KissMeData/007120/min/candle-20230824.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230824,184500,128174966,1365,1365,1365,1365,4831
20230824,184400,128174966,1365,1365,1365,1365,0
20230824,184300,128174966,1365,1365,1365,1365,0
20230824,184200,128174966,1365,1365,1365,1365,0
20230824,184100,128174966,1365,1365,1365,1365,0
20230824,184000,128174966,1365,1365,1365,1365,0
20230824,183900,128174966,1365,1365,1365,1365,0
20230824,183800,128174966,1365,1365,1365,1365,0
20230824,183700,128174966,1365,1365,1365,1365,0
20230824,183600,128174966,1365,1365,1365,1365,0
20230824,183500,128174966,1365,1365,1365,1365,0
20230824,183400,128174966,1365,1365,1365,1365,0
20230824,183300,128174966,1365,1365,1365,1365,0
20230824,183200,128174966,1365,1365,1365,1365,0
20230824,183100,128174966,1365,1365,1365,1365,0
20230824,183000,128174966,1365,1365,1365,1365,0
20230824,182900,128174966,1365,1365,1365,1365,0
20230824,182800,128174966,1365,1365,1365,1365,0
20230824,182700,128174966,1365,1365,1365,1365,0
20230824,182600,128174966,1365,1365,1365,1365,0
20230824,182500,128174966,1365,1365,1365,1365,0
20230824,182400,128174966,1365,1365,1365,1365,0
20230824,182300,128174966,1365,1365,1365,1365,0
20230824,182200,128174966,1365,1365,1365,1365,0
20230824,182100,128174966,1365,1365,1365,1365,0
20230824,182000,128174966,1365,1365,1365,1365,0
20230824,181900,128174966,1365,1365,1365,1365,0
20230824,181800,128174966,1365,1365,1365,1365,0
20230824,181700,128174966,1365,1365,1365,1365,0
20230824,181600,128174966,1365,1365,1365,1365,0
20230824,181500,128174966,1365,1365,1365,1365,4831
20230824,181400,128174966,1365,1365,1365,1365,0
20230824,181300,128174966,1365,1365,1365,1365,0
20230824,181200,128174966,1365,1365,1365,1365,0
20230824,181100,128174966,1365,1365,1365,1365,0
20230824,181000,128174966,1365,1365,1365,1365,0
20230824,180900,128174966,1365,1365,1365,1365,0
20230824,180800,128174966,1365,1365,1365,1365,0
20230824,180700,128174966,1365,1365,1365,1365,0
20230824,180600,128174966,1365,1365,1365,1365,0
20230824,180500,128174966,1365,1365,1365,1365,0
20230824,180400,128174966,1365,1365,1365,1365,0
20230824,180300,128174966,1365,1365,1365,1365,0
20230824,180200,128174966,1365,1365,1365,1365,0
20230824,180100,128174966,1365,1365,1365,1365,0
20230824,180000,128174966,1365,1365,1365,1365,0
20230824,175900,128174966,1365,1365,1365,1365,0
20230824,175800,128174966,1365,1365,1365,1365,0
20230824,175700,128174966,1365,1365,1365,1365,0
20230824,175600,128174966,1365,1365,1365,1365,0
20230824,175500,128174966,1365,1365,1365,1365,0
20230824,175400,128174966,1365,1365,1365,1365,0
20230824,175300,128174966,1365,1365,1365,1365,0
20230824,175200,128174966,1365,1365,1365,1365,0
20230824,175100,128174966,1365,1365,1365,1365,0
20230824,175000,128174966,1365,1365,1365,1365,0
20230824,174900,128174966,1365,1365,1365,1365,0
20230824,174800,128174966,1365,1365,1365,1365,0
20230824,174700,128174966,1365,1365,1365,1365,0
20230824,174600,128174966,1365,1365,1365,1365,0
20230824,174500,128174966,1365,1365,1365,1365,4831
20230824,174400,128174966,1365,1365,1365,1365,0
20230824,174300,128174966,1365,1365,1365,1365,0
20230824,174200,128174966,1365,1365,1365,1365,0
20230824,174100,128174966,1365,1365,1365,1365,0
20230824,174000,128174966,1365,1365,1365,1365,0
20230824,173900,128174966,1365,1365,1365,1365,0
20230824,173800,128174966,1365,1365,1365,1365,0
20230824,173700,128174966,1365,1365,1365,1365,0
20230824,173600,128174966,1365,1365,1365,1365,0
20230824,173500,128174966,1365,1365,1365,1365,0
20230824,173400,128174966,1365,1365,1365,1365,0
20230824,173300,128174966,1365,1365,1365,1365,0
20230824,173200,128174966,1365,1365,1365,1365,0
20230824,173100,128174966,1365,1365,1365,1365,0
20230824,173000,128174966,1365,1365,1365,1365,0
20230824,172900,128174966,1365,1365,1365,1365,0
20230824,172800,128174966,1365,1365,1365,1365,0
20230824,172700,128174966,1365,1365,1365,1365,0
20230824,172600,128174966,1365,1365,1365,1365,0
20230824,172500,128174966,1365,1365,1365,1365,0
20230824,172400,128174966,1365,1365,1365,1365,0
20230824,172300,128174966,1365,1365,1365,1365,0
20230824,172200,128174966,1365,1365,1365,1365,0
20230824,172100,128174966,1365,1365,1365,1365,0
20230824,172000,128174966,1365,1365,1365,1365,0
20230824,171900,128174966,1365,1365,1365,1365,0
20230824,171800,128174966,1365,1365,1365,1365,0
20230824,171700,128174966,1365,1365,1365,1365,0
20230824,171600,128174966,1365,1365,1365,1365,0
20230824,171500,128174966,1365,1365,1365,1365,4831
20230824,171400,128174966,1365,1365,1365,1365,0
20230824,171300,128174966,1365,1365,1365,1365,0
20230824,171200,128174966,1365,1365,1365,1365,0
20230824,171100,128174966,1365,1365,1365,1365,0
20230824,171000,128174966,1365,1365,1365,1365,0
20230824,170900,128174966,1365,1365,1365,1365,0
20230824,170800,128174966,1365,1365,1365,1365,0
20230824,170700,128174966,1365,1365,1365,1365,0
20230824,170600,128174966,1365,1365,1365,1365,0
20230824,170500,128174966,1365,1365,1365,1365,0
20230824,170400,128174966,1365,1365,1365,1365,0
20230824,170300,128174966,1365,1365,1365,1365,0
20230824,170200,128174966,1365,1365,1365,1365,0
20230824,170100,128174966,1365,1365,1365,1365,0
20230824,170000,128174966,1365,1365,1365,1365,0
20230824,165900,128174966,1365,1365,1365,1365,0
20230824,165800,128174966,1365,1365,1365,1365,0
20230824,165700,128174966,1365,1365,1365,1365,0
20230824,165600,128174966,1365,1365,1365,1365,0
20230824,165500,128174966,1365,1365,1365,1365,0
20230824,165400,128174966,1365,1365,1365,1365,0
20230824,165300,128174966,1365,1365,1365,1365,0
20230824,165200,128174966,1365,1365,1365,1365,0
20230824,165100,128174966,1365,1365,1365,1365,0
20230824,165000,128174966,1365,1365,1365,1365,0
20230824,164900,128174966,1365,1365,1365,1365,0
20230824,164800,128174966,1365,1365,1365,1365,0
20230824,164700,128174966,1365,1365,1365,1365,0
20230824,164600,128174966,1365,1365,1365,1365,0
20230824,164500,128174966,1365,1365,1365,1365,4831
20230824,164400,128174966,1365,1365,1365,1365,0
20230824,164300,128174966,1365,1365,1365,1365,0
20230824,164200,128174966,1365,1365,1365,1365,0
20230824,164100,128174966,1365,1365,1365,1365,0
20230824,164000,128174966,1365,1365,1365,1365,0
20230824,163900,128174966,1365,1365,1365,1365,0
20230824,163800,128174966,1365,1365,1365,1365,0
20230824,163700,128174966,1365,1365,1365,1365,0
20230824,163600,128174966,1365,1365,1365,1365,0
20230824,163500,128174966,1365,1365,1365,1365,0
20230824,163400,128174966,1365,1365,1365,1365,0
20230824,163300,128174966,1365,1365,1365,1365,0
20230824,163200,128174966,1365,1365,1365,1365,0
20230824,163100,128174966,1365,1365,1365,1365,0
20230824,163000,128174966,1365,1365,1365,1365,0
20230824,162900,128174966,1365,1365,1365,1365,0
20230824,162800,128174966,1365,1365,1365,1365,0
20230824,162700,128174966,1365,1365,1365,1365,0
20230824,162600,128174966,1365,1365,1365,1365,0
20230824,162500,128174966,1365,1365,1365,1365,0
20230824,162400,128174966,1365,1365,1365,1365,0
20230824,162300,128174966,1365,1365,1365,1365,0
20230824,162200,128174966,1365,1365,1365,1365,0
20230824,162100,128174966,1365,1365,1365,1365,0
20230824,162000,128174966,1365,1365,1365,1365,0
20230824,161900,128174966,1365,1365,1365,1365,0
20230824,161800,128174966,1365,1365,1365,1365,0
20230824,161700,128174966,1365,1365,1365,1365,0
20230824,161600,128174966,1365,1365,1365,1365,0
20230824,161500,128174966,1365,1365,1365,1365,4831
20230824,161400,128174966,1365,1365,1365,1365,0
20230824,161300,128174966,1365,1365,1365,1365,0
20230824,161200,128174966,1365,1365,1365,1365,0
20230824,161100,128174966,1365,1365,1365,1365,0
20230824,161000,128174966,1365,1365,1365,1365,0
20230824,160900,128174966,1365,1365,1365,1365,0
20230824,160800,128174966,1365,1365,1365,1365,0
20230824,160700,128174966,1365,1365,1365,1365,0
20230824,160600,128174966,1365,1365,1365,1365,0
20230824,160500,128174966,1365,1365,1365,1365,0
20230824,160400,128174966,1365,1365,1365,1365,0
20230824,160300,128174966,1365,1365,1365,1365,0
20230824,160200,128174966,1365,1365,1365,1365,0
20230824,160100,128174966,1365,1365,1365,1365,0
20230824,160000,128174966,1365,1365,1365,1365,0
20230824,155900,128174966,1365,1365,1365,1365,0
20230824,155800,128174966,1365,1365,1365,1365,0
20230824,155700,128174966,1365,1365,1365,1365,0
20230824,155600,128174966,1365,1365,1365,1365,0
20230824,155500,128174966,1365,1365,1365,1365,0
20230824,155400,128174966,1365,1365,1365,1365,0
20230824,155300,128174966,1365,1365,1365,1365,0
20230824,155200,128174966,1365,1365,1365,1365,0
20230824,155100,128174966,1365,1365,1365,1365,0
20230824,155000,128174966,1365,1365,1365,1365,0
20230824,154900,128174966,1365,1365,1365,1365,0
20230824,154800,128174966,1365,1365,1365,1365,0
20230824,154700,128174966,1365,1365,1365,1365,0
20230824,154600,128174966,1365,1365,1365,1365,0
20230824,154500,128174966,1365,1365,1365,1365,4831
20230824,154400,128174966,1365,1365,1365,1365,0
20230824,154300,128174966,1365,1365,1365,1365,0
20230824,154200,128174966,1365,1365,1365,1365,0
20230824,154100,128174966,1365,1365,1365,1365,0
20230824,154000,128174966,1365,1365,1365,1365,0
20230824,153900,128174966,1365,1365,1365,1365,0
20230824,153800,128174966,1365,1365,1365,1365,0
20230824,153700,128174966,1365,1365,1365,1365,0
20230824,153600,128174966,1365,1365,1365,1365,0
20230824,153500,128174966,1365,1365,1365,1365,0
20230824,153400,128174966,1365,1365,1365,1365,0
20230824,153300,128174966,1365,1365,1365,1365,0
20230824,153200,128174966,1365,1365,1365,1365,0
20230824,153100,128174966,1365,1365,1365,1365,0
20230824,153000,128174966,1365,1365,1365,1365,4831
20230824,152900,121580651,1365,1365,1365,1365,0
20230824,152800,121580651,1365,1365,1365,1365,0
20230824,152700,121580651,1365,1365,1365,1365,0
20230824,152600,121580651,1365,1365,1365,1365,0
20230824,152500,121580651,1365,1365,1365,1365,0
20230824,152400,121580651,1365,1365,1365,1365,0
20230824,152300,121580651,1365,1365,1365,1365,0
20230824,152200,121580651,1365,1365,1365,1365,0
20230824,152100,121580651,1365,1365,1365,1365,0
20230824,152000,121580651,1365,1365,1365,1365,0
20230824,151900,121580651,1365,1365,1365,1364,236
20230824,151800,121258561,1362,1362,1362,1362,0
20230824,151700,121258561,1362,1365,1365,1362,374
20230824,151600,120748520,1365,1362,1365,1362,6
20230824,151500,120740345,1365,1364,1365,1364,500
20230824,151400,120058192,1364,1364,1364,1364,1019
20230824,151300,118668276,1364,1364,1364,1362,214
20230824,151200,118376398,1364,1364,1364,1364,357
20230824,151100,117889450,1364,1364,1364,1364,0
20230824,151000,117889450,1364,1364,1364,1364,1
20230824,150900,117888086,1364,1364,1364,1364,1000
20230824,150800,116524086,1364,1364,1364,1364,1345
20230824,150700,114689506,1364,1361,1364,1361,130
20230824,150600,114512570,1365,1365,1365,1365,0
20230824,150500,114512570,1365,1365,1365,1365,1
20230824,150400,114511205,1365,1365,1365,1365,1600
20230824,150300,112327205,1365,1365,1365,1365,1
20230824,150200,112325840,1359,1361,1361,1359,747
20230824,150100,111310057,1361,1361,1361,1361,37
20230824,150000,111259700,1361,1365,1365,1361,524
20230824,145900,110545952,1365,1362,1365,1361,1529
20230824,145800,108464745,1363,1363,1363,1363,49
20230824,145700,108397958,1365,1365,1365,1365,0
20230824,145600,108397958,1365,1365,1365,1365,801
20230824,145500,107304593,1365,1364,1365,1364,72
20230824,145400,107206378,1364,1363,1364,1361,13
20230824,145300,107188680,1361,1361,1361,1361,0
20230824,145200,107188680,1361,1363,1363,1361,825
20230824,145100,106065058,1362,1363,1363,1362,39
20230824,145000,106011920,1364,1362,1364,1362,9
20230824,144900,105999660,1362,1363,1363,1362,500
20230824,144800,105318636,1364,1364,1364,1364,21
20230824,144700,105289992,1364,1364,1364,1364,0
20230824,144600,105289992,1364,1364,1364,1364,0
20230824,144500,105289992,1364,1364,1364,1364,8
20230824,144400,105279080,1364,1364,1364,1364,0
20230824,144300,105279080,1364,1364,1364,1364,22
20230824,144200,105249072,1364,1364,1364,1364,30
20230824,144100,105208152,1364,1365,1365,1364,21
20230824,144000,105179507,1365,1365,1365,1365,0
20230824,143900,105179507,1365,1365,1365,1365,1
20230824,143800,105178142,1365,1365,1365,1365,0
20230824,143700,105178142,1365,1365,1365,1365,1
20230824,143600,105176777,1365,1365,1365,1365,0
20230824,143500,105176777,1365,1365,1365,1365,0
20230824,143400,105176777,1365,1365,1365,1362,384
20230824,143300,104653240,1365,1365,1365,1365,0
20230824,143200,104653240,1365,1366,1366,1365,52
20230824,143100,104582259,1366,1366,1366,1366,41
20230824,143000,104526253,1366,1365,1366,1365,61
20230824,142900,104442987,1365,1366,1366,1365,128
20230824,142800,104268266,1367,1367,1367,1367,1
20230824,142700,104266899,1367,1367,1367,1367,0
20230824,142600,104266899,1367,1365,1367,1365,21
20230824,142500,104238232,1365,1367,1367,1365,24
20230824,142400,104205468,1367,1367,1367,1367,0
20230824,142300,104205468,1367,1364,1367,1364,8
20230824,142200,104194553,1365,1365,1365,1365,201
20230824,142100,103920188,1366,1366,1366,1365,446
20230824,142000,103311054,1367,1367,1367,1367,0
20230824,141900,103311054,1367,1367,1367,1367,22
20230824,141800,103280980,1367,1367,1367,1367,1
20230824,141700,103279613,1367,1367,1367,1367,2
20230824,141600,103276879,1370,1370,1370,1370,0
20230824,141500,103276879,1370,1370,1370,1370,1
20230824,141400,103275509,1370,1370,1370,1370,0
20230824,141300,103275509,1370,1367,1370,1366,29
20230824,141200,103235870,1368,1368,1368,1368,1
20230824,141100,103234502,1368,1368,1368,1368,0
20230824,141000,103234502,1368,1368,1368,1368,1
20230824,140900,103233134,1368,1368,1368,1368,0
20230824,140800,103233134,1368,1366,1368,1366,21
20230824,140700,103204446,1366,1367,1368,1366,546
20230824,140600,102458587,1368,1366,1368,1366,5
20230824,140500,102451755,1366,1366,1366,1366,5
20230824,140400,102444925,1371,1367,1371,1367,106
20230824,140300,102300019,1368,1368,1368,1368,34
20230824,140200,102253507,1371,1371,1371,1371,0
20230824,140100,102253507,1371,1368,1371,1368,24
20230824,140000,102220651,1369,1368,1369,1368,56
20230824,135900,102144042,1369,1371,1371,1369,21
20230824,135800,102115291,1372,1372,1372,1372,0
20230824,135700,102115291,1372,1369,1372,1369,21
20230824,135600,102086539,1369,1369,1369,1369,7
20230824,135500,102076956,1369,1370,1370,1369,54
20230824,135400,102003029,1370,1370,1370,1370,20
20230824,135300,101975629,1372,1372,1372,1372,1
20230824,135200,101974257,1370,1370,1370,1370,0
20230824,135100,101974257,1370,1370,1370,1370,7
20230824,135000,101964667,1372,1370,1372,1370,20
20230824,134900,101937243,1370,1372,1372,1370,49
20230824,134800,101870025,1372,1372,1372,1372,101
20230824,134700,101731453,1372,1372,1372,1372,0
20230824,134600,101731453,1372,1372,1372,1372,1
20230824,134500,101730081,1373,1373,1373,1373,0
20230824,134400,101730081,1373,1373,1373,1373,1
20230824,134300,101728708,1368,1369,1369,1368,8
20230824,134200,101717760,1373,1373,1373,1373,1
20230824,134100,101716387,1373,1373,1373,1373,0
20230824,134000,101716387,1373,1373,1373,1373,0
20230824,133900,101716387,1373,1373,1373,1373,1
20230824,133800,101715014,1373,1373,1373,1373,0
20230824,133700,101715014,1373,1373,1373,1373,1
20230824,133600,101713641,1372,1372,1372,1372,0
20230824,133500,101713641,1372,1373,1373,1372,719
20230824,133400,100727151,1374,1374,1374,1374,0
20230824,133300,100727151,1374,1378,1378,1374,214
20230824,133200,100433107,1374,1374,1374,1374,81
20230824,133100,100321813,1374,1374,1374,1374,29
20230824,133000,100281967,1375,1375,1375,1375,69
20230824,132900,100187092,1376,1376,1376,1376,0
20230824,132800,100187092,1376,1377,1377,1376,92
20230824,132700,100060499,1377,1377,1377,1377,0
20230824,132600,100060499,1377,1377,1377,1377,22
20230824,132500,100030205,1376,1376,1376,1376,0
20230824,132400,100030205,1376,1377,1377,1376,72
20230824,132300,99931132,1376,1375,1376,1375,421
20230824,132200,99352046,1376,1376,1376,1376,1
20230824,132100,99350670,1374,1374,1374,1374,52
20230824,132000,99279222,1374,1374,1374,1374,1
20230824,131900,99277848,1374,1374,1374,1374,61
20230824,131800,99194034,1375,1375,1375,1375,0
20230824,131700,99194034,1375,1375,1375,1375,3
20230824,131600,99189909,1375,1375,1375,1375,21
20230824,131500,99161034,1375,1375,1375,1375,1
20230824,131400,99159659,1375,1376,1376,1375,15
20230824,131300,99139033,1375,1375,1376,1375,10
20230824,131200,99125282,1376,1377,1377,1376,41
20230824,131100,99068856,1377,1377,1377,1377,1
20230824,131000,99067479,1377,1377,1377,1377,0
20230824,130900,99067479,1377,1377,1377,1377,1
20230824,130800,99066102,1377,1377,1377,1377,0
20230824,130700,99066102,1377,1377,1377,1377,1
20230824,130600,99064725,1377,1377,1377,1377,0
20230824,130500,99064725,1377,1377,1377,1377,134
20230824,130400,98880207,1378,1378,1378,1378,1
20230824,130300,98878829,1372,1373,1373,1372,6
20230824,130200,98870594,1378,1378,1378,1378,1
20230824,130100,98869216,1378,1378,1378,1378,0
20230824,130000,98869216,1378,1378,1378,1378,1
20230824,125900,98867838,1378,1378,1378,1378,0
20230824,125800,98867838,1378,1378,1378,1378,1
20230824,125700,98866460,1378,1378,1378,1378,0
20230824,125600,98866460,1378,1378,1378,1378,1
20230824,125500,98865082,1379,1379,1379,1379,0
20230824,125400,98865082,1379,1379,1379,1379,1
20230824,125300,98863703,1372,1380,1380,1372,100
20230824,125200,98726456,1372,1373,1373,1372,555
20230824,125100,97964883,1374,1377,1378,1374,530
20230824,125000,97235187,1378,1378,1378,1378,0
20230824,124900,97235187,1378,1377,1378,1377,501
20230824,124800,96545309,1378,1377,1378,1377,7
20230824,124700,96535664,1378,1379,1379,1378,463
20230824,124600,95897619,1379,1379,1379,1379,0
20230824,124500,95897619,1379,1379,1379,1379,1
20230824,124400,95896240,1379,1379,1379,1379,0
20230824,124300,95896240,1379,1379,1379,1379,1
20230824,124200,95894861,1379,1380,1380,1379,21
20230824,124100,95865901,1380,1380,1380,1380,0
20230824,124000,95865901,1380,1378,1380,1378,63
20230824,123900,95779085,1381,1381,1381,1381,0
20230824,123800,95779085,1381,1381,1381,1381,2
20230824,123700,95776323,1378,1378,1378,1378,1
20230824,123600,95774945,1379,1380,1380,1379,71
20230824,123500,95677015,1381,1381,1381,1381,0
20230824,123400,95677015,1381,1381,1381,1381,1
20230824,123300,95675634,1381,1381,1381,1381,0
20230824,123200,95675634,1381,1381,1381,1381,0
20230824,123100,95675634,1381,1379,1381,1379,9
20230824,123000,95663221,1379,1379,1379,1379,1000
20230824,122900,94284221,1381,1381,1381,1381,1
20230824,122800,94282840,1378,1378,1378,1378,0
20230824,122700,94282840,1378,1382,1382,1378,51
20230824,122600,94212546,1379,1379,1379,1379,9
20230824,122500,94200135,1379,1379,1379,1379,1
20230824,122400,94198756,1379,1379,1379,1379,31
20230824,122300,94156007,1382,1382,1382,1382,1
20230824,122200,94154625,1382,1382,1382,1382,0
20230824,122100,94154625,1382,1382,1382,1382,0
20230824,122000,94154625,1382,1378,1382,1378,8
20230824,121900,94143597,1378,1378,1378,1378,4
20230824,121800,94138085,1379,1382,1382,1379,5
20230824,121700,94131187,1380,1382,1382,1379,25
20230824,121600,94096669,1383,1388,1388,1383,44
20230824,121500,94035688,1388,1388,1389,1388,4
20230824,121400,94030134,1383,1388,1389,1383,4
20230824,121300,94024585,1382,1383,1383,1382,8
20230824,121200,94013528,1387,1387,1387,1387,1
20230824,121100,94012141,1388,1388,1388,1388,0
20230824,121000,94012141,1388,1388,1388,1388,1
20230824,120900,94010753,1388,1388,1388,1388,1
20230824,120800,94009365,1379,1379,1379,1378,9
20230824,120700,93996955,1379,1377,1379,1377,3
20230824,120600,93992821,1380,1380,1380,1380,21
20230824,120500,93963841,1381,1384,1384,1381,33
20230824,120400,93918263,1385,1385,1385,1385,1
20230824,120300,93916878,1386,1379,1387,1379,11
20230824,120200,93901694,1387,1388,1388,1382,3
20230824,120100,93897537,1389,1390,1390,1381,3
20230824,120000,93893377,1390,1390,1390,1390,0
20230824,115900,93893377,1390,1390,1390,1390,0
20230824,115800,93893377,1390,1390,1390,1390,1
20230824,115700,93891987,1389,1389,1389,1389,0
20230824,115600,93891987,1389,1389,1389,1389,1
20230824,115500,93890598,1389,1389,1389,1389,1
20230824,115400,93889209,1390,1380,1390,1380,14
20230824,115300,93869854,1379,1379,1379,1379,14
20230824,115200,93850548,1380,1380,1380,1380,1
20230824,115100,93849168,1379,1379,1379,1379,7
20230824,115000,93839515,1379,1379,1379,1379,1
20230824,114900,93838136,1380,1380,1380,1380,0
20230824,114800,93838136,1380,1380,1380,1380,0
20230824,114700,93838136,1380,1380,1380,1380,1
20230824,114600,93836756,1378,1378,1378,1378,11
20230824,114500,93821598,1378,1378,1378,1378,11
20230824,114400,93806440,1378,1383,1383,1378,645
20230824,114300,92915812,1383,1382,1384,1382,12
20230824,114200,92899224,1386,1386,1386,1386,1
20230824,114100,92897838,1386,1387,1387,1386,11
20230824,114000,92882583,1388,1389,1391,1388,4504
20230824,113900,86617825,1388,1388,1388,1388,1
20230824,113800,86616437,1389,1384,1390,1384,1501
20230824,113700,84531115,1382,1382,1382,1382,2
20230824,113600,84528351,1382,1382,1382,1382,1
20230824,113500,84526969,1382,1382,1382,1382,0
20230824,113400,84526969,1382,1382,1382,1382,1
20230824,113300,84525587,1381,1382,1382,1381,64
20230824,113200,84437140,1385,1383,1385,1382,202
20230824,113100,84157952,1382,1382,1382,1382,0
20230824,113000,84157952,1382,1380,1382,1380,115
20230824,112900,83999038,1380,1381,1382,1380,168
20230824,112800,83766986,1381,1389,1389,1381,13
20230824,112700,83749025,1381,1379,1381,1379,990
20230824,112600,82382438,1379,1380,1380,1379,42
20230824,112500,82324499,1381,1381,1381,1381,1
20230824,112400,82323118,1379,1380,1380,1379,41
20230824,112300,82266539,1380,1380,1380,1380,1
20230824,112200,82265159,1380,1380,1380,1380,0
20230824,112100,82265159,1380,1380,1380,1380,31
20230824,112000,82222379,1380,1379,1380,1379,102
20230824,111900,82081621,1380,1379,1380,1379,2
20230824,111800,82078862,1381,1379,1381,1379,2
20230824,111700,82076102,1380,1380,1380,1380,1
20230824,111600,82074722,1377,1380,1381,1377,201
20230824,111500,81797398,1381,1381,1381,1381,0
20230824,111400,81797398,1381,1381,1381,1381,1
20230824,111300,81796017,1380,1382,1382,1380,1693
20230824,111200,79457767,1383,1385,1385,1383,132
20230824,111100,79274951,1385,1385,1385,1385,1
20230824,111000,79273566,1385,1385,1392,1384,8
20230824,110900,79262484,1384,1384,1384,1384,1
20230824,110800,79261100,1393,1393,1393,1393,1
20230824,110700,79259707,1393,1393,1393,1393,0
20230824,110600,79259707,1393,1393,1393,1393,1
20230824,110500,79258314,1393,1393,1393,1393,0
20230824,110400,79258314,1393,1393,1393,1393,1
20230824,110300,79256921,1393,1393,1393,1393,1
20230824,110200,79255528,1392,1392,1392,1392,500
20230824,110100,78559528,1392,1392,1392,1392,1
20230824,110000,78558136,1393,1393,1393,1393,0
20230824,105900,78558136,1393,1393,1393,1393,1
20230824,105800,78556743,1393,1393,1393,1393,0
20230824,105700,78556743,1393,1393,1393,1393,1
20230824,105600,78555350,1393,1393,1393,1393,0
20230824,105500,78555350,1393,1387,1393,1387,37
20230824,105400,78504025,1390,1398,1398,1390,987
20230824,105300,77127628,1398,1391,1398,1391,5
20230824,105200,77120666,1399,1391,1400,1391,3612
20230824,105100,72084021,1397,1387,1397,1387,1062
20230824,105000,70608838,1386,1385,1386,1385,843
20230824,104900,69440445,1386,1381,1386,1381,4100
20230824,104800,63765125,1382,1383,1383,1382,73
20230824,104700,63664238,1383,1383,1383,1383,0
20230824,104600,63664238,1383,1383,1383,1383,21
20230824,104500,63635195,1382,1382,1382,1382,1
20230824,104400,63633813,1383,1383,1383,1383,1
20230824,104300,63632430,1383,1379,1383,1379,35
20230824,104200,63584161,1383,1383,1383,1383,1
20230824,104100,63582778,1384,1384,1384,1384,7
20230824,104000,63573090,1384,1383,1384,1383,1446
20230824,103900,61572532,1383,1378,1383,1378,817
20230824,103800,60445107,1379,1376,1379,1376,5535
20230824,103700,52828350,1376,1376,1376,1376,7
20230824,103600,52818718,1376,1376,1376,1376,0
20230824,103500,52818718,1376,1376,1376,1376,1
20230824,103400,52817342,1376,1376,1376,1376,0
20230824,103300,52817342,1376,1374,1376,1374,3
20230824,103200,52813218,1376,1374,1376,1374,16
20230824,103100,52791230,1374,1375,1375,1374,44
20230824,103000,52730732,1375,1375,1375,1375,21
20230824,102900,52701857,1376,1376,1376,1376,2
20230824,102800,52699105,1376,1376,1376,1376,1
20230824,102700,52697729,1376,1376,1376,1376,4
20230824,102600,52692225,1376,1376,1376,1376,21
20230824,102500,52663329,1376,1376,1376,1376,0
20230824,102400,52663329,1376,1375,1376,1375,2
20230824,102300,52660578,1373,1376,1376,1373,17
20230824,102200,52637207,1376,1376,1376,1376,1
20230824,102100,52635831,1376,1376,1376,1376,0
20230824,102000,52635831,1376,1376,1376,1376,1
20230824,101900,52634455,1376,1376,1376,1376,0
20230824,101800,52634455,1376,1376,1376,1376,0
20230824,101700,52634455,1376,1376,1376,1376,1
20230824,101600,52633079,1377,1377,1377,1377,0
20230824,101500,52633079,1377,1377,1377,1377,1
20230824,101400,52631702,1378,1378,1378,1378,0
20230824,101300,52631702,1378,1378,1378,1369,4
20230824,101200,52626208,1378,1378,1378,1378,0
20230824,101100,52626208,1378,1378,1378,1378,1
20230824,101000,52624830,1367,1367,1367,1367,245
20230824,100900,52289915,1379,1379,1379,1379,1
20230824,100800,52288536,1366,1375,1375,1366,936
20230824,100700,51006391,1375,1376,1376,1375,335
20230824,100600,50545745,1380,1380,1380,1379,41
20230824,100500,50489166,1380,1380,1380,1380,6
20230824,100400,50480886,1384,1384,1384,1384,61
20230824,100300,50396462,1382,1385,1385,1381,101
20230824,100200,50256896,1384,1384,1385,1384,32
20230824,100100,50212607,1384,1385,1385,1384,139
20230824,100000,50020229,1385,1385,1386,1385,1088
20230824,095900,48513346,1385,1385,1385,1385,1332
20230824,095800,46668526,1385,1385,1385,1385,51
20230824,095700,46597891,1385,1378,1385,1377,24
20230824,095600,46564812,1378,1377,1378,1377,426
20230824,095500,45978205,1377,1377,1385,1377,59
20230824,095400,45896915,1383,1380,1384,1376,4389
20230824,095300,39836307,1379,1378,1379,1378,638
20230824,095200,38956542,1375,1375,1375,1375,751
20230824,095100,37923917,1376,1374,1376,1374,1296
20230824,095000,36142161,1374,1374,1374,1374,0
20230824,094900,36142161,1374,1374,1374,1374,1
20230824,094800,36140787,1373,1373,1373,1373,0
20230824,094700,36140787,1373,1373,1373,1373,74
20230824,094600,36039185,1372,1372,1372,1372,13
20230824,094500,36021349,1370,1370,1370,1370,0
20230824,094400,36021349,1370,1370,1373,1370,447
20230824,094300,35408956,1370,1373,1373,1370,11
20230824,094200,35393883,1373,1373,1373,1373,1
20230824,094100,35392510,1373,1373,1373,1373,0
20230824,094000,35392510,1373,1373,1373,1373,1
20230824,093900,35391137,1374,1374,1374,1374,0
20230824,093800,35391137,1374,1372,1374,1370,29
20230824,093700,35351367,1370,1368,1370,1368,559
20230824,093600,34586065,1365,1368,1368,1365,1127
20230824,093500,33047707,1367,1367,1367,1367,108
20230824,093400,32900071,1366,1365,1366,1365,207
20230824,093300,32617507,1364,1365,1365,1364,108
20230824,093200,32470194,1365,1365,1365,1365,0
20230824,093100,32470194,1365,1365,1365,1365,5
20230824,093000,32463369,1365,1365,1365,1365,2
20230824,092900,32460639,1365,1366,1366,1364,38
20230824,092800,32408788,1366,1366,1366,1366,0
20230824,092700,32408788,1366,1370,1370,1366,22
20230824,092600,32378732,1370,1370,1370,1370,0
20230824,092500,32378732,1370,1365,1370,1365,5
20230824,092400,32371902,1365,1365,1365,1365,0
20230824,092300,32371902,1365,1365,1365,1365,1
20230824,092200,32370537,1371,1371,1371,1371,5
20230824,092100,32363682,1371,1372,1372,1371,20
20230824,092000,32336252,1372,1363,1372,1363,10
20230824,091900,32322613,1363,1363,1363,1363,0
20230824,091800,32322613,1363,1362,1363,1362,1086
20230824,091700,30843392,1361,1361,1361,1361,2
20230824,091600,30840670,1362,1376,1376,1362,39
20230824,091500,30787538,1362,1362,1362,1362,8
20230824,091400,30776642,1363,1363,1363,1360,523
20230824,091300,30064354,1363,1363,1363,1363,101
20230824,091200,29926691,1363,1372,1372,1363,202
20230824,091100,29651338,1379,1378,1379,1373,190
20230824,091000,29389796,1377,1386,1386,1377,540
20230824,090900,28642946,1386,1381,1386,1380,6
20230824,090800,28634659,1380,1373,1380,1373,1253
20230824,090700,26908419,1374,1368,1374,1368,16
20230824,090600,26886519,1368,1368,1368,1368,415
20230824,090500,26318799,1380,1368,1380,1368,32
20230824,090400,26274999,1380,1385,1390,1380,2057
20230824,090300,23435122,1380,1368,1380,1368,8208
20230824,090200,12189040,1358,1354,1365,1354,696
20230824,090100,11241595,1354,1350,1360,1350,1787
20230824,090000,8820132,1350,1344,1350,1344,6548