KissMeData/011420/min/candle-20230921.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230921,185200,98264730,1796,1796,1796,1796,3617
20230921,185100,98264730,1796,1796,1796,1796,0
20230921,185000,98264730,1796,1796,1796,1796,0
20230921,184900,98264730,1796,1796,1796,1796,0
20230921,184800,98264730,1796,1796,1796,1796,0
20230921,184700,98264730,1796,1796,1796,1796,0
20230921,184600,98264730,1796,1796,1796,1796,0
20230921,184500,98264730,1796,1796,1796,1796,0
20230921,184400,98264730,1796,1796,1796,1796,0
20230921,184300,98264730,1796,1796,1796,1796,0
20230921,184200,98264730,1796,1796,1796,1796,0
20230921,184100,98264730,1796,1796,1796,1796,0
20230921,184000,98264730,1796,1796,1796,1796,0
20230921,183900,98264730,1796,1796,1796,1796,0
20230921,183800,98264730,1796,1796,1796,1796,0
20230921,183700,98264730,1796,1796,1796,1796,0
20230921,183600,98264730,1796,1796,1796,1796,0
20230921,183500,98264730,1796,1796,1796,1796,0
20230921,183400,98264730,1796,1796,1796,1796,0
20230921,183300,98264730,1796,1796,1796,1796,0
20230921,183200,98264730,1796,1796,1796,1796,0
20230921,183100,98264730,1796,1796,1796,1796,0
20230921,183000,98264730,1796,1796,1796,1796,0
20230921,182900,98264730,1796,1796,1796,1796,0
20230921,182800,98264730,1796,1796,1796,1796,0
20230921,182700,98264730,1796,1796,1796,1796,0
20230921,182600,98264730,1796,1796,1796,1796,0
20230921,182500,98264730,1796,1796,1796,1796,0
20230921,182400,98264730,1796,1796,1796,1796,0
20230921,182300,98264730,1796,1796,1796,1796,0
20230921,182200,98264730,1796,1796,1796,1796,3617
20230921,182100,98264730,1796,1796,1796,1796,0
20230921,182000,98264730,1796,1796,1796,1796,0
20230921,181900,98264730,1796,1796,1796,1796,0
20230921,181800,98264730,1796,1796,1796,1796,0
20230921,181700,98264730,1796,1796,1796,1796,0
20230921,181600,98264730,1796,1796,1796,1796,0
20230921,181500,98264730,1796,1796,1796,1796,0
20230921,181400,98264730,1796,1796,1796,1796,0
20230921,181300,98264730,1796,1796,1796,1796,0
20230921,181200,98264730,1796,1796,1796,1796,0
20230921,181100,98264730,1796,1796,1796,1796,0
20230921,181000,98264730,1796,1796,1796,1796,0
20230921,180900,98264730,1796,1796,1796,1796,0
20230921,180800,98264730,1796,1796,1796,1796,0
20230921,180700,98264730,1796,1796,1796,1796,0
20230921,180600,98264730,1796,1796,1796,1796,0
20230921,180500,98264730,1796,1796,1796,1796,0
20230921,180400,98264730,1796,1796,1796,1796,0
20230921,180300,98264730,1796,1796,1796,1796,0
20230921,180200,98264730,1796,1796,1796,1796,0
20230921,180100,98264730,1796,1796,1796,1796,0
20230921,180000,98264730,1796,1796,1796,1796,0
20230921,175900,98264730,1796,1796,1796,1796,0
20230921,175800,98264730,1796,1796,1796,1796,0
20230921,175700,98264730,1796,1796,1796,1796,0
20230921,175600,98264730,1796,1796,1796,1796,0
20230921,175500,98264730,1796,1796,1796,1796,0
20230921,175400,98264730,1796,1796,1796,1796,0
20230921,175300,98264730,1796,1796,1796,1796,0
20230921,175200,98264730,1796,1796,1796,1796,3617
20230921,175100,98264730,1796,1796,1796,1796,0
20230921,175000,98264730,1796,1796,1796,1796,0
20230921,174900,98264730,1796,1796,1796,1796,0
20230921,174800,98264730,1796,1796,1796,1796,0
20230921,174700,98264730,1796,1796,1796,1796,0
20230921,174600,98264730,1796,1796,1796,1796,0
20230921,174500,98264730,1796,1796,1796,1796,0
20230921,174400,98264730,1796,1796,1796,1796,0
20230921,174300,98264730,1796,1796,1796,1796,0
20230921,174200,98264730,1796,1796,1796,1796,0
20230921,174100,98264730,1796,1796,1796,1796,0
20230921,174000,98264730,1796,1796,1796,1796,0
20230921,173900,98264730,1796,1796,1796,1796,0
20230921,173800,98264730,1796,1796,1796,1796,0
20230921,173700,98264730,1796,1796,1796,1796,0
20230921,173600,98264730,1796,1796,1796,1796,0
20230921,173500,98264730,1796,1796,1796,1796,0
20230921,173400,98264730,1796,1796,1796,1796,0
20230921,173300,98264730,1796,1796,1796,1796,0
20230921,173200,98264730,1796,1796,1796,1796,0
20230921,173100,98264730,1796,1796,1796,1796,0
20230921,173000,98264730,1796,1796,1796,1796,0
20230921,172900,98264730,1796,1796,1796,1796,0
20230921,172800,98264730,1796,1796,1796,1796,0
20230921,172700,98264730,1796,1796,1796,1796,0
20230921,172600,98264730,1796,1796,1796,1796,0
20230921,172500,98264730,1796,1796,1796,1796,0
20230921,172400,98264730,1796,1796,1796,1796,0
20230921,172300,98264730,1796,1796,1796,1796,0
20230921,172200,98264730,1796,1796,1796,1796,3617
20230921,172100,98264730,1796,1796,1796,1796,0
20230921,172000,98264730,1796,1796,1796,1796,0
20230921,171900,98264730,1796,1796,1796,1796,0
20230921,171800,98264730,1796,1796,1796,1796,0
20230921,171700,98264730,1796,1796,1796,1796,0
20230921,171600,98264730,1796,1796,1796,1796,0
20230921,171500,98264730,1796,1796,1796,1796,0
20230921,171400,98264730,1796,1796,1796,1796,0
20230921,171300,98264730,1796,1796,1796,1796,0
20230921,171200,98264730,1796,1796,1796,1796,0
20230921,171100,98264730,1796,1796,1796,1796,0
20230921,171000,98264730,1796,1796,1796,1796,0
20230921,170900,98264730,1796,1796,1796,1796,0
20230921,170800,98264730,1796,1796,1796,1796,0
20230921,170700,98264730,1796,1796,1796,1796,0
20230921,170600,98264730,1796,1796,1796,1796,0
20230921,170500,98264730,1796,1796,1796,1796,0
20230921,170400,98264730,1796,1796,1796,1796,0
20230921,170300,98264730,1796,1796,1796,1796,0
20230921,170200,98264730,1796,1796,1796,1796,0
20230921,170100,98264730,1796,1796,1796,1796,0
20230921,170000,98264730,1796,1796,1796,1796,0
20230921,165900,98264730,1796,1796,1796,1796,0
20230921,165800,98264730,1796,1796,1796,1796,0
20230921,165700,98264730,1796,1796,1796,1796,0
20230921,165600,98264730,1796,1796,1796,1796,0
20230921,165500,98264730,1796,1796,1796,1796,0
20230921,165400,98264730,1796,1796,1796,1796,0
20230921,165300,98264730,1796,1796,1796,1796,0
20230921,165200,98264730,1796,1796,1796,1796,3617
20230921,165100,98264730,1796,1796,1796,1796,0
20230921,165000,98264730,1796,1796,1796,1796,0
20230921,164900,98264730,1796,1796,1796,1796,0
20230921,164800,98264730,1796,1796,1796,1796,0
20230921,164700,98264730,1796,1796,1796,1796,0
20230921,164600,98264730,1796,1796,1796,1796,0
20230921,164500,98264730,1796,1796,1796,1796,0
20230921,164400,98264730,1796,1796,1796,1796,0
20230921,164300,98264730,1796,1796,1796,1796,0
20230921,164200,98264730,1796,1796,1796,1796,0
20230921,164100,98264730,1796,1796,1796,1796,0
20230921,164000,98264730,1796,1796,1796,1796,0
20230921,163900,98264730,1796,1796,1796,1796,0
20230921,163800,98264730,1796,1796,1796,1796,0
20230921,163700,98264730,1796,1796,1796,1796,0
20230921,163600,98264730,1796,1796,1796,1796,0
20230921,163500,98264730,1796,1796,1796,1796,0
20230921,163400,98264730,1796,1796,1796,1796,0
20230921,163300,98264730,1796,1796,1796,1796,0
20230921,163200,98264730,1796,1796,1796,1796,0
20230921,163100,98264730,1796,1796,1796,1796,0
20230921,163000,98264730,1796,1796,1796,1796,0
20230921,162900,98264730,1796,1796,1796,1796,0
20230921,162800,98264730,1796,1796,1796,1796,0
20230921,162700,98264730,1796,1796,1796,1796,0
20230921,162600,98264730,1796,1796,1796,1796,0
20230921,162500,98264730,1796,1796,1796,1796,0
20230921,162400,98264730,1796,1796,1796,1796,0
20230921,162300,98264730,1796,1796,1796,1796,0
20230921,162200,98264730,1796,1796,1796,1796,3617
20230921,162100,98264730,1796,1796,1796,1796,0
20230921,162000,98264730,1796,1796,1796,1796,0
20230921,161900,98264730,1796,1796,1796,1796,0
20230921,161800,98264730,1796,1796,1796,1796,0
20230921,161700,98264730,1796,1796,1796,1796,0
20230921,161600,98264730,1796,1796,1796,1796,0
20230921,161500,98264730,1796,1796,1796,1796,0
20230921,161400,98264730,1796,1796,1796,1796,0
20230921,161300,98264730,1796,1796,1796,1796,0
20230921,161200,98264730,1796,1796,1796,1796,0
20230921,161100,98264730,1796,1796,1796,1796,0
20230921,161000,98264730,1796,1796,1796,1796,0
20230921,160900,98264730,1796,1796,1796,1796,0
20230921,160800,98264730,1796,1796,1796,1796,0
20230921,160700,98264730,1796,1796,1796,1796,0
20230921,160600,98264730,1796,1796,1796,1796,0
20230921,160500,98264730,1796,1796,1796,1796,0
20230921,160400,98264730,1796,1796,1796,1796,0
20230921,160300,98264730,1796,1796,1796,1796,0
20230921,160200,98264730,1796,1796,1796,1796,0
20230921,160100,98264730,1796,1796,1796,1796,0
20230921,160000,98264730,1796,1796,1796,1796,0
20230921,155900,98264730,1796,1796,1796,1796,0
20230921,155800,98264730,1796,1796,1796,1796,0
20230921,155700,98264730,1796,1796,1796,1796,0
20230921,155600,98264730,1796,1796,1796,1796,0
20230921,155500,98264730,1796,1796,1796,1796,0
20230921,155400,98264730,1796,1796,1796,1796,0
20230921,155300,98264730,1796,1796,1796,1796,0
20230921,155200,98264730,1796,1796,1796,1796,3617
20230921,155100,98264730,1796,1796,1796,1796,0
20230921,155000,98264730,1796,1796,1796,1796,0
20230921,154900,98264730,1796,1796,1796,1796,0
20230921,154800,98264730,1796,1796,1796,1796,0
20230921,154700,98264730,1796,1796,1796,1796,0
20230921,154600,98264730,1796,1796,1796,1796,0
20230921,154500,98264730,1796,1796,1796,1796,0
20230921,154400,98264730,1796,1796,1796,1796,0
20230921,154300,98264730,1796,1796,1796,1796,0
20230921,154200,98264730,1796,1796,1796,1796,0
20230921,154100,98264730,1796,1796,1796,1796,0
20230921,154000,98264730,1796,1796,1796,1796,0
20230921,153900,98264730,1796,1796,1796,1796,0
20230921,153800,98264730,1796,1796,1796,1796,0
20230921,153700,98264730,1796,1796,1796,1796,0
20230921,153600,98264730,1796,1796,1796,1796,0
20230921,153500,98264730,1796,1796,1796,1796,0
20230921,153400,98264730,1796,1796,1796,1796,0
20230921,153300,98264730,1796,1796,1796,1796,0
20230921,153200,98264730,1796,1796,1796,1796,0
20230921,153100,98264730,1796,1796,1796,1796,0
20230921,153000,98264730,1796,1796,1796,1796,3617
20230921,152900,91768598,1796,1796,1796,1796,0
20230921,152800,91768598,1796,1796,1796,1796,0
20230921,152700,91768598,1796,1796,1796,1796,0
20230921,152600,91768598,1796,1796,1796,1796,0
20230921,152500,91768598,1796,1796,1796,1796,0
20230921,152400,91768598,1796,1796,1796,1796,0
20230921,152300,91768598,1796,1796,1796,1796,0
20230921,152200,91768598,1796,1796,1796,1796,0
20230921,152100,91768598,1796,1796,1796,1796,0
20230921,152000,91768598,1796,1796,1796,1796,0
20230921,151900,91768598,1796,1808,1808,1796,82
20230921,151800,91621302,1796,1797,1808,1796,773
20230921,151700,90232441,1797,1798,1798,1797,65
20230921,151600,90115626,1797,1797,1797,1797,0
20230921,151500,90115626,1797,1797,1797,1797,60
20230921,151400,90007806,1808,1808,1808,1808,0
20230921,151300,90007806,1808,1798,1808,1797,59
20230921,151200,89901762,1808,1808,1808,1808,0
20230921,151100,89901762,1808,1808,1808,1808,0
20230921,151000,89901762,1808,1808,1808,1797,61
20230921,150900,89792123,1808,1808,1808,1808,0
20230921,150800,89792123,1808,1808,1808,1808,0
20230921,150700,89792123,1808,1808,1808,1808,300
20230921,150600,89249723,1808,1808,1808,1808,0
20230921,150500,89249723,1808,1808,1808,1808,0
20230921,150400,89249723,1808,1797,1808,1797,60
20230921,150300,89141892,1808,1808,1808,1808,0
20230921,150200,89141892,1808,1808,1808,1808,0
20230921,150100,89141892,1808,1808,1808,1808,1
20230921,150000,89140084,1797,1797,1797,1797,1264
20230921,145900,86868676,1797,1798,1798,1797,300
20230921,145800,86329426,1797,1797,1797,1797,0
20230921,145700,86329426,1797,1803,1803,1797,517
20230921,145600,85400046,1808,1808,1808,1808,8
20230921,145500,85385582,1808,1808,1808,1808,0
20230921,145400,85385582,1808,1808,1808,1808,0
20230921,145300,85385582,1808,1808,1808,1808,14
20230921,145200,85360270,1808,1798,1808,1797,601
20230921,145100,84280062,1800,1800,1800,1800,166
20230921,145000,83981262,1798,1800,1800,1798,335
20230921,144900,83378748,1800,1800,1800,1800,193
20230921,144800,83031348,1800,1800,1800,1800,20
20230921,144700,82995348,1798,1800,1800,1798,739
20230921,144600,81665264,1800,1800,1800,1800,253
20230921,144500,81209864,1800,1801,1801,1800,1241
20230921,144400,78975511,1802,1802,1802,1802,0
20230921,144300,78975511,1802,1802,1802,1802,0
20230921,144200,78975511,1802,1802,1802,1802,0
20230921,144100,78975511,1802,1802,1802,1802,100
20230921,144000,78795311,1802,1802,1802,1802,498
20230921,143900,77897915,1802,1803,1803,1802,2000
20230921,143800,74292871,1808,1808,1808,1808,0
20230921,143700,74292871,1808,1808,1808,1808,0
20230921,143600,74292871,1808,1808,1808,1808,240
20230921,143500,73858951,1803,1803,1803,1803,0
20230921,143400,73858951,1803,1803,1803,1803,60
20230921,143300,73750771,1808,1808,1808,1808,0
20230921,143200,73750771,1808,1808,1808,1808,0
20230921,143100,73750771,1808,1808,1808,1808,1
20230921,143000,73748963,1803,1808,1808,1803,345
20230921,142900,73126923,1802,1802,1802,1802,52
20230921,142800,73033219,1802,1802,1802,1802,0
20230921,142700,73033219,1802,1802,1802,1802,0
20230921,142600,73033219,1802,1802,1802,1802,0
20230921,142500,73033219,1802,1802,1802,1802,0
20230921,142400,73033219,1802,1802,1802,1802,0
20230921,142300,73033219,1802,1802,1802,1802,0
20230921,142200,73033219,1802,1802,1802,1802,0
20230921,142100,73033219,1802,1802,1802,1802,0
20230921,142000,73033219,1802,1803,1803,1802,255
20230921,141900,72573627,1802,1802,1802,1802,0
20230921,141800,72573627,1802,1802,1802,1802,0
20230921,141700,72573627,1802,1802,1802,1802,0
20230921,141600,72573627,1802,1802,1802,1802,0
20230921,141500,72573627,1802,1803,1803,1802,300
20230921,141400,72032983,1803,1803,1803,1803,0
20230921,141300,72032983,1803,1803,1803,1803,219
20230921,141200,71638126,1802,1802,1802,1802,0
20230921,141100,71638126,1802,1802,1802,1802,0
20230921,141000,71638126,1802,1802,1802,1802,0
20230921,140900,71638126,1802,1802,1802,1802,0
20230921,140800,71638126,1802,1802,1802,1802,0
20230921,140700,71638126,1802,1802,1802,1802,0
20230921,140600,71638126,1802,1802,1802,1802,350
20230921,140500,71007426,1809,1809,1809,1809,532
20230921,140400,70045038,1810,1810,1810,1810,0
20230921,140300,70045038,1810,1810,1810,1810,0
20230921,140200,70045038,1810,1810,1810,1810,0
20230921,140100,70045038,1810,1810,1810,1810,0
20230921,140000,70045038,1810,1810,1810,1810,0
20230921,135900,70045038,1810,1810,1810,1810,0
20230921,135800,70045038,1810,1810,1810,1810,0
20230921,135700,70045038,1810,1810,1810,1810,0
20230921,135600,70045038,1810,1810,1810,1810,0
20230921,135500,70045038,1810,1810,1810,1810,500
20230921,135400,69140038,1804,1804,1804,1804,1
20230921,135300,69138234,1810,1810,1810,1810,20
20230921,135200,69102034,1809,1809,1809,1809,0
20230921,135100,69102034,1809,1809,1809,1809,0
20230921,135000,69102034,1809,1809,1809,1809,0
20230921,134900,69102034,1809,1809,1809,1809,0
20230921,134800,69102034,1809,1809,1809,1809,0
20230921,134700,69102034,1809,1809,1809,1809,0
20230921,134600,69102034,1809,1809,1809,1809,10
20230921,134500,69083944,1809,1807,1809,1807,180
20230921,134400,68758568,1807,1807,1807,1807,0
20230921,134300,68758568,1807,1807,1807,1807,0
20230921,134200,68758568,1807,1807,1807,1807,0
20230921,134100,68758568,1807,1807,1807,1807,0
20230921,134000,68758568,1807,1807,1807,1807,0
20230921,133900,68758568,1807,1807,1807,1807,0
20230921,133800,68758568,1807,1807,1807,1807,0
20230921,133700,68758568,1807,1807,1807,1807,0
20230921,133600,68758568,1807,1807,1807,1807,0
20230921,133500,68758568,1807,1807,1807,1807,5
20230921,133400,68749533,1807,1807,1807,1807,0
20230921,133300,68749533,1807,1807,1807,1807,0
20230921,133200,68749533,1807,1807,1807,1807,0
20230921,133100,68749533,1807,1807,1807,1807,0
20230921,133000,68749533,1807,1807,1807,1807,500
20230921,132900,67846033,1807,1807,1807,1807,0
20230921,132800,67846033,1807,1807,1807,1807,2
20230921,132700,67842419,1811,1811,1811,1811,0
20230921,132600,67842419,1811,1811,1811,1811,0
20230921,132500,67842419,1811,1811,1811,1811,0
20230921,132400,67842419,1811,1811,1811,1811,0
20230921,132300,67842419,1811,1811,1811,1811,0
20230921,132200,67842419,1811,1811,1811,1811,0
20230921,132100,67842419,1811,1811,1811,1811,0
20230921,132000,67842419,1811,1811,1811,1811,0
20230921,131900,67842419,1811,1811,1811,1811,0
20230921,131800,67842419,1811,1811,1811,1811,0
20230921,131700,67842419,1811,1811,1811,1811,0
20230921,131600,67842419,1811,1811,1811,1811,0
20230921,131500,67842419,1811,1811,1811,1811,0
20230921,131400,67842419,1811,1811,1811,1811,0
20230921,131300,67842419,1811,1811,1811,1811,0
20230921,131200,67842419,1811,1811,1811,1811,0
20230921,131100,67842419,1811,1811,1811,1811,0
20230921,131000,67842419,1811,1811,1811,1811,0
20230921,130900,67842419,1811,1811,1811,1811,0
20230921,130800,67842419,1811,1811,1811,1811,5
20230921,130700,67833364,1802,1802,1802,1802,358
20230921,130600,67188248,1813,1813,1813,1813,0
20230921,130500,67188248,1813,1813,1813,1813,0
20230921,130400,67188248,1813,1813,1813,1813,0
20230921,130300,67188248,1813,1803,1813,1802,304
20230921,130200,66640383,1811,1811,1811,1811,0
20230921,130100,66640383,1811,1813,1813,1811,200
20230921,130000,66277983,1813,1813,1813,1813,1
20230921,125900,66276170,1803,1806,1806,1803,257
20230921,125800,65812073,1803,1803,1803,1803,5
20230921,125700,65803058,1803,1803,1803,1803,5
20230921,125600,65794043,1803,1803,1803,1803,0
20230921,125500,65794043,1803,1803,1803,1803,5
20230921,125400,65785028,1803,1803,1803,1803,23
20230921,125300,65743559,1806,1804,1806,1804,214
20230921,125200,65357499,1805,1805,1805,1805,591
20230921,125100,64290744,1806,1806,1806,1806,55
20230921,125000,64191414,1806,1808,1808,1806,3586
20230921,124900,57708522,1808,1808,1808,1808,520
20230921,124800,56768362,1808,1808,1808,1808,1205
20230921,124700,54589722,1808,1808,1808,1808,400
20230921,124600,53866522,1808,1808,1808,1808,805
20230921,124500,52411082,1808,1808,1808,1808,0
20230921,124400,52411082,1808,1808,1808,1808,5
20230921,124300,52402042,1808,1808,1808,1808,5
20230921,124200,52393002,1808,1808,1808,1808,0
20230921,124100,52393002,1808,1808,1808,1808,0
20230921,124000,52393002,1808,1809,1809,1808,9
20230921,123900,52376726,1809,1810,1810,1809,2
20230921,123800,52373107,1811,1813,1814,1811,6
20230921,123700,52362231,1810,1809,1810,1809,2
20230921,123600,52358612,1808,1808,1808,1808,5
20230921,123500,52349572,1808,1809,1809,1808,2199
20230921,123400,48372122,1809,1809,1809,1809,1
20230921,123300,48370313,1808,1810,1810,1808,1502
20230921,123200,45654474,1812,1811,1813,1811,4
20230921,123100,45647227,1811,1811,1811,1811,1
20230921,123000,45645416,1812,1813,1813,1812,202
20230921,122900,45279291,1814,1813,1816,1812,15
20230921,122800,45252079,1813,1809,1813,1809,11
20230921,122700,45232151,1809,1813,1813,1809,21
20230921,122600,45194092,1813,1814,1815,1813,4
20230921,122500,45186836,1815,1814,1815,1813,12
20230921,122400,45165071,1813,1812,1814,1812,8
20230921,122300,45150565,1813,1812,1815,1812,7
20230921,122200,45137869,1808,1810,1810,1808,200
20230921,122100,44776171,1815,1815,1815,1815,0
20230921,122000,44776171,1815,1815,1815,1815,2
20230921,121900,44772541,1815,1815,1815,1815,1
20230921,121800,44770726,1814,1814,1814,1814,10
20230921,121700,44752586,1811,1811,1811,1811,0
20230921,121600,44752586,1811,1811,1811,1811,0
20230921,121500,44752586,1811,1811,1811,1811,0
20230921,121400,44752586,1811,1811,1811,1811,0
20230921,121300,44752586,1811,1811,1811,1811,0
20230921,121200,44752586,1811,1811,1811,1811,0
20230921,121100,44752586,1811,1812,1813,1811,3
20230921,121000,44747150,1813,1811,1814,1809,2150
20230921,120900,40857669,1812,1812,1812,1812,1
20230921,120800,40855857,1813,1813,1813,1813,0
20230921,120700,40855857,1813,1813,1813,1813,1
20230921,120600,40854044,1813,1813,1813,1813,0
20230921,120500,40854044,1813,1813,1813,1813,2
20230921,120400,40850418,1812,1812,1812,1812,1
20230921,120300,40848606,1813,1816,1816,1813,4
20230921,120200,40841348,1814,1813,1816,1813,5
20230921,120100,40832276,1817,1816,1817,1816,30
20230921,120000,40777775,1811,1813,1816,1811,8
20230921,115900,40763269,1813,1815,1815,1813,3
20230921,115800,40757827,1813,1813,1813,1813,1
20230921,115700,40756014,1813,1813,1813,1813,0
20230921,115600,40756014,1813,1813,1813,1813,0
20230921,115500,40756014,1813,1814,1814,1813,2
20230921,115400,40752387,1815,1815,1817,1815,12
20230921,115300,40730591,1814,1815,1815,1814,6
20230921,115200,40719703,1814,1813,1815,1810,12
20230921,115100,40697962,1814,1814,1814,1814,0
20230921,115000,40697962,1814,1814,1814,1814,0
20230921,114900,40697962,1814,1814,1815,1814,4
20230921,114800,40690705,1812,1812,1812,1812,0
20230921,114700,40690705,1812,1812,1812,1812,0
20230921,114600,40690705,1812,1812,1812,1812,1
20230921,114500,40688893,1813,1813,1814,1813,6
20230921,114400,40678011,1815,1815,1815,1815,3
20230921,114300,40672566,1811,1811,1811,1811,0
20230921,114200,40672566,1811,1816,1816,1811,6
20230921,114100,40661685,1816,1810,1816,1809,1014
20230921,114000,38827273,1809,1809,1809,1809,0
20230921,113900,38827273,1809,1809,1809,1809,0
20230921,113800,38827273,1809,1809,1809,1809,0
20230921,113700,38827273,1809,1809,1809,1809,706
20230921,113600,37550119,1809,1809,1809,1809,1000
20230921,113500,35741119,1817,1817,1817,1817,0
20230921,113400,35741119,1817,1817,1817,1817,0
20230921,113300,35741119,1817,1817,1817,1817,0
20230921,113200,35741119,1817,1817,1817,1817,0
20230921,113100,35741119,1817,1817,1817,1817,0
20230921,113000,35741119,1817,1817,1817,1817,0
20230921,112900,35741119,1817,1817,1817,1817,0
20230921,112800,35741119,1817,1817,1817,1817,0
20230921,112700,35741119,1817,1817,1817,1817,0
20230921,112600,35741119,1817,1817,1817,1817,0
20230921,112500,35741119,1817,1817,1817,1817,0
20230921,112400,35741119,1817,1817,1817,1817,0
20230921,112300,35741119,1817,1817,1817,1817,0
20230921,112200,35741119,1817,1817,1817,1817,0
20230921,112100,35741119,1817,1817,1817,1817,0
20230921,112000,35741119,1817,1817,1817,1817,0
20230921,111900,35741119,1817,1817,1817,1817,0
20230921,111800,35741119,1817,1817,1817,1817,0
20230921,111700,35741119,1817,1817,1817,1817,2
20230921,111600,35737485,1808,1808,1808,1808,2
20230921,111500,35733869,1808,1808,1808,1808,0
20230921,111400,35733869,1808,1808,1808,1808,0
20230921,111300,35733869,1808,1809,1809,1808,100
20230921,111200,35553030,1809,1809,1809,1809,0
20230921,111100,35553030,1809,1809,1809,1809,0
20230921,111000,35553030,1809,1809,1809,1809,0
20230921,110900,35553030,1809,1809,1809,1809,0
20230921,110800,35553030,1809,1809,1809,1809,1000
20230921,110700,33744030,1810,1810,1810,1810,0
20230921,110600,33744030,1810,1810,1810,1810,0
20230921,110500,33744030,1810,1810,1810,1810,0
20230921,110400,33744030,1810,1810,1810,1810,0
20230921,110300,33744030,1810,1810,1810,1810,38
20230921,110200,33675250,1821,1821,1821,1821,0
20230921,110100,33675250,1821,1821,1821,1821,0
20230921,110000,33675250,1821,1821,1821,1821,0
20230921,105900,33675250,1821,1821,1821,1821,0
20230921,105800,33675250,1821,1821,1821,1821,0
20230921,105700,33675250,1821,1821,1821,1821,0
20230921,105600,33675250,1821,1821,1821,1821,0
20230921,105500,33675250,1821,1809,1821,1809,180
20230921,105400,33348181,1810,1810,1810,1810,566
20230921,105300,32323721,1810,1810,1810,1810,0
20230921,105200,32323721,1810,1810,1810,1810,0
20230921,105100,32323721,1810,1810,1810,1810,0
20230921,105000,32323721,1810,1810,1810,1810,110
20230921,104900,32124621,1808,1808,1808,1808,1
20230921,104800,32122813,1810,1810,1810,1810,100
20230921,104700,31941813,1809,1809,1809,1809,100
20230921,104600,31760913,1809,1809,1809,1809,0
20230921,104500,31760913,1809,1809,1809,1809,0
20230921,104400,31760913,1809,1809,1809,1809,0
20230921,104300,31760913,1809,1809,1809,1809,0
20230921,104200,31760913,1809,1809,1809,1809,0
20230921,104100,31760913,1809,1809,1809,1809,1
20230921,104000,31759104,1809,1809,1809,1809,23
20230921,103900,31717497,1810,1810,1810,1810,1
20230921,103800,31715687,1810,1810,1810,1810,112
20230921,103700,31512967,1810,1810,1810,1810,30
20230921,103600,31458667,1810,1810,1810,1809,1490
20230921,103500,28762175,1810,1810,1810,1810,0
20230921,103400,28762175,1810,1810,1810,1810,0
20230921,103300,28762175,1810,1811,1811,1810,337
20230921,103200,28152202,1811,1811,1811,1811,0
20230921,103100,28152202,1811,1811,1811,1811,42
20230921,103000,28076140,1811,1811,1811,1811,0
20230921,102900,28076140,1811,1813,1813,1811,1106
20230921,102800,26073086,1814,1814,1814,1814,13
20230921,102700,26049504,1815,1815,1815,1815,0
20230921,102600,26049504,1815,1815,1815,1815,0
20230921,102500,26049504,1815,1817,1817,1815,2012
20230921,102400,22393792,1818,1818,1818,1818,0
20230921,102300,22393792,1818,1818,1818,1818,0
20230921,102200,22393792,1818,1818,1818,1818,1153
20230921,102100,20297638,1819,1819,1819,1819,50
20230921,102000,20206688,1819,1819,1819,1819,0
20230921,101900,20206688,1819,1819,1819,1819,0
20230921,101800,20206688,1819,1819,1819,1819,0
20230921,101700,20206688,1819,1820,1820,1819,1092
20230921,101600,18219724,1821,1821,1821,1821,0
20230921,101500,18219724,1821,1821,1821,1821,0
20230921,101400,18219724,1821,1821,1821,1821,0
20230921,101300,18219724,1821,1821,1821,1821,0
20230921,101200,18219724,1821,1821,1821,1821,50
20230921,101100,18128674,1821,1821,1821,1821,150
20230921,101000,17855524,1821,1821,1821,1821,0
20230921,100900,17855524,1821,1821,1821,1821,0
20230921,100800,17855524,1821,1821,1821,1821,0
20230921,100700,17855524,1821,1821,1821,1821,51
20230921,100600,17762653,1821,1821,1821,1821,0
20230921,100500,17762653,1821,1821,1821,1821,421
20230921,100400,16996012,1822,1822,1822,1822,100
20230921,100300,16813812,1822,1822,1822,1822,0
20230921,100200,16813812,1822,1822,1822,1822,0
20230921,100100,16813812,1822,1823,1823,1822,357
20230921,100000,16163352,1823,1826,1826,1823,821
20230921,095900,14665978,1825,1825,1825,1825,0
20230921,095800,14665978,1825,1825,1825,1825,0
20230921,095700,14665978,1825,1825,1825,1825,0
20230921,095600,14665978,1825,1825,1825,1825,0
20230921,095500,14665978,1825,1825,1825,1825,0
20230921,095400,14665978,1825,1825,1825,1825,0
20230921,095300,14665978,1825,1825,1825,1825,0
20230921,095200,14665978,1825,1827,1827,1825,160
20230921,095100,14373953,1826,1826,1826,1826,0
20230921,095000,14373953,1826,1826,1826,1826,0
20230921,094900,14373953,1826,1826,1826,1826,0
20230921,094800,14373953,1826,1826,1826,1826,0
20230921,094700,14373953,1826,1826,1826,1826,467
20230921,094600,13521211,1827,1827,1827,1827,46
20230921,094500,13437169,1827,1828,1828,1827,140
20230921,094400,13181379,1827,1827,1827,1827,0
20230921,094300,13181379,1827,1827,1827,1827,0
20230921,094200,13181379,1827,1827,1827,1827,0
20230921,094100,13181379,1827,1828,1828,1827,216
20230921,094000,12786701,1840,1840,1840,1840,1255
20230921,093900,10477501,1840,1840,1840,1840,0
20230921,093800,10477501,1840,1840,1840,1840,0
20230921,093700,10477501,1840,1840,1840,1840,2
20230921,093600,10473821,1840,1840,1840,1840,10
20230921,093500,10455421,1840,1837,1840,1837,418
20230921,093400,9686700,1836,1832,1836,1832,1352
20230921,093300,7208475,1832,1832,1832,1832,100
20230921,093200,7025275,1832,1832,1832,1832,14
20230921,093100,6999627,1832,1832,1832,1832,0
20230921,093000,6999627,1832,1832,1832,1832,418
20230921,092900,6233851,1832,1832,1832,1832,1
20230921,092800,6232019,1832,1832,1832,1832,100
20230921,092700,6048819,1832,1832,1832,1832,0
20230921,092600,6048819,1832,1832,1832,1832,0
20230921,092500,6048819,1832,1832,1832,1832,429
20230921,092400,5262891,1832,1832,1832,1832,0
20230921,092300,5262891,1832,1832,1832,1832,0
20230921,092200,5262891,1832,1832,1832,1832,0
20230921,092100,5262891,1832,1832,1832,1832,0
20230921,092000,5262891,1832,1832,1832,1832,419
20230921,091900,4495283,1832,1832,1832,1832,0
20230921,091800,4495283,1832,1832,1832,1832,0
20230921,091700,4495283,1832,1832,1832,1832,0
20230921,091600,4495283,1832,1832,1832,1832,0
20230921,091500,4495283,1832,1820,1832,1820,419
20230921,091400,3727921,1813,1813,1826,1813,157
20230921,091300,3443202,1813,1816,1816,1813,41
20230921,091200,3368815,1820,1817,1820,1817,383
20230921,091100,2672223,1818,1820,1820,1818,172
20230921,091000,2359227,1829,1828,1829,1828,6
20230921,090900,2348257,1828,1828,1828,1828,0
20230921,090800,2348257,1828,1828,1828,1828,56
20230921,090700,2245889,1828,1828,1828,1828,0
20230921,090600,2245889,1828,1828,1828,1828,0
20230921,090500,2245889,1828,1828,1828,1828,0
20230921,090400,2245889,1828,1822,1828,1822,547
20230921,090300,1248283,1810,1810,1810,1810,0
20230921,090200,1248283,1810,1810,1810,1810,0
20230921,090100,1248283,1810,1818,1818,1810,452
20230921,090000,429434,1819,1828,1828,1819,235