KissMeData/007120/min/candle-20230818.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230818,184500,185270075,1369,1369,1369,1369,6754
20230818,184400,185270075,1369,1369,1369,1369,0
20230818,184300,185270075,1369,1369,1369,1369,0
20230818,184200,185270075,1369,1369,1369,1369,0
20230818,184100,185270075,1369,1369,1369,1369,0
20230818,184000,185270075,1369,1369,1369,1369,0
20230818,183900,185270075,1369,1369,1369,1369,0
20230818,183800,185270075,1369,1369,1369,1369,0
20230818,183700,185270075,1369,1369,1369,1369,0
20230818,183600,185270075,1369,1369,1369,1369,0
20230818,183500,185270075,1369,1369,1369,1369,0
20230818,183400,185270075,1369,1369,1369,1369,0
20230818,183300,185270075,1369,1369,1369,1369,0
20230818,183200,185270075,1369,1369,1369,1369,0
20230818,183100,185270075,1369,1369,1369,1369,0
20230818,183000,185270075,1369,1369,1369,1369,0
20230818,182900,185270075,1369,1369,1369,1369,0
20230818,182800,185270075,1369,1369,1369,1369,0
20230818,182700,185270075,1369,1369,1369,1369,0
20230818,182600,185270075,1369,1369,1369,1369,0
20230818,182500,185270075,1369,1369,1369,1369,0
20230818,182400,185270075,1369,1369,1369,1369,0
20230818,182300,185270075,1369,1369,1369,1369,0
20230818,182200,185270075,1369,1369,1369,1369,0
20230818,182100,185270075,1369,1369,1369,1369,0
20230818,182000,185270075,1369,1369,1369,1369,0
20230818,181900,185270075,1369,1369,1369,1369,0
20230818,181800,185270075,1369,1369,1369,1369,0
20230818,181700,185270075,1369,1369,1369,1369,0
20230818,181600,185270075,1369,1369,1369,1369,0
20230818,181500,185270075,1369,1369,1369,1369,6754
20230818,181400,185270075,1369,1369,1369,1369,0
20230818,181300,185270075,1369,1369,1369,1369,0
20230818,181200,185270075,1369,1369,1369,1369,0
20230818,181100,185270075,1369,1369,1369,1369,0
20230818,181000,185270075,1369,1369,1369,1369,0
20230818,180900,185270075,1369,1369,1369,1369,0
20230818,180800,185270075,1369,1369,1369,1369,0
20230818,180700,185270075,1369,1369,1369,1369,0
20230818,180600,185270075,1369,1369,1369,1369,0
20230818,180500,185270075,1369,1369,1369,1369,0
20230818,180400,185270075,1369,1369,1369,1369,0
20230818,180300,185270075,1369,1369,1369,1369,0
20230818,180200,185270075,1369,1369,1369,1369,0
20230818,180100,185270075,1369,1369,1369,1369,0
20230818,180000,185270075,1369,1369,1369,1369,0
20230818,175900,185270075,1369,1369,1369,1369,0
20230818,175800,185270075,1369,1369,1369,1369,0
20230818,175700,185270075,1369,1369,1369,1369,0
20230818,175600,185270075,1369,1369,1369,1369,0
20230818,175500,185270075,1369,1369,1369,1369,0
20230818,175400,185270075,1369,1369,1369,1369,0
20230818,175300,185270075,1369,1369,1369,1369,0
20230818,175200,185270075,1369,1369,1369,1369,0
20230818,175100,185270075,1369,1369,1369,1369,0
20230818,175000,185270075,1369,1369,1369,1369,0
20230818,174900,185270075,1369,1369,1369,1369,0
20230818,174800,185270075,1369,1369,1369,1369,0
20230818,174700,185270075,1369,1369,1369,1369,0
20230818,174600,185270075,1369,1369,1369,1369,0
20230818,174500,185270075,1369,1369,1369,1369,6754
20230818,174400,185270075,1369,1369,1369,1369,0
20230818,174300,185270075,1369,1369,1369,1369,0
20230818,174200,185270075,1369,1369,1369,1369,0
20230818,174100,185270075,1369,1369,1369,1369,0
20230818,174000,185270075,1369,1369,1369,1369,0
20230818,173900,185270075,1369,1369,1369,1369,0
20230818,173800,185270075,1369,1369,1369,1369,0
20230818,173700,185270075,1369,1369,1369,1369,0
20230818,173600,185270075,1369,1369,1369,1369,0
20230818,173500,185270075,1369,1369,1369,1369,0
20230818,173400,185270075,1369,1369,1369,1369,0
20230818,173300,185270075,1369,1369,1369,1369,0
20230818,173200,185270075,1369,1369,1369,1369,0
20230818,173100,185270075,1369,1369,1369,1369,0
20230818,173000,185270075,1369,1369,1369,1369,0
20230818,172900,185270075,1369,1369,1369,1369,0
20230818,172800,185270075,1369,1369,1369,1369,0
20230818,172700,185270075,1369,1369,1369,1369,0
20230818,172600,185270075,1369,1369,1369,1369,0
20230818,172500,185270075,1369,1369,1369,1369,0
20230818,172400,185270075,1369,1369,1369,1369,0
20230818,172300,185270075,1369,1369,1369,1369,0
20230818,172200,185270075,1369,1369,1369,1369,0
20230818,172100,185270075,1369,1369,1369,1369,0
20230818,172000,185270075,1369,1369,1369,1369,0
20230818,171900,185270075,1369,1369,1369,1369,0
20230818,171800,185270075,1369,1369,1369,1369,0
20230818,171700,185270075,1369,1369,1369,1369,0
20230818,171600,185270075,1369,1369,1369,1369,0
20230818,171500,185270075,1369,1369,1369,1369,6754
20230818,171400,185270075,1369,1369,1369,1369,0
20230818,171300,185270075,1369,1369,1369,1369,0
20230818,171200,185270075,1369,1369,1369,1369,0
20230818,171100,185270075,1369,1369,1369,1369,0
20230818,171000,185270075,1369,1369,1369,1369,0
20230818,170900,185270075,1369,1369,1369,1369,0
20230818,170800,185270075,1369,1369,1369,1369,0
20230818,170700,185270075,1369,1369,1369,1369,0
20230818,170600,185270075,1369,1369,1369,1369,0
20230818,170500,185270075,1369,1369,1369,1369,0
20230818,170400,185270075,1369,1369,1369,1369,0
20230818,170300,185270075,1369,1369,1369,1369,0
20230818,170200,185270075,1369,1369,1369,1369,0
20230818,170100,185270075,1369,1369,1369,1369,0
20230818,170000,185270075,1369,1369,1369,1369,0
20230818,165900,185270075,1369,1369,1369,1369,0
20230818,165800,185270075,1369,1369,1369,1369,0
20230818,165700,185270075,1369,1369,1369,1369,0
20230818,165600,185270075,1369,1369,1369,1369,0
20230818,165500,185270075,1369,1369,1369,1369,0
20230818,165400,185270075,1369,1369,1369,1369,0
20230818,165300,185270075,1369,1369,1369,1369,0
20230818,165200,185270075,1369,1369,1369,1369,0
20230818,165100,185270075,1369,1369,1369,1369,0
20230818,165000,185270075,1369,1369,1369,1369,0
20230818,164900,185270075,1369,1369,1369,1369,0
20230818,164800,185270075,1369,1369,1369,1369,0
20230818,164700,185270075,1369,1369,1369,1369,0
20230818,164600,185270075,1369,1369,1369,1369,0
20230818,164500,185270075,1369,1369,1369,1369,6754
20230818,164400,185270075,1369,1369,1369,1369,0
20230818,164300,185270075,1369,1369,1369,1369,0
20230818,164200,185270075,1369,1369,1369,1369,0
20230818,164100,185270075,1369,1369,1369,1369,0
20230818,164000,185270075,1369,1369,1369,1369,0
20230818,163900,185270075,1369,1369,1369,1369,0
20230818,163800,185270075,1369,1369,1369,1369,0
20230818,163700,185270075,1369,1369,1369,1369,0
20230818,163600,185270075,1369,1369,1369,1369,0
20230818,163500,185270075,1369,1369,1369,1369,0
20230818,163400,185270075,1369,1369,1369,1369,0
20230818,163300,185270075,1369,1369,1369,1369,0
20230818,163200,185270075,1369,1369,1369,1369,0
20230818,163100,185270075,1369,1369,1369,1369,0
20230818,163000,185270075,1369,1369,1369,1369,0
20230818,162900,185270075,1369,1369,1369,1369,0
20230818,162800,185270075,1369,1369,1369,1369,0
20230818,162700,185270075,1369,1369,1369,1369,0
20230818,162600,185270075,1369,1369,1369,1369,0
20230818,162500,185270075,1369,1369,1369,1369,0
20230818,162400,185270075,1369,1369,1369,1369,0
20230818,162300,185270075,1369,1369,1369,1369,0
20230818,162200,185270075,1369,1369,1369,1369,0
20230818,162100,185270075,1369,1369,1369,1369,0
20230818,162000,185270075,1369,1369,1369,1369,0
20230818,161900,185270075,1369,1369,1369,1369,0
20230818,161800,185270075,1369,1369,1369,1369,0
20230818,161700,185270075,1369,1369,1369,1369,0
20230818,161600,185270075,1369,1369,1369,1369,0
20230818,161500,185270075,1369,1369,1369,1369,6754
20230818,161400,185270075,1369,1369,1369,1369,0
20230818,161300,185270075,1369,1369,1369,1369,0
20230818,161200,185270075,1369,1369,1369,1369,0
20230818,161100,185270075,1369,1369,1369,1369,0
20230818,161000,185270075,1369,1369,1369,1369,0
20230818,160900,185270075,1369,1369,1369,1369,0
20230818,160800,185270075,1369,1369,1369,1369,0
20230818,160700,185270075,1369,1369,1369,1369,0
20230818,160600,185270075,1369,1369,1369,1369,0
20230818,160500,185270075,1369,1369,1369,1369,0
20230818,160400,185270075,1369,1369,1369,1369,0
20230818,160300,185270075,1369,1369,1369,1369,0
20230818,160200,185270075,1369,1369,1369,1369,0
20230818,160100,185270075,1369,1369,1369,1369,0
20230818,160000,185270075,1369,1369,1369,1369,0
20230818,155900,185270075,1369,1369,1369,1369,0
20230818,155800,185270075,1369,1369,1369,1369,0
20230818,155700,185270075,1369,1369,1369,1369,0
20230818,155600,185270075,1369,1369,1369,1369,0
20230818,155500,185270075,1369,1369,1369,1369,0
20230818,155400,185270075,1369,1369,1369,1369,0
20230818,155300,185270075,1369,1369,1369,1369,0
20230818,155200,185270075,1369,1369,1369,1369,0
20230818,155100,185270075,1369,1369,1369,1369,0
20230818,155000,185270075,1369,1369,1369,1369,0
20230818,154900,185270075,1369,1369,1369,1369,0
20230818,154800,185270075,1369,1369,1369,1369,0
20230818,154700,185270075,1369,1369,1369,1369,0
20230818,154600,185270075,1369,1369,1369,1369,0
20230818,154500,185270075,1369,1369,1369,1369,6754
20230818,154400,185270075,1369,1369,1369,1369,0
20230818,154300,185270075,1369,1369,1369,1369,0
20230818,154200,185270075,1369,1369,1369,1369,0
20230818,154100,185270075,1369,1369,1369,1369,0
20230818,154000,185270075,1369,1369,1369,1369,0
20230818,153900,185270075,1369,1369,1369,1369,0
20230818,153800,185270075,1369,1369,1369,1369,0
20230818,153700,185270075,1369,1369,1369,1369,0
20230818,153600,185270075,1369,1369,1369,1369,0
20230818,153500,185270075,1369,1369,1369,1369,0
20230818,153400,185270075,1369,1369,1369,1369,0
20230818,153300,185270075,1369,1369,1369,1369,0
20230818,153200,185270075,1369,1369,1369,1369,0
20230818,153100,185270075,1369,1369,1369,1369,0
20230818,153000,185270075,1369,1369,1369,1369,6754
20230818,152900,176023849,1369,1369,1369,1369,0
20230818,152800,176023849,1369,1369,1369,1369,0
20230818,152700,176023849,1369,1369,1369,1369,0
20230818,152600,176023849,1369,1369,1369,1369,0
20230818,152500,176023849,1369,1369,1369,1369,0
20230818,152400,176023849,1369,1369,1369,1369,0
20230818,152300,176023849,1369,1369,1369,1369,0
20230818,152200,176023849,1369,1369,1369,1369,0
20230818,152100,176023849,1369,1369,1369,1369,0
20230818,152000,176023849,1369,1369,1369,1369,0
20230818,151900,176023849,1369,1369,1371,1369,679
20230818,151800,175093862,1368,1364,1368,1364,1064
20230818,151700,173641386,1364,1364,1364,1364,2
20230818,151600,173638658,1357,1364,1364,1357,831
20230818,151500,172510968,1354,1354,1354,1354,0
20230818,151400,172510968,1354,1355,1355,1354,2107
20230818,151300,169656914,1355,1355,1355,1355,830
20230818,151200,168532264,1355,1356,1356,1355,73
20230818,151100,168433348,1366,1365,1366,1365,171
20230818,151000,168199867,1365,1365,1365,1365,74
20230818,150900,168098857,1365,1365,1365,1365,21
20230818,150800,168070192,1364,1364,1364,1364,0
20230818,150700,168070192,1364,1364,1364,1364,0
20230818,150600,168070192,1364,1364,1364,1364,0
20230818,150500,168070192,1364,1364,1364,1364,1
20230818,150400,168068828,1354,1354,1354,1354,0
20230818,150300,168068828,1354,1354,1354,1354,1
20230818,150200,168067474,1365,1365,1365,1365,45
20230818,150100,168006049,1365,1365,1365,1365,0
20230818,150000,168006049,1365,1350,1365,1350,70
20230818,145900,167911534,1344,1344,1344,1344,0
20230818,145800,167911534,1344,1356,1356,1344,1751
20230818,145700,165553987,1365,1357,1365,1352,801
20230818,145600,164470022,1366,1366,1366,1366,0
20230818,145500,164470022,1366,1366,1366,1366,0
20230818,145400,164470022,1366,1354,1366,1354,3
20230818,145300,164465948,1366,1353,1366,1353,69
20230818,145200,164372578,1352,1360,1360,1352,1485
20230818,145100,162363034,1369,1369,1369,1369,0
20230818,145000,162363034,1369,1369,1369,1369,0
20230818,144900,162363034,1369,1369,1369,1369,1
20230818,144800,162361665,1358,1369,1369,1358,88
20230818,144700,162241886,1357,1357,1357,1357,0
20230818,144600,162241886,1357,1367,1367,1355,119
20230818,144500,162080466,1369,1371,1371,1369,139
20230818,144400,161890036,1372,1372,1372,1372,1
20230818,144300,161888664,1355,1369,1369,1353,14291
20230818,144200,142506373,1366,1366,1366,1366,0
20230818,144100,142506373,1366,1366,1368,1366,431
20230818,144000,141917551,1365,1365,1365,1365,70
20230818,143900,141822001,1365,1365,1365,1365,0
20230818,143800,141822001,1365,1365,1365,1365,0
20230818,143700,141822001,1365,1365,1366,1356,2556
20230818,143600,138341642,1364,1364,1364,1364,0
20230818,143500,138341642,1364,1364,1364,1364,0
20230818,143400,138341642,1364,1364,1364,1364,147
20230818,143300,138141134,1364,1364,1364,1364,1
20230818,143200,138139770,1365,1365,1365,1365,0
20230818,143100,138139770,1365,1360,1365,1360,575
20230818,143000,137356078,1360,1360,1361,1360,570
20230818,142900,136580877,1360,1360,1360,1360,0
20230818,142800,136580877,1360,1360,1360,1360,0
20230818,142700,136580877,1360,1360,1360,1360,0
20230818,142600,136580877,1360,1358,1360,1358,1917
20230818,142500,133977391,1360,1360,1360,1360,0
20230818,142400,133977391,1360,1360,1360,1360,0
20230818,142300,133977391,1360,1360,1360,1360,0
20230818,142200,133977391,1360,1358,1360,1358,2
20230818,142100,133974673,1360,1360,1360,1360,1
20230818,142000,133973313,1361,1360,1361,1356,392
20230818,141900,133441012,1361,1361,1361,1361,0
20230818,141800,133441012,1361,1361,1361,1361,0
20230818,141700,133441012,1361,1361,1361,1361,1
20230818,141600,133439651,1361,1361,1361,1361,1000
20230818,141500,132078651,1365,1365,1365,1365,2
20230818,141400,132075921,1365,1361,1365,1361,4354
20230818,141300,126150049,1361,1360,1361,1360,2146
20230818,141200,123230915,1361,1361,1361,1361,5110
20230818,141100,116276205,1361,1362,1362,1361,144
20230818,141000,116080148,1362,1363,1363,1362,47
20230818,140900,116016119,1363,1363,1363,1363,0
20230818,140800,116016119,1363,1366,1366,1363,38
20230818,140700,115964322,1366,1366,1366,1366,0
20230818,140600,115964322,1366,1366,1366,1366,7
20230818,140500,115954760,1363,1363,1363,1363,0
20230818,140400,115954760,1363,1363,1363,1363,304
20230818,140300,115540408,1362,1362,1362,1362,70
20230818,140200,115445068,1363,1363,1363,1363,0
20230818,140100,115445068,1363,1363,1363,1363,0
20230818,140000,115445068,1363,1363,1363,1363,70
20230818,135900,115349658,1361,1361,1361,1361,0
20230818,135800,115349658,1361,1361,1361,1361,0
20230818,135700,115349658,1361,1361,1361,1361,0
20230818,135600,115349658,1361,1361,1361,1361,0
20230818,135500,115349658,1361,1361,1361,1361,0
20230818,135400,115349658,1361,1361,1361,1361,0
20230818,135300,115349658,1361,1361,1361,1361,0
20230818,135200,115349658,1361,1361,1361,1361,0
20230818,135100,115349658,1361,1361,1361,1361,0
20230818,135000,115349658,1361,1361,1361,1361,70
20230818,134900,115254388,1361,1361,1361,1361,0
20230818,134800,115254388,1361,1362,1362,1361,305
20230818,134700,114839173,1362,1362,1362,1362,0
20230818,134600,114839173,1362,1362,1362,1362,0
20230818,134500,114839173,1362,1362,1362,1362,93
20230818,134400,114712507,1362,1362,1362,1362,0
20230818,134300,114712507,1362,1362,1362,1362,0
20230818,134200,114712507,1362,1362,1362,1362,0
20230818,134100,114712507,1362,1362,1362,1362,0
20230818,134000,114712507,1362,1362,1362,1362,71
20230818,133900,114615805,1362,1363,1363,1362,53
20230818,133800,114543608,1362,1362,1362,1362,0
20230818,133700,114543608,1362,1362,1362,1362,0
20230818,133600,114543608,1362,1362,1362,1362,0
20230818,133500,114543608,1362,1367,1367,1362,38
20230818,133400,114491847,1361,1361,1361,1361,0
20230818,133300,114491847,1361,1361,1361,1361,0
20230818,133200,114491847,1361,1362,1362,1361,305
20230818,133100,114076674,1362,1362,1362,1362,0
20230818,133000,114076674,1362,1362,1362,1362,67
20230818,132900,113985420,1362,1362,1362,1362,0
20230818,132800,113985420,1362,1362,1362,1362,0
20230818,132700,113985420,1362,1362,1362,1362,1208
20230818,132600,112340124,1362,1362,1362,1362,0
20230818,132500,112340124,1362,1362,1362,1362,0
20230818,132400,112340124,1362,1362,1362,1362,0
20230818,132300,112340124,1362,1362,1362,1362,71
20230818,132200,112243422,1368,1368,1368,1368,0
20230818,132100,112243422,1368,1368,1368,1368,0
20230818,132000,112243422,1368,1368,1368,1368,0
20230818,131900,112243422,1368,1368,1368,1368,0
20230818,131800,112243422,1368,1368,1368,1368,0
20230818,131700,112243422,1368,1368,1368,1368,1
20230818,131600,112242054,1368,1368,1368,1362,307
20230818,131500,111823908,1362,1362,1362,1362,71
20230818,131400,111727206,1362,1363,1363,1362,58
20230818,131300,111648208,1362,1365,1365,1362,68
20230818,131200,111555553,1367,1367,1367,1367,0
20230818,131100,111555553,1367,1367,1367,1367,1
20230818,131000,111554186,1368,1368,1368,1368,0
20230818,130900,111554186,1368,1368,1368,1368,0
20230818,130800,111554186,1368,1368,1368,1368,0
20230818,130700,111554186,1368,1368,1368,1368,0
20230818,130600,111554186,1368,1368,1368,1368,0
20230818,130500,111554186,1368,1368,1368,1368,0
20230818,130400,111554186,1368,1368,1368,1368,0
20230818,130300,111554186,1368,1368,1368,1368,0
20230818,130200,111554186,1368,1370,1370,1368,93
20230818,130100,111426850,1370,1370,1370,1370,650
20230818,130000,110536350,1370,1370,1370,1370,0
20230818,125900,110536350,1370,1370,1370,1370,0
20230818,125800,110536350,1370,1370,1370,1370,0
20230818,125700,110536350,1370,1370,1370,1370,10
20230818,125600,110522650,1365,1365,1365,1365,0
20230818,125500,110522650,1365,1365,1365,1365,1
20230818,125400,110521285,1370,1370,1370,1370,0
20230818,125300,110521285,1370,1362,1370,1362,9
20230818,125200,110509003,1370,1370,1370,1370,210
20230818,125100,110221303,1370,1370,1370,1370,6
20230818,125000,110213083,1362,1362,1362,1362,66
20230818,124900,110123191,1362,1362,1362,1362,500
20230818,124800,109442191,1370,1370,1370,1370,0
20230818,124700,109442191,1370,1369,1370,1369,21
20230818,124600,109413427,1361,1361,1361,1361,121
20230818,124500,109248746,1361,1361,1361,1361,0
20230818,124400,109248746,1361,1368,1368,1361,14
20230818,124300,109229622,1361,1361,1361,1361,0
20230818,124200,109229622,1361,1362,1362,1361,5330
20230818,124100,101974991,1362,1362,1362,1362,1
20230818,124000,101973629,1362,1363,1363,1362,65
20230818,123900,101885098,1362,1362,1362,1362,0
20230818,123800,101885098,1362,1362,1362,1362,0
20230818,123700,101885098,1362,1362,1362,1362,0
20230818,123600,101885098,1362,1362,1362,1362,0
20230818,123500,101885098,1362,1362,1362,1362,0
20230818,123400,101885098,1362,1362,1362,1362,0
20230818,123300,101885098,1362,1368,1368,1362,37
20230818,123200,101834698,1362,1362,1362,1362,0
20230818,123100,101834698,1362,1362,1362,1362,0
20230818,123000,101834698,1362,1362,1362,1362,63
20230818,122900,101748892,1362,1362,1362,1362,37
20230818,122800,101698498,1362,1362,1362,1362,0
20230818,122700,101698498,1362,1362,1362,1362,0
20230818,122600,101698498,1362,1362,1362,1362,0
20230818,122500,101698498,1362,1362,1362,1362,575
20230818,122400,100915348,1362,1362,1362,1362,0
20230818,122300,100915348,1362,1364,1364,1362,70
20230818,122200,100820005,1371,1371,1371,1371,0
20230818,122100,100820005,1371,1371,1371,1371,0
20230818,122000,100820005,1371,1371,1371,1371,0
20230818,121900,100820005,1371,1371,1371,1371,0
20230818,121800,100820005,1371,1371,1371,1371,0
20230818,121700,100820005,1371,1371,1371,1371,1
20230818,121600,100818634,1361,1361,1361,1361,0
20230818,121500,100818634,1361,1361,1361,1361,0
20230818,121400,100818634,1361,1361,1361,1361,9
20230818,121300,100806385,1371,1361,1371,1361,70
20230818,121200,100711105,1361,1365,1365,1361,305
20230818,121100,100295503,1369,1369,1369,1369,10
20230818,121000,100281813,1370,1370,1370,1370,1
20230818,120900,100280443,1371,1371,1371,1371,0
20230818,120800,100280443,1371,1371,1371,1371,0
20230818,120700,100280443,1371,1371,1371,1371,10
20230818,120600,100266733,1361,1362,1362,1361,5134
20230818,120500,93279290,1362,1362,1362,1362,30
20230818,120400,93238430,1362,1362,1362,1362,0
20230818,120300,93238430,1362,1362,1362,1362,20
20230818,120200,93211190,1361,1361,1361,1361,3
20230818,120100,93207107,1362,1354,1362,1354,115
20230818,120000,93051077,1354,1362,1362,1354,134
20230818,115900,92869252,1363,1363,1363,1363,1
20230818,115800,92867889,1363,1363,1363,1363,1
20230818,115700,92866526,1362,1362,1362,1362,29
20230818,115600,92827028,1355,1360,1362,1355,39
20230818,115500,92774161,1360,1360,1360,1360,1
20230818,115400,92772801,1354,1355,1355,1354,134
20230818,115300,92591254,1355,1357,1357,1355,483
20230818,115200,91936604,1358,1358,1358,1358,1
20230818,115100,91935246,1358,1358,1358,1358,1
20230818,115000,91933888,1359,1359,1359,1359,1
20230818,114900,91932529,1360,1359,1360,1359,2
20230818,114800,91929810,1359,1360,1360,1356,135
20230818,114700,91746666,1362,1362,1362,1362,9
20230818,114600,91734408,1362,1362,1362,1362,116
20230818,114500,91576416,1362,1362,1362,1362,0
20230818,114400,91576416,1362,1361,1362,1356,8
20230818,114300,91565541,1355,1355,1355,1355,0
20230818,114200,91565541,1355,1357,1357,1355,135
20230818,114100,91382361,1362,1362,1362,1362,0
20230818,114000,91382361,1362,1357,1362,1357,57
20230818,113900,91305002,1357,1357,1357,1357,0
20230818,113800,91305002,1357,1357,1357,1357,0
20230818,113700,91305002,1357,1357,1357,1357,0
20230818,113600,91305002,1357,1358,1358,1357,135
20230818,113500,91121790,1368,1368,1368,1368,1
20230818,113400,91120422,1379,1369,1379,1369,100
20230818,113300,90982817,1368,1371,1371,1356,117
20230818,113200,90823381,1371,1371,1371,1371,1
20230818,113100,90822010,1380,1380,1380,1380,0
20230818,113000,90822010,1380,1380,1380,1380,0
20230818,112900,90822010,1380,1380,1380,1380,0
20230818,112800,90822010,1380,1380,1380,1380,0
20230818,112700,90822010,1380,1380,1380,1380,3
20230818,112600,90817870,1375,1375,1381,1362,514
20230818,112500,90115732,1375,1375,1375,1375,5
20230818,112400,90108857,1375,1375,1375,1375,10
20230818,112300,90095107,1375,1366,1375,1359,68
20230818,112200,90002105,1375,1375,1375,1375,0
20230818,112100,90002105,1375,1375,1375,1375,100
20230818,112000,89864605,1375,1375,1375,1375,0
20230818,111900,89864605,1375,1365,1375,1365,2510
20230818,111800,86438415,1357,1357,1357,1357,81
20230818,111700,86328498,1365,1365,1365,1365,40
20230818,111600,86273898,1367,1367,1367,1367,0
20230818,111500,86273898,1367,1367,1367,1367,0
20230818,111400,86273898,1367,1370,1370,1367,236
20230818,111300,85951114,1369,1375,1375,1369,10
20230818,111200,85937418,1375,1368,1375,1368,81
20230818,111100,85826080,1368,1367,1368,1367,591
20230818,111000,85018157,1367,1367,1367,1367,146
20230818,110900,84818575,1367,1367,1367,1367,0
20230818,110800,84818575,1367,1367,1367,1367,38
20230818,110700,84766629,1367,1367,1367,1367,97
20230818,110600,84634030,1367,1356,1370,1356,5503
20230818,110500,77157821,1352,1354,1355,1352,1122
20230818,110400,75638687,1352,1352,1352,1352,0
20230818,110300,75638687,1352,1352,1352,1352,0
20230818,110200,75638687,1352,1352,1352,1352,48
20230818,110100,75573791,1352,1350,1352,1350,985
20230818,110000,74243126,1350,1350,1350,1350,25
20230818,105900,74209376,1350,1350,1350,1350,0
20230818,105800,74209376,1350,1350,1350,1350,0
20230818,105700,74209376,1350,1350,1350,1350,0
20230818,105600,74209376,1350,1350,1350,1350,0
20230818,105500,74209376,1350,1351,1351,1350,13
20230818,105400,74191823,1345,1350,1350,1345,2884
20230818,105300,70298448,1350,1345,1350,1345,2
20230818,105200,70295753,1346,1345,1346,1345,3406
20230818,105100,65711683,1344,1345,1345,1344,35
20230818,105000,65664611,1344,1336,1344,1334,2173
20230818,104900,62763591,1344,1344,1344,1344,0
20230818,104800,62763591,1344,1344,1344,1344,1
20230818,104700,62762247,1336,1336,1336,1336,0
20230818,104600,62762247,1336,1336,1336,1336,0
20230818,104500,62762247,1336,1336,1336,1336,500
20230818,104400,62094247,1336,1336,1336,1336,0
20230818,104300,62094247,1336,1336,1336,1336,10
20230818,104200,62080887,1343,1343,1343,1343,0
20230818,104100,62080887,1343,1343,1343,1343,0
20230818,104000,62080887,1343,1336,1344,1336,92
20230818,103900,61957755,1336,1336,1336,1336,0
20230818,103800,61957755,1336,1336,1336,1336,2
20230818,103700,61955083,1337,1337,1337,1337,117
20230818,103600,61798654,1332,1332,1332,1332,0
20230818,103500,61798654,1332,1332,1332,1332,0
20230818,103400,61798654,1332,1332,1332,1332,0
20230818,103300,61798654,1332,1341,1341,1332,91
20230818,103200,61677117,1343,1343,1343,1343,0
20230818,103100,61677117,1343,1343,1343,1343,0
20230818,103000,61677117,1343,1344,1344,1341,13
20230818,102900,61659673,1344,1344,1344,1344,0
20230818,102800,61659673,1344,1345,1345,1344,229
20230818,102700,61351896,1336,1336,1336,1336,3395
20230818,102600,56816176,1333,1333,1333,1333,0
20230818,102500,56816176,1333,1333,1333,1333,178
20230818,102400,56578902,1333,1330,1333,1330,1523
20230818,102300,54551055,1330,1330,1330,1330,0
20230818,102200,54551055,1330,1330,1330,1330,5
20230818,102100,54544405,1330,1330,1330,1330,51
20230818,102000,54476575,1327,1327,1328,1327,1677
20230818,101900,52251194,1327,1327,1327,1327,0
20230818,101800,52251194,1327,1327,1327,1327,0
20230818,101700,52251194,1327,1328,1328,1327,99
20230818,101600,52119813,1330,1328,1330,1328,53
20230818,101500,52049427,1328,1329,1329,1328,962
20230818,101400,50771861,1329,1329,1329,1329,1
20230818,101300,50770532,1328,1328,1328,1328,84
20230818,101200,50658980,1329,1329,1329,1329,8
20230818,101100,50648348,1329,1329,1329,1329,38
20230818,101000,50597846,1329,1329,1329,1329,0
20230818,100900,50597846,1329,1329,1329,1329,13
20230818,100800,50580569,1332,1332,1332,1332,0
20230818,100700,50580569,1332,1333,1333,1332,17
20230818,100600,50557915,1328,1329,1329,1328,176
20230818,100500,50324167,1333,1333,1333,1333,0
20230818,100400,50324167,1333,1329,1333,1329,3098
20230818,100300,46206921,1329,1329,1329,1329,7
20230818,100200,46197618,1334,1330,1334,1329,106
20230818,100100,46056662,1329,1329,1329,1329,34
20230818,100000,46011476,1330,1329,1330,1329,57
20230818,095900,45935691,1330,1330,1330,1330,0
20230818,095800,45935691,1330,1331,1331,1330,690
20230818,095700,45017986,1335,1335,1335,1335,0
20230818,095600,45017986,1335,1331,1335,1330,277
20230818,095500,44649417,1332,1332,1332,1332,5
20230818,095400,44642757,1331,1331,1331,1331,0
20230818,095300,44642757,1331,1331,1331,1331,100
20230818,095200,44509657,1331,1335,1335,1331,2001
20230818,095100,41846135,1335,1335,1335,1335,231
20230818,095000,41537750,1335,1335,1335,1335,20
20230818,094900,41511050,1335,1335,1335,1335,0
20230818,094800,41511050,1335,1336,1336,1335,3
20230818,094700,41507043,1335,1334,1336,1334,87
20230818,094600,41390920,1331,1331,1331,1331,176
20230818,094500,41156664,1334,1334,1334,1334,300
20230818,094400,40756464,1330,1331,1331,1330,38
20230818,094300,40705923,1330,1330,1330,1330,53
20230818,094200,40635433,1334,1334,1334,1334,21
20230818,094100,40607419,1335,1335,1335,1335,5
20230818,094000,40600744,1337,1337,1337,1337,0
20230818,093900,40600744,1337,1337,1337,1337,20
20230818,093800,40574004,1338,1337,1338,1337,30
20230818,093700,40533891,1338,1338,1338,1338,1594
20230818,093600,38401119,1326,1327,1327,1326,176
20230818,093500,38167648,1340,1338,1340,1328,1104
20230818,093400,36696083,1342,1339,1342,1334,6172
20230818,093300,28450261,1342,1346,1346,1342,13
20230818,093200,28432767,1347,1347,1347,1347,0
20230818,093100,28432767,1347,1347,1347,1347,1001
20230818,093000,27084420,1340,1340,1340,1340,597
20230818,092900,26284440,1350,1350,1350,1350,0
20230818,092800,26284440,1350,1350,1350,1350,0
20230818,092700,26284440,1350,1350,1350,1350,100
20230818,092600,26149440,1350,1340,1350,1340,178
20230818,092500,25910910,1345,1345,1345,1345,15
20230818,092400,25890735,1345,1345,1345,1345,0
20230818,092300,25890735,1345,1344,1345,1343,990
20230818,092200,24560695,1345,1346,1346,1345,336
20230818,092100,24108637,1351,1351,1351,1351,16
20230818,092000,24087021,1351,1351,1351,1351,0
20230818,091900,24087021,1351,1351,1351,1351,0
20230818,091800,24087021,1351,1351,1351,1351,0
20230818,091700,24087021,1351,1350,1351,1350,3
20230818,091600,24082970,1351,1350,1351,1350,6
20230818,091500,24074868,1351,1350,1351,1350,62
20230818,091400,23991127,1344,1344,1344,1344,0
20230818,091300,23991127,1344,1344,1344,1344,54
20230818,091200,23918551,1345,1345,1345,1345,537
20230818,091100,23196286,1353,1353,1353,1353,0
20230818,091000,23196286,1353,1353,1353,1353,241
20230818,090900,22870213,1354,1354,1355,1353,137
20230818,090800,22684687,1357,1348,1357,1348,220
20230818,090700,22387005,1343,1343,1343,1343,0
20230818,090600,22387005,1343,1343,1343,1343,189
20230818,090500,22133178,1343,1341,1343,1341,146
20230818,090400,21937388,1341,1345,1345,1341,1351
20230818,090300,20123717,1345,1345,1345,1345,0
20230818,090200,20123717,1345,1345,1349,1345,2396
20230818,090100,16900969,1345,1352,1352,1345,791
20230818,090000,15833177,1352,1354,1354,1352,11694