KissMeData/014190/min/candle-20230915.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230915,185300,50179709,1662,1662,1662,1662,835
20230915,185200,50179709,1662,1662,1662,1662,0
20230915,185100,50179709,1662,1662,1662,1662,0
20230915,185000,50179709,1662,1662,1662,1662,0
20230915,184900,50179709,1662,1662,1662,1662,0
20230915,184800,50179709,1662,1662,1662,1662,0
20230915,184700,50179709,1662,1662,1662,1662,0
20230915,184600,50179709,1662,1662,1662,1662,0
20230915,184500,50179709,1662,1662,1662,1662,0
20230915,184400,50179709,1662,1662,1662,1662,0
20230915,184300,50179709,1662,1662,1662,1662,0
20230915,184200,50179709,1662,1662,1662,1662,0
20230915,184100,50179709,1662,1662,1662,1662,0
20230915,184000,50179709,1662,1662,1662,1662,0
20230915,183900,50179709,1662,1662,1662,1662,0
20230915,183800,50179709,1662,1662,1662,1662,0
20230915,183700,50179709,1662,1662,1662,1662,0
20230915,183600,50179709,1662,1662,1662,1662,0
20230915,183500,50179709,1662,1662,1662,1662,0
20230915,183400,50179709,1662,1662,1662,1662,0
20230915,183300,50179709,1662,1662,1662,1662,0
20230915,183200,50179709,1662,1662,1662,1662,0
20230915,183100,50179709,1662,1662,1662,1662,0
20230915,183000,50179709,1662,1662,1662,1662,0
20230915,182900,50179709,1662,1662,1662,1662,0
20230915,182800,50179709,1662,1662,1662,1662,0
20230915,182700,50179709,1662,1662,1662,1662,0
20230915,182600,50179709,1662,1662,1662,1662,0
20230915,182500,50179709,1662,1662,1662,1662,0
20230915,182400,50179709,1662,1662,1662,1662,0
20230915,182300,50179709,1662,1662,1662,1662,835
20230915,182200,50179709,1662,1662,1662,1662,0
20230915,182100,50179709,1662,1662,1662,1662,0
20230915,182000,50179709,1662,1662,1662,1662,0
20230915,181900,50179709,1662,1662,1662,1662,0
20230915,181800,50179709,1662,1662,1662,1662,0
20230915,181700,50179709,1662,1662,1662,1662,0
20230915,181600,50179709,1662,1662,1662,1662,0
20230915,181500,50179709,1662,1662,1662,1662,0
20230915,181400,50179709,1662,1662,1662,1662,0
20230915,181300,50179709,1662,1662,1662,1662,0
20230915,181200,50179709,1662,1662,1662,1662,0
20230915,181100,50179709,1662,1662,1662,1662,0
20230915,181000,50179709,1662,1662,1662,1662,0
20230915,180900,50179709,1662,1662,1662,1662,0
20230915,180800,50179709,1662,1662,1662,1662,0
20230915,180700,50179709,1662,1662,1662,1662,0
20230915,180600,50179709,1662,1662,1662,1662,0
20230915,180500,50179709,1662,1662,1662,1662,0
20230915,180400,50179709,1662,1662,1662,1662,0
20230915,180300,50179709,1662,1662,1662,1662,0
20230915,180200,50179709,1662,1662,1662,1662,0
20230915,180100,50179709,1662,1662,1662,1662,0
20230915,180000,50179709,1662,1662,1662,1662,0
20230915,175900,50179709,1662,1662,1662,1662,0
20230915,175800,50179709,1662,1662,1662,1662,0
20230915,175700,50179709,1662,1662,1662,1662,0
20230915,175600,50179709,1662,1662,1662,1662,0
20230915,175500,50179709,1662,1662,1662,1662,0
20230915,175400,50179709,1662,1662,1662,1662,0
20230915,175300,50179709,1662,1662,1662,1662,835
20230915,175200,50179709,1662,1662,1662,1662,0
20230915,175100,50179709,1662,1662,1662,1662,0
20230915,175000,50179709,1662,1662,1662,1662,0
20230915,174900,50179709,1662,1662,1662,1662,0
20230915,174800,50179709,1662,1662,1662,1662,0
20230915,174700,50179709,1662,1662,1662,1662,0
20230915,174600,50179709,1662,1662,1662,1662,0
20230915,174500,50179709,1662,1662,1662,1662,0
20230915,174400,50179709,1662,1662,1662,1662,0
20230915,174300,50179709,1662,1662,1662,1662,0
20230915,174200,50179709,1662,1662,1662,1662,0
20230915,174100,50179709,1662,1662,1662,1662,0
20230915,174000,50179709,1662,1662,1662,1662,0
20230915,173900,50179709,1662,1662,1662,1662,0
20230915,173800,50179709,1662,1662,1662,1662,0
20230915,173700,50179709,1662,1662,1662,1662,0
20230915,173600,50179709,1662,1662,1662,1662,0
20230915,173500,50179709,1662,1662,1662,1662,0
20230915,173400,50179709,1662,1662,1662,1662,0
20230915,173300,50179709,1662,1662,1662,1662,0
20230915,173200,50179709,1662,1662,1662,1662,0
20230915,173100,50179709,1662,1662,1662,1662,0
20230915,173000,50179709,1662,1662,1662,1662,0
20230915,172900,50179709,1662,1662,1662,1662,0
20230915,172800,50179709,1662,1662,1662,1662,0
20230915,172700,50179709,1662,1662,1662,1662,0
20230915,172600,50179709,1662,1662,1662,1662,0
20230915,172500,50179709,1662,1662,1662,1662,0
20230915,172400,50179709,1662,1662,1662,1662,0
20230915,172300,50179709,1662,1662,1662,1662,835
20230915,172200,50179709,1662,1662,1662,1662,0
20230915,172100,50179709,1662,1662,1662,1662,0
20230915,172000,50179709,1662,1662,1662,1662,0
20230915,171900,50179709,1662,1662,1662,1662,0
20230915,171800,50179709,1662,1662,1662,1662,0
20230915,171700,50179709,1662,1662,1662,1662,0
20230915,171600,50179709,1662,1662,1662,1662,0
20230915,171500,50179709,1662,1662,1662,1662,0
20230915,171400,50179709,1662,1662,1662,1662,0
20230915,171300,50179709,1662,1662,1662,1662,0
20230915,171200,50179709,1662,1662,1662,1662,0
20230915,171100,50179709,1662,1662,1662,1662,0
20230915,171000,50179709,1662,1662,1662,1662,0
20230915,170900,50179709,1662,1662,1662,1662,0
20230915,170800,50179709,1662,1662,1662,1662,0
20230915,170700,50179709,1662,1662,1662,1662,0
20230915,170600,50179709,1662,1662,1662,1662,0
20230915,170500,50179709,1662,1662,1662,1662,0
20230915,170400,50179709,1662,1662,1662,1662,0
20230915,170300,50179709,1662,1662,1662,1662,0
20230915,170200,50179709,1662,1662,1662,1662,0
20230915,170100,50179709,1662,1662,1662,1662,0
20230915,170000,50179709,1662,1662,1662,1662,0
20230915,165900,50179709,1662,1662,1662,1662,0
20230915,165800,50179709,1662,1662,1662,1662,0
20230915,165700,50179709,1662,1662,1662,1662,0
20230915,165600,50179709,1662,1662,1662,1662,0
20230915,165500,50179709,1662,1662,1662,1662,0
20230915,165400,50179709,1662,1662,1662,1662,0
20230915,165300,50179709,1662,1662,1662,1662,835
20230915,165200,50179709,1662,1662,1662,1662,0
20230915,165100,50179709,1662,1662,1662,1662,0
20230915,165000,50179709,1662,1662,1662,1662,0
20230915,164900,50179709,1662,1662,1662,1662,0
20230915,164800,50179709,1662,1662,1662,1662,0
20230915,164700,50179709,1662,1662,1662,1662,0
20230915,164600,50179709,1662,1662,1662,1662,0
20230915,164500,50179709,1662,1662,1662,1662,0
20230915,164400,50179709,1662,1662,1662,1662,0
20230915,164300,50179709,1662,1662,1662,1662,0
20230915,164200,50179709,1662,1662,1662,1662,0
20230915,164100,50179709,1662,1662,1662,1662,0
20230915,164000,50179709,1662,1662,1662,1662,0
20230915,163900,50179709,1662,1662,1662,1662,0
20230915,163800,50179709,1662,1662,1662,1662,0
20230915,163700,50179709,1662,1662,1662,1662,0
20230915,163600,50179709,1662,1662,1662,1662,0
20230915,163500,50179709,1662,1662,1662,1662,0
20230915,163400,50179709,1662,1662,1662,1662,0
20230915,163300,50179709,1662,1662,1662,1662,0
20230915,163200,50179709,1662,1662,1662,1662,0
20230915,163100,50179709,1662,1662,1662,1662,0
20230915,163000,50179709,1662,1662,1662,1662,0
20230915,162900,50179709,1662,1662,1662,1662,0
20230915,162800,50179709,1662,1662,1662,1662,0
20230915,162700,50179709,1662,1662,1662,1662,0
20230915,162600,50179709,1662,1662,1662,1662,0
20230915,162500,50179709,1662,1662,1662,1662,0
20230915,162400,50179709,1662,1662,1662,1662,0
20230915,162300,50179709,1662,1662,1662,1662,835
20230915,162200,50179709,1662,1662,1662,1662,0
20230915,162100,50179709,1662,1662,1662,1662,0
20230915,162000,50179709,1662,1662,1662,1662,0
20230915,161900,50179709,1662,1662,1662,1662,0
20230915,161800,50179709,1662,1662,1662,1662,0
20230915,161700,50179709,1662,1662,1662,1662,0
20230915,161600,50179709,1662,1662,1662,1662,0
20230915,161500,50179709,1662,1662,1662,1662,0
20230915,161400,50179709,1662,1662,1662,1662,0
20230915,161300,50179709,1662,1662,1662,1662,0
20230915,161200,50179709,1662,1662,1662,1662,0
20230915,161100,50179709,1662,1662,1662,1662,0
20230915,161000,50179709,1662,1662,1662,1662,0
20230915,160900,50179709,1662,1662,1662,1662,0
20230915,160800,50179709,1662,1662,1662,1662,0
20230915,160700,50179709,1662,1662,1662,1662,0
20230915,160600,50179709,1662,1662,1662,1662,0
20230915,160500,50179709,1662,1662,1662,1662,0
20230915,160400,50179709,1662,1662,1662,1662,0
20230915,160300,50179709,1662,1662,1662,1662,0
20230915,160200,50179709,1662,1662,1662,1662,0
20230915,160100,50179709,1662,1662,1662,1662,0
20230915,160000,50179709,1662,1662,1662,1662,0
20230915,155900,50179709,1662,1662,1662,1662,0
20230915,155800,50179709,1662,1662,1662,1662,0
20230915,155700,50179709,1662,1662,1662,1662,0
20230915,155600,50179709,1662,1662,1662,1662,0
20230915,155500,50179709,1662,1662,1662,1662,0
20230915,155400,50179709,1662,1662,1662,1662,0
20230915,155300,50179709,1662,1662,1662,1662,835
20230915,155200,50179709,1662,1662,1662,1662,0
20230915,155100,50179709,1662,1662,1662,1662,0
20230915,155000,50179709,1662,1662,1662,1662,0
20230915,154900,50179709,1662,1662,1662,1662,0
20230915,154800,50179709,1662,1662,1662,1662,0
20230915,154700,50179709,1662,1662,1662,1662,0
20230915,154600,50179709,1662,1662,1662,1662,0
20230915,154500,50179709,1662,1662,1662,1662,0
20230915,154400,50179709,1662,1662,1662,1662,0
20230915,154300,50179709,1662,1662,1662,1662,0
20230915,154200,50179709,1662,1662,1662,1662,0
20230915,154100,50179709,1662,1662,1662,1662,0
20230915,154000,50179709,1662,1662,1662,1662,0
20230915,153900,50179709,1662,1662,1662,1662,0
20230915,153800,50179709,1662,1662,1662,1662,0
20230915,153700,50179709,1662,1662,1662,1662,0
20230915,153600,50179709,1662,1662,1662,1662,0
20230915,153500,50179709,1662,1662,1662,1662,0
20230915,153400,50179709,1662,1662,1662,1662,0
20230915,153300,50179709,1662,1662,1662,1662,0
20230915,153200,50179709,1662,1662,1662,1662,0
20230915,153100,50179709,1662,1662,1662,1662,0
20230915,153000,50179709,1662,1662,1662,1662,835
20230915,152900,48791939,1660,1660,1660,1660,0
20230915,152800,48791939,1660,1660,1660,1660,0
20230915,152700,48791939,1660,1660,1660,1660,0
20230915,152600,48791939,1660,1660,1660,1660,0
20230915,152500,48791939,1660,1660,1660,1660,0
20230915,152400,48791939,1660,1660,1660,1660,0
20230915,152300,48791939,1660,1660,1660,1660,0
20230915,152200,48791939,1660,1660,1660,1660,0
20230915,152100,48791939,1660,1660,1660,1660,0
20230915,152000,48791939,1660,1660,1660,1660,0
20230915,151900,48791939,1660,1660,1660,1660,0
20230915,151800,48791939,1660,1660,1660,1660,0
20230915,151700,48791939,1660,1660,1660,1660,0
20230915,151600,48791939,1660,1660,1660,1660,0
20230915,151500,48791939,1660,1660,1660,1660,0
20230915,151400,48791939,1660,1660,1660,1660,0
20230915,151300,48791939,1660,1660,1660,1660,10
20230915,151200,48775339,1660,1660,1660,1660,0
20230915,151100,48775339,1660,1660,1660,1660,0
20230915,151000,48775339,1660,1660,1660,1660,0
20230915,150900,48775339,1660,1660,1660,1660,0
20230915,150800,48775339,1660,1658,1660,1655,5
20230915,150700,48767053,1658,1658,1658,1658,5
20230915,150600,48758763,1661,1661,1661,1661,0
20230915,150500,48758763,1661,1661,1661,1661,0
20230915,150400,48758763,1661,1661,1661,1661,0
20230915,150300,48758763,1661,1661,1661,1661,0
20230915,150200,48758763,1661,1661,1661,1661,0
20230915,150100,48758763,1661,1661,1661,1661,0
20230915,150000,48758763,1661,1660,1661,1660,602
20230915,145900,47759353,1660,1660,1660,1660,0
20230915,145800,47759353,1660,1660,1660,1660,0
20230915,145700,47759353,1660,1660,1660,1660,0
20230915,145600,47759353,1660,1660,1660,1660,1
20230915,145500,47757693,1660,1659,1660,1659,21
20230915,145400,47722853,1660,1659,1660,1659,100
20230915,145300,47556873,1660,1660,1660,1660,0
20230915,145200,47556873,1660,1660,1660,1660,0
20230915,145100,47556873,1660,1660,1660,1660,0
20230915,145000,47556873,1660,1660,1660,1660,0
20230915,144900,47556873,1660,1660,1660,1660,0
20230915,144800,47556873,1660,1660,1660,1660,0
20230915,144700,47556873,1660,1660,1660,1660,0
20230915,144600,47556873,1660,1660,1660,1660,0
20230915,144500,47556873,1660,1659,1660,1659,21
20230915,144400,47522033,1660,1660,1660,1660,0
20230915,144300,47522033,1660,1660,1660,1660,0
20230915,144200,47522033,1660,1660,1660,1660,0
20230915,144100,47522033,1660,1660,1660,1660,0
20230915,144000,47522033,1660,1660,1660,1660,0
20230915,143900,47522033,1660,1660,1660,1660,0
20230915,143800,47522033,1660,1657,1660,1652,450
20230915,143700,46778163,1658,1658,1658,1658,1
20230915,143600,46776505,1660,1660,1660,1660,0
20230915,143500,46776505,1660,1660,1660,1660,0
20230915,143400,46776505,1660,1660,1660,1660,0
20230915,143300,46776505,1660,1660,1660,1660,0
20230915,143200,46776505,1660,1660,1660,1660,0
20230915,143100,46776505,1660,1659,1660,1659,5
20230915,143000,46768209,1659,1659,1659,1659,0
20230915,142900,46768209,1659,1659,1659,1659,0
20230915,142800,46768209,1659,1658,1659,1658,399
20230915,142700,46106277,1658,1658,1658,1658,1
20230915,142600,46104619,1654,1655,1655,1654,500
20230915,142500,45277370,1655,1655,1655,1655,0
20230915,142400,45277370,1655,1655,1655,1655,0
20230915,142300,45277370,1655,1655,1655,1655,0
20230915,142200,45277370,1655,1655,1655,1655,3
20230915,142100,45272405,1655,1655,1655,1655,0
20230915,142000,45272405,1655,1659,1659,1655,62
20230915,141900,45169787,1659,1658,1659,1658,1000
20230915,141800,43510980,1658,1656,1658,1656,1639
20230915,141700,40793579,1657,1657,1657,1657,0
20230915,141600,40793579,1657,1657,1657,1657,10
20230915,141500,40777009,1654,1654,1654,1654,161
20230915,141400,40510715,1654,1654,1654,1654,200
20230915,141300,40179915,1653,1653,1653,1653,0
20230915,141200,40179915,1653,1653,1653,1653,0
20230915,141100,40179915,1653,1653,1653,1653,51
20230915,141000,40095612,1653,1653,1653,1653,2286
20230915,140900,36316854,1652,1652,1653,1652,559
20230915,140800,35393306,1653,1652,1653,1652,302
20230915,140700,34894282,1652,1652,1652,1652,65
20230915,140600,34786902,1652,1653,1653,1652,143
20230915,140500,34550656,1653,1653,1653,1653,20
20230915,140400,34517596,1653,1654,1654,1653,1022
20230915,140300,32827562,1653,1653,1653,1653,100
20230915,140200,32662262,1654,1654,1654,1654,0
20230915,140100,32662262,1654,1654,1654,1654,0
20230915,140000,32662262,1654,1654,1654,1654,0
20230915,135900,32662262,1654,1654,1654,1654,200
20230915,135800,32331462,1654,1654,1654,1654,0
20230915,135700,32331462,1654,1654,1654,1654,0
20230915,135600,32331462,1654,1654,1654,1654,0
20230915,135500,32331462,1654,1654,1654,1654,0
20230915,135400,32331462,1654,1654,1654,1654,0
20230915,135300,32331462,1654,1654,1654,1654,0
20230915,135200,32331462,1654,1656,1656,1654,3
20230915,135100,32326497,1657,1657,1657,1657,0
20230915,135000,32326497,1657,1657,1657,1657,0
20230915,134900,32326497,1657,1657,1657,1657,0
20230915,134800,32326497,1657,1657,1657,1657,1
20230915,134700,32324840,1652,1655,1655,1652,2151
20230915,134600,28771031,1657,1657,1657,1657,1
20230915,134500,28769374,1652,1652,1652,1652,0
20230915,134400,28769374,1652,1652,1652,1652,0
20230915,134300,28769374,1652,1652,1652,1652,0
20230915,134200,28769374,1652,1652,1652,1652,0
20230915,134100,28769374,1652,1652,1652,1652,0
20230915,134000,28769374,1652,1652,1652,1652,51
20230915,133900,28685122,1658,1658,1658,1658,0
20230915,133800,28685122,1658,1658,1658,1658,0
20230915,133700,28685122,1658,1658,1658,1658,0
20230915,133600,28685122,1658,1658,1658,1658,0
20230915,133500,28685122,1658,1658,1658,1658,0
20230915,133400,28685122,1658,1658,1658,1658,0
20230915,133300,28685122,1658,1658,1658,1658,0
20230915,133200,28685122,1658,1658,1658,1658,0
20230915,133100,28685122,1658,1658,1658,1658,0
20230915,133000,28685122,1658,1658,1658,1658,10
20230915,132900,28668542,1658,1658,1658,1658,0
20230915,132800,28668542,1658,1658,1658,1658,0
20230915,132700,28668542,1658,1658,1658,1658,0
20230915,132600,28668542,1658,1658,1658,1658,0
20230915,132500,28668542,1658,1655,1658,1655,2150
20230915,132400,25104979,1656,1656,1656,1656,0
20230915,132300,25104979,1656,1656,1656,1656,0
20230915,132200,25104979,1656,1656,1656,1656,0
20230915,132100,25104979,1656,1656,1656,1656,0
20230915,132000,25104979,1656,1656,1656,1656,0
20230915,131900,25104979,1656,1656,1656,1656,0
20230915,131800,25104979,1656,1656,1656,1656,0
20230915,131700,25104979,1656,1656,1656,1656,0
20230915,131600,25104979,1656,1656,1656,1656,0
20230915,131500,25104979,1656,1655,1656,1655,500
20230915,131400,24277018,1655,1654,1655,1654,503
20230915,131300,23444653,1655,1653,1655,1653,500
20230915,131200,22617361,1653,1653,1653,1653,0
20230915,131100,22617361,1653,1653,1653,1653,0
20230915,131000,22617361,1653,1653,1653,1653,0
20230915,130900,22617361,1653,1653,1653,1653,0
20230915,130800,22617361,1653,1653,1653,1653,10
20230915,130700,22600831,1653,1653,1653,1653,15
20230915,130600,22576036,1653,1653,1653,1653,0
20230915,130500,22576036,1653,1653,1653,1653,0
20230915,130400,22576036,1653,1653,1653,1653,20
20230915,130300,22542976,1653,1653,1653,1653,1
20230915,130200,22541323,1655,1655,1655,1655,0
20230915,130100,22541323,1655,1655,1655,1655,0
20230915,130000,22541323,1655,1655,1655,1655,0
20230915,125900,22541323,1655,1655,1655,1655,0
20230915,125800,22541323,1655,1655,1655,1655,0
20230915,125700,22541323,1655,1655,1655,1655,0
20230915,125600,22541323,1655,1655,1655,1655,0
20230915,125500,22541323,1655,1655,1655,1655,0
20230915,125400,22541323,1655,1655,1655,1655,0
20230915,125300,22541323,1655,1655,1655,1655,0
20230915,125200,22541323,1655,1655,1655,1655,1
20230915,125100,22539668,1651,1651,1651,1651,0
20230915,125000,22539668,1651,1651,1651,1651,0
20230915,124900,22539668,1651,1651,1651,1651,0
20230915,124800,22539668,1651,1651,1651,1651,2
20230915,124700,22536366,1655,1655,1655,1655,0
20230915,124600,22536366,1655,1655,1655,1655,0
20230915,124500,22536366,1655,1655,1655,1655,0
20230915,124400,22536366,1655,1655,1655,1655,0
20230915,124300,22536366,1655,1655,1655,1655,10
20230915,124200,22519816,1655,1655,1655,1655,0
20230915,124100,22519816,1655,1655,1655,1655,0
20230915,124000,22519816,1655,1655,1655,1655,0
20230915,123900,22519816,1655,1655,1655,1655,0
20230915,123800,22519816,1655,1655,1655,1655,0
20230915,123700,22519816,1655,1655,1655,1655,0
20230915,123600,22519816,1655,1655,1655,1655,0
20230915,123500,22519816,1655,1655,1655,1655,0
20230915,123400,22519816,1655,1655,1655,1655,0
20230915,123300,22519816,1655,1655,1655,1655,0
20230915,123200,22519816,1655,1655,1655,1655,1
20230915,123100,22518161,1655,1655,1655,1655,0
20230915,123000,22518161,1655,1655,1655,1655,0
20230915,122900,22518161,1655,1655,1655,1655,0
20230915,122800,22518161,1655,1653,1655,1653,1000
20230915,122700,20863935,1652,1652,1652,1652,0
20230915,122600,20863935,1652,1652,1652,1652,0
20230915,122500,20863935,1652,1652,1652,1652,0
20230915,122400,20863935,1652,1652,1652,1652,25
20230915,122300,20822635,1652,1652,1652,1652,0
20230915,122200,20822635,1652,1652,1652,1652,0
20230915,122100,20822635,1652,1652,1652,1652,1
20230915,122000,20820983,1651,1652,1652,1651,377
20230915,121900,20198554,1653,1653,1653,1653,0
20230915,121800,20198554,1653,1653,1653,1653,0
20230915,121700,20198554,1653,1653,1653,1653,0
20230915,121600,20198554,1653,1653,1653,1653,0
20230915,121500,20198554,1653,1653,1653,1653,0
20230915,121400,20198554,1653,1653,1653,1653,0
20230915,121300,20198554,1653,1653,1653,1653,0
20230915,121200,20198554,1653,1653,1653,1653,0
20230915,121100,20198554,1653,1653,1653,1653,0
20230915,121000,20198554,1653,1653,1653,1653,0
20230915,120900,20198554,1653,1653,1653,1653,18
20230915,120800,20168800,1653,1653,1653,1653,66
20230915,120700,20059702,1655,1655,1655,1655,0
20230915,120600,20059702,1655,1655,1655,1655,0
20230915,120500,20059702,1655,1655,1655,1655,0
20230915,120400,20059702,1655,1655,1655,1655,0
20230915,120300,20059702,1655,1655,1655,1655,0
20230915,120200,20059702,1655,1655,1655,1655,0
20230915,120100,20059702,1655,1655,1655,1655,0
20230915,120000,20059702,1655,1655,1655,1655,0
20230915,115900,20059702,1655,1655,1655,1655,0
20230915,115800,20059702,1655,1655,1655,1655,0
20230915,115700,20059702,1655,1655,1655,1655,0
20230915,115600,20059702,1655,1655,1655,1655,1
20230915,115500,20058047,1653,1653,1653,1653,0
20230915,115400,20058047,1653,1653,1653,1653,16
20230915,115300,20031599,1653,1653,1653,1653,456
20230915,115200,19277831,1652,1652,1652,1652,344
20230915,115100,18709543,1652,1652,1652,1652,61
20230915,115000,18608771,1653,1653,1653,1653,0
20230915,114900,18608771,1653,1653,1653,1653,1
20230915,114800,18607118,1652,1652,1652,1652,0
20230915,114700,18607118,1652,1652,1652,1652,0
20230915,114600,18607118,1652,1652,1652,1652,0
20230915,114500,18607118,1652,1652,1652,1652,0
20230915,114400,18607118,1652,1652,1652,1652,0
20230915,114300,18607118,1652,1653,1653,1652,268
20230915,114200,18164181,1653,1653,1653,1653,0
20230915,114100,18164181,1653,1653,1653,1653,0
20230915,114000,18164181,1653,1653,1653,1653,40
20230915,113900,18098061,1653,1653,1653,1653,50
20230915,113800,18015411,1653,1653,1653,1653,40
20230915,113700,17949291,1653,1653,1653,1653,30
20230915,113600,17899701,1653,1653,1653,1653,0
20230915,113500,17899701,1653,1654,1654,1653,52
20230915,113400,17813744,1655,1655,1655,1655,0
20230915,113300,17813744,1655,1655,1655,1655,0
20230915,113200,17813744,1655,1655,1655,1655,0
20230915,113100,17813744,1655,1655,1655,1655,0
20230915,113000,17813744,1655,1655,1655,1655,0
20230915,112900,17813744,1655,1654,1655,1654,501
20230915,112800,16984615,1653,1653,1653,1653,1
20230915,112700,16982962,1654,1654,1654,1654,0
20230915,112600,16982962,1654,1654,1654,1654,0
20230915,112500,16982962,1654,1654,1654,1654,0
20230915,112400,16982962,1654,1654,1654,1654,0
20230915,112300,16982962,1654,1655,1655,1654,56
20230915,112200,16890337,1654,1654,1654,1654,0
20230915,112100,16890337,1654,1654,1654,1654,0
20230915,112000,16890337,1654,1654,1654,1654,0
20230915,111900,16890337,1654,1654,1654,1654,0
20230915,111800,16890337,1654,1654,1654,1654,0
20230915,111700,16890337,1654,1654,1654,1654,0
20230915,111600,16890337,1654,1654,1654,1654,0
20230915,111500,16890337,1654,1654,1654,1654,45
20230915,111400,16815907,1656,1656,1656,1656,0
20230915,111300,16815907,1656,1656,1656,1656,0
20230915,111200,16815907,1656,1656,1656,1656,0
20230915,111100,16815907,1656,1656,1656,1656,0
20230915,111000,16815907,1656,1656,1656,1656,0
20230915,110900,16815907,1656,1656,1656,1656,0
20230915,110800,16815907,1656,1656,1656,1656,0
20230915,110700,16815907,1656,1656,1656,1656,0
20230915,110600,16815907,1656,1655,1656,1655,50
20230915,110500,16733147,1656,1656,1656,1656,0
20230915,110400,16733147,1656,1656,1656,1656,0
20230915,110300,16733147,1656,1656,1656,1656,1
20230915,110200,16731491,1654,1654,1654,1654,0
20230915,110100,16731491,1654,1654,1654,1654,27
20230915,110000,16686833,1654,1654,1654,1654,0
20230915,105900,16686833,1654,1654,1654,1654,0
20230915,105800,16686833,1654,1654,1654,1654,0
20230915,105700,16686833,1654,1655,1655,1654,50
20230915,105600,16604126,1656,1656,1656,1656,0
20230915,105500,16604126,1656,1656,1656,1656,0
20230915,105400,16604126,1656,1656,1656,1656,2
20230915,105300,16600814,1658,1658,1658,1658,0
20230915,105200,16600814,1658,1658,1658,1658,0
20230915,105100,16600814,1658,1658,1658,1658,0
20230915,105000,16600814,1658,1658,1658,1658,0
20230915,104900,16600814,1658,1658,1658,1658,0
20230915,104800,16600814,1658,1658,1658,1658,0
20230915,104700,16600814,1658,1658,1658,1658,0
20230915,104600,16600814,1658,1658,1658,1658,0
20230915,104500,16600814,1658,1658,1658,1658,0
20230915,104400,16600814,1658,1656,1658,1656,452
20230915,104300,15851819,1654,1654,1654,1654,0
20230915,104200,15851819,1654,1654,1654,1654,0
20230915,104100,15851819,1654,1654,1654,1654,0
20230915,104000,15851819,1654,1654,1654,1654,3
20230915,103900,15846857,1654,1654,1654,1654,0
20230915,103800,15846857,1654,1654,1654,1654,0
20230915,103700,15846857,1654,1654,1654,1654,128
20230915,103600,15635145,1656,1656,1656,1656,0
20230915,103500,15635145,1656,1656,1656,1656,1
20230915,103400,15633489,1656,1656,1656,1656,0
20230915,103300,15633489,1656,1656,1656,1656,0
20230915,103200,15633489,1656,1656,1656,1656,0
20230915,103100,15633489,1656,1656,1656,1656,0
20230915,103000,15633489,1656,1656,1656,1656,0
20230915,102900,15633489,1656,1655,1656,1655,466
20230915,102800,14862101,1655,1653,1655,1653,6
20230915,102700,14852177,1653,1653,1653,1653,1
20230915,102600,14850524,1655,1655,1655,1655,0
20230915,102500,14850524,1655,1655,1655,1655,0
20230915,102400,14850524,1655,1655,1655,1655,0
20230915,102300,14850524,1655,1655,1655,1655,0
20230915,102200,14850524,1655,1655,1655,1655,0
20230915,102100,14850524,1655,1655,1655,1655,0
20230915,102000,14850524,1655,1655,1655,1655,200
20230915,101900,14519524,1655,1655,1655,1655,0
20230915,101800,14519524,1655,1655,1655,1655,0
20230915,101700,14519524,1655,1655,1655,1655,347
20230915,101600,13945239,1655,1655,1655,1655,453
20230915,101500,13195524,1655,1654,1655,1654,140
20230915,101400,12963917,1654,1654,1654,1654,0
20230915,101300,12963917,1654,1654,1654,1654,80
20230915,101200,12831597,1654,1654,1654,1654,0
20230915,101100,12831597,1654,1654,1654,1654,152
20230915,101000,12580189,1653,1653,1653,1653,150
20230915,100900,12332239,1655,1655,1655,1655,0
20230915,100800,12332239,1655,1655,1655,1655,0
20230915,100700,12332239,1655,1655,1655,1655,0
20230915,100600,12332239,1655,1655,1655,1655,0
20230915,100500,12332239,1655,1655,1655,1655,0
20230915,100400,12332239,1655,1655,1655,1655,0
20230915,100300,12332239,1655,1655,1655,1655,0
20230915,100200,12332239,1655,1655,1655,1655,0
20230915,100100,12332239,1655,1655,1655,1655,0
20230915,100000,12332239,1655,1655,1655,1655,0
20230915,095900,12332239,1655,1655,1655,1655,0
20230915,095800,12332239,1655,1654,1655,1654,394
20230915,095700,11680344,1653,1652,1653,1652,788
20230915,095600,10377828,1650,1650,1650,1650,502
20230915,095500,9549528,1650,1650,1650,1650,200
20230915,095400,9219528,1650,1650,1650,1650,0
20230915,095300,9219528,1650,1650,1650,1650,0
20230915,095200,9219528,1650,1650,1650,1650,0
20230915,095100,9219528,1650,1650,1650,1650,1
20230915,095000,9217878,1649,1649,1649,1649,0
20230915,094900,9217878,1649,1649,1649,1649,0
20230915,094800,9217878,1649,1649,1649,1649,1
20230915,094700,9216229,1650,1650,1650,1650,0
20230915,094600,9216229,1650,1650,1650,1648,974
20230915,094500,7610699,1652,1652,1652,1652,0
20230915,094400,7610699,1652,1652,1652,1652,1
20230915,094300,7609047,1649,1649,1649,1649,0
20230915,094200,7609047,1649,1649,1649,1649,0
20230915,094100,7609047,1649,1649,1649,1649,0
20230915,094000,7609047,1649,1649,1649,1649,2
20230915,093900,7605749,1652,1652,1652,1652,0
20230915,093800,7605749,1652,1649,1652,1649,552
20230915,093700,6695228,1649,1649,1649,1649,102
20230915,093600,6527030,1648,1649,1649,1648,1051
20230915,093500,4793981,1649,1649,1649,1649,0
20230915,093400,4793981,1649,1649,1649,1649,10
20230915,093300,4777491,1649,1649,1649,1649,0
20230915,093200,4777491,1649,1649,1649,1649,758
20230915,093100,3527549,1649,1648,1649,1648,147
20230915,093000,3285292,1648,1648,1648,1648,0
20230915,092900,3285292,1648,1648,1648,1648,0
20230915,092800,3285292,1648,1648,1648,1648,0
20230915,092700,3285292,1648,1648,1648,1648,0
20230915,092600,3285292,1648,1648,1648,1648,305
20230915,092500,2782652,1648,1648,1648,1648,0
20230915,092400,2782652,1648,1648,1648,1648,0
20230915,092300,2782652,1648,1648,1648,1648,0
20230915,092200,2782652,1648,1648,1648,1648,10
20230915,092100,2766172,1648,1649,1649,1648,713
20230915,092000,1590508,1650,1653,1653,1650,367
20230915,091900,984691,1652,1653,1653,1652,49
20230915,091800,903742,1654,1654,1654,1654,0
20230915,091700,903742,1654,1654,1654,1654,0
20230915,091600,903742,1654,1655,1655,1654,8
20230915,091500,890503,1656,1659,1659,1656,11
20230915,091400,872257,1659,1659,1659,1659,0
20230915,091300,872257,1659,1659,1659,1659,0
20230915,091200,872257,1659,1659,1659,1659,0
20230915,091100,872257,1659,1659,1659,1659,0
20230915,091000,872257,1659,1659,1659,1659,0
20230915,090900,872257,1659,1659,1659,1659,30
20230915,090800,822487,1659,1659,1659,1659,20
20230915,090700,789307,1659,1659,1659,1659,10
20230915,090600,772717,1661,1661,1661,1661,0
20230915,090500,772717,1661,1661,1661,1661,0
20230915,090400,772717,1661,1661,1661,1661,0
20230915,090300,772717,1661,1652,1661,1652,6
20230915,090200,762778,1662,1662,1662,1662,10
20230915,090100,746158,1662,1661,1662,1661,310
20230915,090000,231118,1662,1663,1663,1651,139