KissMeData/007120/min/candle-20230810.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230810,184500,170113383,1500,1500,1500,1500,3692
20230810,184400,170113383,1500,1500,1500,1500,0
20230810,184300,170113383,1500,1500,1500,1500,0
20230810,184200,170113383,1500,1500,1500,1500,0
20230810,184100,170113383,1500,1500,1500,1500,0
20230810,184000,170113383,1500,1500,1500,1500,0
20230810,183900,170113383,1500,1500,1500,1500,0
20230810,183800,170113383,1500,1500,1500,1500,0
20230810,183700,170113383,1500,1500,1500,1500,0
20230810,183600,170113383,1500,1500,1500,1500,0
20230810,183500,170113383,1500,1500,1500,1500,0
20230810,183400,170113383,1500,1500,1500,1500,0
20230810,183300,170113383,1500,1500,1500,1500,0
20230810,183200,170113383,1500,1500,1500,1500,0
20230810,183100,170113383,1500,1500,1500,1500,0
20230810,183000,170113383,1500,1500,1500,1500,0
20230810,182900,170113383,1500,1500,1500,1500,0
20230810,182800,170113383,1500,1500,1500,1500,0
20230810,182700,170113383,1500,1500,1500,1500,0
20230810,182600,170113383,1500,1500,1500,1500,0
20230810,182500,170113383,1500,1500,1500,1500,0
20230810,182400,170113383,1500,1500,1500,1500,0
20230810,182300,170113383,1500,1500,1500,1500,0
20230810,182200,170113383,1500,1500,1500,1500,0
20230810,182100,170113383,1500,1500,1500,1500,0
20230810,182000,170113383,1500,1500,1500,1500,0
20230810,181900,170113383,1500,1500,1500,1500,0
20230810,181800,170113383,1500,1500,1500,1500,0
20230810,181700,170113383,1500,1500,1500,1500,0
20230810,181600,170113383,1500,1500,1500,1500,0
20230810,181500,170113383,1500,1500,1500,1500,3692
20230810,181400,170113383,1500,1500,1500,1500,0
20230810,181300,170113383,1500,1500,1500,1500,0
20230810,181200,170113383,1500,1500,1500,1500,0
20230810,181100,170113383,1500,1500,1500,1500,0
20230810,181000,170113383,1500,1500,1500,1500,0
20230810,180900,170113383,1500,1500,1500,1500,0
20230810,180800,170113383,1500,1500,1500,1500,0
20230810,180700,170113383,1500,1500,1500,1500,0
20230810,180600,170113383,1500,1500,1500,1500,0
20230810,180500,170113383,1500,1500,1500,1500,0
20230810,180400,170113383,1500,1500,1500,1500,0
20230810,180300,170113383,1500,1500,1500,1500,0
20230810,180200,170113383,1500,1500,1500,1500,0
20230810,180100,170113383,1500,1500,1500,1500,0
20230810,180000,170113383,1500,1500,1500,1500,0
20230810,175900,170113383,1500,1500,1500,1500,0
20230810,175800,170113383,1500,1500,1500,1500,0
20230810,175700,170113383,1500,1500,1500,1500,0
20230810,175600,170113383,1500,1500,1500,1500,0
20230810,175500,170113383,1500,1500,1500,1500,0
20230810,175400,170113383,1500,1500,1500,1500,0
20230810,175300,170113383,1500,1500,1500,1500,0
20230810,175200,170113383,1500,1500,1500,1500,0
20230810,175100,170113383,1500,1500,1500,1500,0
20230810,175000,170113383,1500,1500,1500,1500,0
20230810,174900,170113383,1500,1500,1500,1500,0
20230810,174800,170113383,1500,1500,1500,1500,0
20230810,174700,170113383,1500,1500,1500,1500,0
20230810,174600,170113383,1500,1500,1500,1500,0
20230810,174500,170113383,1500,1500,1500,1500,3692
20230810,174400,170113383,1500,1500,1500,1500,0
20230810,174300,170113383,1500,1500,1500,1500,0
20230810,174200,170113383,1500,1500,1500,1500,0
20230810,174100,170113383,1500,1500,1500,1500,0
20230810,174000,170113383,1500,1500,1500,1500,0
20230810,173900,170113383,1500,1500,1500,1500,0
20230810,173800,170113383,1500,1500,1500,1500,0
20230810,173700,170113383,1500,1500,1500,1500,0
20230810,173600,170113383,1500,1500,1500,1500,0
20230810,173500,170113383,1500,1500,1500,1500,0
20230810,173400,170113383,1500,1500,1500,1500,0
20230810,173300,170113383,1500,1500,1500,1500,0
20230810,173200,170113383,1500,1500,1500,1500,0
20230810,173100,170113383,1500,1500,1500,1500,0
20230810,173000,170113383,1500,1500,1500,1500,0
20230810,172900,170113383,1500,1500,1500,1500,0
20230810,172800,170113383,1500,1500,1500,1500,0
20230810,172700,170113383,1500,1500,1500,1500,0
20230810,172600,170113383,1500,1500,1500,1500,0
20230810,172500,170113383,1500,1500,1500,1500,0
20230810,172400,170113383,1500,1500,1500,1500,0
20230810,172300,170113383,1500,1500,1500,1500,0
20230810,172200,170113383,1500,1500,1500,1500,0
20230810,172100,170113383,1500,1500,1500,1500,0
20230810,172000,170113383,1500,1500,1500,1500,0
20230810,171900,170113383,1500,1500,1500,1500,0
20230810,171800,170113383,1500,1500,1500,1500,0
20230810,171700,170113383,1500,1500,1500,1500,0
20230810,171600,170113383,1500,1500,1500,1500,0
20230810,171500,170113383,1500,1500,1500,1500,3692
20230810,171400,170113383,1500,1500,1500,1500,0
20230810,171300,170113383,1500,1500,1500,1500,0
20230810,171200,170113383,1500,1500,1500,1500,0
20230810,171100,170113383,1500,1500,1500,1500,0
20230810,171000,170113383,1500,1500,1500,1500,0
20230810,170900,170113383,1500,1500,1500,1500,0
20230810,170800,170113383,1500,1500,1500,1500,0
20230810,170700,170113383,1500,1500,1500,1500,0
20230810,170600,170113383,1500,1500,1500,1500,0
20230810,170500,170113383,1500,1500,1500,1500,0
20230810,170400,170113383,1500,1500,1500,1500,0
20230810,170300,170113383,1500,1500,1500,1500,0
20230810,170200,170113383,1500,1500,1500,1500,0
20230810,170100,170113383,1500,1500,1500,1500,0
20230810,170000,170113383,1500,1500,1500,1500,0
20230810,165900,170113383,1500,1500,1500,1500,0
20230810,165800,170113383,1500,1500,1500,1500,0
20230810,165700,170113383,1500,1500,1500,1500,0
20230810,165600,170113383,1500,1500,1500,1500,0
20230810,165500,170113383,1500,1500,1500,1500,0
20230810,165400,170113383,1500,1500,1500,1500,0
20230810,165300,170113383,1500,1500,1500,1500,0
20230810,165200,170113383,1500,1500,1500,1500,0
20230810,165100,170113383,1500,1500,1500,1500,0
20230810,165000,170113383,1500,1500,1500,1500,0
20230810,164900,170113383,1500,1500,1500,1500,0
20230810,164800,170113383,1500,1500,1500,1500,0
20230810,164700,170113383,1500,1500,1500,1500,0
20230810,164600,170113383,1500,1500,1500,1500,0
20230810,164500,170113383,1500,1500,1500,1500,3692
20230810,164400,170113383,1500,1500,1500,1500,0
20230810,164300,170113383,1500,1500,1500,1500,0
20230810,164200,170113383,1500,1500,1500,1500,0
20230810,164100,170113383,1500,1500,1500,1500,0
20230810,164000,170113383,1500,1500,1500,1500,0
20230810,163900,170113383,1500,1500,1500,1500,0
20230810,163800,170113383,1500,1500,1500,1500,0
20230810,163700,170113383,1500,1500,1500,1500,0
20230810,163600,170113383,1500,1500,1500,1500,0
20230810,163500,170113383,1500,1500,1500,1500,0
20230810,163400,170113383,1500,1500,1500,1500,0
20230810,163300,170113383,1500,1500,1500,1500,0
20230810,163200,170113383,1500,1500,1500,1500,0
20230810,163100,170113383,1500,1500,1500,1500,0
20230810,163000,170113383,1500,1500,1500,1500,0
20230810,162900,170113383,1500,1500,1500,1500,0
20230810,162800,170113383,1500,1500,1500,1500,0
20230810,162700,170113383,1500,1500,1500,1500,0
20230810,162600,170113383,1500,1500,1500,1500,0
20230810,162500,170113383,1500,1500,1500,1500,0
20230810,162400,170113383,1500,1500,1500,1500,0
20230810,162300,170113383,1500,1500,1500,1500,0
20230810,162200,170113383,1500,1500,1500,1500,0
20230810,162100,170113383,1500,1500,1500,1500,0
20230810,162000,170113383,1500,1500,1500,1500,0
20230810,161900,170113383,1500,1500,1500,1500,0
20230810,161800,170113383,1500,1500,1500,1500,0
20230810,161700,170113383,1500,1500,1500,1500,0
20230810,161600,170113383,1500,1500,1500,1500,0
20230810,161500,170113383,1500,1500,1500,1500,3692
20230810,161400,170113383,1500,1500,1500,1500,0
20230810,161300,170113383,1500,1500,1500,1500,0
20230810,161200,170113383,1500,1500,1500,1500,0
20230810,161100,170113383,1500,1500,1500,1500,0
20230810,161000,170113383,1500,1500,1500,1500,0
20230810,160900,170113383,1500,1500,1500,1500,0
20230810,160800,170113383,1500,1500,1500,1500,0
20230810,160700,170113383,1500,1500,1500,1500,0
20230810,160600,170113383,1500,1500,1500,1500,0
20230810,160500,170113383,1500,1500,1500,1500,0
20230810,160400,170113383,1500,1500,1500,1500,0
20230810,160300,170113383,1500,1500,1500,1500,0
20230810,160200,170113383,1500,1500,1500,1500,0
20230810,160100,170113383,1500,1500,1500,1500,0
20230810,160000,170113383,1500,1500,1500,1500,0
20230810,155900,170113383,1500,1500,1500,1500,0
20230810,155800,170113383,1500,1500,1500,1500,0
20230810,155700,170113383,1500,1500,1500,1500,0
20230810,155600,170113383,1500,1500,1500,1500,0
20230810,155500,170113383,1500,1500,1500,1500,0
20230810,155400,170113383,1500,1500,1500,1500,0
20230810,155300,170113383,1500,1500,1500,1500,0
20230810,155200,170113383,1500,1500,1500,1500,0
20230810,155100,170113383,1500,1500,1500,1500,0
20230810,155000,170113383,1500,1500,1500,1500,0
20230810,154900,170113383,1500,1500,1500,1500,0
20230810,154800,170113383,1500,1500,1500,1500,0
20230810,154700,170113383,1500,1500,1500,1500,0
20230810,154600,170113383,1500,1500,1500,1500,0
20230810,154500,170113383,1500,1500,1500,1500,3692
20230810,154400,170113383,1500,1500,1500,1500,0
20230810,154300,170113383,1500,1500,1500,1500,0
20230810,154200,170113383,1500,1500,1500,1500,0
20230810,154100,170113383,1500,1500,1500,1500,0
20230810,154000,170113383,1500,1500,1500,1500,0
20230810,153900,170113383,1500,1500,1500,1500,0
20230810,153800,170113383,1500,1500,1500,1500,0
20230810,153700,170113383,1500,1500,1500,1500,0
20230810,153600,170113383,1500,1500,1500,1500,0
20230810,153500,170113383,1500,1500,1500,1500,0
20230810,153400,170113383,1500,1500,1500,1500,0
20230810,153300,170113383,1500,1500,1500,1500,0
20230810,153200,170113383,1500,1500,1500,1500,0
20230810,153100,170113383,1500,1500,1500,1500,0
20230810,153000,170113383,1500,1500,1500,1500,3692
20230810,152900,164575383,1495,1495,1495,1495,0
20230810,152800,164575383,1495,1495,1495,1495,0
20230810,152700,164575383,1495,1495,1495,1495,0
20230810,152600,164575383,1495,1495,1495,1495,0
20230810,152500,164575383,1495,1495,1495,1495,0
20230810,152400,164575383,1495,1495,1495,1495,0
20230810,152300,164575383,1495,1495,1495,1495,0
20230810,152200,164575383,1495,1495,1495,1495,0
20230810,152100,164575383,1495,1495,1495,1495,0
20230810,152000,164575383,1495,1495,1495,1495,0
20230810,151900,164575383,1495,1495,1495,1495,10
20230810,151800,164560433,1495,1495,1495,1495,0
20230810,151700,164560433,1495,1493,1495,1491,4050
20230810,151600,158521565,1495,1495,1495,1495,101
20230810,151500,158370570,1495,1495,1495,1495,20
20230810,151400,158340670,1495,1495,1495,1495,2
20230810,151300,158337680,1495,1495,1495,1495,69
20230810,151200,158234525,1496,1496,1496,1496,0
20230810,151100,158234525,1496,1496,1496,1496,1
20230810,151000,158233029,1496,1496,1496,1496,0
20230810,150900,158233029,1496,1495,1496,1495,72
20230810,150800,158125387,1496,1496,1496,1496,0
20230810,150700,158125387,1496,1496,1496,1496,0
20230810,150600,158125387,1496,1496,1496,1496,0
20230810,150500,158125387,1496,1496,1496,1496,0
20230810,150400,158125387,1496,1497,1497,1496,4
20230810,150300,158119402,1497,1496,1497,1496,204
20230810,150200,157814215,1496,1496,1496,1496,110
20230810,150100,157649655,1495,1495,1495,1495,0
20230810,150000,157649655,1495,1495,1495,1495,0
20230810,145900,157649655,1495,1495,1495,1495,0
20230810,145800,157649655,1495,1495,1495,1495,0
20230810,145700,157649655,1495,1495,1495,1495,7
20230810,145600,157639190,1498,1498,1498,1498,0
20230810,145500,157639190,1498,1498,1498,1498,22
20230810,145400,157606234,1500,1500,1500,1500,0
20230810,145300,157606234,1500,1500,1500,1500,0
20230810,145200,157606234,1500,1500,1500,1500,1
20230810,145100,157604734,1500,1500,1500,1500,3
20230810,145000,157600234,1500,1500,1500,1500,4
20230810,144900,157594234,1501,1500,1501,1500,894
20230810,144800,156252735,1501,1501,1501,1501,0
20230810,144700,156252735,1501,1501,1501,1501,0
20230810,144600,156252735,1501,1501,1501,1501,100
20230810,144500,156102635,1501,1501,1501,1501,9
20230810,144400,156089126,1501,1501,1501,1501,10
20230810,144300,156074116,1501,1501,1501,1501,0
20230810,144200,156074116,1501,1501,1501,1501,24
20230810,144100,156038092,1501,1501,1501,1501,0
20230810,144000,156038092,1501,1501,1501,1501,300
20230810,143900,155587792,1502,1502,1502,1502,0
20230810,143800,155587792,1502,1502,1502,1502,13
20230810,143700,155568266,1492,1492,1492,1492,0
20230810,143600,155568266,1492,1492,1492,1492,0
20230810,143500,155568266,1492,1492,1492,1492,0
20230810,143400,155568266,1492,1492,1492,1492,0
20230810,143300,155568266,1492,1492,1492,1492,0
20230810,143200,155568266,1492,1492,1492,1492,0
20230810,143100,155568266,1492,1492,1492,1492,0
20230810,143000,155568266,1492,1495,1503,1491,11840
20230810,142900,137901051,1501,1501,1501,1501,13
20230810,142800,137881538,1501,1501,1501,1501,1
20230810,142700,137880037,1501,1501,1501,1501,0
20230810,142600,137880037,1501,1501,1501,1501,1429
20230810,142500,135735108,1501,1503,1503,1501,3
20230810,142400,135730601,1504,1504,1504,1504,93
20230810,142300,135590729,1501,1501,1501,1501,0
20230810,142200,135590729,1501,1501,1501,1501,0
20230810,142100,135590729,1501,1501,1501,1501,3
20230810,142000,135586226,1504,1504,1504,1504,0
20230810,141900,135586226,1504,1504,1504,1504,100
20230810,141800,135435826,1505,1505,1505,1505,0
20230810,141700,135435826,1505,1505,1505,1505,46
20230810,141600,135366596,1505,1505,1505,1505,100
20230810,141500,135216096,1505,1500,1505,1500,600
20230810,141400,134315712,1500,1500,1500,1500,33
20230810,141300,134266212,1497,1497,1497,1497,0
20230810,141200,134266212,1497,1497,1497,1497,0
20230810,141100,134266212,1497,1497,1497,1497,403
20230810,141000,133662921,1497,1496,1497,1496,27
20230810,140900,133622506,1496,1496,1496,1496,6
20230810,140800,133613530,1493,1493,1493,1493,0
20230810,140700,133613530,1493,1493,1493,1493,0
20230810,140600,133613530,1493,1493,1493,1493,0
20230810,140500,133613530,1493,1493,1493,1493,0
20230810,140400,133613530,1493,1495,1495,1493,658
20230810,140300,132630986,1493,1493,1493,1493,0
20230810,140200,132630986,1493,1493,1493,1493,0
20230810,140100,132630986,1493,1493,1493,1493,48
20230810,140000,132559322,1493,1494,1494,1493,203
20230810,135900,132256147,1495,1495,1495,1495,0
20230810,135800,132256147,1495,1495,1495,1495,16
20230810,135700,132232227,1496,1496,1496,1496,1085
20230810,135600,130609067,1497,1499,1499,1497,1854
20230810,135500,127830327,1499,1499,1499,1499,0
20230810,135400,127830327,1499,1499,1499,1499,1000
20230810,135300,126331327,1500,1500,1501,1500,2936
20230810,135200,121927326,1501,1501,1501,1501,0
20230810,135100,121927326,1501,1501,1501,1501,0
20230810,135000,121927326,1501,1501,1501,1501,0
20230810,134900,121927326,1501,1501,1501,1501,0
20230810,134800,121927326,1501,1501,1501,1501,0
20230810,134700,121927326,1501,1501,1501,1501,0
20230810,134600,121927326,1501,1501,1501,1501,0
20230810,134500,121927326,1501,1501,1501,1501,1012
20230810,134400,120408314,1501,1501,1501,1501,0
20230810,134300,120408314,1501,1501,1501,1501,0
20230810,134200,120408314,1501,1501,1501,1501,0
20230810,134100,120408314,1501,1501,1501,1501,0
20230810,134000,120408314,1501,1501,1501,1501,0
20230810,133900,120408314,1501,1501,1501,1501,100
20230810,133800,120258214,1501,1501,1501,1501,0
20230810,133700,120258214,1501,1501,1501,1501,3
20230810,133600,120253711,1501,1501,1501,1501,0
20230810,133500,120253711,1501,1501,1501,1501,0
20230810,133400,120253711,1501,1501,1501,1501,0
20230810,133300,120253711,1501,1501,1501,1501,35
20230810,133200,120201176,1500,1500,1500,1500,0
20230810,133100,120201176,1500,1500,1500,1500,10
20230810,133000,120186176,1500,1500,1500,1500,0
20230810,132900,120186176,1500,1500,1500,1500,0
20230810,132800,120186176,1500,1500,1500,1500,0
20230810,132700,120186176,1500,1500,1500,1500,0
20230810,132600,120186176,1500,1500,1500,1500,0
20230810,132500,120186176,1500,1500,1500,1500,0
20230810,132400,120186176,1500,1500,1500,1500,0
20230810,132300,120186176,1500,1500,1500,1500,6
20230810,132200,120177176,1500,1500,1500,1500,0
20230810,132100,120177176,1500,1500,1500,1500,0
20230810,132000,120177176,1500,1501,1501,1500,162
20230810,131900,119934164,1500,1500,1500,1500,0
20230810,131800,119934164,1500,1500,1500,1500,0
20230810,131700,119934164,1500,1500,1500,1500,0
20230810,131600,119934164,1500,1500,1500,1500,100
20230810,131500,119784164,1501,1501,1501,1501,0
20230810,131400,119784164,1501,1501,1501,1501,0
20230810,131300,119784164,1501,1501,1501,1501,0
20230810,131200,119784164,1501,1501,1501,1501,0
20230810,131100,119784164,1501,1501,1501,1501,1235
20230810,131000,117930429,1501,1501,1501,1501,0
20230810,130900,117930429,1501,1501,1501,1501,0
20230810,130800,117930429,1501,1501,1501,1501,0
20230810,130700,117930429,1501,1501,1501,1501,0
20230810,130600,117930429,1501,1501,1501,1501,0
20230810,130500,117930429,1501,1501,1501,1501,0
20230810,130400,117930429,1501,1501,1501,1501,0
20230810,130300,117930429,1501,1501,1501,1501,0
20230810,130200,117930429,1501,1501,1501,1501,0
20230810,130100,117930429,1501,1501,1501,1501,0
20230810,130000,117930429,1501,1501,1501,1501,0
20230810,125900,117930429,1501,1501,1501,1501,0
20230810,125800,117930429,1501,1501,1501,1501,400
20230810,125700,117330029,1500,1500,1500,1500,0
20230810,125600,117330029,1500,1500,1500,1500,0
20230810,125500,117330029,1500,1500,1500,1500,0
20230810,125400,117330029,1500,1500,1500,1500,0
20230810,125300,117330029,1500,1500,1500,1500,0
20230810,125200,117330029,1500,1500,1500,1500,0
20230810,125100,117330029,1500,1500,1500,1500,500
20230810,125000,116580029,1500,1500,1500,1500,0
20230810,124900,116580029,1500,1503,1503,1500,1300
20230810,124800,114629208,1503,1503,1503,1503,0
20230810,124700,114629208,1503,1503,1503,1503,63
20230810,124600,114534519,1503,1502,1503,1501,301
20230810,124500,114082446,1502,1502,1502,1502,40
20230810,124400,114022366,1502,1502,1502,1502,0
20230810,124300,114022366,1502,1502,1502,1502,0
20230810,124200,114022366,1502,1502,1502,1502,0
20230810,124100,114022366,1502,1502,1502,1502,0
20230810,124000,114022366,1502,1502,1502,1502,0
20230810,123900,114022366,1502,1502,1502,1502,208
20230810,123800,113709950,1501,1501,1501,1501,0
20230810,123700,113709950,1501,1501,1501,1501,0
20230810,123600,113709950,1501,1501,1501,1501,0
20230810,123500,113709950,1501,1501,1501,1501,342
20230810,123400,113196608,1502,1502,1502,1502,12
20230810,123300,113178584,1502,1502,1502,1502,78
20230810,123200,113061428,1502,1502,1502,1502,0
20230810,123100,113061428,1502,1502,1502,1502,1682
20230810,123000,110535064,1502,1502,1502,1502,0
20230810,122900,110535064,1502,1502,1502,1502,1866
20230810,122800,107732332,1502,1502,1502,1502,0
20230810,122700,107732332,1502,1502,1502,1502,0
20230810,122600,107732332,1502,1502,1502,1502,0
20230810,122500,107732332,1502,1502,1502,1502,158
20230810,122400,107495016,1503,1503,1503,1503,0
20230810,122300,107495016,1503,1503,1503,1503,0
20230810,122200,107495016,1503,1503,1503,1503,0
20230810,122100,107495016,1503,1503,1503,1503,0
20230810,122000,107495016,1503,1503,1503,1503,150
20230810,121900,107269566,1503,1503,1503,1503,0
20230810,121800,107269566,1503,1503,1503,1503,0
20230810,121700,107269566,1503,1506,1506,1503,2983
20230810,121600,102779740,1506,1506,1506,1506,0
20230810,121500,102779740,1506,1506,1506,1506,132
20230810,121400,102580948,1509,1509,1509,1509,0
20230810,121300,102580948,1509,1509,1509,1509,0
20230810,121200,102580948,1509,1509,1509,1509,0
20230810,121100,102580948,1509,1509,1509,1509,25
20230810,121000,102543223,1509,1509,1509,1509,0
20230810,120900,102543223,1509,1509,1509,1509,0
20230810,120800,102543223,1509,1507,1509,1507,25
20230810,120700,102505502,1507,1507,1507,1507,0
20230810,120600,102505502,1507,1507,1507,1507,0
20230810,120500,102505502,1507,1507,1507,1507,99
20230810,120400,102356309,1507,1507,1507,1507,18
20230810,120300,102329183,1507,1507,1507,1507,10
20230810,120200,102314113,1507,1507,1507,1507,0
20230810,120100,102314113,1507,1507,1507,1507,0
20230810,120000,102314113,1507,1507,1507,1507,0
20230810,115900,102314113,1507,1507,1507,1507,0
20230810,115800,102314113,1507,1507,1507,1507,1
20230810,115700,102312606,1507,1507,1507,1507,0
20230810,115600,102312606,1507,1507,1507,1507,76
20230810,115500,102198074,1509,1509,1509,1509,100
20230810,115400,102047174,1509,1509,1509,1509,0
20230810,115300,102047174,1509,1509,1509,1509,662
20230810,115200,101048216,1509,1509,1509,1509,0
20230810,115100,101048216,1509,1509,1509,1509,0
20230810,115000,101048216,1509,1509,1509,1509,0
20230810,114900,101048216,1509,1509,1509,1509,0
20230810,114800,101048216,1509,1509,1509,1509,0
20230810,114700,101048216,1509,1509,1509,1509,0
20230810,114600,101048216,1509,1509,1509,1509,0
20230810,114500,101048216,1509,1509,1509,1509,0
20230810,114400,101048216,1509,1509,1509,1509,200
20230810,114300,100746416,1509,1509,1509,1509,0
20230810,114200,100746416,1509,1509,1509,1509,1
20230810,114100,100744907,1507,1507,1507,1507,0
20230810,114000,100744907,1507,1507,1507,1507,353
20230810,113900,100212936,1507,1507,1507,1507,150
20230810,113800,99986886,1506,1506,1506,1506,0
20230810,113700,99986886,1506,1506,1506,1506,0
20230810,113600,99986886,1506,1506,1506,1506,4
20230810,113500,99980862,1507,1507,1507,1507,500
20230810,113400,99227362,1507,1507,1507,1507,0
20230810,113300,99227362,1507,1507,1507,1507,50
20230810,113200,99152012,1505,1505,1505,1505,0
20230810,113100,99152012,1505,1505,1505,1505,482
20230810,113000,98426602,1506,1506,1506,1506,0
20230810,112900,98426602,1506,1506,1506,1506,0
20230810,112800,98426602,1506,1506,1506,1506,221
20230810,112700,98093776,1506,1506,1506,1506,0
20230810,112600,98093776,1506,1506,1506,1506,0
20230810,112500,98093776,1506,1506,1506,1506,0
20230810,112400,98093776,1506,1506,1506,1506,200
20230810,112300,97792576,1505,1505,1505,1505,0
20230810,112200,97792576,1505,1505,1505,1505,100
20230810,112100,97642076,1505,1505,1505,1505,0
20230810,112000,97642076,1505,1505,1505,1505,132
20230810,111900,97443416,1507,1507,1507,1507,0
20230810,111800,97443416,1507,1507,1507,1507,0
20230810,111700,97443416,1507,1507,1507,1507,0
20230810,111600,97443416,1507,1507,1507,1507,0
20230810,111500,97443416,1507,1507,1507,1507,58
20230810,111400,97356010,1507,1507,1507,1507,3
20230810,111300,97351489,1507,1507,1507,1507,0
20230810,111200,97351489,1507,1507,1507,1507,20
20230810,111100,97321349,1506,1506,1506,1506,0
20230810,111000,97321349,1506,1506,1506,1506,0
20230810,110900,97321349,1506,1507,1507,1506,34
20230810,110800,97270141,1507,1507,1507,1507,0
20230810,110700,97270141,1507,1507,1507,1507,0
20230810,110600,97270141,1507,1507,1507,1507,14
20230810,110500,97249043,1507,1507,1507,1507,0
20230810,110400,97249043,1507,1507,1507,1507,1
20230810,110300,97247536,1509,1509,1509,1509,0
20230810,110200,97247536,1509,1509,1509,1509,3
20230810,110100,97243009,1509,1509,1509,1509,0
20230810,110000,97243009,1509,1509,1509,1509,200
20230810,105900,96941209,1509,1509,1509,1509,0
20230810,105800,96941209,1509,1509,1509,1509,7
20230810,105700,96930646,1510,1510,1510,1510,0
20230810,105600,96930646,1510,1510,1510,1510,0
20230810,105500,96930646,1510,1510,1510,1510,0
20230810,105400,96930646,1510,1510,1510,1510,100
20230810,105300,96779646,1510,1510,1510,1510,0
20230810,105200,96779646,1510,1510,1510,1510,0
20230810,105100,96779646,1510,1510,1510,1510,30
20230810,105000,96734346,1510,1510,1510,1510,0
20230810,104900,96734346,1510,1510,1510,1510,0
20230810,104800,96734346,1510,1510,1510,1510,8
20230810,104700,96722266,1510,1510,1510,1510,0
20230810,104600,96722266,1510,1510,1510,1510,20
20230810,104500,96692066,1510,1510,1510,1510,15
20230810,104400,96669416,1510,1510,1510,1510,0
20230810,104300,96669416,1510,1510,1510,1510,6
20230810,104200,96660356,1510,1510,1510,1510,0
20230810,104100,96660356,1510,1510,1510,1510,21
20230810,104000,96628646,1512,1512,1512,1512,5
20230810,103900,96621086,1514,1515,1515,1514,576
20230810,103800,95748996,1515,1516,1516,1515,542
20230810,103700,94927343,1516,1516,1516,1516,0
20230810,103600,94927343,1516,1516,1516,1516,0
20230810,103500,94927343,1516,1516,1516,1516,77
20230810,103400,94810611,1516,1516,1516,1516,329
20230810,103300,94311847,1516,1516,1516,1516,0
20230810,103200,94311847,1516,1516,1516,1516,31
20230810,103100,94264851,1519,1519,1519,1519,0
20230810,103000,94264851,1519,1519,1519,1519,598
20230810,102900,93356489,1519,1518,1519,1518,357
20230810,102800,92814229,1515,1515,1515,1515,202
20230810,102700,92508199,1515,1515,1515,1515,1
20230810,102600,92506684,1515,1515,1515,1515,0
20230810,102500,92506684,1515,1515,1515,1515,10
20230810,102400,92491534,1515,1515,1515,1515,66
20230810,102300,92391544,1515,1515,1515,1515,75
20230810,102200,92277919,1515,1515,1515,1515,100
20230810,102100,92126419,1515,1515,1515,1515,350
20230810,102000,91596169,1514,1515,1515,1514,101
20230810,101900,91443155,1515,1515,1515,1515,7
20230810,101800,91432550,1515,1515,1515,1515,40
20230810,101700,91371950,1514,1514,1514,1514,1
20230810,101600,91370436,1514,1513,1515,1513,325
20230810,101500,90878526,1513,1513,1513,1513,0
20230810,101400,90878526,1513,1513,1513,1513,1
20230810,101300,90877013,1513,1513,1513,1513,0
20230810,101200,90877013,1513,1513,1513,1513,0
20230810,101100,90877013,1513,1512,1513,1512,2
20230810,101000,90873988,1511,1511,1511,1511,1
20230810,100900,90872477,1511,1502,1511,1502,57
20230810,100800,90786854,1502,1502,1502,1502,22
20230810,100700,90753810,1511,1511,1511,1511,50
20230810,100600,90678260,1502,1502,1502,1502,100
20230810,100500,90528060,1502,1502,1502,1502,0
20230810,100400,90528060,1502,1505,1505,1502,169
20230810,100300,90273900,1503,1503,1503,1503,0
20230810,100200,90273900,1503,1504,1504,1503,100
20230810,100100,90123583,1503,1503,1503,1503,715
20230810,100000,89048938,1503,1503,1503,1503,1985
20230810,095900,86065483,1510,1510,1510,1510,99
20230810,095800,85915993,1503,1503,1503,1503,0
20230810,095700,85915993,1503,1503,1503,1503,0
20230810,095600,85915993,1503,1503,1503,1503,0
20230810,095500,85915993,1503,1503,1503,1503,0
20230810,095400,85915993,1503,1503,1503,1503,0
20230810,095300,85915993,1503,1503,1503,1503,0
20230810,095200,85915993,1503,1503,1503,1503,2
20230810,095100,85912987,1502,1502,1502,1502,0
20230810,095000,85912987,1502,1502,1502,1502,0
20230810,094900,85912987,1502,1502,1502,1502,108
20230810,094800,85750771,1502,1502,1502,1502,0
20230810,094700,85750771,1502,1502,1502,1502,0
20230810,094600,85750771,1502,1502,1502,1502,0
20230810,094500,85750771,1502,1502,1502,1502,259
20230810,094400,85361753,1500,1501,1501,1500,334
20230810,094300,84860653,1502,1502,1502,1502,236
20230810,094200,84506181,1502,1502,1502,1502,270
20230810,094100,84100641,1502,1502,1502,1502,260
20230810,094000,83710121,1502,1502,1502,1502,0
20230810,093900,83710121,1502,1502,1502,1502,2226
20230810,093800,80366669,1502,1502,1502,1502,74
20230810,093700,80255521,1502,1502,1502,1502,143
20230810,093600,80040735,1502,1502,1502,1502,487
20230810,093500,79309261,1506,1507,1507,1500,797
20230810,093400,78110654,1509,1511,1511,1505,3631
20230810,093300,72645453,1511,1513,1513,1501,102
20230810,093200,72492281,1501,1513,1513,1501,303
20230810,093100,72036848,1513,1504,1513,1504,27
20230810,093000,71996222,1504,1504,1504,1504,111
20230810,092900,71829278,1513,1513,1513,1513,0
20230810,092800,71829278,1513,1513,1513,1513,0
20230810,092700,71829278,1513,1513,1513,1513,15
20230810,092600,71806583,1513,1513,1513,1513,1
20230810,092500,71805070,1514,1514,1514,1514,18
20230810,092400,71777818,1514,1514,1514,1514,0
20230810,092300,71777818,1514,1510,1514,1501,4100
20230810,092200,65608228,1510,1510,1510,1510,0
20230810,092100,65608228,1510,1510,1510,1510,384
20230810,092000,65028388,1506,1519,1519,1506,2433
20230810,091900,61355583,1520,1523,1523,1520,962
20230810,091800,59892446,1526,1523,1526,1523,2460
20230810,091700,56140430,1523,1523,1523,1520,40
20230810,091600,56079530,1524,1530,1530,1522,987
20230810,091500,54575080,1530,1521,1530,1512,8120
20230810,091400,42215477,1520,1515,1520,1511,5377
20230810,091300,34064673,1511,1514,1516,1511,3334
20230810,091200,29012117,1514,1514,1514,1514,879
20230810,091100,27681311,1514,1515,1515,1514,70
20230810,091000,27575281,1515,1512,1515,1511,192
20230810,090900,27284501,1510,1511,1511,1510,1240
20230810,090800,25411907,1510,1510,1513,1510,5203
20230810,090700,17555374,1510,1510,1510,1510,100
20230810,090600,17404374,1517,1517,1517,1517,0
20230810,090500,17404374,1517,1509,1518,1509,60
20230810,090400,17313394,1509,1509,1509,1509,138
20230810,090300,17105152,1519,1519,1519,1519,3
20230810,090200,17100595,1521,1519,1521,1518,3332
20230810,090100,12035505,1520,1507,1520,1507,386
20230810,090000,11453062,1521,1506,1524,1506,7314