KissMeData/007120/min/candle-20230808.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230808,184600,132290081,1413,1413,1413,1413,859
20230808,184500,132290081,1413,1413,1413,1413,0
20230808,184400,132290081,1413,1413,1413,1413,0
20230808,184300,132290081,1413,1413,1413,1413,0
20230808,184200,132290081,1413,1413,1413,1413,0
20230808,184100,132290081,1413,1413,1413,1413,0
20230808,184000,132290081,1413,1413,1413,1413,0
20230808,183900,132290081,1413,1413,1413,1413,0
20230808,183800,132290081,1413,1413,1413,1413,0
20230808,183700,132290081,1413,1413,1413,1413,0
20230808,183600,132290081,1413,1413,1413,1413,0
20230808,183500,132290081,1413,1413,1413,1413,0
20230808,183400,132290081,1413,1413,1413,1413,0
20230808,183300,132290081,1413,1413,1413,1413,0
20230808,183200,132290081,1413,1413,1413,1413,0
20230808,183100,132290081,1413,1413,1413,1413,0
20230808,183000,132290081,1413,1413,1413,1413,0
20230808,182900,132290081,1413,1413,1413,1413,0
20230808,182800,132290081,1413,1413,1413,1413,0
20230808,182700,132290081,1413,1413,1413,1413,0
20230808,182600,132290081,1413,1413,1413,1413,0
20230808,182500,132290081,1413,1413,1413,1413,0
20230808,182400,132290081,1413,1413,1413,1413,0
20230808,182300,132290081,1413,1413,1413,1413,0
20230808,182200,132290081,1413,1413,1413,1413,0
20230808,182100,132290081,1413,1413,1413,1413,0
20230808,182000,132290081,1413,1413,1413,1413,0
20230808,181900,132290081,1413,1413,1413,1413,0
20230808,181800,132290081,1413,1413,1413,1413,0
20230808,181700,132290081,1413,1413,1413,1413,0
20230808,181600,132290081,1413,1413,1413,1413,859
20230808,181500,132290081,1413,1413,1413,1413,0
20230808,181400,132290081,1413,1413,1413,1413,0
20230808,181300,132290081,1413,1413,1413,1413,0
20230808,181200,132290081,1413,1413,1413,1413,0
20230808,181100,132290081,1413,1413,1413,1413,0
20230808,181000,132290081,1413,1413,1413,1413,0
20230808,180900,132290081,1413,1413,1413,1413,0
20230808,180800,132290081,1413,1413,1413,1413,0
20230808,180700,132290081,1413,1413,1413,1413,0
20230808,180600,132290081,1413,1413,1413,1413,0
20230808,180500,132290081,1413,1413,1413,1413,0
20230808,180400,132290081,1413,1413,1413,1413,0
20230808,180300,132290081,1413,1413,1413,1413,0
20230808,180200,132290081,1413,1413,1413,1413,0
20230808,180100,132290081,1413,1413,1413,1413,0
20230808,180000,132290081,1413,1413,1413,1413,0
20230808,175900,132290081,1413,1413,1413,1413,0
20230808,175800,132290081,1413,1413,1413,1413,0
20230808,175700,132290081,1413,1413,1413,1413,0
20230808,175600,132290081,1413,1413,1413,1413,0
20230808,175500,132290081,1413,1413,1413,1413,0
20230808,175400,132290081,1413,1413,1413,1413,0
20230808,175300,132290081,1413,1413,1413,1413,0
20230808,175200,132290081,1413,1413,1413,1413,0
20230808,175100,132290081,1413,1413,1413,1413,0
20230808,175000,132290081,1413,1413,1413,1413,0
20230808,174900,132290081,1413,1413,1413,1413,0
20230808,174800,132290081,1413,1413,1413,1413,0
20230808,174700,132290081,1413,1413,1413,1413,0
20230808,174600,132290081,1413,1413,1413,1413,859
20230808,174500,132290081,1413,1413,1413,1413,0
20230808,174400,132290081,1413,1413,1413,1413,0
20230808,174300,132290081,1413,1413,1413,1413,0
20230808,174200,132290081,1413,1413,1413,1413,0
20230808,174100,132290081,1413,1413,1413,1413,0
20230808,174000,132290081,1413,1413,1413,1413,0
20230808,173900,132290081,1413,1413,1413,1413,0
20230808,173800,132290081,1413,1413,1413,1413,0
20230808,173700,132290081,1413,1413,1413,1413,0
20230808,173600,132290081,1413,1413,1413,1413,0
20230808,173500,132290081,1413,1413,1413,1413,0
20230808,173400,132290081,1413,1413,1413,1413,0
20230808,173300,132290081,1413,1413,1413,1413,0
20230808,173200,132290081,1413,1413,1413,1413,0
20230808,173100,132290081,1413,1413,1413,1413,0
20230808,173000,132290081,1413,1413,1413,1413,0
20230808,172900,132290081,1413,1413,1413,1413,0
20230808,172800,132290081,1413,1413,1413,1413,0
20230808,172700,132290081,1413,1413,1413,1413,0
20230808,172600,132290081,1413,1413,1413,1413,0
20230808,172500,132290081,1413,1413,1413,1413,0
20230808,172400,132290081,1413,1413,1413,1413,0
20230808,172300,132290081,1413,1413,1413,1413,0
20230808,172200,132290081,1413,1413,1413,1413,0
20230808,172100,132290081,1413,1413,1413,1413,0
20230808,172000,132290081,1413,1413,1413,1413,0
20230808,171900,132290081,1413,1413,1413,1413,0
20230808,171800,132290081,1413,1413,1413,1413,0
20230808,171700,132290081,1413,1413,1413,1413,0
20230808,171600,132290081,1413,1413,1413,1413,859
20230808,171500,132290081,1413,1413,1413,1413,0
20230808,171400,132290081,1413,1413,1413,1413,0
20230808,171300,132290081,1413,1413,1413,1413,0
20230808,171200,132290081,1413,1413,1413,1413,0
20230808,171100,132290081,1413,1413,1413,1413,0
20230808,171000,132290081,1413,1413,1413,1413,0
20230808,170900,132290081,1413,1413,1413,1413,0
20230808,170800,132290081,1413,1413,1413,1413,0
20230808,170700,132290081,1413,1413,1413,1413,0
20230808,170600,132290081,1413,1413,1413,1413,0
20230808,170500,132290081,1413,1413,1413,1413,0
20230808,170400,132290081,1413,1413,1413,1413,0
20230808,170300,132290081,1413,1413,1413,1413,0
20230808,170200,132290081,1413,1413,1413,1413,0
20230808,170100,132290081,1413,1413,1413,1413,0
20230808,170000,132290081,1413,1413,1413,1413,0
20230808,165900,132290081,1413,1413,1413,1413,0
20230808,165800,132290081,1413,1413,1413,1413,0
20230808,165700,132290081,1413,1413,1413,1413,0
20230808,165600,132290081,1413,1413,1413,1413,0
20230808,165500,132290081,1413,1413,1413,1413,0
20230808,165400,132290081,1413,1413,1413,1413,0
20230808,165300,132290081,1413,1413,1413,1413,0
20230808,165200,132290081,1413,1413,1413,1413,0
20230808,165100,132290081,1413,1413,1413,1413,0
20230808,165000,132290081,1413,1413,1413,1413,0
20230808,164900,132290081,1413,1413,1413,1413,0
20230808,164800,132290081,1413,1413,1413,1413,0
20230808,164700,132290081,1413,1413,1413,1413,0
20230808,164600,132290081,1413,1413,1413,1413,859
20230808,164500,132290081,1413,1413,1413,1413,0
20230808,164400,132290081,1413,1413,1413,1413,0
20230808,164300,132290081,1413,1413,1413,1413,0
20230808,164200,132290081,1413,1413,1413,1413,0
20230808,164100,132290081,1413,1413,1413,1413,0
20230808,164000,132290081,1413,1413,1413,1413,0
20230808,163900,132290081,1413,1413,1413,1413,0
20230808,163800,132290081,1413,1413,1413,1413,0
20230808,163700,132290081,1413,1413,1413,1413,0
20230808,163600,132290081,1413,1413,1413,1413,0
20230808,163500,132290081,1413,1413,1413,1413,0
20230808,163400,132290081,1413,1413,1413,1413,0
20230808,163300,132290081,1413,1413,1413,1413,0
20230808,163200,132290081,1413,1413,1413,1413,0
20230808,163100,132290081,1413,1413,1413,1413,0
20230808,163000,132290081,1413,1413,1413,1413,0
20230808,162900,132290081,1413,1413,1413,1413,0
20230808,162800,132290081,1413,1413,1413,1413,0
20230808,162700,132290081,1413,1413,1413,1413,0
20230808,162600,132290081,1413,1413,1413,1413,0
20230808,162500,132290081,1413,1413,1413,1413,0
20230808,162400,132290081,1413,1413,1413,1413,0
20230808,162300,132290081,1413,1413,1413,1413,0
20230808,162200,132290081,1413,1413,1413,1413,0
20230808,162100,132290081,1413,1413,1413,1413,0
20230808,162000,132290081,1413,1413,1413,1413,0
20230808,161900,132290081,1413,1413,1413,1413,0
20230808,161800,132290081,1413,1413,1413,1413,0
20230808,161700,132290081,1413,1413,1413,1413,0
20230808,161600,132290081,1413,1413,1413,1413,859
20230808,161500,132290081,1413,1413,1413,1413,0
20230808,161400,132290081,1413,1413,1413,1413,0
20230808,161300,132290081,1413,1413,1413,1413,0
20230808,161200,132290081,1413,1413,1413,1413,0
20230808,161100,132290081,1413,1413,1413,1413,0
20230808,161000,132290081,1413,1413,1413,1413,0
20230808,160900,132290081,1413,1413,1413,1413,0
20230808,160800,132290081,1413,1413,1413,1413,0
20230808,160700,132290081,1413,1413,1413,1413,0
20230808,160600,132290081,1413,1413,1413,1413,0
20230808,160500,132290081,1413,1413,1413,1413,0
20230808,160400,132290081,1413,1413,1413,1413,0
20230808,160300,132290081,1413,1413,1413,1413,0
20230808,160200,132290081,1413,1413,1413,1413,0
20230808,160100,132290081,1413,1413,1413,1413,0
20230808,160000,132290081,1413,1413,1413,1413,0
20230808,155900,132290081,1413,1413,1413,1413,0
20230808,155800,132290081,1413,1413,1413,1413,0
20230808,155700,132290081,1413,1413,1413,1413,0
20230808,155600,132290081,1413,1413,1413,1413,0
20230808,155500,132290081,1413,1413,1413,1413,0
20230808,155400,132290081,1413,1413,1413,1413,0
20230808,155300,132290081,1413,1413,1413,1413,0
20230808,155200,132290081,1413,1413,1413,1413,0
20230808,155100,132290081,1413,1413,1413,1413,0
20230808,155000,132290081,1413,1413,1413,1413,0
20230808,154900,132290081,1413,1413,1413,1413,0
20230808,154800,132290081,1413,1413,1413,1413,0
20230808,154700,132290081,1413,1413,1413,1413,0
20230808,154600,132290081,1413,1413,1413,1413,859
20230808,154500,132290081,1413,1413,1413,1413,0
20230808,154400,132290081,1413,1413,1413,1413,0
20230808,154300,132290081,1413,1413,1413,1413,0
20230808,154200,132290081,1413,1413,1413,1413,0
20230808,154100,132290081,1413,1413,1413,1413,0
20230808,154000,132290081,1413,1413,1413,1413,0
20230808,153900,132290081,1413,1413,1413,1413,0
20230808,153800,132290081,1413,1413,1413,1413,0
20230808,153700,132290081,1413,1413,1413,1413,0
20230808,153600,132290081,1413,1413,1413,1413,0
20230808,153500,132290081,1413,1413,1413,1413,0
20230808,153400,132290081,1413,1413,1413,1413,0
20230808,153300,132290081,1413,1413,1413,1413,0
20230808,153200,132290081,1413,1413,1413,1413,0
20230808,153100,132290081,1413,1413,1413,1413,0
20230808,153000,132290081,1413,1413,1413,1413,859
20230808,152900,131076314,1412,1412,1412,1412,0
20230808,152800,131076314,1412,1412,1412,1412,0
20230808,152700,131076314,1412,1412,1412,1412,0
20230808,152600,131076314,1412,1412,1412,1412,0
20230808,152500,131076314,1412,1412,1412,1412,0
20230808,152400,131076314,1412,1412,1412,1412,0
20230808,152300,131076314,1412,1412,1412,1412,0
20230808,152200,131076314,1412,1412,1412,1412,0
20230808,152100,131076314,1412,1412,1412,1412,0
20230808,152000,131076314,1412,1412,1412,1412,0
20230808,151900,131076314,1412,1412,1412,1412,15
20230808,151800,131055134,1411,1412,1413,1411,225
20230808,151700,130737391,1412,1411,1412,1411,21
20230808,151600,130707757,1412,1412,1412,1411,706
20230808,151500,129711440,1412,1412,1412,1412,21
20230808,151400,129681788,1412,1412,1412,1412,15
20230808,151300,129660608,1412,1412,1412,1412,0
20230808,151200,129660608,1412,1412,1412,1412,70
20230808,151100,129561768,1413,1413,1413,1413,0
20230808,151000,129561768,1413,1413,1413,1413,2
20230808,150900,129558942,1413,1413,1413,1413,1
20230808,150800,129557529,1412,1412,1412,1412,0
20230808,150700,129557529,1412,1412,1412,1412,1
20230808,150600,129556117,1418,1418,1418,1418,1
20230808,150500,129554699,1411,1411,1411,1411,0
20230808,150400,129554699,1411,1414,1414,1411,1164
20230808,150300,127911641,1413,1413,1413,1413,0
20230808,150200,127911641,1413,1413,1413,1413,7
20230808,150100,127901750,1413,1416,1416,1413,1840
20230808,150000,125299324,1416,1416,1416,1416,2
20230808,145900,125296492,1419,1417,1419,1417,7
20230808,145800,125286563,1417,1417,1417,1417,15
20230808,145700,125265308,1419,1418,1419,1417,445
20230808,145600,124633991,1419,1419,1419,1419,0
20230808,145500,124633991,1419,1419,1419,1419,0
20230808,145400,124633991,1419,1417,1419,1417,4
20230808,145300,124628319,1417,1417,1417,1417,15
20230808,145200,124607064,1417,1417,1417,1417,15
20230808,145100,124585809,1419,1418,1419,1418,283
20230808,145000,124184315,1417,1417,1417,1417,0
20230808,144900,124184315,1417,1417,1417,1417,0
20230808,144800,124184315,1417,1417,1419,1417,79
20230808,144700,124072250,1416,1416,1416,1416,0
20230808,144600,124072250,1416,1416,1416,1416,0
20230808,144500,124072250,1416,1417,1417,1416,543
20230808,144400,123303024,1418,1419,1419,1418,57
20230808,144300,123222191,1418,1418,1418,1418,0
20230808,144200,123222191,1418,1418,1419,1418,51
20230808,144100,123149824,1417,1419,1419,1417,32
20230808,144000,123104447,1417,1417,1417,1417,17
20230808,143900,123080358,1419,1420,1420,1419,101
20230808,143800,122936939,1427,1427,1427,1427,0
20230808,143700,122936939,1427,1427,1427,1427,0
20230808,143600,122936939,1427,1426,1427,1426,36
20230808,143500,122885568,1427,1427,1427,1427,0
20230808,143400,122885568,1427,1427,1427,1427,0
20230808,143300,122885568,1427,1427,1427,1427,0
20230808,143200,122885568,1427,1421,1427,1421,442
20230808,143100,122255771,1421,1421,1421,1421,353
20230808,143000,121754158,1421,1419,1421,1419,1242
20230808,142900,119990644,1419,1419,1419,1419,1
20230808,142800,119989225,1415,1415,1415,1415,0
20230808,142700,119989225,1415,1415,1415,1415,0
20230808,142600,119989225,1415,1415,1415,1415,0
20230808,142500,119989225,1415,1417,1417,1415,712
20230808,142400,118980325,1417,1417,1417,1417,10
20230808,142300,118966155,1418,1418,1418,1418,223
20230808,142200,118649941,1418,1419,1419,1418,3
20230808,142100,118645686,1420,1420,1420,1420,2513
20230808,142000,115077226,1420,1420,1420,1420,3740
20230808,141900,109766426,1421,1421,1421,1421,118
20230808,141800,109598748,1420,1423,1423,1420,1760
20230808,141700,107097292,1423,1423,1423,1423,2
20230808,141600,107094446,1423,1423,1423,1423,0
20230808,141500,107094446,1423,1423,1423,1423,0
20230808,141400,107094446,1423,1423,1423,1423,0
20230808,141300,107094446,1423,1423,1423,1423,0
20230808,141200,107094446,1423,1423,1423,1423,0
20230808,141100,107094446,1423,1425,1425,1423,615
20230808,141000,106218926,1428,1429,1429,1428,2
20230808,140900,106216069,1425,1425,1425,1425,0
20230808,140800,106216069,1425,1426,1426,1425,5051
20230808,140700,99018380,1430,1430,1430,1430,1
20230808,140600,99016950,1431,1431,1431,1431,23
20230808,140500,98984037,1426,1428,1428,1426,2779
20230808,140400,95020679,1432,1432,1432,1430,821
20230808,140300,93846507,1433,1433,1433,1433,1
20230808,140200,93845074,1433,1433,1433,1433,34
20230808,140100,93796352,1434,1434,1434,1434,0
20230808,140000,93796352,1434,1434,1434,1434,0
20230808,135900,93796352,1434,1434,1434,1434,0
20230808,135800,93796352,1434,1434,1434,1434,0
20230808,135700,93796352,1434,1434,1434,1434,0
20230808,135600,93796352,1434,1434,1434,1434,0
20230808,135500,93796352,1434,1433,1434,1433,10
20230808,135400,93782019,1434,1434,1434,1434,0
20230808,135300,93782019,1434,1434,1434,1434,0
20230808,135200,93782019,1434,1434,1434,1434,0
20230808,135100,93782019,1434,1434,1434,1434,0
20230808,135000,93782019,1434,1434,1434,1434,0
20230808,134900,93782019,1434,1434,1434,1434,0
20230808,134800,93782019,1434,1434,1434,1434,1
20230808,134700,93780585,1435,1435,1435,1435,0
20230808,134600,93780585,1435,1435,1435,1435,0
20230808,134500,93780585,1435,1435,1435,1435,0
20230808,134400,93780585,1435,1435,1435,1435,0
20230808,134300,93780585,1435,1435,1435,1435,1
20230808,134200,93779150,1428,1428,1428,1428,0
20230808,134100,93779150,1428,1428,1428,1428,0
20230808,134000,93779150,1428,1428,1428,1428,420
20230808,133900,93179390,1428,1430,1430,1428,1000
20230808,133800,91749946,1426,1426,1426,1426,0
20230808,133700,91749946,1426,1426,1426,1426,0
20230808,133600,91749946,1426,1426,1426,1426,0
20230808,133500,91749946,1426,1426,1426,1426,0
20230808,133400,91749946,1426,1426,1426,1426,0
20230808,133300,91749946,1426,1426,1426,1426,0
20230808,133200,91749946,1426,1426,1426,1426,0
20230808,133100,91749946,1426,1426,1426,1426,0
20230808,133000,91749946,1426,1429,1429,1426,700
20230808,132900,90750950,1430,1430,1430,1430,8
20230808,132800,90739510,1430,1430,1430,1430,3899
20230808,132700,85163940,1430,1430,1430,1430,0
20230808,132600,85163940,1430,1430,1430,1430,16
20230808,132500,85141060,1439,1439,1439,1439,0
20230808,132400,85141060,1439,1439,1439,1439,0
20230808,132300,85141060,1439,1439,1439,1439,0
20230808,132200,85141060,1439,1439,1439,1439,0
20230808,132100,85141060,1439,1439,1439,1439,0
20230808,132000,85141060,1439,1439,1439,1439,0
20230808,131900,85141060,1439,1439,1439,1439,0
20230808,131800,85141060,1439,1439,1439,1439,0
20230808,131700,85141060,1439,1439,1439,1439,0
20230808,131600,85141060,1439,1439,1439,1439,0
20230808,131500,85141060,1439,1439,1439,1439,0
20230808,131400,85141060,1439,1439,1439,1439,0
20230808,131300,85141060,1439,1439,1439,1439,0
20230808,131200,85141060,1439,1439,1439,1439,0
20230808,131100,85141060,1439,1439,1439,1439,0
20230808,131000,85141060,1439,1439,1439,1439,0
20230808,130900,85141060,1439,1439,1439,1439,0
20230808,130800,85141060,1439,1439,1439,1439,0
20230808,130700,85141060,1439,1439,1439,1439,0
20230808,130600,85141060,1439,1439,1439,1439,0
20230808,130500,85141060,1439,1439,1439,1439,0
20230808,130400,85141060,1439,1439,1439,1439,0
20230808,130300,85141060,1439,1439,1439,1439,0
20230808,130200,85141060,1439,1439,1439,1439,0
20230808,130100,85141060,1439,1439,1439,1439,1
20230808,130000,85139621,1430,1430,1430,1430,0
20230808,125900,85139621,1430,1435,1435,1430,2623
20230808,125800,81383981,1439,1439,1439,1439,0
20230808,125700,81383981,1439,1439,1439,1439,0
20230808,125600,81383981,1439,1439,1439,1439,0
20230808,125500,81383981,1439,1439,1439,1439,0
20230808,125400,81383981,1439,1439,1439,1439,0
20230808,125300,81383981,1439,1439,1439,1439,3
20230808,125200,81379664,1439,1439,1439,1439,0
20230808,125100,81379664,1439,1439,1439,1439,3
20230808,125000,81375347,1439,1439,1439,1439,0
20230808,124900,81375347,1439,1439,1439,1439,0
20230808,124800,81375347,1439,1439,1439,1439,420
20230808,124700,80770967,1440,1440,1440,1440,0
20230808,124600,80770967,1440,1440,1440,1440,179
20230808,124500,80513207,1440,1440,1440,1440,0
20230808,124400,80513207,1440,1440,1440,1440,0
20230808,124300,80513207,1440,1440,1440,1440,0
20230808,124200,80513207,1440,1440,1440,1440,0
20230808,124100,80513207,1440,1440,1440,1440,139
20230808,124000,80313047,1440,1440,1440,1440,0
20230808,123900,80313047,1440,1440,1440,1440,0
20230808,123800,80313047,1440,1440,1440,1440,0
20230808,123700,80313047,1440,1440,1440,1440,0
20230808,123600,80313047,1440,1440,1440,1440,0
20230808,123500,80313047,1440,1440,1440,1440,1
20230808,123400,80311607,1440,1440,1440,1440,0
20230808,123300,80311607,1440,1440,1440,1440,0
20230808,123200,80311607,1440,1440,1440,1440,0
20230808,123100,80311607,1440,1440,1440,1440,0
20230808,123000,80311607,1440,1440,1440,1440,0
20230808,122900,80311607,1440,1440,1440,1440,0
20230808,122800,80311607,1440,1440,1440,1440,10
20230808,122700,80297207,1440,1440,1440,1440,1
20230808,122600,80295767,1440,1440,1440,1440,0
20230808,122500,80295767,1440,1440,1440,1440,0
20230808,122400,80295767,1440,1440,1440,1440,0
20230808,122300,80295767,1440,1440,1440,1440,0
20230808,122200,80295767,1440,1440,1440,1440,20
20230808,122100,80266967,1433,1433,1433,1433,0
20230808,122000,80266967,1433,1433,1433,1433,0
20230808,121900,80266967,1433,1433,1433,1433,0
20230808,121800,80266967,1433,1433,1433,1433,0
20230808,121700,80266967,1433,1433,1433,1433,0
20230808,121600,80266967,1433,1433,1433,1433,0
20230808,121500,80266967,1433,1433,1433,1433,0
20230808,121400,80266967,1433,1433,1433,1433,500
20230808,121300,79550467,1433,1433,1433,1433,0
20230808,121200,79550467,1433,1433,1433,1433,1
20230808,121100,79549034,1433,1433,1433,1433,0
20230808,121000,79549034,1433,1433,1433,1433,15
20230808,120900,79527539,1434,1434,1434,1434,0
20230808,120800,79527539,1434,1434,1434,1434,0
20230808,120700,79527539,1434,1434,1434,1434,0
20230808,120600,79527539,1434,1434,1434,1434,0
20230808,120500,79527539,1434,1434,1434,1434,0
20230808,120400,79527539,1434,1434,1434,1434,0
20230808,120300,79527539,1434,1434,1434,1434,0
20230808,120200,79527539,1434,1434,1434,1434,0
20230808,120100,79527539,1434,1434,1434,1434,0
20230808,120000,79527539,1434,1434,1434,1434,0
20230808,115900,79527539,1434,1432,1434,1430,686
20230808,115800,78546237,1435,1436,1436,1435,2
20230808,115700,78543366,1437,1437,1437,1437,0
20230808,115600,78543366,1437,1437,1437,1437,0
20230808,115500,78543366,1437,1437,1437,1437,1
20230808,115400,78541929,1438,1438,1438,1438,1
20230808,115300,78540491,1439,1439,1439,1439,1
20230808,115200,78539052,1432,1432,1432,1432,0
20230808,115100,78539052,1432,1432,1432,1432,321
20230808,115000,78079380,1432,1432,1432,1432,0
20230808,114900,78079380,1432,1432,1432,1432,325
20230808,114800,77613980,1432,1432,1432,1432,0
20230808,114700,77613980,1432,1435,1435,1432,100
20230808,114600,77470665,1436,1436,1436,1436,332
20230808,114500,76993913,1436,1436,1436,1436,430
20230808,114400,76376433,1435,1435,1435,1435,0
20230808,114300,76376433,1435,1435,1435,1435,0
20230808,114200,76376433,1435,1436,1436,1435,532
20230808,114100,75612631,1436,1436,1436,1436,0
20230808,114000,75612631,1436,1436,1436,1436,0
20230808,113900,75612631,1436,1438,1438,1436,504
20230808,113800,74888319,1441,1441,1441,1441,0
20230808,113700,74888319,1441,1441,1441,1441,108
20230808,113600,74732691,1441,1441,1441,1441,0
20230808,113500,74732691,1441,1441,1441,1441,0
20230808,113400,74732691,1441,1441,1441,1441,0
20230808,113300,74732691,1441,1441,1441,1441,41
20230808,113200,74673610,1436,1436,1436,1436,0
20230808,113100,74673610,1436,1436,1436,1436,0
20230808,113000,74673610,1436,1436,1436,1436,0
20230808,112900,74673610,1436,1436,1436,1436,0
20230808,112800,74673610,1436,1436,1436,1436,0
20230808,112700,74673610,1436,1436,1436,1436,0
20230808,112600,74673610,1436,1436,1436,1436,0
20230808,112500,74673610,1436,1436,1436,1436,0
20230808,112400,74673610,1436,1436,1436,1436,0
20230808,112300,74673610,1436,1436,1436,1436,0
20230808,112200,74673610,1436,1436,1436,1436,0
20230808,112100,74673610,1436,1436,1436,1436,0
20230808,112000,74673610,1436,1436,1436,1436,0
20230808,111900,74673610,1436,1436,1436,1436,0
20230808,111800,74673610,1436,1436,1436,1436,0
20230808,111700,74673610,1436,1436,1436,1436,0
20230808,111600,74673610,1436,1436,1436,1436,0
20230808,111500,74673610,1436,1436,1436,1436,0
20230808,111400,74673610,1436,1436,1436,1436,1
20230808,111300,74672174,1438,1438,1438,1438,0
20230808,111200,74672174,1438,1438,1438,1438,0
20230808,111100,74672174,1438,1438,1438,1438,0
20230808,111000,74672174,1438,1438,1438,1438,1
20230808,110900,74670736,1438,1441,1441,1438,1102
20230808,110800,73083086,1446,1446,1446,1441,96
20230808,110700,72944715,1441,1441,1441,1441,0
20230808,110600,72944715,1441,1441,1441,1441,0
20230808,110500,72944715,1441,1441,1441,1441,101
20230808,110400,72799174,1446,1446,1446,1446,6
20230808,110300,72790498,1446,1446,1446,1446,0
20230808,110200,72790498,1446,1446,1446,1446,0
20230808,110100,72790498,1446,1446,1446,1446,84
20230808,110000,72669034,1446,1446,1446,1446,0
20230808,105900,72669034,1446,1446,1446,1446,0
20230808,105800,72669034,1446,1446,1446,1446,662
20230808,105700,71711782,1446,1446,1446,1446,0
20230808,105600,71711782,1446,1446,1446,1446,0
20230808,105500,71711782,1446,1446,1446,1446,0
20230808,105400,71711782,1446,1446,1446,1446,0
20230808,105300,71711782,1446,1446,1446,1446,0
20230808,105200,71711782,1446,1446,1446,1446,0
20230808,105100,71711782,1446,1446,1446,1446,0
20230808,105000,71711782,1446,1446,1446,1446,1
20230808,104900,71710336,1447,1447,1447,1447,0
20230808,104800,71710336,1447,1447,1447,1447,0
20230808,104700,71710336,1447,1447,1447,1447,0
20230808,104600,71710336,1447,1447,1447,1447,54
20230808,104500,71632198,1447,1447,1447,1447,0
20230808,104400,71632198,1447,1449,1449,1447,212
20230808,104300,71325410,1447,1447,1447,1447,0
20230808,104200,71325410,1447,1447,1447,1447,0
20230808,104100,71325410,1447,1447,1447,1447,0
20230808,104000,71325410,1447,1447,1447,1447,0
20230808,103900,71325410,1447,1447,1447,1447,0
20230808,103800,71325410,1447,1447,1447,1447,2
20230808,103700,71322516,1447,1447,1447,1447,0
20230808,103600,71322516,1447,1447,1447,1447,0
20230808,103500,71322516,1447,1447,1447,1447,0
20230808,103400,71322516,1447,1447,1447,1447,0
20230808,103300,71322516,1447,1447,1447,1447,1
20230808,103200,71321069,1449,1449,1449,1449,0
20230808,103100,71321069,1449,1449,1449,1449,11
20230808,103000,71305130,1449,1449,1449,1449,0
20230808,102900,71305130,1449,1449,1449,1449,7
20230808,102800,71294987,1448,1449,1449,1447,5
20230808,102700,71287745,1457,1457,1457,1457,0
20230808,102600,71287745,1457,1457,1457,1457,0
20230808,102500,71287745,1457,1453,1457,1453,2
20230808,102400,71284835,1458,1458,1458,1458,0
20230808,102300,71284835,1458,1458,1458,1458,0
20230808,102200,71284835,1458,1456,1458,1456,440
20230808,102100,70643753,1457,1456,1457,1456,4788
20230808,102000,63672424,1456,1454,1456,1454,2081
20230808,101900,60642542,1457,1457,1457,1457,0
20230808,101800,60642542,1457,1457,1457,1457,0
20230808,101700,60642542,1457,1456,1457,1456,4
20230808,101600,60636717,1446,1446,1446,1446,0
20230808,101500,60636717,1446,1446,1446,1446,0
20230808,101400,60636717,1446,1446,1446,1446,94
20230808,101300,60500793,1446,1446,1446,1446,0
20230808,101200,60500793,1446,1446,1446,1446,0
20230808,101100,60500793,1446,1446,1446,1446,0
20230808,101000,60500793,1446,1446,1446,1446,0
20230808,100900,60500793,1446,1449,1449,1446,5547
20230808,100800,52479731,1461,1461,1461,1461,1
20230808,100700,52478270,1462,1462,1462,1462,0
20230808,100600,52478270,1462,1462,1462,1462,73
20230808,100500,52371544,1465,1465,1466,1465,1002
20230808,100400,50903602,1465,1465,1465,1465,1001
20230808,100300,49437137,1465,1465,1465,1465,0
20230808,100200,49437137,1465,1465,1465,1465,2000
20230808,100100,46507137,1465,1465,1465,1465,1900
20230808,100000,43723637,1465,1463,1466,1463,283
20230808,095900,43309319,1461,1453,1461,1453,7499
20230808,095800,32393586,1449,1449,1449,1449,0
20230808,095700,32393586,1449,1446,1449,1446,2333
20230808,095600,29015189,1446,1446,1446,1446,1
20230808,095500,29013743,1440,1440,1440,1440,0
20230808,095400,29013743,1440,1440,1440,1440,0
20230808,095300,29013743,1440,1440,1440,1440,0
20230808,095200,29013743,1440,1440,1440,1440,20
20230808,095100,28984943,1445,1445,1445,1445,0
20230808,095000,28984943,1445,1445,1445,1445,0
20230808,094900,28984943,1445,1445,1445,1445,0
20230808,094800,28984943,1445,1445,1445,1445,0
20230808,094700,28984943,1445,1445,1445,1445,0
20230808,094600,28984943,1445,1440,1445,1440,659
20230808,094500,28033038,1440,1440,1440,1440,20
20230808,094400,28004238,1440,1440,1440,1440,0
20230808,094300,28004238,1440,1440,1440,1440,2
20230808,094200,28001358,1440,1440,1440,1440,822
20230808,094100,26817678,1440,1440,1440,1440,0
20230808,094000,26817678,1440,1440,1440,1440,0
20230808,093900,26817678,1440,1440,1440,1440,0
20230808,093800,26817678,1440,1440,1440,1440,3
20230808,093700,26813358,1440,1440,1440,1440,350
20230808,093600,26309358,1430,1430,1430,1430,0
20230808,093500,26309358,1430,1435,1435,1430,1067
20230808,093400,24781899,1435,1439,1439,1435,69
20230808,093300,24682880,1439,1439,1439,1439,5
20230808,093200,24675685,1439,1440,1440,1439,11
20230808,093100,24659855,1440,1440,1440,1440,0
20230808,093000,24659855,1440,1440,1440,1440,1
20230808,092900,24658415,1440,1440,1440,1440,0
20230808,092800,24658415,1440,1440,1440,1440,0
20230808,092700,24658415,1440,1440,1440,1440,0
20230808,092600,24658415,1440,1440,1440,1440,0
20230808,092500,24658415,1440,1440,1440,1440,0
20230808,092400,24658415,1440,1439,1440,1439,113
20230808,092300,24495753,1440,1439,1440,1439,86
20230808,092200,24371988,1439,1439,1439,1439,188
20230808,092100,24101456,1439,1439,1440,1430,1049
20230808,092000,22597816,1439,1439,1439,1439,1
20230808,091900,22596377,1430,1430,1430,1430,0
20230808,091800,22596377,1430,1430,1430,1430,0
20230808,091700,22596377,1430,1430,1430,1430,10
20230808,091600,22582077,1430,1430,1430,1430,0
20230808,091500,22582077,1430,1430,1430,1430,0
20230808,091400,22582077,1430,1431,1431,1430,7
20230808,091300,22572062,1430,1430,1430,1430,0
20230808,091200,22572062,1430,1431,1431,1430,275
20230808,091100,22178679,1432,1432,1432,1432,533
20230808,091000,21415423,1431,1431,1431,1431,0
20230808,090900,21415423,1431,1431,1431,1431,0
20230808,090800,21415423,1431,1431,1431,1431,11
20230808,090700,21399682,1431,1431,1431,1431,460
20230808,090600,20741422,1431,1432,1432,1431,1861
20230808,090500,18077770,1432,1442,1442,1432,2341
20230808,090400,14721398,1433,1433,1433,1433,50
20230808,090300,14649748,1432,1433,1433,1432,1934
20230808,090200,11878628,1432,1433,1433,1432,284
20230808,090100,11471881,1432,1433,1433,1432,4197
20230808,090000,5459285,1432,1435,1435,1432,3806