KissMeData/007120/min/candle-20230904.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230904,184500,141279366,1360,1360,1360,1360,170
20230904,184400,141279366,1360,1360,1360,1360,0
20230904,184300,141279366,1360,1360,1360,1360,0
20230904,184200,141279366,1360,1360,1360,1360,0
20230904,184100,141279366,1360,1360,1360,1360,0
20230904,184000,141279366,1360,1360,1360,1360,0
20230904,183900,141279366,1360,1360,1360,1360,0
20230904,183800,141279366,1360,1360,1360,1360,0
20230904,183700,141279366,1360,1360,1360,1360,0
20230904,183600,141279366,1360,1360,1360,1360,0
20230904,183500,141279366,1360,1360,1360,1360,0
20230904,183400,141279366,1360,1360,1360,1360,0
20230904,183300,141279366,1360,1360,1360,1360,0
20230904,183200,141279366,1360,1360,1360,1360,0
20230904,183100,141279366,1360,1360,1360,1360,0
20230904,183000,141279366,1360,1360,1360,1360,0
20230904,182900,141279366,1360,1360,1360,1360,0
20230904,182800,141279366,1360,1360,1360,1360,0
20230904,182700,141279366,1360,1360,1360,1360,0
20230904,182600,141279366,1360,1360,1360,1360,0
20230904,182500,141279366,1360,1360,1360,1360,0
20230904,182400,141279366,1360,1360,1360,1360,0
20230904,182300,141279366,1360,1360,1360,1360,0
20230904,182200,141279366,1360,1360,1360,1360,0
20230904,182100,141279366,1360,1360,1360,1360,0
20230904,182000,141279366,1360,1360,1360,1360,0
20230904,181900,141279366,1360,1360,1360,1360,0
20230904,181800,141279366,1360,1360,1360,1360,0
20230904,181700,141279366,1360,1360,1360,1360,0
20230904,181600,141279366,1360,1360,1360,1360,0
20230904,181500,141279366,1360,1360,1360,1360,170
20230904,181400,141279366,1360,1360,1360,1360,0
20230904,181300,141279366,1360,1360,1360,1360,0
20230904,181200,141279366,1360,1360,1360,1360,0
20230904,181100,141279366,1360,1360,1360,1360,0
20230904,181000,141279366,1360,1360,1360,1360,0
20230904,180900,141279366,1360,1360,1360,1360,0
20230904,180800,141279366,1360,1360,1360,1360,0
20230904,180700,141279366,1360,1360,1360,1360,0
20230904,180600,141279366,1360,1360,1360,1360,0
20230904,180500,141279366,1360,1360,1360,1360,0
20230904,180400,141279366,1360,1360,1360,1360,0
20230904,180300,141279366,1360,1360,1360,1360,0
20230904,180200,141279366,1360,1360,1360,1360,0
20230904,180100,141279366,1360,1360,1360,1360,0
20230904,180000,141279366,1360,1360,1360,1360,0
20230904,175900,141279366,1360,1360,1360,1360,0
20230904,175800,141279366,1360,1360,1360,1360,0
20230904,175700,141279366,1360,1360,1360,1360,0
20230904,175600,141279366,1360,1360,1360,1360,0
20230904,175500,141279366,1360,1360,1360,1360,0
20230904,175400,141279366,1360,1360,1360,1360,0
20230904,175300,141279366,1360,1360,1360,1360,0
20230904,175200,141279366,1360,1360,1360,1360,0
20230904,175100,141279366,1360,1360,1360,1360,0
20230904,175000,141279366,1360,1360,1360,1360,0
20230904,174900,141279366,1360,1360,1360,1360,0
20230904,174800,141279366,1360,1360,1360,1360,0
20230904,174700,141279366,1360,1360,1360,1360,0
20230904,174600,141279366,1360,1360,1360,1360,0
20230904,174500,141279366,1360,1360,1360,1360,170
20230904,174400,141279366,1360,1360,1360,1360,0
20230904,174300,141279366,1360,1360,1360,1360,0
20230904,174200,141279366,1360,1360,1360,1360,0
20230904,174100,141279366,1360,1360,1360,1360,0
20230904,174000,141279366,1360,1360,1360,1360,0
20230904,173900,141279366,1360,1360,1360,1360,0
20230904,173800,141279366,1360,1360,1360,1360,0
20230904,173700,141279366,1360,1360,1360,1360,0
20230904,173600,141279366,1360,1360,1360,1360,0
20230904,173500,141279366,1360,1360,1360,1360,0
20230904,173400,141279366,1360,1360,1360,1360,0
20230904,173300,141279366,1360,1360,1360,1360,0
20230904,173200,141279366,1360,1360,1360,1360,0
20230904,173100,141279366,1360,1360,1360,1360,0
20230904,173000,141279366,1360,1360,1360,1360,0
20230904,172900,141279366,1360,1360,1360,1360,0
20230904,172800,141279366,1360,1360,1360,1360,0
20230904,172700,141279366,1360,1360,1360,1360,0
20230904,172600,141279366,1360,1360,1360,1360,0
20230904,172500,141279366,1360,1360,1360,1360,0
20230904,172400,141279366,1360,1360,1360,1360,0
20230904,172300,141279366,1360,1360,1360,1360,0
20230904,172200,141279366,1360,1360,1360,1360,0
20230904,172100,141279366,1360,1360,1360,1360,0
20230904,172000,141279366,1360,1360,1360,1360,0
20230904,171900,141279366,1360,1360,1360,1360,0
20230904,171800,141279366,1360,1360,1360,1360,0
20230904,171700,141279366,1360,1360,1360,1360,0
20230904,171600,141279366,1360,1360,1360,1360,0
20230904,171500,141279366,1360,1360,1360,1360,170
20230904,171400,141279366,1360,1360,1360,1360,0
20230904,171300,141279366,1360,1360,1360,1360,0
20230904,171200,141279366,1360,1360,1360,1360,0
20230904,171100,141279366,1360,1360,1360,1360,0
20230904,171000,141279366,1360,1360,1360,1360,0
20230904,170900,141279366,1360,1360,1360,1360,0
20230904,170800,141279366,1360,1360,1360,1360,0
20230904,170700,141279366,1360,1360,1360,1360,0
20230904,170600,141279366,1360,1360,1360,1360,0
20230904,170500,141279366,1360,1360,1360,1360,0
20230904,170400,141279366,1360,1360,1360,1360,0
20230904,170300,141279366,1360,1360,1360,1360,0
20230904,170200,141279366,1360,1360,1360,1360,0
20230904,170100,141279366,1360,1360,1360,1360,0
20230904,170000,141279366,1360,1360,1360,1360,0
20230904,165900,141279366,1360,1360,1360,1360,0
20230904,165800,141279366,1360,1360,1360,1360,0
20230904,165700,141279366,1360,1360,1360,1360,0
20230904,165600,141279366,1360,1360,1360,1360,0
20230904,165500,141279366,1360,1360,1360,1360,0
20230904,165400,141279366,1360,1360,1360,1360,0
20230904,165300,141279366,1360,1360,1360,1360,0
20230904,165200,141279366,1360,1360,1360,1360,0
20230904,165100,141279366,1360,1360,1360,1360,0
20230904,165000,141279366,1360,1360,1360,1360,0
20230904,164900,141279366,1360,1360,1360,1360,0
20230904,164800,141279366,1360,1360,1360,1360,0
20230904,164700,141279366,1360,1360,1360,1360,0
20230904,164600,141279366,1360,1360,1360,1360,0
20230904,164500,141279366,1360,1360,1360,1360,170
20230904,164400,141279366,1360,1360,1360,1360,0
20230904,164300,141279366,1360,1360,1360,1360,0
20230904,164200,141279366,1360,1360,1360,1360,0
20230904,164100,141279366,1360,1360,1360,1360,0
20230904,164000,141279366,1360,1360,1360,1360,0
20230904,163900,141279366,1360,1360,1360,1360,0
20230904,163800,141279366,1360,1360,1360,1360,0
20230904,163700,141279366,1360,1360,1360,1360,0
20230904,163600,141279366,1360,1360,1360,1360,0
20230904,163500,141279366,1360,1360,1360,1360,0
20230904,163400,141279366,1360,1360,1360,1360,0
20230904,163300,141279366,1360,1360,1360,1360,0
20230904,163200,141279366,1360,1360,1360,1360,0
20230904,163100,141279366,1360,1360,1360,1360,0
20230904,163000,141279366,1360,1360,1360,1360,0
20230904,162900,141279366,1360,1360,1360,1360,0
20230904,162800,141279366,1360,1360,1360,1360,0
20230904,162700,141279366,1360,1360,1360,1360,0
20230904,162600,141279366,1360,1360,1360,1360,0
20230904,162500,141279366,1360,1360,1360,1360,0
20230904,162400,141279366,1360,1360,1360,1360,0
20230904,162300,141279366,1360,1360,1360,1360,0
20230904,162200,141279366,1360,1360,1360,1360,0
20230904,162100,141279366,1360,1360,1360,1360,0
20230904,162000,141279366,1360,1360,1360,1360,0
20230904,161900,141279366,1360,1360,1360,1360,0
20230904,161800,141279366,1360,1360,1360,1360,0
20230904,161700,141279366,1360,1360,1360,1360,0
20230904,161600,141279366,1360,1360,1360,1360,0
20230904,161500,141279366,1360,1360,1360,1360,170
20230904,161400,141279366,1360,1360,1360,1360,0
20230904,161300,141279366,1360,1360,1360,1360,0
20230904,161200,141279366,1360,1360,1360,1360,0
20230904,161100,141279366,1360,1360,1360,1360,0
20230904,161000,141279366,1360,1360,1360,1360,0
20230904,160900,141279366,1360,1360,1360,1360,0
20230904,160800,141279366,1360,1360,1360,1360,0
20230904,160700,141279366,1360,1360,1360,1360,0
20230904,160600,141279366,1360,1360,1360,1360,0
20230904,160500,141279366,1360,1360,1360,1360,0
20230904,160400,141279366,1360,1360,1360,1360,0
20230904,160300,141279366,1360,1360,1360,1360,0
20230904,160200,141279366,1360,1360,1360,1360,0
20230904,160100,141279366,1360,1360,1360,1360,0
20230904,160000,141279366,1360,1360,1360,1360,0
20230904,155900,141279366,1360,1360,1360,1360,0
20230904,155800,141279366,1360,1360,1360,1360,0
20230904,155700,141279366,1360,1360,1360,1360,0
20230904,155600,141279366,1360,1360,1360,1360,0
20230904,155500,141279366,1360,1360,1360,1360,0
20230904,155400,141279366,1360,1360,1360,1360,0
20230904,155300,141279366,1360,1360,1360,1360,0
20230904,155200,141279366,1360,1360,1360,1360,0
20230904,155100,141279366,1360,1360,1360,1360,0
20230904,155000,141279366,1360,1360,1360,1360,0
20230904,154900,141279366,1360,1360,1360,1360,0
20230904,154800,141279366,1360,1360,1360,1360,0
20230904,154700,141279366,1360,1360,1360,1360,0
20230904,154600,141279366,1360,1360,1360,1360,0
20230904,154500,141279366,1360,1360,1360,1360,170
20230904,154400,141279366,1360,1360,1360,1360,0
20230904,154300,141279366,1360,1360,1360,1360,0
20230904,154200,141279366,1360,1360,1360,1360,0
20230904,154100,141279366,1360,1360,1360,1360,0
20230904,154000,141279366,1360,1360,1360,1360,0
20230904,153900,141279366,1360,1360,1360,1360,0
20230904,153800,141279366,1360,1360,1360,1360,0
20230904,153700,141279366,1360,1360,1360,1360,0
20230904,153600,141279366,1360,1360,1360,1360,0
20230904,153500,141279366,1360,1360,1360,1360,0
20230904,153400,141279366,1360,1360,1360,1360,0
20230904,153300,141279366,1360,1360,1360,1360,0
20230904,153200,141279366,1360,1360,1360,1360,0
20230904,153100,141279366,1360,1360,1360,1360,0
20230904,153000,141279366,1360,1360,1360,1360,170
20230904,152900,141048166,1360,1360,1360,1360,0
20230904,152800,141048166,1360,1360,1360,1360,0
20230904,152700,141048166,1360,1360,1360,1360,0
20230904,152600,141048166,1360,1360,1360,1360,0
20230904,152500,141048166,1360,1360,1360,1360,0
20230904,152400,141048166,1360,1360,1360,1360,0
20230904,152300,141048166,1360,1360,1360,1360,0
20230904,152200,141048166,1360,1360,1360,1360,0
20230904,152100,141048166,1360,1360,1360,1360,0
20230904,152000,141048166,1360,1360,1360,1360,0
20230904,151900,141048166,1360,1360,1360,1360,1
20230904,151800,141046806,1354,1353,1354,1353,4730
20230904,151700,134642430,1353,1353,1353,1353,20
20230904,151600,134615370,1352,1352,1352,1352,200
20230904,151500,134344970,1351,1351,1351,1351,0
20230904,151400,134344970,1351,1351,1351,1351,1000
20230904,151300,132993970,1351,1352,1352,1351,20
20230904,151200,132966948,1354,1354,1354,1354,0
20230904,151100,132966948,1354,1354,1354,1354,2
20230904,151000,132964240,1351,1351,1351,1351,0
20230904,150900,132964240,1351,1351,1351,1351,0
20230904,150800,132964240,1351,1352,1352,1351,2398
20230904,150700,129722223,1353,1353,1353,1353,1
20230904,150600,129720870,1353,1353,1353,1353,0
20230904,150500,129720870,1353,1353,1353,1353,0
20230904,150400,129720870,1353,1353,1353,1353,0
20230904,150300,129720870,1353,1354,1354,1353,2
20230904,150200,129718163,1353,1354,1354,1353,21
20230904,150100,129689730,1355,1355,1355,1355,1
20230904,150000,129688375,1354,1354,1354,1354,1
20230904,145900,129687021,1361,1359,1361,1359,830
20230904,145800,128557467,1361,1361,1361,1361,0
20230904,145700,128557467,1361,1361,1361,1361,0
20230904,145600,128557467,1361,1359,1361,1359,222
20230904,145500,128255453,1351,1351,1351,1351,0
20230904,145400,128255453,1351,1353,1353,1351,220
20230904,145300,127958026,1359,1359,1359,1359,0
20230904,145200,127958026,1359,1359,1359,1359,0
20230904,145100,127958026,1359,1359,1359,1359,0
20230904,145000,127958026,1359,1359,1359,1359,0
20230904,144900,127958026,1359,1359,1359,1359,2
20230904,144800,127955308,1352,1352,1352,1352,0
20230904,144700,127955308,1352,1352,1352,1352,0
20230904,144600,127955308,1352,1352,1352,1352,0
20230904,144500,127955308,1352,1352,1352,1352,0
20230904,144400,127955308,1352,1352,1352,1352,0
20230904,144300,127955308,1352,1355,1355,1352,4984
20230904,144200,121213054,1355,1355,1355,1355,0
20230904,144100,121213054,1355,1355,1355,1355,2
20230904,144000,121210344,1355,1357,1357,1355,76
20230904,143900,121107289,1356,1356,1356,1356,0
20230904,143800,121107289,1356,1356,1356,1356,0
20230904,143700,121107289,1356,1356,1356,1356,0
20230904,143600,121107289,1356,1356,1356,1356,0
20230904,143500,121107289,1356,1356,1356,1356,0
20230904,143400,121107289,1356,1356,1356,1356,0
20230904,143300,121107289,1356,1356,1356,1356,0
20230904,143200,121107289,1356,1356,1356,1356,0
20230904,143100,121107289,1356,1356,1356,1356,0
20230904,143000,121107289,1356,1356,1356,1356,29
20230904,142900,121067965,1356,1356,1356,1356,112
20230904,142800,120916093,1363,1360,1363,1360,59
20230904,142700,120835835,1360,1360,1360,1360,162
20230904,142600,120615515,1360,1360,1360,1360,0
20230904,142500,120615515,1360,1360,1360,1360,0
20230904,142400,120615515,1360,1360,1360,1360,0
20230904,142300,120615515,1360,1360,1360,1360,0
20230904,142200,120615515,1360,1360,1360,1360,0
20230904,142100,120615515,1360,1360,1360,1360,0
20230904,142000,120615515,1360,1360,1360,1360,1
20230904,141900,120614155,1360,1360,1360,1360,0
20230904,141800,120614155,1360,1357,1360,1357,236
20230904,141700,120293372,1356,1356,1356,1356,616
20230904,141600,119458076,1355,1355,1355,1355,0
20230904,141500,119458076,1355,1355,1355,1355,0
20230904,141400,119458076,1355,1355,1355,1355,86
20230904,141300,119341546,1355,1355,1355,1355,0
20230904,141200,119341546,1355,1355,1355,1355,119
20230904,141100,119180301,1355,1355,1355,1355,0
20230904,141000,119180301,1355,1354,1355,1354,29
20230904,140900,119141009,1354,1354,1354,1354,0
20230904,140800,119141009,1354,1354,1354,1354,700
20230904,140700,118193209,1353,1353,1353,1353,0
20230904,140600,118193209,1353,1353,1353,1353,0
20230904,140500,118193209,1353,1353,1353,1353,0
20230904,140400,118193209,1353,1353,1353,1353,0
20230904,140300,118193209,1353,1353,1353,1353,0
20230904,140200,118193209,1353,1353,1353,1353,0
20230904,140100,118193209,1353,1353,1353,1353,0
20230904,140000,118193209,1353,1353,1353,1353,0
20230904,135900,118193209,1353,1353,1353,1353,0
20230904,135800,118193209,1353,1353,1353,1353,749
20230904,135700,117179812,1353,1353,1353,1353,0
20230904,135600,117179812,1353,1353,1353,1353,0
20230904,135500,117179812,1353,1353,1353,1353,0
20230904,135400,117179812,1353,1353,1353,1353,0
20230904,135300,117179812,1353,1353,1353,1353,96
20230904,135200,117049924,1353,1353,1353,1353,14
20230904,135100,117030982,1353,1353,1353,1353,0
20230904,135000,117030982,1353,1353,1353,1353,0
20230904,134900,117030982,1353,1353,1353,1353,5
20230904,134800,117024217,1353,1353,1353,1353,0
20230904,134700,117024217,1353,1353,1353,1353,7
20230904,134600,117014746,1353,1353,1353,1353,0
20230904,134500,117014746,1353,1352,1353,1352,1001
20230904,134400,115661393,1352,1352,1352,1352,122
20230904,134300,115496449,1353,1353,1353,1353,94
20230904,134200,115369267,1353,1353,1353,1353,30
20230904,134100,115328677,1353,1353,1353,1353,15
20230904,134000,115308382,1353,1353,1353,1353,0
20230904,133900,115308382,1353,1353,1353,1353,0
20230904,133800,115308382,1353,1353,1353,1353,13
20230904,133700,115290793,1353,1353,1353,1353,0
20230904,133600,115290793,1353,1353,1353,1353,0
20230904,133500,115290793,1353,1353,1353,1353,0
20230904,133400,115290793,1353,1353,1353,1353,101
20230904,133300,115154140,1352,1352,1352,1352,0
20230904,133200,115154140,1352,1353,1353,1352,8
20230904,133100,115143322,1352,1352,1352,1352,0
20230904,133000,115143322,1352,1352,1352,1352,300
20230904,132900,114737722,1353,1353,1353,1353,0
20230904,132800,114737722,1353,1353,1353,1353,0
20230904,132700,114737722,1353,1353,1353,1353,1100
20230904,132600,113249422,1353,1353,1353,1353,11
20230904,132500,113234539,1353,1353,1353,1353,749
20230904,132400,112221142,1353,1353,1353,1353,0
20230904,132300,112221142,1353,1353,1353,1353,0
20230904,132200,112221142,1353,1353,1353,1353,200
20230904,132100,111950542,1353,1353,1353,1353,0
20230904,132000,111950542,1353,1353,1353,1353,0
20230904,131900,111950542,1353,1353,1353,1353,0
20230904,131800,111950542,1353,1353,1353,1353,0
20230904,131700,111950542,1353,1353,1353,1353,0
20230904,131600,111950542,1353,1353,1353,1353,0
20230904,131500,111950542,1353,1353,1353,1353,2
20230904,131400,111947836,1354,1354,1354,1353,4998
20230904,131300,105185529,1354,1354,1354,1353,1002
20230904,131200,103829818,1354,1354,1354,1353,504
20230904,131100,103147901,1356,1356,1356,1356,300
20230904,131000,102741101,1356,1356,1356,1356,0
20230904,130900,102741101,1356,1356,1356,1356,3
20230904,130800,102737033,1356,1356,1356,1356,0
20230904,130700,102737033,1356,1356,1356,1356,0
20230904,130600,102737033,1356,1356,1356,1356,1
20230904,130500,102735677,1354,1354,1354,1354,0
20230904,130400,102735677,1354,1354,1354,1354,0
20230904,130300,102735677,1354,1353,1354,1353,51
20230904,130200,102666663,1354,1355,1355,1354,125
20230904,130100,102497403,1355,1355,1355,1355,0
20230904,130000,102497403,1355,1355,1355,1355,0
20230904,125900,102497403,1355,1355,1355,1355,0
20230904,125800,102497403,1355,1355,1355,1355,10
20230904,125700,102483853,1355,1355,1355,1355,0
20230904,125600,102483853,1355,1355,1355,1355,0
20230904,125500,102483853,1355,1355,1355,1355,0
20230904,125400,102483853,1355,1354,1355,1354,115
20230904,125300,102328121,1354,1354,1354,1354,0
20230904,125200,102328121,1354,1354,1354,1354,0
20230904,125100,102328121,1354,1354,1354,1354,53
20230904,125000,102256359,1354,1354,1354,1354,0
20230904,124900,102256359,1354,1354,1354,1354,0
20230904,124800,102256359,1354,1354,1354,1354,0
20230904,124700,102256359,1354,1355,1355,1354,93
20230904,124600,102130436,1355,1355,1355,1355,0
20230904,124500,102130436,1355,1355,1355,1355,27
20230904,124400,102093851,1355,1355,1355,1355,73
20230904,124300,101994936,1354,1354,1354,1354,1
20230904,124200,101993582,1354,1354,1354,1354,0
20230904,124100,101993582,1354,1354,1354,1354,15
20230904,124000,101973272,1354,1354,1354,1354,41
20230904,123900,101917758,1354,1354,1354,1354,90
20230904,123800,101795898,1356,1356,1356,1356,0
20230904,123700,101795898,1356,1356,1356,1356,43
20230904,123600,101737590,1356,1356,1356,1356,0
20230904,123500,101737590,1356,1355,1356,1355,59
20230904,123400,101657636,1355,1355,1355,1355,281
20230904,123300,101276881,1355,1354,1355,1354,494
20230904,123200,100607776,1355,1356,1356,1355,4713
20230904,123100,94218263,1357,1357,1357,1357,0
20230904,123000,94218263,1357,1357,1357,1357,1985
20230904,122900,91524618,1358,1360,1360,1358,923
20230904,122800,90271182,1358,1358,1358,1358,12
20230904,122700,90254886,1360,1360,1360,1360,1
20230904,122600,90253526,1362,1359,1362,1359,20
20230904,122500,90226343,1359,1359,1359,1359,0
20230904,122400,90226343,1359,1359,1359,1359,0
20230904,122300,90226343,1359,1359,1359,1359,0
20230904,122200,90226343,1359,1359,1359,1359,10
20230904,122100,90212753,1359,1362,1362,1359,262
20230904,122000,89855939,1359,1359,1359,1359,9
20230904,121900,89843708,1359,1359,1359,1359,239
20230904,121800,89518907,1359,1359,1359,1359,0
20230904,121700,89518907,1359,1359,1359,1359,0
20230904,121600,89518907,1359,1359,1359,1359,0
20230904,121500,89518907,1359,1359,1359,1359,0
20230904,121400,89518907,1359,1359,1359,1359,0
20230904,121300,89518907,1359,1359,1359,1359,101
20230904,121200,89381648,1359,1359,1359,1359,0
20230904,121100,89381648,1359,1359,1359,1359,0
20230904,121000,89381648,1359,1359,1359,1359,0
20230904,120900,89381648,1359,1359,1359,1359,0
20230904,120800,89381648,1359,1359,1359,1359,0
20230904,120700,89381648,1359,1359,1359,1359,3
20230904,120600,89377571,1359,1359,1359,1359,0
20230904,120500,89377571,1359,1359,1359,1359,0
20230904,120400,89377571,1359,1359,1359,1359,304
20230904,120300,88964435,1363,1363,1363,1363,1
20230904,120200,88963072,1359,1359,1359,1359,4
20230904,120100,88957636,1363,1363,1363,1363,0
20230904,120000,88957636,1363,1363,1363,1363,0
20230904,115900,88957636,1363,1363,1363,1363,0
20230904,115800,88957636,1363,1363,1363,1363,0
20230904,115700,88957636,1363,1363,1363,1363,0
20230904,115600,88957636,1363,1363,1363,1363,0
20230904,115500,88957636,1363,1363,1363,1363,0
20230904,115400,88957636,1363,1363,1363,1363,0
20230904,115300,88957636,1363,1363,1363,1363,0
20230904,115200,88957636,1363,1363,1363,1363,0
20230904,115100,88957636,1363,1363,1363,1363,0
20230904,115000,88957636,1363,1363,1363,1363,0
20230904,114900,88957636,1363,1363,1363,1363,1
20230904,114800,88956273,1363,1363,1363,1363,0
20230904,114700,88956273,1363,1363,1363,1363,0
20230904,114600,88956273,1363,1363,1363,1363,0
20230904,114500,88956273,1363,1363,1363,1363,1
20230904,114400,88954910,1359,1363,1363,1359,240
20230904,114300,88627830,1363,1363,1363,1363,0
20230904,114200,88627830,1363,1363,1363,1363,0
20230904,114100,88627830,1363,1363,1363,1363,0
20230904,114000,88627830,1363,1363,1363,1363,0
20230904,113900,88627830,1363,1363,1363,1363,0
20230904,113800,88627830,1363,1363,1363,1363,244
20230904,113700,88295258,1363,1363,1363,1363,82
20230904,113600,88183492,1363,1363,1363,1363,0
20230904,113500,88183492,1363,1363,1363,1363,0
20230904,113400,88183492,1363,1363,1363,1363,0
20230904,113300,88183492,1363,1360,1363,1360,246
20230904,113200,87848230,1363,1363,1363,1363,0
20230904,113100,87848230,1363,1363,1363,1363,25
20230904,113000,87814155,1362,1362,1362,1362,24
20230904,112900,87781467,1363,1363,1363,1363,0
20230904,112800,87781467,1363,1363,1363,1363,0
20230904,112700,87781467,1363,1363,1363,1363,0
20230904,112600,87781467,1363,1363,1363,1363,0
20230904,112500,87781467,1363,1363,1363,1363,0
20230904,112400,87781467,1363,1363,1363,1363,0
20230904,112300,87781467,1363,1363,1363,1363,0
20230904,112200,87781467,1363,1363,1363,1363,0
20230904,112100,87781467,1363,1363,1363,1363,0
20230904,112000,87781467,1363,1363,1363,1363,0
20230904,111900,87781467,1363,1363,1363,1363,0
20230904,111800,87781467,1363,1363,1363,1363,20
20230904,111700,87754207,1363,1363,1363,1363,2
20230904,111600,87751481,1363,1363,1363,1363,0
20230904,111500,87751481,1363,1363,1363,1363,0
20230904,111400,87751481,1363,1363,1363,1363,0
20230904,111300,87751481,1363,1363,1363,1363,37
20230904,111200,87701050,1364,1364,1364,1364,0
20230904,111100,87701050,1364,1364,1364,1364,0
20230904,111000,87701050,1364,1364,1364,1364,0
20230904,110900,87701050,1364,1364,1364,1364,0
20230904,110800,87701050,1364,1364,1364,1364,0
20230904,110700,87701050,1364,1364,1364,1364,0
20230904,110600,87701050,1364,1364,1364,1364,100
20230904,110500,87564650,1364,1364,1364,1364,0
20230904,110400,87564650,1364,1364,1364,1364,0
20230904,110300,87564650,1364,1364,1364,1364,0
20230904,110200,87564650,1364,1364,1364,1364,0
20230904,110100,87564650,1364,1361,1364,1356,3039
20230904,110000,83436151,1361,1361,1361,1361,0
20230904,105900,83436151,1361,1361,1361,1361,0
20230904,105800,83436151,1361,1361,1361,1361,186
20230904,105700,83183005,1364,1364,1364,1364,0
20230904,105600,83183005,1364,1364,1364,1364,500
20230904,105500,82501005,1364,1364,1364,1364,0
20230904,105400,82501005,1364,1364,1364,1364,0
20230904,105300,82501005,1364,1364,1364,1364,0
20230904,105200,82501005,1364,1364,1364,1364,0
20230904,105100,82501005,1364,1362,1364,1362,64
20230904,105000,82413773,1362,1364,1364,1362,846
20230904,104900,81260379,1364,1364,1364,1364,7
20230904,104800,81250831,1364,1364,1364,1364,1
20230904,104700,81249467,1366,1366,1366,1366,0
20230904,104600,81249467,1366,1366,1366,1366,0
20230904,104500,81249467,1366,1366,1366,1366,0
20230904,104400,81249467,1366,1366,1366,1366,0
20230904,104300,81249467,1366,1366,1366,1366,1
20230904,104200,81248101,1367,1367,1367,1367,0
20230904,104100,81248101,1367,1367,1367,1367,0
20230904,104000,81248101,1367,1367,1367,1367,715
20230904,103900,80270696,1367,1367,1367,1367,0
20230904,103800,80270696,1367,1367,1367,1367,0
20230904,103700,80270696,1367,1367,1367,1367,0
20230904,103600,80270696,1367,1367,1367,1367,0
20230904,103500,80270696,1367,1367,1367,1367,0
20230904,103400,80270696,1367,1367,1367,1367,0
20230904,103300,80270696,1367,1367,1367,1367,0
20230904,103200,80270696,1367,1367,1367,1367,1217
20230904,103100,78607057,1367,1367,1367,1367,1148
20230904,103000,77037741,1367,1365,1367,1365,9300
20230904,102900,64327743,1365,1365,1365,1365,0
20230904,102800,64327743,1365,1365,1365,1365,26
20230904,102700,64292253,1365,1365,1365,1365,34
20230904,102600,64245843,1366,1366,1366,1366,0
20230904,102500,64245843,1366,1366,1366,1366,0
20230904,102400,64245843,1366,1366,1366,1366,6
20230904,102300,64237647,1366,1366,1366,1366,0
20230904,102200,64237647,1366,1366,1366,1366,9
20230904,102100,64225353,1366,1366,1366,1366,7
20230904,102000,64215791,1364,1364,1364,1364,0
20230904,101900,64215791,1364,1364,1364,1364,0
20230904,101800,64215791,1364,1364,1364,1364,0
20230904,101700,64215791,1364,1364,1364,1364,43
20230904,101600,64157139,1364,1364,1364,1364,3
20230904,101500,64153047,1364,1364,1364,1364,351
20230904,101400,63674283,1364,1367,1367,1364,17
20230904,101300,63651047,1365,1368,1368,1365,3
20230904,101200,63646949,1369,1368,1369,1368,18
20230904,101100,63622312,1369,1369,1369,1369,145
20230904,101000,63423807,1369,1369,1369,1369,0
20230904,100900,63423807,1369,1369,1369,1369,0
20230904,100800,63423807,1369,1369,1369,1369,0
20230904,100700,63423807,1369,1369,1369,1369,0
20230904,100600,63423807,1369,1369,1369,1369,0
20230904,100500,63423807,1369,1369,1369,1369,0
20230904,100400,63423807,1369,1369,1369,1369,0
20230904,100300,63423807,1369,1369,1369,1369,0
20230904,100200,63423807,1369,1369,1369,1369,0
20230904,100100,63423807,1369,1369,1369,1369,1
20230904,100000,63422438,1368,1364,1368,1364,2480
20230904,095900,60039674,1363,1364,1364,1363,62
20230904,095800,59955114,1364,1364,1364,1364,180
20230904,095700,59709594,1363,1363,1363,1363,0
20230904,095600,59709594,1363,1363,1363,1363,283
20230904,095500,59323865,1363,1363,1363,1363,0
20230904,095400,59323865,1363,1363,1363,1363,287
20230904,095300,58932684,1364,1364,1364,1364,0
20230904,095200,58932684,1364,1364,1364,1364,8
20230904,095100,58921772,1365,1365,1365,1365,39
20230904,095000,58868537,1365,1365,1365,1365,2
20230904,094900,58865807,1365,1365,1365,1365,459
20230904,094800,58239272,1365,1365,1365,1365,0
20230904,094700,58239272,1365,1365,1365,1365,719
20230904,094600,57257837,1365,1365,1365,1365,0
20230904,094500,57257837,1365,1365,1365,1365,0
20230904,094400,57257837,1365,1365,1365,1365,0
20230904,094300,57257837,1365,1365,1365,1365,20
20230904,094200,57230537,1365,1365,1365,1365,0
20230904,094100,57230537,1365,1363,1365,1363,702
20230904,094000,56272709,1365,1365,1365,1365,0
20230904,093900,56272709,1365,1365,1365,1365,0
20230904,093800,56272709,1365,1365,1365,1365,6
20230904,093700,56264519,1365,1365,1365,1365,701
20230904,093600,55307654,1365,1365,1365,1365,304
20230904,093500,54892694,1362,1362,1362,1362,0
20230904,093400,54892694,1362,1362,1362,1362,193
20230904,093300,54629828,1369,1362,1369,1362,422
20230904,093200,54054994,1369,1369,1369,1369,10
20230904,093100,54041304,1369,1369,1369,1369,2
20230904,093000,54038566,1369,1369,1369,1369,0
20230904,092900,54038566,1369,1368,1369,1368,10
20230904,092800,54024877,1369,1369,1369,1369,0
20230904,092700,54024877,1369,1369,1369,1369,0
20230904,092600,54024877,1369,1369,1369,1369,0
20230904,092500,54024877,1369,1369,1369,1369,0
20230904,092400,54024877,1369,1369,1369,1369,0
20230904,092300,54024877,1369,1369,1369,1369,0
20230904,092200,54024877,1369,1369,1369,1369,0
20230904,092100,54024877,1369,1369,1369,1369,0
20230904,092000,54024877,1369,1369,1369,1369,11
20230904,091900,54009818,1368,1368,1368,1368,259
20230904,091800,53655506,1368,1368,1368,1368,260
20230904,091700,53299826,1376,1356,1376,1356,6438
20230904,091600,44527682,1356,1356,1356,1356,662
20230904,091500,43630010,1353,1352,1353,1352,2073
20230904,091400,40825306,1352,1354,1354,1352,141
20230904,091300,40634558,1353,1353,1353,1353,0
20230904,091200,40634558,1353,1354,1354,1353,12
20230904,091100,40618311,1355,1355,1355,1355,4853
20230904,091000,34042496,1355,1355,1355,1355,0
20230904,090900,34042496,1355,1358,1358,1355,2471
20230904,090800,30692799,1359,1359,1359,1359,227
20230904,090700,30384306,1359,1359,1359,1359,47
20230904,090600,30320433,1359,1359,1359,1359,60
20230904,090500,30238893,1359,1366,1366,1359,125
20230904,090400,30068924,1377,1366,1377,1359,887
20230904,090300,28855357,1379,1379,1379,1379,0
20230904,090200,28855357,1379,1379,1379,1379,0
20230904,090100,28855357,1379,1379,1379,1379,50
20230904,090000,28786407,1379,1368,1379,1367,21032