KissMeData/007120/min/candle-20230821.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230821,184600,150970589,1388,1388,1388,1388,653
20230821,184500,150970589,1388,1388,1388,1388,0
20230821,184400,150970589,1388,1388,1388,1388,0
20230821,184300,150970589,1388,1388,1388,1388,0
20230821,184200,150970589,1388,1388,1388,1388,0
20230821,184100,150970589,1388,1388,1388,1388,0
20230821,184000,150970589,1388,1388,1388,1388,0
20230821,183900,150970589,1388,1388,1388,1388,0
20230821,183800,150970589,1388,1388,1388,1388,0
20230821,183700,150970589,1388,1388,1388,1388,0
20230821,183600,150970589,1388,1388,1388,1388,0
20230821,183500,150970589,1388,1388,1388,1388,0
20230821,183400,150970589,1388,1388,1388,1388,0
20230821,183300,150970589,1388,1388,1388,1388,0
20230821,183200,150970589,1388,1388,1388,1388,0
20230821,183100,150970589,1388,1388,1388,1388,0
20230821,183000,150970589,1388,1388,1388,1388,0
20230821,182900,150970589,1388,1388,1388,1388,0
20230821,182800,150970589,1388,1388,1388,1388,0
20230821,182700,150970589,1388,1388,1388,1388,0
20230821,182600,150970589,1388,1388,1388,1388,0
20230821,182500,150970589,1388,1388,1388,1388,0
20230821,182400,150970589,1388,1388,1388,1388,0
20230821,182300,150970589,1388,1388,1388,1388,0
20230821,182200,150970589,1388,1388,1388,1388,0
20230821,182100,150970589,1388,1388,1388,1388,0
20230821,182000,150970589,1388,1388,1388,1388,0
20230821,181900,150970589,1388,1388,1388,1388,0
20230821,181800,150970589,1388,1388,1388,1388,0
20230821,181700,150970589,1388,1388,1388,1388,0
20230821,181600,150970589,1388,1388,1388,1388,653
20230821,181500,150970589,1388,1388,1388,1388,0
20230821,181400,150970589,1388,1388,1388,1388,0
20230821,181300,150970589,1388,1388,1388,1388,0
20230821,181200,150970589,1388,1388,1388,1388,0
20230821,181100,150970589,1388,1388,1388,1388,0
20230821,181000,150970589,1388,1388,1388,1388,0
20230821,180900,150970589,1388,1388,1388,1388,0
20230821,180800,150970589,1388,1388,1388,1388,0
20230821,180700,150970589,1388,1388,1388,1388,0
20230821,180600,150970589,1388,1388,1388,1388,0
20230821,180500,150970589,1388,1388,1388,1388,0
20230821,180400,150970589,1388,1388,1388,1388,0
20230821,180300,150970589,1388,1388,1388,1388,0
20230821,180200,150970589,1388,1388,1388,1388,0
20230821,180100,150970589,1388,1388,1388,1388,0
20230821,180000,150970589,1388,1388,1388,1388,0
20230821,175900,150970589,1388,1388,1388,1388,0
20230821,175800,150970589,1388,1388,1388,1388,0
20230821,175700,150970589,1388,1388,1388,1388,0
20230821,175600,150970589,1388,1388,1388,1388,0
20230821,175500,150970589,1388,1388,1388,1388,0
20230821,175400,150970589,1388,1388,1388,1388,0
20230821,175300,150970589,1388,1388,1388,1388,0
20230821,175200,150970589,1388,1388,1388,1388,0
20230821,175100,150970589,1388,1388,1388,1388,0
20230821,175000,150970589,1388,1388,1388,1388,0
20230821,174900,150970589,1388,1388,1388,1388,0
20230821,174800,150970589,1388,1388,1388,1388,0
20230821,174700,150970589,1388,1388,1388,1388,0
20230821,174600,150970589,1388,1388,1388,1388,653
20230821,174500,150970589,1388,1388,1388,1388,0
20230821,174400,150970589,1388,1388,1388,1388,0
20230821,174300,150970589,1388,1388,1388,1388,0
20230821,174200,150970589,1388,1388,1388,1388,0
20230821,174100,150970589,1388,1388,1388,1388,0
20230821,174000,150970589,1388,1388,1388,1388,0
20230821,173900,150970589,1388,1388,1388,1388,0
20230821,173800,150970589,1388,1388,1388,1388,0
20230821,173700,150970589,1388,1388,1388,1388,0
20230821,173600,150970589,1388,1388,1388,1388,0
20230821,173500,150970589,1388,1388,1388,1388,0
20230821,173400,150970589,1388,1388,1388,1388,0
20230821,173300,150970589,1388,1388,1388,1388,0
20230821,173200,150970589,1388,1388,1388,1388,0
20230821,173100,150970589,1388,1388,1388,1388,0
20230821,173000,150970589,1388,1388,1388,1388,0
20230821,172900,150970589,1388,1388,1388,1388,0
20230821,172800,150970589,1388,1388,1388,1388,0
20230821,172700,150970589,1388,1388,1388,1388,0
20230821,172600,150970589,1388,1388,1388,1388,0
20230821,172500,150970589,1388,1388,1388,1388,0
20230821,172400,150970589,1388,1388,1388,1388,0
20230821,172300,150970589,1388,1388,1388,1388,0
20230821,172200,150970589,1388,1388,1388,1388,0
20230821,172100,150970589,1388,1388,1388,1388,0
20230821,172000,150970589,1388,1388,1388,1388,0
20230821,171900,150970589,1388,1388,1388,1388,0
20230821,171800,150970589,1388,1388,1388,1388,0
20230821,171700,150970589,1388,1388,1388,1388,0
20230821,171600,150970589,1388,1388,1388,1388,653
20230821,171500,150970589,1388,1388,1388,1388,0
20230821,171400,150970589,1388,1388,1388,1388,0
20230821,171300,150970589,1388,1388,1388,1388,0
20230821,171200,150970589,1388,1388,1388,1388,0
20230821,171100,150970589,1388,1388,1388,1388,0
20230821,171000,150970589,1388,1388,1388,1388,0
20230821,170900,150970589,1388,1388,1388,1388,0
20230821,170800,150970589,1388,1388,1388,1388,0
20230821,170700,150970589,1388,1388,1388,1388,0
20230821,170600,150970589,1388,1388,1388,1388,0
20230821,170500,150970589,1388,1388,1388,1388,0
20230821,170400,150970589,1388,1388,1388,1388,0
20230821,170300,150970589,1388,1388,1388,1388,0
20230821,170200,150970589,1388,1388,1388,1388,0
20230821,170100,150970589,1388,1388,1388,1388,0
20230821,170000,150970589,1388,1388,1388,1388,0
20230821,165900,150970589,1388,1388,1388,1388,0
20230821,165800,150970589,1388,1388,1388,1388,0
20230821,165700,150970589,1388,1388,1388,1388,0
20230821,165600,150970589,1388,1388,1388,1388,0
20230821,165500,150970589,1388,1388,1388,1388,0
20230821,165400,150970589,1388,1388,1388,1388,0
20230821,165300,150970589,1388,1388,1388,1388,0
20230821,165200,150970589,1388,1388,1388,1388,0
20230821,165100,150970589,1388,1388,1388,1388,0
20230821,165000,150970589,1388,1388,1388,1388,0
20230821,164900,150970589,1388,1388,1388,1388,0
20230821,164800,150970589,1388,1388,1388,1388,0
20230821,164700,150970589,1388,1388,1388,1388,0
20230821,164600,150970589,1388,1388,1388,1388,653
20230821,164500,150970589,1388,1388,1388,1388,0
20230821,164400,150970589,1388,1388,1388,1388,0
20230821,164300,150970589,1388,1388,1388,1388,0
20230821,164200,150970589,1388,1388,1388,1388,0
20230821,164100,150970589,1388,1388,1388,1388,0
20230821,164000,150970589,1388,1388,1388,1388,0
20230821,163900,150970589,1388,1388,1388,1388,0
20230821,163800,150970589,1388,1388,1388,1388,0
20230821,163700,150970589,1388,1388,1388,1388,0
20230821,163600,150970589,1388,1388,1388,1388,0
20230821,163500,150970589,1388,1388,1388,1388,0
20230821,163400,150970589,1388,1388,1388,1388,0
20230821,163300,150970589,1388,1388,1388,1388,0
20230821,163200,150970589,1388,1388,1388,1388,0
20230821,163100,150970589,1388,1388,1388,1388,0
20230821,163000,150970589,1388,1388,1388,1388,0
20230821,162900,150970589,1388,1388,1388,1388,0
20230821,162800,150970589,1388,1388,1388,1388,0
20230821,162700,150970589,1388,1388,1388,1388,0
20230821,162600,150970589,1388,1388,1388,1388,0
20230821,162500,150970589,1388,1388,1388,1388,0
20230821,162400,150970589,1388,1388,1388,1388,0
20230821,162300,150970589,1388,1388,1388,1388,0
20230821,162200,150970589,1388,1388,1388,1388,0
20230821,162100,150970589,1388,1388,1388,1388,0
20230821,162000,150970589,1388,1388,1388,1388,0
20230821,161900,150970589,1388,1388,1388,1388,0
20230821,161800,150970589,1388,1388,1388,1388,0
20230821,161700,150970589,1388,1388,1388,1388,0
20230821,161600,150970589,1388,1388,1388,1388,653
20230821,161500,150970589,1388,1388,1388,1388,0
20230821,161400,150970589,1388,1388,1388,1388,0
20230821,161300,150970589,1388,1388,1388,1388,0
20230821,161200,150970589,1388,1388,1388,1388,0
20230821,161100,150970589,1388,1388,1388,1388,0
20230821,161000,150970589,1388,1388,1388,1388,0
20230821,160900,150970589,1388,1388,1388,1388,0
20230821,160800,150970589,1388,1388,1388,1388,0
20230821,160700,150970589,1388,1388,1388,1388,0
20230821,160600,150970589,1388,1388,1388,1388,0
20230821,160500,150970589,1388,1388,1388,1388,0
20230821,160400,150970589,1388,1388,1388,1388,0
20230821,160300,150970589,1388,1388,1388,1388,0
20230821,160200,150970589,1388,1388,1388,1388,0
20230821,160100,150970589,1388,1388,1388,1388,0
20230821,160000,150970589,1388,1388,1388,1388,0
20230821,155900,150970589,1388,1388,1388,1388,0
20230821,155800,150970589,1388,1388,1388,1388,0
20230821,155700,150970589,1388,1388,1388,1388,0
20230821,155600,150970589,1388,1388,1388,1388,0
20230821,155500,150970589,1388,1388,1388,1388,0
20230821,155400,150970589,1388,1388,1388,1388,0
20230821,155300,150970589,1388,1388,1388,1388,0
20230821,155200,150970589,1388,1388,1388,1388,0
20230821,155100,150970589,1388,1388,1388,1388,0
20230821,155000,150970589,1388,1388,1388,1388,0
20230821,154900,150970589,1388,1388,1388,1388,0
20230821,154800,150970589,1388,1388,1388,1388,0
20230821,154700,150970589,1388,1388,1388,1388,0
20230821,154600,150970589,1388,1388,1388,1388,653
20230821,154500,150970589,1388,1388,1388,1388,0
20230821,154400,150970589,1388,1388,1388,1388,0
20230821,154300,150970589,1388,1388,1388,1388,0
20230821,154200,150970589,1388,1388,1388,1388,0
20230821,154100,150970589,1388,1388,1388,1388,0
20230821,154000,150970589,1388,1388,1388,1388,0
20230821,153900,150970589,1388,1388,1388,1388,0
20230821,153800,150970589,1388,1388,1388,1388,0
20230821,153700,150970589,1388,1388,1388,1388,0
20230821,153600,150970589,1388,1388,1388,1388,0
20230821,153500,150970589,1388,1388,1388,1388,0
20230821,153400,150970589,1388,1388,1388,1388,0
20230821,153300,150970589,1388,1388,1388,1388,0
20230821,153200,150970589,1388,1388,1388,1388,0
20230821,153100,150970589,1388,1388,1388,1388,0
20230821,153000,150970589,1388,1388,1388,1388,653
20230821,152900,150064225,1386,1386,1386,1386,0
20230821,152800,150064225,1386,1386,1386,1386,0
20230821,152700,150064225,1386,1386,1386,1386,0
20230821,152600,150064225,1386,1386,1386,1386,0
20230821,152500,150064225,1386,1386,1386,1386,0
20230821,152400,150064225,1386,1386,1386,1386,0
20230821,152300,150064225,1386,1386,1386,1386,0
20230821,152200,150064225,1386,1386,1386,1386,0
20230821,152100,150064225,1386,1386,1386,1386,0
20230821,152000,150064225,1386,1386,1386,1386,0
20230821,151900,150064225,1386,1386,1386,1383,71
20230821,151800,149965972,1386,1386,1386,1386,14
20230821,151700,149946568,1386,1386,1386,1386,145
20230821,151600,149745598,1386,1383,1386,1383,19
20230821,151500,149719279,1386,1386,1386,1386,14
20230821,151400,149699875,1386,1386,1386,1386,15
20230821,151300,149679085,1383,1386,1386,1383,83
20230821,151200,149564254,1383,1384,1384,1383,63
20230821,151100,149477110,1384,1386,1386,1384,901
20230821,151000,148229950,1386,1386,1386,1386,14
20230821,150900,148210546,1386,1386,1386,1386,15
20230821,150800,148189756,1386,1385,1386,1385,108
20230821,150700,148040140,1386,1386,1386,1386,14
20230821,150600,148020736,1386,1386,1386,1386,15
20230821,150500,147999946,1386,1386,1386,1386,58
20230821,150400,147919558,1386,1386,1386,1386,15
20230821,150300,147898768,1386,1384,1386,1384,82
20230821,150200,147785252,1386,1386,1386,1386,14
20230821,150100,147765848,1386,1386,1386,1386,15
20230821,150000,147745058,1386,1386,1386,1386,14
20230821,145900,147725654,1387,1387,1387,1387,15
20230821,145800,147704849,1387,1387,1387,1387,53
20230821,145700,147631338,1389,1389,1389,1389,14
20230821,145600,147611892,1389,1386,1389,1386,2069
20230821,145500,144744213,1386,1389,1389,1386,36
20230821,145400,144694275,1389,1390,1390,1389,15
20230821,145300,144673426,1390,1386,1390,1386,83
20230821,145200,144558328,1392,1387,1394,1386,2003
20230821,145100,141781541,1394,1393,1394,1393,15
20230821,145000,141760632,1394,1392,1394,1391,24
20230821,144900,141727193,1394,1393,1394,1393,14
20230821,144800,141707678,1394,1392,1394,1391,215
20230821,144700,141407991,1394,1393,1394,1393,14
20230821,144600,141388476,1394,1390,1394,1390,17
20230821,144500,141364828,1391,1391,1391,1391,36
20230821,144400,141314752,1391,1391,1391,1391,15
20230821,144300,141293887,1392,1386,1392,1386,215
20230821,144200,140995807,1386,1387,1392,1386,786
20230821,144100,139906075,1387,1392,1392,1387,66
20230821,144000,139814463,1392,1386,1392,1386,643
20230821,143900,138922707,1386,1387,1387,1386,395
20230821,143800,138375223,1387,1387,1387,1387,17
20230821,143700,138351644,1387,1387,1387,1387,29
20230821,143600,138311421,1387,1387,1387,1387,142
20230821,143500,138114467,1386,1387,1387,1386,115
20230821,143400,137955062,1387,1387,1387,1387,14
20230821,143300,137935644,1387,1386,1392,1386,2926
20230821,143200,133880073,1392,1386,1392,1386,128
20230821,143100,133702575,1392,1392,1392,1392,14
20230821,143000,133683087,1392,1392,1392,1392,15
20230821,142900,133662207,1392,1392,1392,1392,14
20230821,142800,133642719,1394,1389,1394,1386,1414
20230821,142700,131682570,1394,1393,1394,1393,15
20230821,142600,131661661,1394,1393,1394,1393,14
20230821,142500,131642147,1388,1392,1394,1388,38
20230821,142400,131589315,1394,1392,1394,1392,18
20230821,142300,131564231,1394,1387,1394,1387,53
20230821,142200,131490627,1394,1389,1394,1386,128
20230821,142100,131312957,1394,1394,1394,1394,14
20230821,142000,131293441,1394,1394,1394,1394,14
20230821,141900,131273925,1395,1395,1395,1395,15
20230821,141800,131253000,1393,1393,1393,1393,14
20230821,141700,131233498,1393,1393,1394,1393,808
20230821,141600,130107162,1394,1393,1394,1393,30
20230821,141500,130065343,1394,1392,1394,1392,14
20230821,141400,130045829,1394,1393,1394,1393,15
20230821,141300,130024923,1394,1387,1394,1387,18
20230821,141200,129999846,1394,1389,1394,1386,128
20230821,141100,129822263,1394,1388,1394,1388,83
20230821,141000,129706975,1388,1394,1394,1388,37
20230821,140900,129655535,1394,1390,1394,1390,17
20230821,140800,129631901,1390,1390,1390,1390,14
20230821,140700,129612441,1386,1390,1390,1386,66
20230821,140600,129520908,1386,1390,1390,1386,773
20230821,140500,128449409,1390,1390,1390,1390,14
20230821,140400,128429949,1390,1389,1390,1389,15
20230821,140300,128409104,1390,1389,1390,1389,14
20230821,140200,128389649,1390,1387,1390,1386,127
20230821,140100,128213484,1389,1389,1389,1389,15
20230821,140000,128192649,1389,1386,1389,1386,16
20230821,135900,128170431,1386,1389,1389,1386,2015
20230821,135800,125377596,1390,1394,1394,1390,1408
20230821,135700,123420420,1394,1387,1394,1387,114
20230821,135600,123262204,1395,1394,1395,1394,15
20230821,135500,123241280,1386,1395,1395,1386,37
20230821,135400,123189872,1386,1386,1386,1386,559
20230821,135300,122415098,1386,1386,1386,1386,15
20230821,135200,122394308,1386,1385,1386,1385,1501
20230821,135100,120315409,1384,1385,1385,1383,304
20230821,135000,119894837,1385,1385,1385,1385,14
20230821,134900,119875447,1385,1385,1385,1385,24
20230821,134800,119842207,1385,1385,1385,1385,15
20230821,134700,119821432,1385,1384,1385,1384,14
20230821,134600,119802043,1385,1385,1385,1385,15
20230821,134500,119781268,1385,1385,1385,1385,16
20230821,134400,119759108,1382,1385,1385,1382,114
20230821,134300,119601518,1382,1381,1385,1381,218
20230821,134200,119300300,1386,1382,1386,1381,127
20230821,134100,119124834,1381,1381,1381,1381,63
20230821,134000,119037831,1381,1380,1381,1380,682
20230821,133900,118096056,1380,1381,1381,1380,314
20230821,133800,117662722,1381,1381,1381,1381,369
20230821,133700,117153133,1381,1381,1381,1381,14
20230821,133600,117133799,1381,1381,1381,1381,14
20230821,133500,117114465,1381,1381,1381,1381,15
20230821,133400,117093750,1381,1381,1381,1381,14
20230821,133300,117074416,1380,1381,1381,1380,122
20230821,133200,116905986,1381,1384,1386,1380,130
20230821,133100,116726465,1383,1383,1386,1383,116
20230821,133000,116565995,1382,1382,1386,1382,186
20230821,132900,116308884,1382,1385,1386,1382,115
20230821,132800,116149898,1381,1386,1386,1381,18
20230821,132700,116124969,1386,1382,1386,1380,478
20230821,132600,115465107,1386,1386,1386,1386,15
20230821,132500,115444317,1386,1386,1386,1386,15
20230821,132400,115423527,1385,1378,1385,1378,459
20230821,132300,114789842,1371,1378,1378,1371,4083
20230821,132200,109163951,1378,1373,1378,1370,128
20230821,132100,108988150,1378,1378,1378,1378,14
20230821,132000,108968858,1378,1378,1378,1378,20
20230821,131900,108941298,1378,1376,1378,1365,2801
20230821,131800,105111163,1376,1378,1378,1376,23
20230821,131700,105079487,1378,1378,1378,1378,15
20230821,131600,105058817,1378,1378,1378,1376,34
20230821,131500,105011971,1378,1378,1378,1378,14
20230821,131400,104992679,1378,1378,1378,1378,15
20230821,131300,104972009,1378,1378,1378,1378,14
20230821,131200,104952717,1378,1376,1378,1375,227
20230821,131100,104640382,1378,1378,1379,1378,1019
20230821,131000,103236185,1378,1377,1378,1377,14
20230821,130900,103216897,1378,1378,1378,1378,15
20230821,130800,103196227,1378,1378,1378,1378,104
20230821,130700,103052915,1379,1378,1379,1378,14
20230821,130600,103033613,1379,1378,1379,1378,15
20230821,130500,103012932,1379,1375,1379,1375,114
20230821,130400,102856127,1379,1378,1379,1378,15
20230821,130300,102835443,1379,1375,1379,1375,17
20230821,130200,102812012,1380,1380,1380,1380,14
20230821,130100,102792692,1380,1380,1380,1380,15
20230821,130000,102771992,1380,1376,1380,1376,82
20230821,125900,102659104,1376,1380,1380,1376,66
20230821,125800,102568232,1380,1380,1380,1380,15
20230821,125700,102547532,1380,1380,1380,1380,14
20230821,125600,102528212,1376,1380,1380,1376,116
20230821,125500,102368136,1380,1380,1380,1380,314
20230821,125400,101934816,1380,1377,1380,1375,2298
20230821,125300,98770430,1377,1376,1377,1375,81
20230821,125200,98658969,1377,1377,1377,1377,14
20230821,125100,98639691,1377,1377,1377,1377,170
20230821,125000,98405601,1377,1377,1377,1377,14
20230821,124900,98386323,1377,1378,1378,1377,121
20230821,124800,98219692,1377,1377,1378,1377,230
20230821,124700,97902967,1378,1378,1380,1378,69
20230821,124600,97807857,1380,1380,1380,1380,14
20230821,124500,97788537,1380,1380,1380,1380,15
20230821,124400,97767837,1380,1378,1380,1378,17
20230821,124300,97744385,1378,1377,1381,1377,142
20230821,124200,97548720,1380,1380,1380,1380,14
20230821,124100,97529400,1380,1380,1380,1380,14
20230821,124000,97510080,1380,1380,1380,1380,15
20230821,123900,97489380,1380,1380,1380,1380,14
20230821,123800,97470060,1380,1380,1380,1380,78
20230821,123700,97362420,1380,1380,1380,1380,14
20230821,123600,97343100,1380,1379,1380,1379,14
20230821,123500,97323781,1380,1379,1380,1379,15
20230821,123400,97303084,1380,1379,1380,1379,14
20230821,123300,97283768,1380,1375,1380,1375,82
20230821,123200,97170948,1380,1379,1380,1379,15
20230821,123100,97150249,1380,1380,1380,1380,14
20230821,123000,97130929,1380,1380,1380,1380,15
20230821,122900,97110229,1380,1380,1380,1380,86
20230821,122800,96991549,1375,1380,1380,1375,770
20230821,122700,95931080,1380,1380,1380,1380,15
20230821,122600,95910380,1381,1381,1381,1381,14
20230821,122500,95891046,1377,1381,1381,1377,66
20230821,122400,95800108,1381,1377,1381,1377,16
20230821,122300,95778016,1381,1380,1381,1380,196
20230821,122200,95507522,1380,1381,1381,1380,211
20230821,122100,95216327,1381,1381,1381,1381,14
20230821,122000,95196993,1380,1380,1381,1380,112
20230821,121900,95042419,1380,1380,1381,1380,41
20230821,121800,94985824,1380,1380,1381,1380,588
20230821,121700,94174314,1381,1380,1381,1380,15
20230821,121600,94153601,1381,1380,1381,1380,31
20230821,121500,94110804,1381,1377,1381,1377,34
20230821,121400,94063933,1377,1378,1381,1377,368
20230821,121300,93556829,1378,1378,1381,1378,65
20230821,121200,93467217,1379,1379,1379,1379,15
20230821,121100,93446532,1379,1380,1380,1379,81
20230821,121000,93334818,1380,1379,1380,1379,15
20230821,120900,93314121,1380,1381,1381,1380,1446
20230821,120800,91318626,1380,1381,1381,1380,41
20230821,120700,91262032,1381,1381,1381,1381,14
20230821,120600,91242698,1381,1381,1381,1381,72
20230821,120500,91143266,1381,1381,1381,1381,14
20230821,120400,91123932,1381,1381,1381,1381,71
20230821,120300,91025881,1380,1381,1381,1380,130
20230821,120200,90846467,1380,1380,1381,1380,282
20230821,120100,90457293,1380,1381,1381,1380,2029
20230821,120000,87657258,1381,1381,1381,1381,71
20230821,115900,87559207,1381,1381,1381,1381,14
20230821,115800,87539873,1381,1381,1383,1381,315
20230821,115700,87104462,1381,1381,1383,1381,155
20230821,115600,86890399,1383,1383,1383,1383,15
20230821,115500,86869654,1384,1385,1385,1384,23
20230821,115400,86837808,1385,1384,1385,1384,29
20230821,115300,86797670,1385,1385,1386,1380,348
20230821,115200,86315724,1386,1384,1386,1384,14
20230821,115100,86296324,1386,1385,1386,1385,14
20230821,115000,86276921,1386,1385,1386,1385,69
20230821,114900,86181303,1387,1386,1387,1386,14
20230821,114800,86161886,1381,1386,1387,1381,125
20230821,114700,85989179,1387,1387,1387,1386,64
20230821,114600,85900413,1388,1384,1388,1380,163
20230821,114500,85675213,1389,1388,1389,1388,16
20230821,114400,85652991,1389,1386,1389,1386,20
20230821,114300,85625223,1382,1389,1389,1382,59
20230821,114200,85543574,1386,1386,1386,1386,14
20230821,114100,85524170,1386,1385,1386,1385,14
20230821,114000,85504767,1387,1387,1387,1386,614
20230821,113900,84653150,1387,1387,1387,1386,129
20230821,113800,84474228,1387,1387,1387,1387,14
20230821,113700,84454810,1387,1387,1387,1387,15
20230821,113600,84434005,1387,1387,1387,1387,14
20230821,113500,84414587,1387,1387,1387,1387,18
20230821,113400,84389621,1387,1387,1387,1387,14
20230821,113300,84370203,1381,1387,1387,1381,93
20230821,113200,84241510,1387,1387,1387,1387,15
20230821,113100,84220705,1387,1387,1387,1387,14
20230821,113000,84201287,1387,1382,1387,1381,131
20230821,112900,84020181,1387,1387,1387,1387,14
20230821,112800,84000763,1387,1387,1387,1387,14
20230821,112700,83981345,1387,1387,1387,1387,16
20230821,112600,83959153,1388,1388,1388,1388,14
20230821,112500,83939721,1388,1388,1388,1388,14
20230821,112400,83920289,1380,1392,1392,1380,3015
20230821,112300,79756969,1393,1393,1393,1393,14
20230821,112200,79737467,1394,1384,1394,1384,69
20230821,112100,79641821,1380,1394,1394,1380,814
20230821,112000,78515654,1395,1395,1395,1395,241
20230821,111900,78179459,1395,1395,1396,1395,1088
20230821,111800,76661684,1395,1395,1395,1395,14
20230821,111700,76642154,1395,1395,1395,1395,65
20230821,111600,76551479,1395,1395,1395,1395,31
20230821,111500,76508234,1395,1395,1395,1395,21
20230821,111400,76478939,1395,1395,1395,1395,27
20230821,111300,76441274,1395,1395,1395,1385,89
20230821,111200,76317691,1395,1395,1395,1395,14
20230821,111100,76298161,1395,1395,1395,1395,15
20230821,111000,76277236,1395,1395,1395,1395,14
20230821,110900,76257706,1395,1395,1395,1395,15
20230821,110800,76236781,1395,1395,1395,1395,14
20230821,110700,76217251,1395,1395,1395,1395,14
20230821,110600,76197721,1395,1395,1395,1395,15
20230821,110500,76176796,1384,1393,1395,1384,775
20230821,110400,75101750,1392,1390,1392,1390,1442
20230821,110300,73096419,1384,1390,1390,1384,153
20230821,110200,72884011,1390,1390,1390,1390,24
20230821,110100,72850651,1390,1390,1390,1390,15
20230821,110000,72829801,1390,1390,1390,1390,14
20230821,105900,72810341,1390,1390,1390,1390,34
20230821,105800,72763081,1390,1390,1390,1390,45
20230821,105700,72700531,1390,1389,1390,1389,14
20230821,105600,72681072,1390,1389,1390,1389,15
20230821,105500,72660223,1390,1389,1390,1389,14
20230821,105400,72640766,1390,1390,1390,1390,17
20230821,105300,72617136,1383,1391,1391,1383,86
20230821,105200,72498078,1391,1391,1391,1391,19
20230821,105100,72471649,1391,1391,1391,1391,14
20230821,105000,72452175,1391,1391,1391,1391,15
20230821,104900,72431310,1391,1391,1391,1391,14
20230821,104800,72411836,1390,1390,1390,1390,324
20230821,104700,71961476,1390,1390,1390,1390,14
20230821,104600,71942016,1390,1390,1390,1390,69
20230821,104500,71846106,1390,1390,1390,1390,15
20230821,104400,71825256,1390,1389,1390,1389,427
20230821,104300,71232116,1389,1384,1389,1384,128
20230821,104200,71054354,1389,1384,1389,1384,2027
20230821,104100,68248916,1384,1389,1389,1384,2114
20230821,104000,65322570,1382,1385,1385,1382,6068
20230821,103900,56936390,1385,1385,1385,1385,1120
20230821,103800,55385190,1380,1380,1380,1380,876
20230821,103700,54176310,1380,1380,1380,1380,165
20230821,103600,53948610,1380,1380,1380,1380,14
20230821,103500,53929290,1380,1380,1380,1380,365
20230821,103400,53425590,1380,1380,1380,1380,114
20230821,103300,53268270,1380,1380,1380,1380,114
20230821,103200,53110950,1380,1380,1380,1380,422
20230821,103100,52528590,1380,1383,1383,1380,507
20230821,103000,51828888,1383,1385,1385,1383,1507
20230821,102900,49744676,1385,1385,1385,1385,0
20230821,102800,49744676,1385,1385,1385,1385,0
20230821,102700,49744676,1385,1385,1385,1385,10
20230821,102600,49730826,1385,1385,1385,1385,56
20230821,102500,49653266,1385,1385,1385,1385,199
20230821,102400,49377651,1385,1385,1385,1385,1
20230821,102300,49376266,1384,1385,1385,1384,165
20230821,102200,49147850,1383,1383,1383,1383,0
20230821,102100,49147850,1383,1383,1383,1383,0
20230821,102000,49147850,1383,1384,1385,1383,3038
20230821,101900,44941572,1384,1384,1384,1384,0
20230821,101800,44941572,1384,1384,1384,1384,72
20230821,101700,44841924,1384,1384,1384,1384,110
20230821,101600,44689684,1384,1384,1384,1384,17
20230821,101500,44666156,1384,1384,1384,1384,0
20230821,101400,44666156,1384,1384,1384,1384,1
20230821,101300,44664772,1380,1380,1380,1380,0
20230821,101200,44664772,1380,1380,1380,1380,61
20230821,101100,44580592,1380,1380,1380,1380,1
20230821,101000,44579212,1385,1385,1385,1385,72
20230821,100900,44479492,1385,1378,1385,1378,1003
20230821,100800,43097337,1378,1381,1381,1378,1037
20230821,100700,41668283,1380,1379,1380,1379,274
20230821,100600,41290379,1379,1379,1379,1379,900
20230821,100500,40049279,1379,1371,1379,1371,1218
20230821,100400,38369844,1371,1379,1379,1371,6
20230821,100300,38361609,1379,1371,1379,1371,3067
20230821,100200,34138091,1376,1376,1376,1376,0
20230821,100100,34138091,1376,1376,1376,1376,0
20230821,100000,34138091,1376,1376,1376,1376,0
20230821,095900,34138091,1376,1376,1376,1376,0
20230821,095800,34138091,1376,1376,1376,1376,1
20230821,095700,34136715,1368,1368,1368,1368,0
20230821,095600,34136715,1368,1368,1368,1368,0
20230821,095500,34136715,1368,1368,1368,1368,0
20230821,095400,34136715,1368,1368,1377,1368,1865
20230821,095300,31584014,1368,1370,1377,1368,502
20230821,095200,30896750,1377,1377,1377,1377,0
20230821,095100,30896750,1377,1368,1377,1368,4
20230821,095000,30891269,1366,1370,1370,1366,302
20230821,094900,30478425,1364,1364,1364,1364,0
20230821,094800,30478425,1364,1364,1364,1364,0
20230821,094700,30478425,1364,1364,1364,1364,0
20230821,094600,30478425,1364,1364,1364,1364,0
20230821,094500,30478425,1364,1364,1364,1364,0
20230821,094400,30478425,1364,1364,1364,1364,0
20230821,094300,30478425,1364,1364,1364,1364,75
20230821,094200,30376125,1369,1369,1369,1369,0
20230821,094100,30376125,1369,1369,1369,1369,1
20230821,094000,30374756,1369,1370,1370,1369,62
20230821,093900,30289849,1377,1380,1380,1359,148
20230821,093800,30087327,1369,1363,1369,1363,4507
20230821,093700,23926975,1364,1364,1364,1364,4
20230821,093600,23921519,1365,1365,1365,1365,0
20230821,093500,23921519,1365,1365,1365,1365,0
20230821,093400,23921519,1365,1365,1365,1365,0
20230821,093300,23921519,1365,1358,1365,1358,83
20230821,093200,23808798,1365,1365,1365,1365,11
20230821,093100,23793783,1365,1365,1365,1365,0
20230821,093000,23793783,1365,1365,1365,1365,2
20230821,092900,23791053,1365,1365,1365,1365,0
20230821,092800,23791053,1365,1365,1365,1365,0
20230821,092700,23791053,1365,1356,1365,1356,4710
20230821,092600,17382612,1354,1354,1354,1354,0
20230821,092500,17382612,1354,1354,1354,1354,0
20230821,092400,17382612,1354,1354,1354,1354,3792
20230821,092300,12248244,1354,1354,1354,1354,85
20230821,092200,12133154,1358,1358,1358,1358,0
20230821,092100,12133154,1358,1358,1358,1358,1
20230821,092000,12131796,1351,1352,1352,1351,64
20230821,091900,12045302,1351,1352,1352,1351,200
20230821,091800,11775070,1351,1352,1352,1351,223
20230821,091700,11473765,1359,1359,1359,1359,0
20230821,091600,11473765,1359,1359,1359,1359,0
20230821,091500,11473765,1359,1359,1359,1359,1
20230821,091400,11472406,1351,1351,1351,1351,0
20230821,091300,11472406,1351,1351,1359,1351,105
20230821,091200,11330519,1354,1353,1354,1350,1475
20230821,091100,9337083,1354,1354,1354,1354,0
20230821,091000,9337083,1354,1354,1354,1354,0
20230821,090900,9337083,1354,1354,1354,1354,44
20230821,090800,9277507,1354,1354,1354,1354,577
20230821,090700,8496249,1353,1353,1353,1353,50
20230821,090600,8428599,1353,1353,1353,1353,0
20230821,090500,8428599,1353,1353,1353,1353,20
20230821,090400,8401539,1353,1353,1353,1353,738
20230821,090300,7403025,1365,1365,1365,1365,50
20230821,090200,7334775,1365,1365,1365,1365,1
20230821,090100,7333410,1353,1353,1353,1353,70
20230821,090000,7238700,1350,1350,1350,1350,5362