KissMeData/007120/min/candle-20230905.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230905,184500,172060831,1336,1336,1336,1336,1055
20230905,184400,172060831,1336,1336,1336,1336,0
20230905,184300,172060831,1336,1336,1336,1336,0
20230905,184200,172060831,1336,1336,1336,1336,0
20230905,184100,172060831,1336,1336,1336,1336,0
20230905,184000,172060831,1336,1336,1336,1336,0
20230905,183900,172060831,1336,1336,1336,1336,0
20230905,183800,172060831,1336,1336,1336,1336,0
20230905,183700,172060831,1336,1336,1336,1336,0
20230905,183600,172060831,1336,1336,1336,1336,0
20230905,183500,172060831,1336,1336,1336,1336,0
20230905,183400,172060831,1336,1336,1336,1336,0
20230905,183300,172060831,1336,1336,1336,1336,0
20230905,183200,172060831,1336,1336,1336,1336,0
20230905,183100,172060831,1336,1336,1336,1336,0
20230905,183000,172060831,1336,1336,1336,1336,0
20230905,182900,172060831,1336,1336,1336,1336,0
20230905,182800,172060831,1336,1336,1336,1336,0
20230905,182700,172060831,1336,1336,1336,1336,0
20230905,182600,172060831,1336,1336,1336,1336,0
20230905,182500,172060831,1336,1336,1336,1336,0
20230905,182400,172060831,1336,1336,1336,1336,0
20230905,182300,172060831,1336,1336,1336,1336,0
20230905,182200,172060831,1336,1336,1336,1336,0
20230905,182100,172060831,1336,1336,1336,1336,0
20230905,182000,172060831,1336,1336,1336,1336,0
20230905,181900,172060831,1336,1336,1336,1336,0
20230905,181800,172060831,1336,1336,1336,1336,0
20230905,181700,172060831,1336,1336,1336,1336,0
20230905,181600,172060831,1336,1336,1336,1336,0
20230905,181500,172060831,1336,1336,1336,1336,1055
20230905,181400,172060831,1336,1336,1336,1336,0
20230905,181300,172060831,1336,1336,1336,1336,0
20230905,181200,172060831,1336,1336,1336,1336,0
20230905,181100,172060831,1336,1336,1336,1336,0
20230905,181000,172060831,1336,1336,1336,1336,0
20230905,180900,172060831,1336,1336,1336,1336,0
20230905,180800,172060831,1336,1336,1336,1336,0
20230905,180700,172060831,1336,1336,1336,1336,0
20230905,180600,172060831,1336,1336,1336,1336,0
20230905,180500,172060831,1336,1336,1336,1336,0
20230905,180400,172060831,1336,1336,1336,1336,0
20230905,180300,172060831,1336,1336,1336,1336,0
20230905,180200,172060831,1336,1336,1336,1336,0
20230905,180100,172060831,1336,1336,1336,1336,0
20230905,180000,172060831,1336,1336,1336,1336,0
20230905,175900,172060831,1336,1336,1336,1336,0
20230905,175800,172060831,1336,1336,1336,1336,0
20230905,175700,172060831,1336,1336,1336,1336,0
20230905,175600,172060831,1336,1336,1336,1336,0
20230905,175500,172060831,1336,1336,1336,1336,0
20230905,175400,172060831,1336,1336,1336,1336,0
20230905,175300,172060831,1336,1336,1336,1336,0
20230905,175200,172060831,1336,1336,1336,1336,0
20230905,175100,172060831,1336,1336,1336,1336,0
20230905,175000,172060831,1336,1336,1336,1336,0
20230905,174900,172060831,1336,1336,1336,1336,0
20230905,174800,172060831,1336,1336,1336,1336,0
20230905,174700,172060831,1336,1336,1336,1336,0
20230905,174600,172060831,1336,1336,1336,1336,0
20230905,174500,172060831,1336,1336,1336,1336,1055
20230905,174400,172060831,1336,1336,1336,1336,0
20230905,174300,172060831,1336,1336,1336,1336,0
20230905,174200,172060831,1336,1336,1336,1336,0
20230905,174100,172060831,1336,1336,1336,1336,0
20230905,174000,172060831,1336,1336,1336,1336,0
20230905,173900,172060831,1336,1336,1336,1336,0
20230905,173800,172060831,1336,1336,1336,1336,0
20230905,173700,172060831,1336,1336,1336,1336,0
20230905,173600,172060831,1336,1336,1336,1336,0
20230905,173500,172060831,1336,1336,1336,1336,0
20230905,173400,172060831,1336,1336,1336,1336,0
20230905,173300,172060831,1336,1336,1336,1336,0
20230905,173200,172060831,1336,1336,1336,1336,0
20230905,173100,172060831,1336,1336,1336,1336,0
20230905,173000,172060831,1336,1336,1336,1336,0
20230905,172900,172060831,1336,1336,1336,1336,0
20230905,172800,172060831,1336,1336,1336,1336,0
20230905,172700,172060831,1336,1336,1336,1336,0
20230905,172600,172060831,1336,1336,1336,1336,0
20230905,172500,172060831,1336,1336,1336,1336,0
20230905,172400,172060831,1336,1336,1336,1336,0
20230905,172300,172060831,1336,1336,1336,1336,0
20230905,172200,172060831,1336,1336,1336,1336,0
20230905,172100,172060831,1336,1336,1336,1336,0
20230905,172000,172060831,1336,1336,1336,1336,0
20230905,171900,172060831,1336,1336,1336,1336,0
20230905,171800,172060831,1336,1336,1336,1336,0
20230905,171700,172060831,1336,1336,1336,1336,0
20230905,171600,172060831,1336,1336,1336,1336,0
20230905,171500,172060831,1336,1336,1336,1336,1055
20230905,171400,172060831,1336,1336,1336,1336,0
20230905,171300,172060831,1336,1336,1336,1336,0
20230905,171200,172060831,1336,1336,1336,1336,0
20230905,171100,172060831,1336,1336,1336,1336,0
20230905,171000,172060831,1336,1336,1336,1336,0
20230905,170900,172060831,1336,1336,1336,1336,0
20230905,170800,172060831,1336,1336,1336,1336,0
20230905,170700,172060831,1336,1336,1336,1336,0
20230905,170600,172060831,1336,1336,1336,1336,0
20230905,170500,172060831,1336,1336,1336,1336,0
20230905,170400,172060831,1336,1336,1336,1336,0
20230905,170300,172060831,1336,1336,1336,1336,0
20230905,170200,172060831,1336,1336,1336,1336,0
20230905,170100,172060831,1336,1336,1336,1336,0
20230905,170000,172060831,1336,1336,1336,1336,0
20230905,165900,172060831,1336,1336,1336,1336,0
20230905,165800,172060831,1336,1336,1336,1336,0
20230905,165700,172060831,1336,1336,1336,1336,0
20230905,165600,172060831,1336,1336,1336,1336,0
20230905,165500,172060831,1336,1336,1336,1336,0
20230905,165400,172060831,1336,1336,1336,1336,0
20230905,165300,172060831,1336,1336,1336,1336,0
20230905,165200,172060831,1336,1336,1336,1336,0
20230905,165100,172060831,1336,1336,1336,1336,0
20230905,165000,172060831,1336,1336,1336,1336,0
20230905,164900,172060831,1336,1336,1336,1336,0
20230905,164800,172060831,1336,1336,1336,1336,0
20230905,164700,172060831,1336,1336,1336,1336,0
20230905,164600,172060831,1336,1336,1336,1336,0
20230905,164500,172060831,1336,1336,1336,1336,1055
20230905,164400,172060831,1336,1336,1336,1336,0
20230905,164300,172060831,1336,1336,1336,1336,0
20230905,164200,172060831,1336,1336,1336,1336,0
20230905,164100,172060831,1336,1336,1336,1336,0
20230905,164000,172060831,1336,1336,1336,1336,0
20230905,163900,172060831,1336,1336,1336,1336,0
20230905,163800,172060831,1336,1336,1336,1336,0
20230905,163700,172060831,1336,1336,1336,1336,0
20230905,163600,172060831,1336,1336,1336,1336,0
20230905,163500,172060831,1336,1336,1336,1336,0
20230905,163400,172060831,1336,1336,1336,1336,0
20230905,163300,172060831,1336,1336,1336,1336,0
20230905,163200,172060831,1336,1336,1336,1336,0
20230905,163100,172060831,1336,1336,1336,1336,0
20230905,163000,172060831,1336,1336,1336,1336,0
20230905,162900,172060831,1336,1336,1336,1336,0
20230905,162800,172060831,1336,1336,1336,1336,0
20230905,162700,172060831,1336,1336,1336,1336,0
20230905,162600,172060831,1336,1336,1336,1336,0
20230905,162500,172060831,1336,1336,1336,1336,0
20230905,162400,172060831,1336,1336,1336,1336,0
20230905,162300,172060831,1336,1336,1336,1336,0
20230905,162200,172060831,1336,1336,1336,1336,0
20230905,162100,172060831,1336,1336,1336,1336,0
20230905,162000,172060831,1336,1336,1336,1336,0
20230905,161900,172060831,1336,1336,1336,1336,0
20230905,161800,172060831,1336,1336,1336,1336,0
20230905,161700,172060831,1336,1336,1336,1336,0
20230905,161600,172060831,1336,1336,1336,1336,0
20230905,161500,172060831,1336,1336,1336,1336,1055
20230905,161400,172060831,1336,1336,1336,1336,0
20230905,161300,172060831,1336,1336,1336,1336,0
20230905,161200,172060831,1336,1336,1336,1336,0
20230905,161100,172060831,1336,1336,1336,1336,0
20230905,161000,172060831,1336,1336,1336,1336,0
20230905,160900,172060831,1336,1336,1336,1336,0
20230905,160800,172060831,1336,1336,1336,1336,0
20230905,160700,172060831,1336,1336,1336,1336,0
20230905,160600,172060831,1336,1336,1336,1336,0
20230905,160500,172060831,1336,1336,1336,1336,0
20230905,160400,172060831,1336,1336,1336,1336,0
20230905,160300,172060831,1336,1336,1336,1336,0
20230905,160200,172060831,1336,1336,1336,1336,0
20230905,160100,172060831,1336,1336,1336,1336,0
20230905,160000,172060831,1336,1336,1336,1336,0
20230905,155900,172060831,1336,1336,1336,1336,0
20230905,155800,172060831,1336,1336,1336,1336,0
20230905,155700,172060831,1336,1336,1336,1336,0
20230905,155600,172060831,1336,1336,1336,1336,0
20230905,155500,172060831,1336,1336,1336,1336,0
20230905,155400,172060831,1336,1336,1336,1336,0
20230905,155300,172060831,1336,1336,1336,1336,0
20230905,155200,172060831,1336,1336,1336,1336,0
20230905,155100,172060831,1336,1336,1336,1336,0
20230905,155000,172060831,1336,1336,1336,1336,0
20230905,154900,172060831,1336,1336,1336,1336,0
20230905,154800,172060831,1336,1336,1336,1336,0
20230905,154700,172060831,1336,1336,1336,1336,0
20230905,154600,172060831,1336,1336,1336,1336,0
20230905,154500,172060831,1336,1336,1336,1336,1055
20230905,154400,172060831,1336,1336,1336,1336,0
20230905,154300,172060831,1336,1336,1336,1336,0
20230905,154200,172060831,1336,1336,1336,1336,0
20230905,154100,172060831,1336,1336,1336,1336,0
20230905,154000,172060831,1336,1336,1336,1336,0
20230905,153900,172060831,1336,1336,1336,1336,0
20230905,153800,172060831,1336,1336,1336,1336,0
20230905,153700,172060831,1336,1336,1336,1336,0
20230905,153600,172060831,1336,1336,1336,1336,0
20230905,153500,172060831,1336,1336,1336,1336,0
20230905,153400,172060831,1336,1336,1336,1336,0
20230905,153300,172060831,1336,1336,1336,1336,0
20230905,153200,172060831,1336,1336,1336,1336,0
20230905,153100,172060831,1336,1336,1336,1336,0
20230905,153000,172060831,1336,1336,1336,1336,1055
20230905,152900,170651351,1335,1335,1335,1335,0
20230905,152800,170651351,1335,1335,1335,1335,0
20230905,152700,170651351,1335,1335,1335,1335,0
20230905,152600,170651351,1335,1335,1335,1335,0
20230905,152500,170651351,1335,1335,1335,1335,0
20230905,152400,170651351,1335,1335,1335,1335,0
20230905,152300,170651351,1335,1335,1335,1335,0
20230905,152200,170651351,1335,1335,1335,1335,0
20230905,152100,170651351,1335,1335,1335,1335,0
20230905,152000,170651351,1335,1335,1335,1335,0
20230905,151900,170651351,1335,1335,1336,1335,860
20230905,151800,169503246,1335,1336,1336,1335,1994
20230905,151700,166840250,1335,1335,1335,1335,2007
20230905,151600,164160905,1334,1334,1334,1334,573
20230905,151500,163396523,1333,1333,1333,1333,0
20230905,151400,163396523,1333,1333,1333,1333,10
20230905,151300,163383193,1333,1332,1333,1332,879
20230905,151200,162211636,1333,1333,1333,1333,0
20230905,151100,162211636,1333,1333,1333,1333,30
20230905,151000,162171646,1332,1332,1332,1332,0
20230905,150900,162171646,1332,1332,1332,1332,0
20230905,150800,162171646,1332,1332,1332,1332,0
20230905,150700,162171646,1332,1333,1333,1332,391
20230905,150600,161650545,1333,1332,1333,1332,218
20230905,150500,161360117,1332,1332,1332,1332,20
20230905,150400,161333477,1332,1332,1332,1332,150
20230905,150300,161133677,1332,1332,1332,1332,1600
20230905,150200,159002477,1332,1332,1332,1332,1
20230905,150100,159001145,1332,1332,1332,1332,122
20230905,150000,158838641,1333,1333,1333,1333,47
20230905,145900,158775990,1333,1333,1333,1333,0
20230905,145800,158775990,1333,1333,1333,1333,10
20230905,145700,158762660,1331,1331,1331,1331,0
20230905,145600,158762660,1331,1331,1331,1331,0
20230905,145500,158762660,1331,1331,1331,1331,0
20230905,145400,158762660,1331,1331,1331,1331,6214
20230905,145300,150491826,1332,1332,1332,1332,1394
20230905,145200,148635018,1332,1333,1333,1332,1208
20230905,145100,147025362,1333,1334,1334,1333,23
20230905,145000,146994683,1334,1333,1334,1333,4
20230905,144900,146989349,1334,1332,1334,1332,31
20230905,144800,146948051,1332,1332,1332,1332,0
20230905,144700,146948051,1332,1332,1332,1332,367
20230905,144600,146459207,1332,1332,1332,1332,0
20230905,144500,146459207,1332,1332,1332,1332,0
20230905,144400,146459207,1332,1334,1334,1332,6737
20230905,144300,137480233,1334,1334,1334,1334,7
20230905,144200,137470895,1333,1333,1333,1333,43
20230905,144100,137413576,1334,1334,1334,1334,0
20230905,144000,137413576,1334,1334,1334,1334,10
20230905,143900,137400236,1334,1334,1334,1334,0
20230905,143800,137400236,1334,1334,1334,1334,0
20230905,143700,137400236,1334,1334,1334,1334,0
20230905,143600,137400236,1334,1334,1334,1334,0
20230905,143500,137400236,1334,1334,1334,1334,31
20230905,143400,137358882,1334,1334,1334,1334,0
20230905,143300,137358882,1334,1334,1334,1334,0
20230905,143200,137358882,1334,1334,1334,1334,1999
20230905,143100,134692216,1333,1333,1333,1333,1000
20230905,143000,133359216,1334,1334,1334,1334,0
20230905,142900,133359216,1334,1334,1334,1334,30
20230905,142800,133319196,1334,1334,1334,1334,0
20230905,142700,133319196,1334,1334,1334,1334,0
20230905,142600,133319196,1334,1334,1334,1334,0
20230905,142500,133319196,1334,1334,1334,1334,6
20230905,142400,133311192,1334,1334,1334,1334,0
20230905,142300,133311192,1334,1334,1334,1334,3
20230905,142200,133307190,1333,1333,1333,1333,418
20230905,142100,132749996,1334,1334,1334,1334,0
20230905,142000,132749996,1334,1334,1334,1334,2
20230905,141900,132747328,1333,1333,1333,1333,0
20230905,141800,132747328,1333,1333,1333,1333,0
20230905,141700,132747328,1333,1333,1333,1333,140
20230905,141600,132560708,1333,1333,1333,1333,0
20230905,141500,132560708,1333,1333,1333,1333,0
20230905,141400,132560708,1333,1333,1333,1333,0
20230905,141300,132560708,1333,1333,1333,1333,0
20230905,141200,132560708,1333,1333,1333,1333,200
20230905,141100,132294108,1335,1334,1335,1334,436
20230905,141000,131712483,1334,1334,1334,1334,0
20230905,140900,131712483,1334,1334,1334,1334,1003
20230905,140800,130374481,1334,1334,1334,1334,1
20230905,140700,130373147,1333,1333,1333,1333,50
20230905,140600,130306497,1333,1333,1333,1333,1050
20230905,140500,128906847,1333,1333,1333,1333,0
20230905,140400,128906847,1333,1333,1333,1333,8
20230905,140300,128896183,1334,1334,1334,1334,1257
20230905,140200,127219345,1334,1334,1334,1334,9
20230905,140100,127207339,1333,1333,1333,1333,190
20230905,140000,126954069,1333,1333,1333,1333,52
20230905,135900,126884753,1333,1333,1333,1333,0
20230905,135800,126884753,1333,1333,1333,1333,152
20230905,135700,126682137,1333,1333,1333,1333,833
20230905,135600,125571748,1333,1333,1333,1333,263
20230905,135500,125221169,1332,1332,1332,1332,195
20230905,135400,124961429,1333,1333,1333,1333,0
20230905,135300,124961429,1333,1333,1333,1333,10
20230905,135200,124948099,1333,1333,1333,1333,394
20230905,135100,124422897,1333,1333,1333,1333,117
20230905,135000,124266936,1333,1333,1333,1333,50
20230905,134900,124200286,1333,1333,1333,1333,49
20230905,134800,124134969,1333,1333,1333,1333,50
20230905,134700,124068319,1333,1333,1333,1333,100
20230905,134600,123935019,1332,1332,1332,1332,0
20230905,134500,123935019,1332,1332,1332,1332,0
20230905,134400,123935019,1332,1334,1334,1332,5066
20230905,134300,117176986,1334,1335,1335,1334,311
20230905,134200,116762111,1335,1335,1335,1335,2
20230905,134100,116759441,1335,1335,1335,1335,4
20230905,134000,116754101,1335,1335,1335,1335,395
20230905,133900,116226776,1336,1336,1336,1336,24
20230905,133800,116194712,1335,1336,1336,1335,700
20230905,133700,115260112,1335,1335,1335,1335,0
20230905,133600,115260112,1335,1335,1335,1335,0
20230905,133500,115260112,1335,1336,1336,1335,15
20230905,133400,115240073,1335,1335,1335,1335,4
20230905,133300,115234733,1335,1335,1335,1335,0
20230905,133200,115234733,1335,1335,1335,1335,4
20230905,133100,115229393,1334,1334,1334,1334,0
20230905,133000,115229393,1334,1334,1334,1334,0
20230905,132900,115229393,1334,1334,1334,1334,99
20230905,132800,115097327,1334,1334,1334,1334,98
20230905,132700,114966595,1336,1336,1336,1336,370
20230905,132600,114472275,1334,1334,1334,1334,0
20230905,132500,114472275,1334,1334,1334,1334,149
20230905,132400,114273509,1334,1334,1334,1334,0
20230905,132300,114273509,1334,1334,1334,1334,49
20230905,132200,114208143,1336,1336,1336,1336,0
20230905,132100,114208143,1336,1336,1336,1336,0
20230905,132000,114208143,1336,1336,1336,1336,14
20230905,131900,114189439,1334,1334,1334,1334,745
20230905,131800,113195609,1336,1336,1336,1336,338
20230905,131700,112744041,1336,1334,1336,1334,253
20230905,131600,112406213,1336,1336,1336,1336,0
20230905,131500,112406213,1336,1334,1336,1334,544
20230905,131400,111680513,1334,1334,1334,1334,0
20230905,131300,111680513,1334,1334,1334,1334,0
20230905,131200,111680513,1334,1334,1334,1334,15
20230905,131100,111660503,1334,1334,1334,1334,0
20230905,131000,111660503,1334,1334,1334,1334,0
20230905,130900,111660503,1334,1334,1334,1334,0
20230905,130800,111660503,1334,1334,1334,1334,10
20230905,130700,111647163,1331,1331,1331,1331,0
20230905,130600,111647163,1331,1331,1331,1331,0
20230905,130500,111647163,1331,1333,1333,1331,9999
20230905,130400,98326596,1334,1334,1334,1334,3
20230905,130300,98322594,1334,1334,1334,1334,868
20230905,130200,97164682,1335,1335,1335,1335,10
20230905,130100,97151332,1336,1336,1336,1336,1
20230905,130000,97149996,1333,1333,1333,1333,0
20230905,125900,97149996,1333,1333,1333,1333,0
20230905,125800,97149996,1333,1333,1333,1333,1475
20230905,125700,95183821,1333,1333,1333,1333,1247
20230905,125600,93521570,1334,1334,1334,1334,3319
20230905,125500,89094024,1335,1335,1335,1335,0
20230905,125400,89094024,1335,1335,1335,1335,2537
20230905,125300,85707129,1336,1336,1336,1336,567
20230905,125200,84949617,1336,1335,1336,1335,244
20230905,125100,84623777,1336,1336,1336,1336,0
20230905,125000,84623777,1336,1336,1336,1336,0
20230905,124900,84623777,1336,1336,1336,1336,0
20230905,124800,84623777,1336,1336,1336,1336,0
20230905,124700,84623777,1336,1336,1336,1336,10
20230905,124600,84610417,1336,1336,1336,1336,1122
20230905,124500,83111425,1336,1336,1336,1336,0
20230905,124400,83111425,1336,1336,1336,1336,0
20230905,124300,83111425,1336,1336,1336,1336,0
20230905,124200,83111425,1336,1336,1336,1336,0
20230905,124100,83111425,1336,1336,1336,1336,0
20230905,124000,83111425,1336,1336,1336,1336,0
20230905,123900,83111425,1336,1336,1336,1336,0
20230905,123800,83111425,1336,1336,1336,1336,0
20230905,123700,83111425,1336,1336,1336,1336,0
20230905,123600,83111425,1336,1336,1336,1336,5
20230905,123500,83104745,1336,1336,1336,1336,0
20230905,123400,83104745,1336,1336,1336,1336,0
20230905,123300,83104745,1336,1336,1336,1336,1
20230905,123200,83103409,1336,1336,1336,1336,1
20230905,123100,83102073,1337,1337,1337,1337,0
20230905,123000,83102073,1337,1337,1337,1337,0
20230905,122900,83102073,1337,1337,1337,1337,1
20230905,122800,83100736,1337,1337,1337,1337,0
20230905,122700,83100736,1337,1337,1337,1337,0
20230905,122600,83100736,1337,1337,1337,1337,20
20230905,122500,83073996,1337,1337,1337,1337,0
20230905,122400,83073996,1337,1337,1337,1337,0
20230905,122300,83073996,1337,1337,1337,1337,0
20230905,122200,83073996,1337,1337,1337,1337,100
20230905,122100,82940296,1337,1335,1337,1335,35
20230905,122000,82893569,1335,1335,1335,1335,20
20230905,121900,82866869,1334,1334,1334,1334,0
20230905,121800,82866869,1334,1334,1334,1334,0
20230905,121700,82866869,1334,1334,1334,1334,0
20230905,121600,82866869,1334,1335,1335,1334,186
20230905,121500,82618725,1335,1335,1335,1335,0
20230905,121400,82618725,1335,1335,1335,1335,0
20230905,121300,82618725,1335,1335,1335,1335,100
20230905,121200,82485225,1335,1335,1335,1335,20
20230905,121100,82458525,1335,1335,1335,1335,150
20230905,121000,82258275,1335,1335,1335,1335,300
20230905,120900,81857775,1335,1335,1335,1335,21
20230905,120800,81829740,1335,1335,1335,1335,0
20230905,120700,81829740,1335,1335,1335,1335,66
20230905,120600,81741630,1335,1335,1335,1335,34
20230905,120500,81696240,1335,1335,1335,1335,0
20230905,120400,81696240,1335,1335,1335,1335,1
20230905,120300,81694905,1335,1335,1335,1335,0
20230905,120200,81694905,1335,1335,1335,1335,0
20230905,120100,81694905,1335,1335,1335,1335,0
20230905,120000,81694905,1335,1335,1335,1335,0
20230905,115900,81694905,1335,1335,1335,1335,0
20230905,115800,81694905,1335,1335,1335,1335,0
20230905,115700,81694905,1335,1335,1335,1335,189
20230905,115600,81442590,1335,1335,1335,1335,202
20230905,115500,81172920,1335,1335,1335,1335,0
20230905,115400,81172920,1335,1335,1335,1335,0
20230905,115300,81172920,1335,1335,1335,1335,0
20230905,115200,81172920,1335,1335,1335,1335,0
20230905,115100,81172920,1335,1335,1335,1335,5
20230905,115000,81166245,1335,1335,1335,1335,0
20230905,114900,81166245,1335,1335,1335,1335,0
20230905,114800,81166245,1335,1335,1335,1335,34
20230905,114700,81120855,1335,1335,1335,1335,0
20230905,114600,81120855,1335,1335,1335,1335,0
20230905,114500,81120855,1335,1335,1335,1335,5
20230905,114400,81114180,1335,1335,1335,1335,1
20230905,114300,81112845,1335,1335,1335,1335,0
20230905,114200,81112845,1335,1335,1335,1335,354
20230905,114100,80640255,1335,1335,1335,1335,0
20230905,114000,80640255,1335,1335,1335,1335,40
20230905,113900,80586855,1335,1335,1335,1335,1
20230905,113800,80585520,1334,1334,1334,1334,302
20230905,113700,80182652,1335,1335,1335,1335,5
20230905,113600,80175977,1335,1335,1335,1335,112
20230905,113500,80026457,1337,1337,1337,1337,1
20230905,113400,80025120,1335,1335,1335,1335,0
20230905,113300,80025120,1335,1335,1335,1335,0
20230905,113200,80025120,1335,1335,1335,1335,0
20230905,113100,80025120,1335,1335,1335,1335,0
20230905,113000,80025120,1335,1335,1335,1335,0
20230905,112900,80025120,1335,1335,1335,1335,0
20230905,112800,80025120,1335,1335,1335,1335,0
20230905,112700,80025120,1335,1335,1335,1335,79
20230905,112600,79919655,1335,1335,1335,1335,2
20230905,112500,79916985,1334,1334,1334,1334,0
20230905,112400,79916985,1334,1334,1334,1334,0
20230905,112300,79916985,1334,1334,1334,1334,0
20230905,112200,79916985,1334,1334,1334,1334,0
20230905,112100,79916985,1334,1334,1334,1334,0
20230905,112000,79916985,1334,1336,1336,1334,1058
20230905,111900,78505378,1335,1335,1335,1335,11
20230905,111800,78490693,1335,1335,1335,1335,0
20230905,111700,78490693,1335,1335,1335,1335,0
20230905,111600,78490693,1335,1335,1335,1335,0
20230905,111500,78490693,1335,1335,1335,1335,0
20230905,111400,78490693,1335,1335,1335,1335,0
20230905,111300,78490693,1335,1335,1335,1335,341
20230905,111200,78035458,1334,1334,1334,1334,0
20230905,111100,78035458,1334,1334,1334,1334,0
20230905,111000,78035458,1334,1334,1334,1334,0
20230905,110900,78035458,1334,1334,1335,1334,30
20230905,110800,77995436,1333,1334,1334,1333,481
20230905,110700,77354211,1334,1334,1334,1334,963
20230905,110600,76069569,1334,1334,1334,1334,145
20230905,110500,75876139,1333,1334,1334,1333,1800
20230905,110400,73475439,1334,1334,1334,1334,28
20230905,110300,73438087,1334,1334,1334,1334,0
20230905,110200,73438087,1334,1334,1334,1334,100
20230905,110100,73304687,1334,1334,1334,1334,28
20230905,110000,73267335,1334,1334,1334,1334,0
20230905,105900,73267335,1334,1334,1334,1334,0
20230905,105800,73267335,1334,1334,1334,1334,1
20230905,105700,73266001,1333,1333,1333,1333,0
20230905,105600,73266001,1333,1333,1333,1333,0
20230905,105500,73266001,1333,1335,1335,1333,607
20230905,105400,72456868,1333,1333,1333,1333,0
20230905,105300,72456868,1333,1331,1333,1331,1257
20230905,105200,70781763,1331,1332,1332,1331,1147
20230905,105100,69254037,1332,1332,1332,1332,88
20230905,105000,69136821,1332,1333,1333,1332,577
20230905,104900,68368007,1333,1333,1333,1333,1135
20230905,104800,66855052,1334,1334,1334,1334,220
20230905,104700,66561572,1334,1334,1334,1334,749
20230905,104600,65562406,1333,1333,1333,1333,147
20230905,104500,65366455,1333,1334,1334,1333,204
20230905,104400,65094339,1335,1334,1335,1334,17
20230905,104300,65071660,1335,1334,1335,1334,54
20230905,104200,64999622,1334,1334,1334,1334,1208
20230905,104100,63388150,1335,1335,1335,1335,0
20230905,104000,63388150,1335,1335,1335,1335,0
20230905,103900,63388150,1335,1335,1335,1335,0
20230905,103800,63388150,1335,1335,1335,1335,1
20230905,103700,63386815,1334,1334,1335,1334,70
20230905,103600,63293415,1336,1336,1336,1336,0
20230905,103500,63293415,1336,1336,1336,1336,622
20230905,103400,62462423,1336,1336,1336,1336,0
20230905,103300,62462423,1336,1336,1336,1336,108
20230905,103200,62318135,1336,1336,1336,1336,0
20230905,103100,62318135,1336,1336,1336,1336,20
20230905,103000,62291415,1337,1337,1337,1337,0
20230905,102900,62291415,1337,1337,1337,1337,0
20230905,102800,62291415,1337,1337,1337,1337,0
20230905,102700,62291415,1337,1337,1337,1337,10
20230905,102600,62278045,1337,1333,1337,1333,150
20230905,102500,62078063,1331,1333,1333,1331,342
20230905,102400,61622551,1331,1331,1331,1331,0
20230905,102300,61622551,1331,1338,1338,1331,52
20230905,102200,61553332,1331,1331,1331,1331,753
20230905,102100,60551089,1331,1331,1331,1331,52
20230905,102000,60481877,1331,1334,1334,1331,548
20230905,101900,59752476,1331,1331,1331,1330,715
20230905,101800,58801464,1330,1330,1330,1330,0
20230905,101700,58801464,1330,1331,1331,1330,88
20230905,101600,58684386,1331,1331,1331,1331,252
20230905,101500,58348974,1331,1335,1335,1331,2568
20230905,101400,54930962,1331,1331,1331,1331,0
20230905,101300,54930962,1331,1331,1331,1331,52
20230905,101200,54861750,1332,1332,1332,1332,698
20230905,101100,53932014,1332,1332,1332,1332,1023
20230905,101000,52569378,1333,1335,1335,1333,405
20230905,100900,52029510,1333,1335,1335,1333,326
20230905,100800,51594869,1335,1335,1335,1335,0
20230905,100700,51594869,1335,1335,1335,1335,53
20230905,100600,51524114,1338,1338,1338,1338,0
20230905,100500,51524114,1338,1338,1338,1338,0
20230905,100400,51524114,1338,1338,1338,1338,0
20230905,100300,51524114,1338,1338,1338,1338,0
20230905,100200,51524114,1338,1338,1338,1338,1
20230905,100100,51522776,1335,1335,1335,1335,197
20230905,100000,51259781,1334,1334,1334,1334,10
20230905,095900,51246441,1334,1334,1334,1334,12
20230905,095800,51230433,1335,1335,1335,1335,1
20230905,095700,51229098,1335,1335,1335,1335,0
20230905,095600,51229098,1335,1335,1335,1335,0
20230905,095500,51229098,1335,1335,1335,1335,46
20230905,095400,51167688,1335,1335,1335,1335,0
20230905,095300,51167688,1335,1335,1335,1335,1
20230905,095200,51166353,1332,1332,1332,1332,200
20230905,095100,50899953,1335,1335,1335,1335,0
20230905,095000,50899953,1335,1335,1335,1335,239
20230905,094900,50580888,1335,1335,1335,1335,10
20230905,094800,50567538,1335,1332,1335,1332,3145
20230905,094700,46378395,1332,1333,1333,1332,1082
20230905,094600,44937161,1332,1333,1333,1332,189
20230905,094500,44685226,1332,1333,1333,1332,3651
20230905,094400,39818943,1333,1333,1333,1333,15
20230905,094300,39798948,1333,1333,1333,1333,1
20230905,094200,39797615,1332,1333,1333,1332,2
20230905,094100,39794950,1335,1335,1335,1335,4
20230905,094000,39789610,1335,1337,1337,1332,10128
20230905,093900,26266678,1338,1337,1338,1337,177
20230905,093800,26029928,1337,1337,1337,1337,0
20230905,093700,26029928,1337,1337,1337,1337,194
20230905,093600,25770550,1337,1336,1337,1336,230
20230905,093500,25463269,1336,1337,1337,1336,102
20230905,093400,25326970,1337,1338,1338,1337,3321
20230905,093300,20886792,1338,1338,1338,1338,187
20230905,093200,20636586,1338,1339,1339,1338,153
20230905,093100,20431819,1339,1337,1339,1337,32
20230905,093000,20389029,1339,1338,1339,1337,360
20230905,092900,19907519,1339,1339,1339,1339,0
20230905,092800,19907519,1339,1339,1339,1339,0
20230905,092700,19907519,1339,1339,1339,1339,20
20230905,092600,19880739,1339,1339,1339,1338,955
20230905,092500,18602894,1341,1341,1341,1341,0
20230905,092400,18602894,1341,1340,1341,1338,3309
20230905,092300,14169448,1341,1341,1341,1341,42
20230905,092200,14113126,1340,1340,1340,1340,0
20230905,092100,14113126,1340,1340,1340,1340,1670
20230905,092000,11875326,1343,1343,1343,1343,1010
20230905,091900,10518896,1343,1343,1343,1343,0
20230905,091800,10518896,1343,1343,1343,1343,15
20230905,091700,10498751,1341,1341,1341,1341,5
20230905,091600,10492046,1341,1341,1341,1341,12
20230905,091500,10475954,1343,1341,1343,1340,331
20230905,091400,10032066,1342,1343,1343,1342,2947
20230905,091300,6074841,1345,1345,1345,1345,10
20230905,091200,6061391,1345,1345,1345,1345,0
20230905,091100,6061391,1345,1344,1345,1344,25
20230905,091000,6027768,1343,1344,1344,1343,271
20230905,090900,5663787,1344,1344,1344,1344,85
20230905,090800,5549547,1345,1345,1345,1345,5
20230905,090700,5542822,1345,1345,1345,1345,0
20230905,090600,5542822,1345,1345,1345,1344,639
20230905,090500,4683878,1346,1346,1346,1346,32
20230905,090400,4640806,1346,1352,1352,1346,250
20230905,090300,4303864,1353,1353,1353,1353,32
20230905,090200,4260568,1353,1353,1353,1353,11
20230905,090100,4245685,1353,1354,1354,1353,34
20230905,090000,4199679,1359,1360,1360,1359,3088