,627
20230822,091300,20899818,1375,1375,1375,1375,1
20230822,091200,20898443,1375,1375,1375,1375,0
20230822,091100,20898443,1375,1384,1384,1375,2510
20230822,091000,17435566,1386,1386,1386,1386,202
20230822,090900,17155594,1387,1386,1387,1386,199
20230822,090800,16879693,1387,1387,1387,1387,140
20230822,090700,16685513,1388,1388,1388,1388,500
20230822,090600,15991513,1386,1386,1386,1386,0
20230822,090500,15991513,1386,1386,1386,1386,0
20230822,090400,15991513,1386,1399,1399,1385,4136
20230822,090300,10259831,1387,1387,1387,1387,0
20230822,090200,10259831,1387,1387,1387,1387,0
20230822,090100,10259831,1387,1395,1402,1387,1062
20230822,090000,8778328,1395,1388,1395,1388,6324