KissMeData/007120/min/candle-20230831.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230831,184600,221563109,1391,1391,1391,1391,3086
20230831,184500,221563109,1391,1391,1391,1391,0
20230831,184400,221563109,1391,1391,1391,1391,0
20230831,184300,221563109,1391,1391,1391,1391,0
20230831,184200,221563109,1391,1391,1391,1391,0
20230831,184100,221563109,1391,1391,1391,1391,0
20230831,184000,221563109,1391,1391,1391,1391,0
20230831,183900,221563109,1391,1391,1391,1391,0
20230831,183800,221563109,1391,1391,1391,1391,0
20230831,183700,221563109,1391,1391,1391,1391,0
20230831,183600,221563109,1391,1391,1391,1391,0
20230831,183500,221563109,1391,1391,1391,1391,0
20230831,183400,221563109,1391,1391,1391,1391,0
20230831,183300,221563109,1391,1391,1391,1391,0
20230831,183200,221563109,1391,1391,1391,1391,0
20230831,183100,221563109,1391,1391,1391,1391,0
20230831,183000,221563109,1391,1391,1391,1391,0
20230831,182900,221563109,1391,1391,1391,1391,0
20230831,182800,221563109,1391,1391,1391,1391,0
20230831,182700,221563109,1391,1391,1391,1391,0
20230831,182600,221563109,1391,1391,1391,1391,0
20230831,182500,221563109,1391,1391,1391,1391,0
20230831,182400,221563109,1391,1391,1391,1391,0
20230831,182300,221563109,1391,1391,1391,1391,0
20230831,182200,221563109,1391,1391,1391,1391,0
20230831,182100,221563109,1391,1391,1391,1391,0
20230831,182000,221563109,1391,1391,1391,1391,0
20230831,181900,221563109,1391,1391,1391,1391,0
20230831,181800,221563109,1391,1391,1391,1391,0
20230831,181700,221563109,1391,1391,1391,1391,0
20230831,181600,221563109,1391,1391,1391,1391,3086
20230831,181500,221563109,1391,1391,1391,1391,0
20230831,181400,221563109,1391,1391,1391,1391,0
20230831,181300,221563109,1391,1391,1391,1391,0
20230831,181200,221563109,1391,1391,1391,1391,0
20230831,181100,221563109,1391,1391,1391,1391,0
20230831,181000,221563109,1391,1391,1391,1391,0
20230831,180900,221563109,1391,1391,1391,1391,0
20230831,180800,221563109,1391,1391,1391,1391,0
20230831,180700,221563109,1391,1391,1391,1391,0
20230831,180600,221563109,1391,1391,1391,1391,0
20230831,180500,221563109,1391,1391,1391,1391,0
20230831,180400,221563109,1391,1391,1391,1391,0
20230831,180300,221563109,1391,1391,1391,1391,0
20230831,180200,221563109,1391,1391,1391,1391,0
20230831,180100,221563109,1391,1391,1391,1391,0
20230831,180000,221563109,1391,1391,1391,1391,0
20230831,175900,221563109,1391,1391,1391,1391,0
20230831,175800,221563109,1391,1391,1391,1391,0
20230831,175700,221563109,1391,1391,1391,1391,0
20230831,175600,221563109,1391,1391,1391,1391,0
20230831,175500,221563109,1391,1391,1391,1391,0
20230831,175400,221563109,1391,1391,1391,1391,0
20230831,175300,221563109,1391,1391,1391,1391,0
20230831,175200,221563109,1391,1391,1391,1391,0
20230831,175100,221563109,1391,1391,1391,1391,0
20230831,175000,221563109,1391,1391,1391,1391,0
20230831,174900,221563109,1391,1391,1391,1391,0
20230831,174800,221563109,1391,1391,1391,1391,0
20230831,174700,221563109,1391,1391,1391,1391,0
20230831,174600,221563109,1391,1391,1391,1391,3086
20230831,174500,221563109,1391,1391,1391,1391,0
20230831,174400,221563109,1391,1391,1391,1391,0
20230831,174300,221563109,1391,1391,1391,1391,0
20230831,174200,221563109,1391,1391,1391,1391,0
20230831,174100,221563109,1391,1391,1391,1391,0
20230831,174000,221563109,1391,1391,1391,1391,0
20230831,173900,221563109,1391,1391,1391,1391,0
20230831,173800,221563109,1391,1391,1391,1391,0
20230831,173700,221563109,1391,1391,1391,1391,0
20230831,173600,221563109,1391,1391,1391,1391,0
20230831,173500,221563109,1391,1391,1391,1391,0
20230831,173400,221563109,1391,1391,1391,1391,0
20230831,173300,221563109,1391,1391,1391,1391,0
20230831,173200,221563109,1391,1391,1391,1391,0
20230831,173100,221563109,1391,1391,1391,1391,0
20230831,173000,221563109,1391,1391,1391,1391,0
20230831,172900,221563109,1391,1391,1391,1391,0
20230831,172800,221563109,1391,1391,1391,1391,0
20230831,172700,221563109,1391,1391,1391,1391,0
20230831,172600,221563109,1391,1391,1391,1391,0
20230831,172500,221563109,1391,1391,1391,1391,0
20230831,172400,221563109,1391,1391,1391,1391,0
20230831,172300,221563109,1391,1391,1391,1391,0
20230831,172200,221563109,1391,1391,1391,1391,0
20230831,172100,221563109,1391,1391,1391,1391,0
20230831,172000,221563109,1391,1391,1391,1391,0
20230831,171900,221563109,1391,1391,1391,1391,0
20230831,171800,221563109,1391,1391,1391,1391,0
20230831,171700,221563109,1391,1391,1391,1391,0
20230831,171600,221563109,1391,1391,1391,1391,3086
20230831,171500,221563109,1391,1391,1391,1391,0
20230831,171400,221563109,1391,1391,1391,1391,0
20230831,171300,221563109,1391,1391,1391,1391,0
20230831,171200,221563109,1391,1391,1391,1391,0
20230831,171100,221563109,1391,1391,1391,1391,0
20230831,171000,221563109,1391,1391,1391,1391,0
20230831,170900,221563109,1391,1391,1391,1391,0
20230831,170800,221563109,1391,1391,1391,1391,0
20230831,170700,221563109,1391,1391,1391,1391,0
20230831,170600,221563109,1391,1391,1391,1391,0
20230831,170500,221563109,1391,1391,1391,1391,0
20230831,170400,221563109,1391,1391,1391,1391,0
20230831,170300,221563109,1391,1391,1391,1391,0
20230831,170200,221563109,1391,1391,1391,1391,0
20230831,170100,221563109,1391,1391,1391,1391,0
20230831,170000,221563109,1391,1391,1391,1391,0
20230831,165900,221563109,1391,1391,1391,1391,0
20230831,165800,221563109,1391,1391,1391,1391,0
20230831,165700,221563109,1391,1391,1391,1391,0
20230831,165600,221563109,1391,1391,1391,1391,0
20230831,165500,221563109,1391,1391,1391,1391,0
20230831,165400,221563109,1391,1391,1391,1391,0
20230831,165300,221563109,1391,1391,1391,1391,0
20230831,165200,221563109,1391,1391,1391,1391,0
20230831,165100,221563109,1391,1391,1391,1391,0
20230831,165000,221563109,1391,1391,1391,1391,0
20230831,164900,221563109,1391,1391,1391,1391,0
20230831,164800,221563109,1391,1391,1391,1391,0
20230831,164700,221563109,1391,1391,1391,1391,0
20230831,164600,221563109,1391,1391,1391,1391,3086
20230831,164500,221563109,1391,1391,1391,1391,0
20230831,164400,221563109,1391,1391,1391,1391,0
20230831,164300,221563109,1391,1391,1391,1391,0
20230831,164200,221563109,1391,1391,1391,1391,0
20230831,164100,221563109,1391,1391,1391,1391,0
20230831,164000,221563109,1391,1391,1391,1391,0
20230831,163900,221563109,1391,1391,1391,1391,0
20230831,163800,221563109,1391,1391,1391,1391,0
20230831,163700,221563109,1391,1391,1391,1391,0
20230831,163600,221563109,1391,1391,1391,1391,0
20230831,163500,221563109,1391,1391,1391,1391,0
20230831,163400,221563109,1391,1391,1391,1391,0
20230831,163300,221563109,1391,1391,1391,1391,0
20230831,163200,221563109,1391,1391,1391,1391,0
20230831,163100,221563109,1391,1391,1391,1391,0
20230831,163000,221563109,1391,1391,1391,1391,0
20230831,162900,221563109,1391,1391,1391,1391,0
20230831,162800,221563109,1391,1391,1391,1391,0
20230831,162700,221563109,1391,1391,1391,1391,0
20230831,162600,221563109,1391,1391,1391,1391,0
20230831,162500,221563109,1391,1391,1391,1391,0
20230831,162400,221563109,1391,1391,1391,1391,0
20230831,162300,221563109,1391,1391,1391,1391,0
20230831,162200,221563109,1391,1391,1391,1391,0
20230831,162100,221563109,1391,1391,1391,1391,0
20230831,162000,221563109,1391,1391,1391,1391,0
20230831,161900,221563109,1391,1391,1391,1391,0
20230831,161800,221563109,1391,1391,1391,1391,0
20230831,161700,221563109,1391,1391,1391,1391,0
20230831,161600,221563109,1391,1391,1391,1391,3086
20230831,161500,221563109,1391,1391,1391,1391,0
20230831,161400,221563109,1391,1391,1391,1391,0
20230831,161300,221563109,1391,1391,1391,1391,0
20230831,161200,221563109,1391,1391,1391,1391,0
20230831,161100,221563109,1391,1391,1391,1391,0
20230831,161000,221563109,1391,1391,1391,1391,0
20230831,160900,221563109,1391,1391,1391,1391,0
20230831,160800,221563109,1391,1391,1391,1391,0
20230831,160700,221563109,1391,1391,1391,1391,0
20230831,160600,221563109,1391,1391,1391,1391,0
20230831,160500,221563109,1391,1391,1391,1391,0
20230831,160400,221563109,1391,1391,1391,1391,0
20230831,160300,221563109,1391,1391,1391,1391,0
20230831,160200,221563109,1391,1391,1391,1391,0
20230831,160100,221563109,1391,1391,1391,1391,0
20230831,160000,221563109,1391,1391,1391,1391,0
20230831,155900,221563109,1391,1391,1391,1391,0
20230831,155800,221563109,1391,1391,1391,1391,0
20230831,155700,221563109,1391,1391,1391,1391,0
20230831,155600,221563109,1391,1391,1391,1391,0
20230831,155500,221563109,1391,1391,1391,1391,0
20230831,155400,221563109,1391,1391,1391,1391,0
20230831,155300,221563109,1391,1391,1391,1391,0
20230831,155200,221563109,1391,1391,1391,1391,0
20230831,155100,221563109,1391,1391,1391,1391,0
20230831,155000,221563109,1391,1391,1391,1391,0
20230831,154900,221563109,1391,1391,1391,1391,0
20230831,154800,221563109,1391,1391,1391,1391,0
20230831,154700,221563109,1391,1391,1391,1391,0
20230831,154600,221563109,1391,1391,1391,1391,3086
20230831,154500,221563109,1391,1391,1391,1391,0
20230831,154400,221563109,1391,1391,1391,1391,0
20230831,154300,221563109,1391,1391,1391,1391,0
20230831,154200,221563109,1391,1391,1391,1391,0
20230831,154100,221563109,1391,1391,1391,1391,0
20230831,154000,221563109,1391,1391,1391,1391,0
20230831,153900,221563109,1391,1391,1391,1391,0
20230831,153800,221563109,1391,1391,1391,1391,0
20230831,153700,221563109,1391,1391,1391,1391,0
20230831,153600,221563109,1391,1391,1391,1391,0
20230831,153500,221563109,1391,1391,1391,1391,0
20230831,153400,221563109,1391,1391,1391,1391,0
20230831,153300,221563109,1391,1391,1391,1391,0
20230831,153200,221563109,1391,1391,1391,1391,0
20230831,153100,221563109,1391,1391,1391,1391,0
20230831,153000,221563109,1391,1391,1391,1391,3086
20230831,152900,217270483,1399,1399,1399,1399,0
20230831,152800,217270483,1399,1399,1399,1399,0
20230831,152700,217270483,1399,1399,1399,1399,0
20230831,152600,217270483,1399,1399,1399,1399,0
20230831,152500,217270483,1399,1399,1399,1399,0
20230831,152400,217270483,1399,1399,1399,1399,0
20230831,152300,217270483,1399,1399,1399,1399,0
20230831,152200,217270483,1399,1399,1399,1399,0
20230831,152100,217270483,1399,1399,1399,1399,0
20230831,152000,217270483,1399,1399,1399,1399,0
20230831,151900,217270483,1399,1399,1399,1399,0
20230831,151800,217270483,1399,1399,1399,1399,0
20230831,151700,217270483,1399,1399,1399,1399,0
20230831,151600,217270483,1399,1399,1399,1399,0
20230831,151500,217270483,1399,1399,1399,1399,0
20230831,151400,217270483,1399,1399,1399,1399,0
20230831,151300,217270483,1399,1399,1399,1399,0
20230831,151200,217270483,1399,1399,1399,1399,37
20230831,151100,217218720,1393,1399,1399,1393,5
20230831,151000,217211749,1391,1391,1391,1391,0
20230831,150900,217211749,1391,1393,1393,1391,1848
20230831,150800,214640474,1393,1392,1393,1392,1119
20230831,150700,213081826,1392,1392,1393,1392,836
20230831,150600,211917942,1393,1395,1395,1392,2766
20230831,150500,208065027,1395,1395,1395,1395,26
20230831,150400,208028757,1396,1396,1396,1396,200
20230831,150300,207749557,1396,1396,1396,1396,124
20230831,150200,207576453,1400,1400,1400,1400,0
20230831,150100,207576453,1400,1400,1400,1400,0
20230831,150000,207576453,1400,1400,1400,1400,0
20230831,145900,207576453,1400,1400,1400,1400,1
20230831,145800,207575053,1395,1395,1395,1395,41
20230831,145700,207517858,1395,1395,1396,1395,933
20230831,145600,206216282,1395,1395,1395,1395,552
20230831,145500,205446242,1396,1396,1396,1396,40
20230831,145400,205390402,1396,1399,1399,1396,15345
20230831,145300,183923047,1400,1400,1400,1400,41
20230831,145200,183865647,1400,1400,1400,1400,41
20230831,145100,183808247,1400,1400,1400,1400,1113
20230831,145000,182250047,1401,1400,1401,1400,476
20230831,144900,181583212,1401,1401,1401,1401,20
20230831,144800,181555192,1401,1401,1401,1401,140
20230831,144700,181359052,1401,1401,1401,1401,41
20230831,144600,181301611,1402,1402,1402,1402,0
20230831,144500,181301611,1402,1401,1402,1401,141
20230831,144400,181103970,1401,1401,1401,1401,300
20230831,144300,180683670,1402,1402,1402,1402,41
20230831,144200,180626188,1404,1402,1404,1402,41
20230831,144100,180568704,1404,1404,1404,1404,1
20230831,144000,180567300,1402,1402,1403,1402,1091
20230831,143900,179037677,1402,1402,1402,1402,379
20230831,143800,178506319,1402,1402,1402,1402,41
20230831,143700,178448837,1402,1402,1402,1402,57
20230831,143600,178368923,1401,1401,1401,1401,24
20230831,143500,178335299,1400,1400,1400,1400,381
20230831,143400,177801899,1404,1404,1404,1404,600
20230831,143300,176959499,1400,1400,1400,1400,9
20230831,143200,176946899,1400,1400,1400,1400,41
20230831,143100,176889499,1399,1399,1399,1399,0
20230831,143000,176889499,1399,1401,1401,1399,929
20230831,142900,175589046,1401,1401,1401,1401,448
20230831,142800,174961398,1402,1402,1402,1402,40
20230831,142700,174905318,1402,1402,1402,1402,41
20230831,142600,174847836,1402,1402,1402,1402,15
20230831,142500,174826806,1402,1402,1402,1402,41
20230831,142400,174769324,1402,1402,1402,1402,0
20230831,142300,174769324,1402,1402,1402,1402,41
20230831,142200,174711842,1403,1403,1403,1403,97
20230831,142100,174575751,1404,1403,1404,1403,55
20230831,142000,174498546,1400,1400,1400,1400,0
20230831,141900,174498546,1400,1400,1400,1400,0
20230831,141800,174498546,1400,1400,1400,1400,0
20230831,141700,174498546,1400,1400,1400,1400,0
20230831,141600,174498546,1400,1400,1400,1400,2380
20230831,141500,171166546,1399,1398,1399,1396,3634
20230831,141400,166083537,1399,1399,1399,1399,40
20230831,141300,166027577,1399,1399,1399,1399,91
20230831,141200,165900268,1397,1399,1399,1397,418
20230831,141100,165316240,1399,1400,1400,1399,76
20230831,141000,165209896,1400,1400,1400,1400,0
20230831,140900,165209896,1400,1400,1400,1400,0
20230831,140800,165209896,1400,1400,1400,1397,1265
20230831,140700,163442257,1401,1401,1401,1401,0
20230831,140600,163442257,1401,1401,1401,1401,97
20230831,140500,163306360,1399,1399,1399,1399,0
20230831,140400,163306360,1399,1399,1399,1399,0
20230831,140300,163306360,1399,1400,1400,1399,1449
20230831,140200,161277779,1399,1399,1399,1399,0
20230831,140100,161277779,1399,1399,1399,1399,156
20230831,140000,161059535,1400,1400,1400,1400,0
20230831,135900,161059535,1400,1400,1400,1400,40
20230831,135800,161003535,1400,1400,1400,1400,41
20230831,135700,160946135,1400,1400,1400,1400,0
20230831,135600,160946135,1400,1400,1400,1400,41
20230831,135500,160888735,1400,1400,1400,1400,0
20230831,135400,160888735,1400,1400,1400,1400,41
20230831,135300,160831335,1397,1397,1397,1397,0
20230831,135200,160831335,1397,1397,1397,1397,0
20230831,135100,160831335,1397,1400,1400,1397,42
20230831,135000,160772658,1400,1400,1400,1396,44
20230831,134900,160711211,1397,1400,1400,1397,31
20230831,134800,160667901,1398,1398,1398,1398,81
20230831,134700,160554663,1400,1400,1400,1400,0
20230831,134600,160554663,1400,1400,1400,1400,100
20230831,134500,160414663,1397,1397,1397,1397,0
20230831,134400,160414663,1397,1397,1397,1397,41
20230831,134300,160357386,1397,1397,1397,1397,41
20230831,134200,160300109,1398,1398,1398,1398,966
20230831,134100,158949641,1399,1399,1399,1399,41
20230831,134000,158892282,1399,1399,1399,1399,0
20230831,133900,158892282,1399,1399,1399,1399,40
20230831,133800,158836322,1399,1399,1399,1399,82
20230831,133700,158721604,1398,1398,1398,1398,0
20230831,133600,158721604,1398,1399,1399,1398,527
20230831,133500,157984817,1398,1398,1398,1398,3
20230831,133400,157980623,1398,1398,1398,1398,0
20230831,133300,157980623,1398,1398,1398,1398,40
20230831,133200,157924703,1397,1397,1397,1397,122
20230831,133100,157754269,1397,1397,1397,1397,4
20230831,133000,157748681,1400,1400,1400,1400,6
20230831,132900,157740281,1395,1397,1397,1395,91
20230831,132800,157613172,1395,1395,1395,1395,0
20230831,132700,157613172,1395,1395,1395,1395,0
20230831,132600,157613172,1395,1395,1395,1395,0
20230831,132500,157613172,1395,1397,1397,1395,91
20230831,132400,157486191,1397,1397,1397,1397,63
20230831,132300,157398180,1395,1395,1395,1395,0
20230831,132200,157398180,1395,1395,1395,1395,500
20230831,132100,156700680,1399,1399,1399,1399,163
20230831,132000,156472643,1400,1400,1400,1400,0
20230831,131900,156472643,1400,1400,1400,1400,1
20230831,131800,156471243,1395,1395,1395,1395,0
20230831,131700,156471243,1395,1395,1395,1395,0
20230831,131600,156471243,1395,1395,1395,1395,0
20230831,131500,156471243,1395,1399,1399,1395,177
20230831,131400,156224010,1399,1399,1399,1399,47
20230831,131300,156158257,1397,1397,1397,1397,0
20230831,131200,156158257,1397,1397,1397,1397,0
20230831,131100,156158257,1397,1397,1397,1397,30
20230831,131000,156116347,1396,1396,1396,1396,0
20230831,130900,156116347,1396,1396,1396,1396,10
20230831,130800,156102387,1399,1399,1399,1399,0
20230831,130700,156102387,1399,1399,1399,1399,245
20230831,130600,155759632,1400,1400,1400,1400,0
20230831,130500,155759632,1400,1400,1400,1400,0
20230831,130400,155759632,1400,1400,1400,1400,0
20230831,130300,155759632,1400,1400,1400,1400,0
20230831,130200,155759632,1400,1400,1400,1400,1
20230831,130100,155758232,1402,1402,1402,1402,0
20230831,130000,155758232,1402,1402,1402,1402,0
20230831,125900,155758232,1402,1402,1402,1402,1
20230831,125800,155756830,1392,1399,1399,1392,10000
20230831,125700,141801158,1404,1404,1404,1404,1
20230831,125600,141799754,1398,1399,1399,1398,123
20230831,125500,141627759,1398,1398,1398,1398,67
20230831,125400,141534093,1398,1398,1398,1397,1009
20230831,125300,140123975,1398,1401,1401,1398,3000
20230831,125200,135925949,1404,1404,1404,1400,631
20230831,125100,135041584,1404,1404,1404,1404,0
20230831,125000,135041584,1404,1404,1404,1404,40
20230831,124900,134985424,1404,1404,1404,1404,41
20230831,124800,134927860,1403,1403,1403,1403,292
20230831,124700,134518184,1404,1404,1404,1404,41
20230831,124600,134460620,1404,1404,1404,1404,0
20230831,124500,134460620,1404,1404,1404,1404,41
20230831,124400,134403056,1403,1404,1404,1403,200
20230831,124300,134122416,1404,1404,1404,1404,0
20230831,124200,134122416,1404,1404,1404,1404,41
20230831,124100,134064852,1404,1404,1404,1404,0
20230831,124000,134064852,1404,1404,1404,1404,41
20230831,123900,134007288,1404,1404,1404,1404,50
20230831,123800,133937088,1403,1403,1403,1403,1
20230831,123700,133935685,1404,1404,1404,1404,41
20230831,123600,133878121,1404,1404,1404,1404,0
20230831,123500,133878121,1404,1404,1404,1404,40
20230831,123400,133821961,1405,1405,1405,1405,163
20230831,123300,133592946,1403,1403,1403,1403,0
20230831,123200,133592946,1403,1403,1403,1403,0
20230831,123100,133592946,1403,1403,1403,1403,0
20230831,123000,133592946,1403,1403,1403,1403,337
20230831,122900,133120135,1403,1403,1403,1403,40
20230831,122800,133064015,1403,1403,1403,1403,51
20230831,122700,132992462,1403,1403,1403,1403,1181
20230831,122600,131335519,1403,1403,1403,1403,0
20230831,122500,131335519,1403,1403,1403,1403,41
20230831,122400,131277996,1403,1403,1403,1403,0
20230831,122300,131277996,1403,1403,1403,1403,0
20230831,122200,131277996,1403,1403,1403,1403,100
20230831,122100,131137696,1403,1403,1403,1403,193
20230831,122000,130866917,1403,1403,1403,1403,0
20230831,121900,130866917,1403,1403,1403,1403,126
20230831,121800,130690139,1404,1404,1404,1404,0
20230831,121700,130690139,1404,1404,1404,1404,0
20230831,121600,130690139,1404,1404,1404,1404,0
20230831,121500,130690139,1404,1401,1404,1400,2620
20230831,121400,127022094,1403,1403,1403,1403,0
20230831,121300,127022094,1403,1405,1405,1403,5
20230831,121200,127015077,1406,1406,1406,1406,41
20230831,121100,126957431,1406,1406,1406,1406,1
20230831,121000,126956025,1406,1407,1407,1406,123
20230831,120900,126783046,1406,1406,1406,1406,0
20230831,120800,126783046,1406,1406,1406,1406,40
20230831,120700,126726806,1406,1406,1406,1406,41
20230831,120600,126669160,1404,1404,1404,1404,0
20230831,120500,126669160,1404,1404,1404,1404,0
20230831,120400,126669160,1404,1404,1404,1404,0
20230831,120300,126669160,1404,1404,1404,1404,40
20230831,120200,126613000,1404,1404,1404,1404,0
20230831,120100,126613000,1404,1404,1404,1404,41
20230831,120000,126555436,1405,1405,1405,1405,41
20230831,115900,126497831,1405,1405,1405,1405,0
20230831,115800,126497831,1405,1405,1405,1405,81
20230831,115700,126384026,1407,1407,1407,1407,0
20230831,115600,126384026,1407,1407,1407,1407,0
20230831,115500,126384026,1407,1407,1407,1407,1
20230831,115400,126382619,1404,1406,1406,1404,584
20230831,115300,125562519,1407,1407,1407,1407,43
20230831,115200,125502018,1408,1408,1408,1408,0
20230831,115100,125502018,1408,1408,1408,1408,0
20230831,115000,125502018,1408,1408,1408,1408,0
20230831,114900,125502018,1408,1407,1408,1407,40
20230831,114800,125445737,1407,1407,1407,1407,0
20230831,114700,125445737,1407,1407,1407,1407,0
20230831,114600,125445737,1407,1407,1407,1407,0
20230831,114500,125445737,1407,1407,1407,1407,0
20230831,114400,125445737,1407,1407,1407,1407,0
20230831,114300,125445737,1407,1407,1407,1407,0
20230831,114200,125445737,1407,1407,1407,1407,0
20230831,114100,125445737,1407,1407,1407,1407,0
20230831,114000,125445737,1407,1407,1407,1407,0
20230831,113900,125445737,1407,1407,1407,1407,0
20230831,113800,125445737,1407,1407,1407,1407,0
20230831,113700,125445737,1407,1407,1407,1407,0
20230831,113600,125445737,1407,1403,1407,1403,30724
20230831,113500,82308486,1401,1401,1401,1401,258
20230831,113400,81947028,1401,1401,1401,1401,474
20230831,113300,81282954,1400,1400,1400,1400,0
20230831,113200,81282954,1400,1400,1400,1400,2193
20230831,113100,78212754,1401,1401,1401,1401,0
20230831,113000,78212754,1401,1401,1401,1401,588
20230831,112900,77388966,1405,1405,1405,1405,0
20230831,112800,77388966,1405,1405,1405,1405,0
20230831,112700,77388966,1405,1405,1405,1405,0
20230831,112600,77388966,1405,1405,1405,1405,116
20230831,112500,77225986,1405,1405,1405,1405,242
20230831,112400,76885976,1400,1400,1400,1400,0
20230831,112300,76885976,1400,1400,1400,1400,479
20230831,112200,76215376,1400,1401,1401,1400,1011
20230831,112100,74798966,1402,1403,1403,1402,1408
20230831,112000,72824900,1406,1406,1406,1406,2
20230831,111900,72822088,1406,1406,1406,1406,0
20230831,111800,72822088,1406,1406,1406,1406,0
20230831,111700,72822088,1406,1406,1406,1406,1
20230831,111600,72820682,1402,1402,1402,1402,0
20230831,111500,72820682,1402,1402,1402,1402,0
20230831,111400,72820682,1402,1402,1402,1402,0
20230831,111300,72820682,1402,1402,1402,1402,0
20230831,111200,72820682,1402,1403,1403,1402,551
20230831,111100,72047968,1404,1404,1404,1404,0
20230831,111000,72047968,1404,1404,1404,1404,0
20230831,110900,72047968,1404,1404,1404,1404,0
20230831,110800,72047968,1404,1404,1404,1404,0
20230831,110700,72047968,1404,1404,1404,1404,0
20230831,110600,72047968,1404,1404,1404,1404,400
20230831,110500,71486368,1405,1405,1405,1405,0
20230831,110400,71486368,1405,1405,1405,1405,99
20230831,110300,71347273,1405,1405,1405,1405,0
20230831,110200,71347273,1405,1405,1405,1405,0
20230831,110100,71347273,1405,1405,1405,1405,0
20230831,110000,71347273,1405,1405,1405,1405,800
20230831,105900,70223273,1405,1405,1405,1405,16
20230831,105800,70200793,1405,1405,1405,1405,1195
20230831,105700,68521818,1406,1406,1406,1406,427
20230831,105600,67921456,1406,1406,1406,1406,73
20230831,105500,67818818,1406,1406,1406,1406,2000
20230831,105400,65006818,1407,1407,1407,1407,0
20230831,105300,65006818,1407,1407,1407,1407,0
20230831,105200,65006818,1407,1407,1407,1407,1559
20230831,105100,62813305,1407,1407,1407,1407,0
20230831,105000,62813305,1407,1407,1407,1407,0
20230831,104900,62813305,1407,1407,1407,1407,0
20230831,104800,62813305,1407,1407,1407,1407,0
20230831,104700,62813305,1407,1407,1407,1407,0
20230831,104600,62813305,1407,1407,1407,1407,92
20230831,104500,62683861,1409,1409,1409,1409,0
20230831,104400,62683861,1409,1409,1409,1409,621
20230831,104300,61808872,1409,1409,1409,1409,0
20230831,104200,61808872,1409,1409,1409,1409,15
20230831,104100,61787737,1410,1410,1410,1410,511
20230831,104000,61067227,1411,1411,1411,1411,2
20230831,103900,61064405,1415,1415,1415,1415,0
20230831,103800,61064405,1415,1415,1415,1415,0
20230831,103700,61064405,1415,1415,1415,1415,0
20230831,103600,61064405,1415,1415,1415,1415,0
20230831,103500,61064405,1415,1415,1415,1415,0
20230831,103400,61064405,1415,1415,1415,1415,0
20230831,103300,61064405,1415,1415,1415,1415,1
20230831,103200,61062990,1415,1415,1415,1415,0
20230831,103100,61062990,1415,1415,1415,1415,0
20230831,103000,61062990,1415,1415,1415,1415,1
20230831,102900,61061575,1411,1411,1411,1411,0
20230831,102800,61061575,1411,1411,1411,1411,4
20230831,102700,61055931,1411,1411,1411,1411,5
20230831,102600,61048876,1411,1411,1411,1411,0
20230831,102500,61048876,1411,1411,1411,1411,16
20230831,102400,61026300,1415,1415,1415,1415,0
20230831,102300,61026300,1415,1415,1415,1415,1
20230831,102200,61024885,1412,1412,1412,1412,0
20230831,102100,61024885,1412,1412,1412,1412,15
20230831,102000,61003705,1410,1410,1410,1410,0
20230831,101900,61003705,1410,1410,1410,1410,0
20230831,101800,61003705,1410,1410,1410,1410,0
20230831,101700,61003705,1410,1410,1410,1410,644
20230831,101600,60095665,1411,1411,1411,1411,0
20230831,101500,60095665,1411,1411,1411,1411,0
20230831,101400,60095665,1411,1411,1411,1411,0
20230831,101300,60095665,1411,1411,1411,1411,234
20230831,101200,59765491,1414,1414,1414,1414,0
20230831,101100,59765491,1414,1414,1414,1414,0
20230831,101000,59765491,1414,1414,1414,1414,1
20230831,100900,59764077,1411,1411,1411,1411,0
20230831,100800,59764077,1411,1412,1412,1411,1161
20230831,100700,58125904,1412,1412,1412,1412,0
20230831,100600,58125904,1412,1412,1412,1412,0
20230831,100500,58125904,1412,1412,1412,1412,0
20230831,100400,58125904,1412,1412,1412,1412,0
20230831,100300,58125904,1412,1412,1412,1412,171
20230831,100200,57884452,1413,1413,1413,1413,160
20230831,100100,57658372,1413,1413,1413,1413,18
20230831,100000,57632938,1413,1413,1413,1413,19
20230831,095900,57606091,1414,1415,1415,1414,558
20230831,095800,56817064,1418,1418,1418,1418,1000
20230831,095700,55399064,1418,1418,1418,1418,103
20230831,095600,55253010,1418,1418,1418,1418,80
20230831,095500,55139570,1420,1420,1420,1420,0
20230831,095400,55139570,1420,1420,1420,1420,0
20230831,095300,55139570,1420,1420,1420,1420,0
20230831,095200,55139570,1420,1420,1420,1420,0
20230831,095100,55139570,1420,1420,1420,1420,1
20230831,095000,55138150,1413,1413,1413,1413,13
20230831,094900,55119781,1412,1416,1416,1412,1424
20230831,094800,53103445,1412,1412,1412,1412,0
20230831,094700,53103445,1412,1413,1413,1412,70
20230831,094600,53004595,1416,1416,1416,1416,280
20230831,094500,52608115,1416,1416,1416,1416,0
20230831,094400,52608115,1416,1415,1416,1415,2000
20230831,094300,49776345,1415,1416,1416,1415,594
20230831,094200,48935834,1416,1420,1420,1416,15
20230831,094100,48914590,1420,1420,1420,1420,0
20230831,094000,48914590,1420,1420,1420,1420,0
20230831,093900,48914590,1420,1420,1420,1420,0
20230831,093800,48914590,1420,1423,1423,1416,2957
20230831,093700,44727467,1423,1423,1423,1422,14
20230831,093600,44707546,1417,1417,1417,1417,15
20230831,093500,44686291,1417,1417,1417,1417,2
20230831,093400,44683457,1417,1418,1418,1417,210
20230831,093300,44385742,1423,1423,1423,1423,0
20230831,093200,44385742,1423,1423,1423,1423,1
20230831,093100,44384319,1423,1423,1423,1423,5
20230831,093000,44377204,1417,1417,1417,1417,0
20230831,092900,44377204,1417,1417,1417,1417,0
20230831,092800,44377204,1417,1417,1417,1417,480
20230831,092700,43697044,1417,1417,1417,1417,293
20230831,092600,43281863,1417,1417,1417,1417,14
20230831,092500,43262025,1422,1416,1422,1416,4651
20230831,092400,36673619,1416,1416,1416,1415,5234
20230831,092300,29262276,1411,1411,1411,1411,91
20230831,092200,29133875,1416,1414,1416,1410,638
20230831,092100,28233375,1413,1409,1413,1409,1558
20230831,092000,26036449,1409,1409,1409,1409,182
20230831,091900,25780011,1410,1411,1411,1410,1133
20230831,091800,24182463,1412,1413,1413,1412,758
20230831,091700,23112117,1412,1416,1416,1412,2068
20230831,091600,20188461,1416,1416,1416,1416,0
20230831,091500,20188461,1416,1417,1417,1416,299
20230831,091400,19765071,1417,1416,1417,1416,155
20230831,091300,19545582,1416,1416,1417,1415,3266
20230831,091200,14921538,1417,1421,1421,1417,511
20230831,091100,14196218,1421,1421,1421,1421,11
20230831,091000,14180587,1421,1421,1421,1421,2
20230831,090900,14177745,1420,1421,1421,1420,3
20230831,090800,14173483,1416,1422,1422,1416,782
20230831,090700,13063887,1424,1424,1424,1424,2
20230831,090600,13061039,1417,1417,1417,1417,98
20230831,090500,12922173,1416,1425,1425,1416,1776
20230831,090400,10405953,1425,1424,1425,1424,2
20230831,090300,10403104,1424,1424,1424,1424,2
20230831,090200,10400256,1424,1424,1424,1424,2
20230831,090100,10397408,1424,1424,1424,1424,142
20230831,090000,10195200,1416,1416,1416,1416,7200