KissMeData/007120/min/candle-20230921.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230921,184600,150616712,1258,1258,1258,1258,6183
20230921,184500,150616712,1258,1258,1258,1258,0
20230921,184400,150616712,1258,1258,1258,1258,0
20230921,184300,150616712,1258,1258,1258,1258,0
20230921,184200,150616712,1258,1258,1258,1258,0
20230921,184100,150616712,1258,1258,1258,1258,0
20230921,184000,150616712,1258,1258,1258,1258,0
20230921,183900,150616712,1258,1258,1258,1258,0
20230921,183800,150616712,1258,1258,1258,1258,0
20230921,183700,150616712,1258,1258,1258,1258,0
20230921,183600,150616712,1258,1258,1258,1258,0
20230921,183500,150616712,1258,1258,1258,1258,0
20230921,183400,150616712,1258,1258,1258,1258,0
20230921,183300,150616712,1258,1258,1258,1258,0
20230921,183200,150616712,1258,1258,1258,1258,0
20230921,183100,150616712,1258,1258,1258,1258,0
20230921,183000,150616712,1258,1258,1258,1258,0
20230921,182900,150616712,1258,1258,1258,1258,0
20230921,182800,150616712,1258,1258,1258,1258,0
20230921,182700,150616712,1258,1258,1258,1258,0
20230921,182600,150616712,1258,1258,1258,1258,0
20230921,182500,150616712,1258,1258,1258,1258,0
20230921,182400,150616712,1258,1258,1258,1258,0
20230921,182300,150616712,1258,1258,1258,1258,0
20230921,182200,150616712,1258,1258,1258,1258,0
20230921,182100,150616712,1258,1258,1258,1258,0
20230921,182000,150616712,1258,1258,1258,1258,0
20230921,181900,150616712,1258,1258,1258,1258,0
20230921,181800,150616712,1258,1258,1258,1258,0
20230921,181700,150616712,1258,1258,1258,1258,0
20230921,181600,150616712,1258,1258,1258,1258,6183
20230921,181500,150616712,1258,1258,1258,1258,0
20230921,181400,150616712,1258,1258,1258,1258,0
20230921,181300,150616712,1258,1258,1258,1258,0
20230921,181200,150616712,1258,1258,1258,1258,0
20230921,181100,150616712,1258,1258,1258,1258,0
20230921,181000,150616712,1258,1258,1258,1258,0
20230921,180900,150616712,1258,1258,1258,1258,0
20230921,180800,150616712,1258,1258,1258,1258,0
20230921,180700,150616712,1258,1258,1258,1258,0
20230921,180600,150616712,1258,1258,1258,1258,0
20230921,180500,150616712,1258,1258,1258,1258,0
20230921,180400,150616712,1258,1258,1258,1258,0
20230921,180300,150616712,1258,1258,1258,1258,0
20230921,180200,150616712,1258,1258,1258,1258,0
20230921,180100,150616712,1258,1258,1258,1258,0
20230921,180000,150616712,1258,1258,1258,1258,0
20230921,175900,150616712,1258,1258,1258,1258,0
20230921,175800,150616712,1258,1258,1258,1258,0
20230921,175700,150616712,1258,1258,1258,1258,0
20230921,175600,150616712,1258,1258,1258,1258,0
20230921,175500,150616712,1258,1258,1258,1258,0
20230921,175400,150616712,1258,1258,1258,1258,0
20230921,175300,150616712,1258,1258,1258,1258,0
20230921,175200,150616712,1258,1258,1258,1258,0
20230921,175100,150616712,1258,1258,1258,1258,0
20230921,175000,150616712,1258,1258,1258,1258,0
20230921,174900,150616712,1258,1258,1258,1258,0
20230921,174800,150616712,1258,1258,1258,1258,0
20230921,174700,150616712,1258,1258,1258,1258,0
20230921,174600,150616712,1258,1258,1258,1258,6183
20230921,174500,150616712,1258,1258,1258,1258,0
20230921,174400,150616712,1258,1258,1258,1258,0
20230921,174300,150616712,1258,1258,1258,1258,0
20230921,174200,150616712,1258,1258,1258,1258,0
20230921,174100,150616712,1258,1258,1258,1258,0
20230921,174000,150616712,1258,1258,1258,1258,0
20230921,173900,150616712,1258,1258,1258,1258,0
20230921,173800,150616712,1258,1258,1258,1258,0
20230921,173700,150616712,1258,1258,1258,1258,0
20230921,173600,150616712,1258,1258,1258,1258,0
20230921,173500,150616712,1258,1258,1258,1258,0
20230921,173400,150616712,1258,1258,1258,1258,0
20230921,173300,150616712,1258,1258,1258,1258,0
20230921,173200,150616712,1258,1258,1258,1258,0
20230921,173100,150616712,1258,1258,1258,1258,0
20230921,173000,150616712,1258,1258,1258,1258,0
20230921,172900,150616712,1258,1258,1258,1258,0
20230921,172800,150616712,1258,1258,1258,1258,0
20230921,172700,150616712,1258,1258,1258,1258,0
20230921,172600,150616712,1258,1258,1258,1258,0
20230921,172500,150616712,1258,1258,1258,1258,0
20230921,172400,150616712,1258,1258,1258,1258,0
20230921,172300,150616712,1258,1258,1258,1258,0
20230921,172200,150616712,1258,1258,1258,1258,0
20230921,172100,150616712,1258,1258,1258,1258,0
20230921,172000,150616712,1258,1258,1258,1258,0
20230921,171900,150616712,1258,1258,1258,1258,0
20230921,171800,150616712,1258,1258,1258,1258,0
20230921,171700,150616712,1258,1258,1258,1258,0
20230921,171600,150616712,1258,1258,1258,1258,6183
20230921,171500,150616712,1258,1258,1258,1258,0
20230921,171400,150616712,1258,1258,1258,1258,0
20230921,171300,150616712,1258,1258,1258,1258,0
20230921,171200,150616712,1258,1258,1258,1258,0
20230921,171100,150616712,1258,1258,1258,1258,0
20230921,171000,150616712,1258,1258,1258,1258,0
20230921,170900,150616712,1258,1258,1258,1258,0
20230921,170800,150616712,1258,1258,1258,1258,0
20230921,170700,150616712,1258,1258,1258,1258,0
20230921,170600,150616712,1258,1258,1258,1258,0
20230921,170500,150616712,1258,1258,1258,1258,0
20230921,170400,150616712,1258,1258,1258,1258,0
20230921,170300,150616712,1258,1258,1258,1258,0
20230921,170200,150616712,1258,1258,1258,1258,0
20230921,170100,150616712,1258,1258,1258,1258,0
20230921,170000,150616712,1258,1258,1258,1258,0
20230921,165900,150616712,1258,1258,1258,1258,0
20230921,165800,150616712,1258,1258,1258,1258,0
20230921,165700,150616712,1258,1258,1258,1258,0
20230921,165600,150616712,1258,1258,1258,1258,0
20230921,165500,150616712,1258,1258,1258,1258,0
20230921,165400,150616712,1258,1258,1258,1258,0
20230921,165300,150616712,1258,1258,1258,1258,0
20230921,165200,150616712,1258,1258,1258,1258,0
20230921,165100,150616712,1258,1258,1258,1258,0
20230921,165000,150616712,1258,1258,1258,1258,0
20230921,164900,150616712,1258,1258,1258,1258,0
20230921,164800,150616712,1258,1258,1258,1258,0
20230921,164700,150616712,1258,1258,1258,1258,0
20230921,164600,150616712,1258,1258,1258,1258,6183
20230921,164500,150616712,1258,1258,1258,1258,0
20230921,164400,150616712,1258,1258,1258,1258,0
20230921,164300,150616712,1258,1258,1258,1258,0
20230921,164200,150616712,1258,1258,1258,1258,0
20230921,164100,150616712,1258,1258,1258,1258,0
20230921,164000,150616712,1258,1258,1258,1258,0
20230921,163900,150616712,1258,1258,1258,1258,0
20230921,163800,150616712,1258,1258,1258,1258,0
20230921,163700,150616712,1258,1258,1258,1258,0
20230921,163600,150616712,1258,1258,1258,1258,0
20230921,163500,150616712,1258,1258,1258,1258,0
20230921,163400,150616712,1258,1258,1258,1258,0
20230921,163300,150616712,1258,1258,1258,1258,0
20230921,163200,150616712,1258,1258,1258,1258,0
20230921,163100,150616712,1258,1258,1258,1258,0
20230921,163000,150616712,1258,1258,1258,1258,0
20230921,162900,150616712,1258,1258,1258,1258,0
20230921,162800,150616712,1258,1258,1258,1258,0
20230921,162700,150616712,1258,1258,1258,1258,0
20230921,162600,150616712,1258,1258,1258,1258,0
20230921,162500,150616712,1258,1258,1258,1258,0
20230921,162400,150616712,1258,1258,1258,1258,0
20230921,162300,150616712,1258,1258,1258,1258,0
20230921,162200,150616712,1258,1258,1258,1258,0
20230921,162100,150616712,1258,1258,1258,1258,0
20230921,162000,150616712,1258,1258,1258,1258,0
20230921,161900,150616712,1258,1258,1258,1258,0
20230921,161800,150616712,1258,1258,1258,1258,0
20230921,161700,150616712,1258,1258,1258,1258,0
20230921,161600,150616712,1258,1258,1258,1258,6183
20230921,161500,150616712,1258,1258,1258,1258,0
20230921,161400,150616712,1258,1258,1258,1258,0
20230921,161300,150616712,1258,1258,1258,1258,0
20230921,161200,150616712,1258,1258,1258,1258,0
20230921,161100,150616712,1258,1258,1258,1258,0
20230921,161000,150616712,1258,1258,1258,1258,0
20230921,160900,150616712,1258,1258,1258,1258,0
20230921,160800,150616712,1258,1258,1258,1258,0
20230921,160700,150616712,1258,1258,1258,1258,0
20230921,160600,150616712,1258,1258,1258,1258,0
20230921,160500,150616712,1258,1258,1258,1258,0
20230921,160400,150616712,1258,1258,1258,1258,0
20230921,160300,150616712,1258,1258,1258,1258,0
20230921,160200,150616712,1258,1258,1258,1258,0
20230921,160100,150616712,1258,1258,1258,1258,0
20230921,160000,150616712,1258,1258,1258,1258,0
20230921,155900,150616712,1258,1258,1258,1258,0
20230921,155800,150616712,1258,1258,1258,1258,0
20230921,155700,150616712,1258,1258,1258,1258,0
20230921,155600,150616712,1258,1258,1258,1258,0
20230921,155500,150616712,1258,1258,1258,1258,0
20230921,155400,150616712,1258,1258,1258,1258,0
20230921,155300,150616712,1258,1258,1258,1258,0
20230921,155200,150616712,1258,1258,1258,1258,0
20230921,155100,150616712,1258,1258,1258,1258,0
20230921,155000,150616712,1258,1258,1258,1258,0
20230921,154900,150616712,1258,1258,1258,1258,0
20230921,154800,150616712,1258,1258,1258,1258,0
20230921,154700,150616712,1258,1258,1258,1258,0
20230921,154600,150616712,1258,1258,1258,1258,6183
20230921,154500,150616712,1258,1258,1258,1258,0
20230921,154400,150616712,1258,1258,1258,1258,0
20230921,154300,150616712,1258,1258,1258,1258,0
20230921,154200,150616712,1258,1258,1258,1258,0
20230921,154100,150616712,1258,1258,1258,1258,0
20230921,154000,150616712,1258,1258,1258,1258,0
20230921,153900,150616712,1258,1258,1258,1258,0
20230921,153800,150616712,1258,1258,1258,1258,0
20230921,153700,150616712,1258,1258,1258,1258,0
20230921,153600,150616712,1258,1258,1258,1258,0
20230921,153500,150616712,1258,1258,1258,1258,0
20230921,153400,150616712,1258,1258,1258,1258,0
20230921,153300,150616712,1258,1258,1258,1258,0
20230921,153200,150616712,1258,1258,1258,1258,0
20230921,153100,150616712,1258,1258,1258,1258,0
20230921,153000,150616712,1258,1258,1258,1258,6183
20230921,152900,142838498,1262,1262,1262,1262,0
20230921,152800,142838498,1262,1262,1262,1262,0
20230921,152700,142838498,1262,1262,1262,1262,0
20230921,152600,142838498,1262,1262,1262,1262,0
20230921,152500,142838498,1262,1262,1262,1262,0
20230921,152400,142838498,1262,1262,1262,1262,0
20230921,152300,142838498,1262,1262,1262,1262,0
20230921,152200,142838498,1262,1262,1262,1262,0
20230921,152100,142838498,1262,1262,1262,1262,0
20230921,152000,142838498,1262,1262,1262,1262,0
20230921,151900,142838498,1262,1262,1262,1262,0
20230921,151800,142838498,1262,1262,1262,1262,4
20230921,151700,142833450,1262,1262,1262,1262,0
20230921,151600,142833450,1262,1262,1262,1262,1
20230921,151500,142832188,1262,1258,1262,1258,666
20230921,151400,141994356,1258,1258,1262,1258,3120
20230921,151300,138069392,1258,1259,1259,1258,1147
20230921,151200,136626365,1262,1260,1262,1260,3
20230921,151100,136622581,1262,1262,1262,1262,289
20230921,151000,136257863,1262,1262,1262,1262,1
20230921,150900,136256601,1262,1262,1262,1262,1
20230921,150800,136255339,1262,1259,1262,1259,91
20230921,150700,136140767,1262,1262,1262,1262,1
20230921,150600,136139505,1262,1262,1262,1262,0
20230921,150500,136139505,1262,1262,1262,1262,1
20230921,150400,136138243,1262,1262,1262,1262,1
20230921,150300,136136981,1262,1262,1262,1262,1
20230921,150200,136135719,1262,1262,1262,1262,0
20230921,150100,136135719,1262,1262,1262,1260,98
20230921,150000,136012233,1262,1262,1262,1262,0
20230921,145900,136012233,1262,1262,1262,1262,2
20230921,145800,136009709,1262,1262,1262,1262,1
20230921,145700,136008447,1262,1262,1262,1262,3
20230921,145600,136004661,1262,1262,1262,1262,1
20230921,145500,136003399,1262,1262,1262,1262,1
20230921,145400,136002137,1262,1262,1262,1262,1
20230921,145300,136000875,1262,1262,1262,1262,6
20230921,145200,135993303,1262,1262,1262,1262,1
20230921,145100,135992041,1262,1262,1262,1262,0
20230921,145000,135992041,1262,1262,1262,1262,13
20230921,144900,135975635,1262,1262,1262,1262,4
20230921,144800,135970587,1262,1262,1262,1262,33
20230921,144700,135928941,1262,1262,1262,1261,44
20230921,144600,135873414,1268,1262,1268,1262,2
20230921,144500,135870884,1268,1263,1268,1262,101
20230921,144400,135743336,1268,1268,1268,1268,1
20230921,144300,135742068,1268,1268,1268,1268,0
20230921,144200,135742068,1268,1262,1268,1262,64
20230921,144100,135661282,1262,1262,1262,1262,5
20230921,144000,135654972,1262,1262,1262,1262,32
20230921,143900,135614588,1262,1261,1262,1261,101
20230921,143800,135487225,1263,1263,1263,1263,35
20230921,143700,135443020,1265,1265,1265,1265,1
20230921,143600,135441755,1269,1269,1269,1269,1
20230921,143500,135440486,1269,1269,1269,1269,1
20230921,143400,135439217,1269,1269,1269,1269,1
20230921,143300,135437948,1269,1269,1269,1269,3
20230921,143200,135434141,1269,1269,1269,1269,1
20230921,143100,135432872,1269,1261,1269,1261,4
20230921,143000,135427804,1269,1269,1269,1269,0
20230921,142900,135427804,1269,1269,1269,1269,1
20230921,142800,135426535,1269,1269,1269,1269,35
20230921,142700,135382120,1269,1269,1269,1269,1
20230921,142600,135380851,1269,1269,1269,1269,0
20230921,142500,135380851,1269,1269,1269,1269,1
20230921,142400,135379582,1269,1269,1269,1269,1
20230921,142300,135378313,1269,1269,1269,1269,1001
20230921,142200,134108044,1269,1269,1269,1269,1
20230921,142100,134106775,1269,1269,1269,1269,0
20230921,142000,134106775,1269,1269,1269,1269,2
20230921,141900,134104237,1269,1269,1269,1269,0
20230921,141800,134104237,1269,1267,1269,1267,33
20230921,141700,134062400,1267,1267,1267,1267,1
20230921,141600,134061133,1266,1259,1266,1259,2
20230921,141500,134058608,1267,1267,1267,1267,0
20230921,141400,134058608,1267,1267,1267,1267,2
20230921,141300,134056074,1267,1262,1267,1258,4852
20230921,141200,127943637,1269,1269,1269,1269,1
20230921,141100,127942368,1269,1269,1269,1269,1
20230921,141000,127941099,1269,1266,1269,1261,201
20230921,140900,127687575,1269,1269,1269,1269,2
20230921,140800,127685037,1267,1269,1269,1267,33
20230921,140700,127643162,1268,1269,1269,1268,1704
20230921,140600,125480787,1270,1270,1270,1270,1
20230921,140500,125479517,1270,1270,1270,1270,1
20230921,140400,125478247,1270,1270,1270,1270,0
20230921,140300,125478247,1270,1265,1270,1265,112
20230921,140200,125336557,1270,1270,1270,1270,0
20230921,140100,125336557,1270,1264,1270,1264,3
20230921,140000,125332753,1270,1270,1270,1270,0
20230921,135900,125332753,1270,1270,1270,1270,0
20230921,135800,125332753,1270,1270,1270,1270,739
20230921,135700,124394223,1270,1270,1270,1270,0
20230921,135600,124394223,1270,1270,1270,1270,1
20230921,135500,124392953,1270,1270,1270,1270,1
20230921,135400,124391683,1270,1270,1270,1270,1
20230921,135300,124390413,1270,1270,1270,1270,0
20230921,135200,124390413,1270,1270,1270,1270,2
20230921,135100,124387873,1270,1270,1270,1270,0
20230921,135000,124387873,1270,1270,1270,1270,2
20230921,134900,124385333,1270,1270,1270,1270,0
20230921,134800,124385333,1270,1270,1270,1270,34
20230921,134700,124342153,1270,1270,1270,1270,16
20230921,134600,124321833,1270,1262,1270,1262,2
20230921,134500,124319301,1270,1270,1270,1270,0
20230921,134400,124319301,1270,1270,1270,1270,1
20230921,134300,124318031,1270,1262,1270,1262,336
20230921,134200,123893991,1270,1270,1270,1270,1
20230921,134100,123892721,1270,1270,1270,1270,2
20230921,134000,123890181,1270,1270,1270,1270,0
20230921,133900,123890181,1270,1270,1270,1270,82
20230921,133800,123786041,1270,1270,1270,1270,33
20230921,133700,123744131,1270,1266,1270,1260,4453
20230921,133600,118126095,1270,1270,1270,1270,1
20230921,133500,118124825,1270,1270,1270,1270,2
20230921,133400,118122285,1270,1270,1270,1270,0
20230921,133300,118122285,1270,1270,1270,1270,2
20230921,133200,118119745,1270,1265,1270,1265,2
20230921,133100,118117210,1270,1270,1270,1270,10
20230921,133000,118104510,1270,1270,1270,1270,2
20230921,132900,118101970,1270,1270,1270,1270,0
20230921,132800,118101970,1270,1270,1270,1270,35
20230921,132700,118057520,1270,1270,1270,1270,0
20230921,132600,118057520,1270,1270,1270,1270,1
20230921,132500,118056250,1270,1270,1270,1270,1
20230921,132400,118054980,1270,1270,1270,1270,1
20230921,132300,118053710,1270,1270,1270,1270,0
20230921,132200,118053710,1270,1270,1270,1270,2
20230921,132100,118051170,1270,1270,1270,1270,0
20230921,132000,118051170,1270,1270,1270,1270,1
20230921,131900,118049900,1270,1270,1270,1270,1
20230921,131800,118048630,1270,1270,1270,1270,33
20230921,131700,118006720,1270,1265,1270,1265,4
20230921,131600,118001645,1270,1270,1270,1270,0
20230921,131500,118001645,1270,1270,1270,1270,1
20230921,131400,118000375,1270,1270,1270,1270,1
20230921,131300,117999105,1270,1270,1270,1270,751
20230921,131200,117045335,1270,1270,1270,1270,0
20230921,131100,117045335,1270,1270,1270,1270,2
20230921,131000,117042795,1270,1270,1270,1270,0
20230921,130900,117042795,1270,1270,1270,1270,1
20230921,130800,117041525,1270,1264,1270,1264,11
20230921,130700,117027615,1270,1270,1270,1270,1
20230921,130600,117026345,1270,1270,1270,1270,1
20230921,130500,117025075,1270,1270,1270,1270,0
20230921,130400,117025075,1270,1270,1270,1270,1
20230921,130300,117023805,1270,1271,1271,1270,395
20230921,130200,116521761,1264,1264,1264,1260,1165
20230921,130100,115049205,1264,1264,1264,1264,0
20230921,130000,115049205,1264,1264,1264,1264,2
20230921,125900,115046677,1260,1263,1263,1260,2454
20230921,125800,111952220,1264,1263,1264,1263,27
20230921,125700,111918118,1264,1264,1264,1264,836
20230921,125600,110861414,1272,1272,1272,1272,1
20230921,125500,110860142,1272,1264,1272,1263,2588
20230921,125400,107575644,1271,1265,1271,1264,2006
20230921,125300,105026052,1264,1264,1264,1264,5
20230921,125200,105019732,1271,1271,1271,1271,2
20230921,125100,105017190,1264,1264,1264,1264,3
20230921,125000,105013398,1264,1265,1271,1264,1400
20230921,124900,103242477,1271,1265,1271,1265,3
20230921,124800,103238670,1265,1265,1265,1265,5
20230921,124700,103232345,1271,1265,1271,1265,2
20230921,124600,103229809,1271,1265,1271,1265,6
20230921,124500,103222213,1271,1271,1271,1271,1
20230921,124400,103220942,1265,1271,1271,1265,6
20230921,124300,103213346,1271,1265,1271,1265,4
20230921,124200,103208280,1271,1271,1271,1271,0
20230921,124100,103208280,1271,1271,1271,1271,2
20230921,124000,103205738,1265,1265,1265,1265,5
20230921,123900,103199413,1271,1271,1271,1271,1
20230921,123800,103198142,1271,1271,1271,1271,1
20230921,123700,103196871,1271,1271,1271,1271,0
20230921,123600,103196871,1271,1264,1271,1264,1141
20230921,123500,101753535,1271,1271,1271,1271,1
20230921,123400,101752264,1271,1271,1271,1271,1
20230921,123300,101750993,1271,1271,1271,1271,1
20230921,123200,101749722,1271,1264,1271,1264,2
20230921,123100,101747187,1271,1271,1271,1271,0
20230921,123000,101747187,1271,1271,1271,1271,2
20230921,122900,101744645,1271,1271,1271,1271,0
20230921,122800,101744645,1271,1271,1271,1271,1
20230921,122700,101743374,1272,1272,1272,1272,3
20230921,122600,101739558,1271,1271,1271,1271,1
20230921,122500,101738287,1265,1265,1265,1265,0
20230921,122400,101738287,1265,1279,1279,1265,111
20230921,122300,101597719,1281,1281,1281,1281,1
20230921,122200,101596438,1283,1283,1283,1283,1
20230921,122100,101595155,1285,1267,1285,1267,9730
20230921,122000,89186517,1266,1265,1266,1265,3911
20230921,121900,84238191,1266,1263,1266,1263,2002
20230921,121800,81709662,1260,1261,1261,1260,1064
20230921,121700,80369021,1260,1263,1263,1260,7481
20230921,121600,70942952,1263,1263,1263,1263,1
20230921,121500,70941689,1265,1261,1265,1261,1863
20230921,121400,68592442,1261,1261,1261,1261,1100
20230921,121300,67205342,1266,1266,1266,1266,2
20230921,121200,67202810,1266,1266,1266,1266,0
20230921,121100,67202810,1266,1266,1266,1266,1
20230921,121000,67201544,1266,1266,1266,1266,1
20230921,120900,67200278,1261,1261,1261,1261,18
20230921,120800,67177580,1266,1266,1266,1266,83
20230921,120700,67072502,1262,1262,1262,1262,0
20230921,120600,67072502,1262,1262,1262,1262,2
20230921,120500,67069978,1266,1266,1266,1266,1
20230921,120400,67068712,1266,1266,1266,1266,1
20230921,120300,67067446,1266,1261,1266,1261,2
20230921,120200,67064919,1266,1266,1266,1266,2
20230921,120100,67062387,1266,1266,1266,1266,0
20230921,120000,67062387,1266,1266,1266,1266,1
20230921,115900,67061121,1266,1266,1266,1266,1
20230921,115800,67059855,1266,1266,1266,1266,1
20230921,115700,67058589,1266,1266,1266,1266,1
20230921,115600,67057323,1266,1266,1266,1266,0
20230921,115500,67057323,1266,1266,1266,1266,1
20230921,115400,67056057,1266,1266,1266,1266,1
20230921,115300,67054791,1266,1266,1266,1266,1
20230921,115200,67053525,1266,1266,1266,1266,0
20230921,115100,67053525,1266,1266,1266,1266,2
20230921,115000,67050993,1266,1266,1266,1266,8
20230921,114900,67040865,1266,1266,1266,1266,1
20230921,114800,67039599,1266,1261,1266,1261,37
20230921,114700,66992937,1265,1263,1265,1262,1457
20230921,114600,65154199,1266,1266,1266,1266,1
20230921,114500,65152933,1266,1263,1266,1263,10
20230921,114400,65140300,1264,1266,1266,1264,20
20230921,114300,65115000,1266,1266,1266,1266,1
20230921,114200,65113734,1266,1266,1266,1266,1
20230921,114100,65112468,1266,1266,1266,1266,100
20230921,114000,64985868,1267,1267,1267,1267,3
20230921,113900,64982067,1266,1266,1266,1266,0
20230921,113800,64982067,1266,1266,1266,1266,2
20230921,113700,64979535,1267,1267,1267,1267,1
20230921,113600,64978268,1267,1267,1267,1267,16
20230921,113500,64957996,1267,1267,1267,1267,1
20230921,113400,64956729,1267,1267,1267,1267,1
20230921,113300,64955462,1267,1262,1267,1262,228
20230921,113200,64667721,1267,1262,1267,1262,402
20230921,113100,64160387,1263,1263,1263,1263,12
20230921,113000,64145231,1267,1267,1267,1267,0
20230921,112900,64145231,1267,1267,1267,1267,2
20230921,112800,64142697,1267,1267,1267,1267,0
20230921,112700,64142697,1267,1267,1267,1267,1
20230921,112600,64141430,1267,1267,1267,1267,1
20230921,112500,64140163,1267,1267,1267,1267,1
20230921,112400,64138896,1267,1267,1267,1267,1
20230921,112300,64137629,1267,1265,1267,1265,763
20230921,112200,63172432,1265,1265,1265,1265,238
20230921,112100,62871362,1265,1265,1265,1265,2
20230921,112000,62868832,1265,1265,1265,1265,0
20230921,111900,62868832,1265,1265,1265,1265,3
20230921,111800,62865037,1265,1262,1265,1262,2
20230921,111700,62862510,1265,1265,1265,1265,1
20230921,111600,62861245,1265,1265,1265,1265,0
20230921,111500,62861245,1265,1265,1265,1265,1
20230921,111400,62859980,1265,1265,1265,1265,1
20230921,111300,62858715,1265,1262,1265,1262,30
20230921,111200,62820849,1264,1264,1264,1264,1
20230921,111100,62819585,1264,1264,1264,1264,0
20230921,111000,62819585,1264,1264,1264,1264,2
20230921,110900,62817057,1264,1264,1264,1264,100
20230921,110800,62690657,1264,1264,1264,1264,1
20230921,110700,62689393,1264,1264,1264,1264,1
20230921,110600,62688129,1264,1264,1264,1264,1
20230921,110500,62686865,1263,1263,1263,1263,1
20230921,110400,62685602,1265,1265,1265,1265,61
20230921,110300,62608437,1265,1265,1265,1265,1
20230921,110200,62607172,1266,1266,1266,1266,26
20230921,110100,62574256,1266,1266,1266,1266,1
20230921,110000,62572990,1266,1266,1266,1266,0
20230921,105900,62572990,1266,1266,1266,1266,2
20230921,105800,62570458,1268,1268,1268,1268,0
20230921,105700,62570458,1268,1268,1268,1268,1
20230921,105600,62569190,1268,1268,1268,1268,1
20230921,105500,62567922,1268,1268,1268,1268,1
20230921,105400,62566654,1268,1268,1268,1268,0
20230921,105300,62566654,1268,1268,1268,1268,2
20230921,105200,62564118,1268,1268,1268,1268,0
20230921,105100,62564118,1268,1268,1268,1268,2
20230921,105000,62561582,1268,1268,1268,1268,0
20230921,104900,62561582,1268,1268,1268,1268,1
20230921,104800,62560314,1268,1261,1268,1261,3
20230921,104700,62556517,1268,1268,1268,1268,0
20230921,104600,62556517,1268,1268,1268,1268,1
20230921,104500,62555249,1268,1268,1268,1268,1
20230921,104400,62553981,1268,1268,1268,1268,2
20230921,104300,62551445,1261,1261,1261,1261,6
20230921,104200,62543879,1268,1268,1268,1268,2
20230921,104100,62541343,1268,1268,1268,1268,0
20230921,104000,62541343,1268,1268,1268,1268,5
20230921,103900,62535003,1268,1261,1268,1260,3777
20230921,103800,57775280,1268,1268,1268,1268,1
20230921,103700,57774012,1268,1268,1268,1268,1
20230921,103600,57772744,1268,1268,1268,1268,1
20230921,103500,57771476,1268,1268,1268,1268,0
20230921,103400,57771476,1268,1261,1268,1261,2
20230921,103300,57768947,1268,1268,1268,1268,1
20230921,103200,57767679,1268,1268,1268,1268,0
20230921,103100,57767679,1268,1268,1268,1268,2
20230921,103000,57765143,1261,1261,1261,1261,256
20230921,102900,57442327,1261,1261,1261,1261,273
20230921,102800,57098074,1262,1262,1262,1262,0
20230921,102700,57098074,1262,1262,1262,1262,1
20230921,102600,57096812,1262,1262,1262,1262,1
20230921,102500,57095550,1260,1261,1262,1260,1796
20230921,102400,54832546,1262,1270,1270,1261,1539
20230921,102300,52891462,1270,1270,1270,1270,13
20230921,102200,52874952,1270,1270,1270,1270,0
20230921,102100,52874952,1270,1270,1270,1270,0
20230921,102000,52874952,1270,1270,1270,1270,2
20230921,101900,52872412,1262,1262,1262,1262,1
20230921,101800,52871150,1262,1270,1270,1262,1222
20230921,101700,51328354,1270,1270,1270,1270,1
20230921,101600,51327084,1270,1263,1270,1263,1001
20230921,101500,50062814,1270,1264,1270,1263,1177
20230921,101400,48575223,1270,1270,1270,1270,1
20230921,101300,48573953,1270,1270,1270,1270,0
20230921,101200,48573953,1270,1270,1270,1270,2
20230921,101100,48571413,1270,1270,1270,1270,3
20230921,101000,48567603,1271,1263,1271,1263,263
20230921,100900,48235252,1264,1264,1264,1264,1
20230921,100800,48233988,1264,1264,1264,1264,11
20230921,100700,48220084,1269,1269,1269,1269,2
20230921,100600,48217546,1271,1271,1271,1271,0
20230921,100500,48217546,1271,1271,1271,1271,1
20230921,100400,48216275,1271,1264,1271,1264,525
20230921,100300,47552668,1271,1271,1271,1271,7
20230921,100200,47543771,1271,1271,1271,1271,5
20230921,100100,47537416,1271,1271,1271,1271,2
20230921,100000,47534874,1270,1270,1270,1270,1006
20230921,095900,46257254,1270,1267,1270,1267,1506
20230921,095800,44345066,1267,1267,1267,1267,1
20230921,095700,44343799,1267,1267,1267,1267,1
20230921,095600,44342532,1267,1266,1267,1266,1991
20230921,095500,41821925,1263,1263,1263,1263,29
20230921,095400,41785298,1266,1266,1266,1266,1
20230921,095300,41784032,1266,1266,1266,1266,1
20230921,095200,41782766,1266,1266,1266,1266,1
20230921,095100,41781500,1266,1266,1266,1266,3535
20230921,095000,37306190,1266,1266,1266,1266,2
20230921,094900,37303658,1263,1263,1263,1263,1
20230921,094800,37302395,1263,1263,1263,1263,477
20230921,094700,36699944,1263,1263,1263,1263,256
20230921,094600,36376616,1263,1263,1263,1263,25
20230921,094500,36345041,1263,1263,1263,1263,2496
20230921,094400,33192593,1266,1267,1267,1266,15
20230921,094300,33173589,1267,1267,1267,1267,35
20230921,094200,33129244,1267,1265,1267,1264,2115
20230921,094100,30453736,1266,1267,1267,1266,424
20230921,094000,29916951,1271,1270,1271,1270,17
20230921,093900,29895354,1271,1270,1271,1269,299
20230921,093800,29515914,1272,1272,1272,1272,42
20230921,093700,29462490,1272,1272,1272,1272,127
20230921,093600,29300946,1273,1273,1273,1273,1
20230921,093500,29299673,1273,1273,1273,1273,1
20230921,093400,29298400,1273,1266,1273,1266,4
20230921,093300,29293315,1273,1273,1273,1273,1
20230921,093200,29292042,1274,1274,1274,1274,1
20230921,093100,29290768,1274,1266,1274,1266,280
20230921,093000,28936240,1266,1266,1266,1266,0
20230921,092900,28936240,1266,1275,1275,1265,4381
20230921,092800,23391248,1275,1275,1275,1275,1
20230921,092700,23389973,1275,1275,1275,1275,0
20230921,092600,23389973,1275,1275,1275,1275,1
20230921,092500,23388698,1275,1275,1275,1275,14
20230921,092400,23370848,1275,1275,1275,1275,2
20230921,092300,23368298,1275,1275,1275,1275,1
20230921,092200,23367023,1275,1275,1275,1275,1
20230921,092100,23365748,1275,1275,1275,1275,0
20230921,092000,23365748,1275,1277,1277,1275,4
20230921,091900,23360644,1270,1270,1270,1270,1
20230921,091800,23359374,1277,1272,1277,1270,8325
20230921,091700,12786073,1278,1278,1278,1278,1
20230921,091600,12784795,1278,1278,1278,1278,101
20230921,091500,12655717,1278,1274,1278,1270,4348
20230921,091400,7128542,1278,1275,1278,1275,629
20230921,091300,6326564,1278,1275,1278,1275,23
20230921,091200,6297236,1278,1278,1278,1278,101
20230921,091100,6168158,1278,1275,1278,1275,1001
20230921,091000,4891880,1278,1278,1278,1278,11
20230921,090900,4877822,1279,1279,1279,1279,2
20230921,090800,4875264,1280,1280,1280,1280,255
20230921,090700,4548864,1280,1280,1280,1280,31
20230921,090600,4509184,1280,1278,1280,1278,81
20230921,090500,4405648,1278,1275,1278,1275,166
20230921,090400,4193667,1278,1278,1278,1278,335
20230921,090300,3765537,1278,1278,1278,1278,3
20230921,090200,3761703,1278,1278,1278,1278,29
20230921,090100,3724641,1278,1278,1278,1278,120
20230921,090000,3571281,1278,1275,1278,1275,2801