KissMeData/023790/min/candle-20230921.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230921,190100,28670651,1608,1608,1608,1608,153
20230921,190000,28670651,1608,1608,1608,1608,0
20230921,185900,28670651,1608,1608,1608,1608,0
20230921,185800,28670651,1608,1608,1608,1608,0
20230921,185700,28670651,1608,1608,1608,1608,0
20230921,185600,28670651,1608,1608,1608,1608,0
20230921,185500,28670651,1608,1608,1608,1608,0
20230921,185400,28670651,1608,1608,1608,1608,0
20230921,185300,28670651,1608,1608,1608,1608,0
20230921,185200,28670651,1608,1608,1608,1608,0
20230921,185100,28670651,1608,1608,1608,1608,0
20230921,185000,28670651,1608,1608,1608,1608,0
20230921,184900,28670651,1608,1608,1608,1608,0
20230921,184800,28670651,1608,1608,1608,1608,0
20230921,184700,28670651,1608,1608,1608,1608,0
20230921,184600,28670651,1608,1608,1608,1608,0
20230921,184500,28670651,1608,1608,1608,1608,0
20230921,184400,28670651,1608,1608,1608,1608,0
20230921,184300,28670651,1608,1608,1608,1608,0
20230921,184200,28670651,1608,1608,1608,1608,0
20230921,184100,28670651,1608,1608,1608,1608,0
20230921,184000,28670651,1608,1608,1608,1608,0
20230921,183900,28670651,1608,1608,1608,1608,0
20230921,183800,28670651,1608,1608,1608,1608,0
20230921,183700,28670651,1608,1608,1608,1608,0
20230921,183600,28670651,1608,1608,1608,1608,0
20230921,183500,28670651,1608,1608,1608,1608,0
20230921,183400,28670651,1608,1608,1608,1608,0
20230921,183300,28670651,1608,1608,1608,1608,0
20230921,183200,28670651,1608,1608,1608,1608,0
20230921,183100,28670651,1608,1608,1608,1608,153
20230921,183000,28670651,1608,1608,1608,1608,0
20230921,182900,28670651,1608,1608,1608,1608,0
20230921,182800,28670651,1608,1608,1608,1608,0
20230921,182700,28670651,1608,1608,1608,1608,0
20230921,182600,28670651,1608,1608,1608,1608,0
20230921,182500,28670651,1608,1608,1608,1608,0
20230921,182400,28670651,1608,1608,1608,1608,0
20230921,182300,28670651,1608,1608,1608,1608,0
20230921,182200,28670651,1608,1608,1608,1608,0
20230921,182100,28670651,1608,1608,1608,1608,0
20230921,182000,28670651,1608,1608,1608,1608,0
20230921,181900,28670651,1608,1608,1608,1608,0
20230921,181800,28670651,1608,1608,1608,1608,0
20230921,181700,28670651,1608,1608,1608,1608,0
20230921,181600,28670651,1608,1608,1608,1608,0
20230921,181500,28670651,1608,1608,1608,1608,0
20230921,181400,28670651,1608,1608,1608,1608,0
20230921,181300,28670651,1608,1608,1608,1608,0
20230921,181200,28670651,1608,1608,1608,1608,0
20230921,181100,28670651,1608,1608,1608,1608,0
20230921,181000,28670651,1608,1608,1608,1608,0
20230921,180900,28670651,1608,1608,1608,1608,0
20230921,180800,28670651,1608,1608,1608,1608,0
20230921,180700,28670651,1608,1608,1608,1608,0
20230921,180600,28670651,1608,1608,1608,1608,0
20230921,180500,28670651,1608,1608,1608,1608,0
20230921,180400,28670651,1608,1608,1608,1608,0
20230921,180300,28670651,1608,1608,1608,1608,0
20230921,180200,28670651,1608,1608,1608,1608,0
20230921,180100,28670651,1608,1608,1608,1608,153
20230921,180000,28670651,1608,1608,1608,1608,0
20230921,175900,28670651,1608,1608,1608,1608,0
20230921,175800,28670651,1608,1608,1608,1608,0
20230921,175700,28670651,1608,1608,1608,1608,0
20230921,175600,28670651,1608,1608,1608,1608,0
20230921,175500,28670651,1608,1608,1608,1608,0
20230921,175400,28670651,1608,1608,1608,1608,0
20230921,175300,28670651,1608,1608,1608,1608,0
20230921,175200,28670651,1608,1608,1608,1608,0
20230921,175100,28670651,1608,1608,1608,1608,0
20230921,175000,28670651,1608,1608,1608,1608,0
20230921,174900,28670651,1608,1608,1608,1608,0
20230921,174800,28670651,1608,1608,1608,1608,0
20230921,174700,28670651,1608,1608,1608,1608,0
20230921,174600,28670651,1608,1608,1608,1608,0
20230921,174500,28670651,1608,1608,1608,1608,0
20230921,174400,28670651,1608,1608,1608,1608,0
20230921,174300,28670651,1608,1608,1608,1608,0
20230921,174200,28670651,1608,1608,1608,1608,0
20230921,174100,28670651,1608,1608,1608,1608,0
20230921,174000,28670651,1608,1608,1608,1608,0
20230921,173900,28670651,1608,1608,1608,1608,0
20230921,173800,28670651,1608,1608,1608,1608,0
20230921,173700,28670651,1608,1608,1608,1608,0
20230921,173600,28670651,1608,1608,1608,1608,0
20230921,173500,28670651,1608,1608,1608,1608,0
20230921,173400,28670651,1608,1608,1608,1608,0
20230921,173300,28670651,1608,1608,1608,1608,0
20230921,173200,28670651,1608,1608,1608,1608,0
20230921,173100,28670651,1608,1608,1608,1608,153
20230921,173000,28670651,1608,1608,1608,1608,0
20230921,172900,28670651,1608,1608,1608,1608,0
20230921,172800,28670651,1608,1608,1608,1608,0
20230921,172700,28670651,1608,1608,1608,1608,0
20230921,172600,28670651,1608,1608,1608,1608,0
20230921,172500,28670651,1608,1608,1608,1608,0
20230921,172400,28670651,1608,1608,1608,1608,0
20230921,172300,28670651,1608,1608,1608,1608,0
20230921,172200,28670651,1608,1608,1608,1608,0
20230921,172100,28670651,1608,1608,1608,1608,0
20230921,172000,28670651,1608,1608,1608,1608,0
20230921,171900,28670651,1608,1608,1608,1608,0
20230921,171800,28670651,1608,1608,1608,1608,0
20230921,171700,28670651,1608,1608,1608,1608,0
20230921,171600,28670651,1608,1608,1608,1608,0
20230921,171500,28670651,1608,1608,1608,1608,0
20230921,171400,28670651,1608,1608,1608,1608,0
20230921,171300,28670651,1608,1608,1608,1608,0
20230921,171200,28670651,1608,1608,1608,1608,0
20230921,171100,28670651,1608,1608,1608,1608,0
20230921,171000,28670651,1608,1608,1608,1608,0
20230921,170900,28670651,1608,1608,1608,1608,0
20230921,170800,28670651,1608,1608,1608,1608,0
20230921,170700,28670651,1608,1608,1608,1608,0
20230921,170600,28670651,1608,1608,1608,1608,0
20230921,170500,28670651,1608,1608,1608,1608,0
20230921,170400,28670651,1608,1608,1608,1608,0
20230921,170300,28670651,1608,1608,1608,1608,0
20230921,170200,28670651,1608,1608,1608,1608,0
20230921,170100,28670651,1608,1608,1608,1608,153
20230921,170000,28670651,1608,1608,1608,1608,0
20230921,165900,28670651,1608,1608,1608,1608,0
20230921,165800,28670651,1608,1608,1608,1608,0
20230921,165700,28670651,1608,1608,1608,1608,0
20230921,165600,28670651,1608,1608,1608,1608,0
20230921,165500,28670651,1608,1608,1608,1608,0
20230921,165400,28670651,1608,1608,1608,1608,0
20230921,165300,28670651,1608,1608,1608,1608,0
20230921,165200,28670651,1608,1608,1608,1608,0
20230921,165100,28670651,1608,1608,1608,1608,0
20230921,165000,28670651,1608,1608,1608,1608,0
20230921,164900,28670651,1608,1608,1608,1608,0
20230921,164800,28670651,1608,1608,1608,1608,0
20230921,164700,28670651,1608,1608,1608,1608,0
20230921,164600,28670651,1608,1608,1608,1608,0
20230921,164500,28670651,1608,1608,1608,1608,0
20230921,164400,28670651,1608,1608,1608,1608,0
20230921,164300,28670651,1608,1608,1608,1608,0
20230921,164200,28670651,1608,1608,1608,1608,0
20230921,164100,28670651,1608,1608,1608,1608,0
20230921,164000,28670651,1608,1608,1608,1608,0
20230921,163900,28670651,1608,1608,1608,1608,0
20230921,163800,28670651,1608,1608,1608,1608,0
20230921,163700,28670651,1608,1608,1608,1608,0
20230921,163600,28670651,1608,1608,1608,1608,0
20230921,163500,28670651,1608,1608,1608,1608,0
20230921,163400,28670651,1608,1608,1608,1608,0
20230921,163300,28670651,1608,1608,1608,1608,0
20230921,163200,28670651,1608,1608,1608,1608,0
20230921,163100,28670651,1608,1608,1608,1608,153
20230921,163000,28670651,1608,1608,1608,1608,0
20230921,162900,28670651,1608,1608,1608,1608,0
20230921,162800,28670651,1608,1608,1608,1608,0
20230921,162700,28670651,1608,1608,1608,1608,0
20230921,162600,28670651,1608,1608,1608,1608,0
20230921,162500,28670651,1608,1608,1608,1608,0
20230921,162400,28670651,1608,1608,1608,1608,0
20230921,162300,28670651,1608,1608,1608,1608,0
20230921,162200,28670651,1608,1608,1608,1608,0
20230921,162100,28670651,1608,1608,1608,1608,0
20230921,162000,28670651,1608,1608,1608,1608,0
20230921,161900,28670651,1608,1608,1608,1608,0
20230921,161800,28670651,1608,1608,1608,1608,0
20230921,161700,28670651,1608,1608,1608,1608,0
20230921,161600,28670651,1608,1608,1608,1608,0
20230921,161500,28670651,1608,1608,1608,1608,0
20230921,161400,28670651,1608,1608,1608,1608,0
20230921,161300,28670651,1608,1608,1608,1608,0
20230921,161200,28670651,1608,1608,1608,1608,0
20230921,161100,28670651,1608,1608,1608,1608,0
20230921,161000,28670651,1608,1608,1608,1608,0
20230921,160900,28670651,1608,1608,1608,1608,0
20230921,160800,28670651,1608,1608,1608,1608,0
20230921,160700,28670651,1608,1608,1608,1608,0
20230921,160600,28670651,1608,1608,1608,1608,0
20230921,160500,28670651,1608,1608,1608,1608,0
20230921,160400,28670651,1608,1608,1608,1608,0
20230921,160300,28670651,1608,1608,1608,1608,0
20230921,160200,28670651,1608,1608,1608,1608,0
20230921,160100,28670651,1608,1608,1608,1608,153
20230921,160000,28670651,1608,1608,1608,1608,0
20230921,155900,28670651,1608,1608,1608,1608,0
20230921,155800,28670651,1608,1608,1608,1608,0
20230921,155700,28670651,1608,1608,1608,1608,0
20230921,155600,28670651,1608,1608,1608,1608,0
20230921,155500,28670651,1608,1608,1608,1608,0
20230921,155400,28670651,1608,1608,1608,1608,0
20230921,155300,28670651,1608,1608,1608,1608,0
20230921,155200,28670651,1608,1608,1608,1608,0
20230921,155100,28670651,1608,1608,1608,1608,0
20230921,155000,28670651,1608,1608,1608,1608,0
20230921,154900,28670651,1608,1608,1608,1608,0
20230921,154800,28670651,1608,1608,1608,1608,0
20230921,154700,28670651,1608,1608,1608,1608,0
20230921,154600,28670651,1608,1608,1608,1608,0
20230921,154500,28670651,1608,1608,1608,1608,0
20230921,154400,28670651,1608,1608,1608,1608,0
20230921,154300,28670651,1608,1608,1608,1608,0
20230921,154200,28670651,1608,1608,1608,1608,0
20230921,154100,28670651,1608,1608,1608,1608,0
20230921,154000,28670651,1608,1608,1608,1608,0
20230921,153900,28670651,1608,1608,1608,1608,0
20230921,153800,28670651,1608,1608,1608,1608,0
20230921,153700,28670651,1608,1608,1608,1608,0
20230921,153600,28670651,1608,1608,1608,1608,0
20230921,153500,28670651,1608,1608,1608,1608,0
20230921,153400,28670651,1608,1608,1608,1608,0
20230921,153300,28670651,1608,1608,1608,1608,0
20230921,153200,28670651,1608,1608,1608,1608,0
20230921,153100,28670651,1608,1608,1608,1608,153
20230921,153000,28670651,1608,1608,1608,1608,153
20230921,152900,28424627,1608,1608,1608,1608,0
20230921,152800,28424627,1608,1608,1608,1608,0
20230921,152700,28424627,1608,1608,1608,1608,0
20230921,152600,28424627,1608,1608,1608,1608,0
20230921,152500,28424627,1608,1608,1608,1608,0
20230921,152400,28424627,1608,1608,1608,1608,0
20230921,152300,28424627,1608,1608,1608,1608,0
20230921,152200,28424627,1608,1608,1608,1608,0
20230921,152100,28424627,1608,1608,1608,1608,0
20230921,152000,28424627,1608,1608,1608,1608,0
20230921,151900,28424627,1608,1608,1608,1608,0
20230921,151800,28424627,1608,1608,1608,1608,0
20230921,151700,28424627,1608,1608,1608,1608,146
20230921,151600,28189859,1608,1600,1608,1600,478
20230921,151500,27422254,1592,1592,1592,1592,0
20230921,151400,27422254,1592,1592,1592,1592,0
20230921,151300,27422254,1592,1592,1592,1592,0
20230921,151200,27422254,1592,1592,1592,1592,0
20230921,151100,27422254,1592,1592,1592,1592,0
20230921,151000,27422254,1592,1592,1592,1592,0
20230921,150900,27422254,1592,1592,1592,1592,0
20230921,150800,27422254,1592,1592,1592,1592,0
20230921,150700,27422254,1592,1592,1592,1592,0
20230921,150600,27422254,1592,1592,1592,1592,0
20230921,150500,27422254,1592,1592,1592,1592,0
20230921,150400,27422254,1592,1592,1592,1592,0
20230921,150300,27422254,1592,1592,1592,1592,0
20230921,150200,27422254,1592,1592,1592,1592,0
20230921,150100,27422254,1592,1592,1592,1592,0
20230921,150000,27422254,1592,1592,1592,1592,0
20230921,145900,27422254,1592,1592,1592,1592,0
20230921,145800,27422254,1592,1592,1592,1592,0
20230921,145700,27422254,1592,1592,1592,1592,0
20230921,145600,27422254,1592,1592,1592,1592,0
20230921,145500,27422254,1592,1592,1592,1592,0
20230921,145400,27422254,1592,1592,1592,1592,20
20230921,145300,27390414,1591,1591,1591,1591,0
20230921,145200,27390414,1591,1591,1591,1591,0
20230921,145100,27390414,1591,1591,1591,1591,0
20230921,145000,27390414,1591,1591,1591,1591,0
20230921,144900,27390414,1591,1591,1591,1591,0
20230921,144800,27390414,1591,1591,1591,1591,0
20230921,144700,27390414,1591,1591,1591,1591,1
20230921,144600,27388823,1590,1590,1590,1590,0
20230921,144500,27388823,1590,1590,1590,1590,30
20230921,144400,27341123,1591,1593,1593,1591,16
20230921,144300,27315637,1593,1593,1593,1593,0
20230921,144200,27315637,1593,1593,1593,1593,0
20230921,144100,27315637,1593,1593,1593,1593,0
20230921,144000,27315637,1593,1593,1593,1593,0
20230921,143900,27315637,1593,1593,1593,1593,0
20230921,143800,27315637,1593,1593,1593,1593,3
20230921,143700,27310858,1593,1593,1593,1593,0
20230921,143600,27310858,1593,1593,1593,1593,0
20230921,143500,27310858,1593,1593,1593,1593,53
20230921,143400,27226429,1593,1595,1595,1593,1600
20230921,143300,24676807,1596,1598,1598,1596,4562
20230921,143200,17395849,1599,1599,1599,1599,0
20230921,143100,17395849,1599,1597,1599,1597,161
20230921,143000,17138570,1599,1599,1599,1599,1446
20230921,142900,14826416,1600,1600,1600,1600,0
20230921,142800,14826416,1600,1600,1600,1600,0
20230921,142700,14826416,1600,1600,1600,1600,0
20230921,142600,14826416,1600,1600,1600,1600,0
20230921,142500,14826416,1600,1600,1600,1600,0
20230921,142400,14826416,1600,1600,1600,1600,0
20230921,142300,14826416,1600,1600,1600,1600,0
20230921,142200,14826416,1600,1600,1600,1600,0
20230921,142100,14826416,1600,1600,1600,1600,0
20230921,142000,14826416,1600,1600,1600,1600,0
20230921,141900,14826416,1600,1600,1600,1600,0
20230921,141800,14826416,1600,1600,1600,1600,0
20230921,141700,14826416,1600,1600,1600,1600,0
20230921,141600,14826416,1600,1600,1600,1600,0
20230921,141500,14826416,1600,1600,1600,1600,0
20230921,141400,14826416,1600,1600,1600,1600,0
20230921,141300,14826416,1600,1600,1600,1600,0
20230921,141200,14826416,1600,1600,1600,1600,0
20230921,141100,14826416,1600,1600,1600,1600,0
20230921,141000,14826416,1600,1600,1600,1600,0
20230921,140900,14826416,1600,1600,1600,1600,0
20230921,140800,14826416,1600,1600,1600,1600,0
20230921,140700,14826416,1600,1600,1600,1600,0
20230921,140600,14826416,1600,1600,1600,1600,0
20230921,140500,14826416,1600,1600,1600,1600,0
20230921,140400,14826416,1600,1600,1600,1600,0
20230921,140300,14826416,1600,1600,1600,1600,0
20230921,140200,14826416,1600,1600,1600,1600,0
20230921,140100,14826416,1600,1600,1600,1600,0
20230921,140000,14826416,1600,1600,1600,1600,0
20230921,135900,14826416,1600,1600,1600,1600,0
20230921,135800,14826416,1600,1600,1600,1600,0
20230921,135700,14826416,1600,1600,1600,1600,300
20230921,135600,14346416,1600,1600,1600,1600,0
20230921,135500,14346416,1600,1600,1600,1600,0
20230921,135400,14346416,1600,1600,1600,1600,0
20230921,135300,14346416,1600,1599,1600,1599,32
20230921,135200,14295242,1599,1599,1599,1599,25
20230921,135100,14255267,1600,1600,1600,1599,700
20230921,135000,13135273,1600,1600,1600,1600,0
20230921,134900,13135273,1600,1600,1600,1600,0
20230921,134800,13135273,1600,1600,1600,1600,0
20230921,134700,13135273,1600,1600,1600,1600,0
20230921,134600,13135273,1600,1600,1600,1600,0
20230921,134500,13135273,1600,1600,1600,1600,0
20230921,134400,13135273,1600,1600,1600,1600,0
20230921,134300,13135273,1600,1600,1600,1600,0
20230921,134200,13135273,1600,1600,1600,1600,0
20230921,134100,13135273,1600,1600,1600,1600,0
20230921,134000,13135273,1600,1600,1600,1600,0
20230921,133900,13135273,1600,1600,1600,1600,0
20230921,133800,13135273,1600,1600,1600,1600,0
20230921,133700,13135273,1600,1600,1600,1600,0
20230921,133600,13135273,1600,1600,1600,1600,0
20230921,133500,13135273,1600,1600,1600,1600,0
20230921,133400,13135273,1600,1600,1600,1600,0
20230921,133300,13135273,1600,1600,1600,1600,0
20230921,133200,13135273,1600,1600,1600,1600,0
20230921,133100,13135273,1600,1600,1600,1600,0
20230921,133000,13135273,1600,1600,1600,1600,0
20230921,132900,13135273,1600,1600,1600,1600,0
20230921,132800,13135273,1600,1600,1600,1600,0
20230921,132700,13135273,1600,1600,1600,1600,0
20230921,132600,13135273,1600,1600,1600,1600,0
20230921,132500,13135273,1600,1600,1600,1600,0
20230921,132400,13135273,1600,1600,1600,1600,0
20230921,132300,13135273,1600,1600,1600,1600,0
20230921,132200,13135273,1600,1600,1600,1600,0
20230921,132100,13135273,1600,1600,1600,1600,0
20230921,132000,13135273,1600,1600,1600,1600,3
20230921,131900,13130473,1609,1609,1609,1609,0
20230921,131800,13130473,1609,1609,1609,1609,0
20230921,131700,13130473,1609,1609,1609,1609,0
20230921,131600,13130473,1609,1609,1609,1609,0
20230921,131500,13130473,1609,1609,1609,1609,0
20230921,131400,13130473,1609,1609,1609,1609,0
20230921,131300,13130473,1609,1609,1609,1609,0
20230921,131200,13130473,1609,1609,1609,1609,0
20230921,131100,13130473,1609,1609,1609,1609,0
20230921,131000,13130473,1609,1609,1609,1609,0
20230921,130900,13130473,1609,1609,1609,1609,0
20230921,130800,13130473,1609,1609,1609,1609,0
20230921,130700,13130473,1609,1609,1609,1609,0
20230921,130600,13130473,1609,1609,1609,1609,0
20230921,130500,13130473,1609,1606,1609,1606,20
20230921,130400,13098323,1606,1606,1606,1606,0
20230921,130300,13098323,1606,1606,1606,1606,7
20230921,130200,13087081,1599,1599,1599,1599,0
20230921,130100,13087081,1599,1599,1599,1599,0
20230921,130000,13087081,1599,1599,1599,1599,0
20230921,125900,13087081,1599,1599,1599,1599,5
20230921,125800,13079086,1599,1600,1600,1599,24
20230921,125700,13040691,1600,1600,1600,1600,5
20230921,125600,13032691,1600,1600,1600,1600,0
20230921,125500,13032691,1600,1600,1600,1600,5
20230921,125400,13024691,1600,1600,1600,1600,5
20230921,125300,13016691,1600,1600,1600,1600,5
20230921,125200,13008691,1600,1600,1600,1600,0
20230921,125100,13008691,1600,1600,1600,1600,0
20230921,125000,13008691,1600,1600,1600,1600,5
20230921,124900,13000691,1607,1607,1607,1607,9
20230921,124800,12986228,1608,1601,1608,1600,35
20230921,124700,12929987,1601,1601,1601,1601,0
20230921,124600,12929987,1601,1608,1608,1601,6
20230921,124500,12920374,1600,1600,1600,1600,0
20230921,124400,12920374,1600,1600,1600,1600,5
20230921,124300,12912374,1600,1600,1600,1600,5
20230921,124200,12904374,1600,1600,1600,1600,0
20230921,124100,12904374,1600,1600,1600,1600,0
20230921,124000,12904374,1600,1600,1600,1600,5
20230921,123900,12896374,1608,1608,1608,1608,0
20230921,123800,12896374,1608,1608,1608,1608,0
20230921,123700,12896374,1608,1608,1608,1608,6
20230921,123600,12886726,1600,1600,1600,1600,5
20230921,123500,12878726,1601,1601,1601,1601,0
20230921,123400,12878726,1601,1601,1601,1601,0
20230921,123300,12878726,1601,1602,1602,1601,25
20230921,123200,12838689,1611,1611,1611,1611,0
20230921,123100,12838689,1611,1611,1611,1611,0
20230921,123000,12838689,1611,1611,1611,1611,0
20230921,122900,12838689,1611,1611,1611,1611,0
20230921,122800,12838689,1611,1611,1611,1611,0
20230921,122700,12838689,1611,1611,1611,1611,0
20230921,122600,12838689,1611,1611,1611,1611,0
20230921,122500,12838689,1611,1611,1611,1611,0
20230921,122400,12838689,1611,1611,1611,1611,0
20230921,122300,12838689,1611,1611,1611,1611,0
20230921,122200,12838689,1611,1611,1611,1611,0
20230921,122100,12838689,1611,1611,1611,1611,0
20230921,122000,12838689,1611,1611,1611,1611,0
20230921,121900,12838689,1611,1611,1611,1611,0
20230921,121800,12838689,1611,1611,1611,1611,0
20230921,121700,12838689,1611,1611,1611,1611,0
20230921,121600,12838689,1611,1611,1611,1611,0
20230921,121500,12838689,1611,1611,1611,1611,0
20230921,121400,12838689,1611,1611,1611,1611,0
20230921,121300,12838689,1611,1611,1611,1611,0
20230921,121200,12838689,1611,1611,1611,1611,0
20230921,121100,12838689,1611,1611,1611,1611,0
20230921,121000,12838689,1611,1611,1611,1611,0
20230921,120900,12838689,1611,1611,1611,1611,0
20230921,120800,12838689,1611,1611,1611,1611,0
20230921,120700,12838689,1611,1611,1611,1611,0
20230921,120600,12838689,1611,1611,1611,1611,0
20230921,120500,12838689,1611,1611,1611,1611,0
20230921,120400,12838689,1611,1611,1611,1611,0
20230921,120300,12838689,1611,1611,1611,1611,0
20230921,120200,12838689,1611,1611,1611,1611,0
20230921,120100,12838689,1611,1611,1611,1611,0
20230921,120000,12838689,1611,1611,1611,1611,0
20230921,115900,12838689,1611,1611,1611,1611,0
20230921,115800,12838689,1611,1611,1611,1611,0
20230921,115700,12838689,1611,1611,1611,1611,0
20230921,115600,12838689,1611,1611,1611,1611,0
20230921,115500,12838689,1611,1611,1611,1611,0
20230921,115400,12838689,1611,1611,1611,1611,0
20230921,115300,12838689,1611,1611,1611,1611,0
20230921,115200,12838689,1611,1611,1611,1611,0
20230921,115100,12838689,1611,1611,1611,1611,0
20230921,115000,12838689,1611,1611,1611,1611,0
20230921,114900,12838689,1611,1611,1611,1611,0
20230921,114800,12838689,1611,1611,1611,1611,10
20230921,114700,12822579,1611,1611,1611,1611,0
20230921,114600,12822579,1611,1611,1611,1611,0
20230921,114500,12822579,1611,1611,1611,1611,0
20230921,114400,12822579,1611,1611,1611,1611,0
20230921,114300,12822579,1611,1611,1611,1611,0
20230921,114200,12822579,1611,1611,1611,1611,0
20230921,114100,12822579,1611,1611,1611,1611,0
20230921,114000,12822579,1611,1611,1611,1611,0
20230921,113900,12822579,1611,1611,1611,1611,0
20230921,113800,12822579,1611,1611,1611,1611,0
20230921,113700,12822579,1611,1611,1611,1611,0
20230921,113600,12822579,1611,1611,1611,1611,0
20230921,113500,12822579,1611,1611,1611,1611,0
20230921,113400,12822579,1611,1611,1611,1611,0
20230921,113300,12822579,1611,1611,1611,1611,0
20230921,113200,12822579,1611,1611,1611,1611,0
20230921,113100,12822579,1611,1611,1611,1611,1
20230921,113000,12820968,1611,1602,1611,1602,3
20230921,112900,12816153,1611,1603,1611,1603,7
20230921,112800,12804924,1606,1606,1606,1606,0
20230921,112700,12804924,1606,1606,1606,1599,4502
20230921,112600,5591441,1611,1611,1611,1611,0
20230921,112500,5591441,1611,1611,1611,1611,0
20230921,112400,5591441,1611,1611,1611,1611,0
20230921,112300,5591441,1611,1611,1611,1611,0
20230921,112200,5591441,1611,1611,1611,1611,0
20230921,112100,5591441,1611,1611,1611,1611,0
20230921,112000,5591441,1611,1611,1611,1611,0
20230921,111900,5591441,1611,1611,1611,1611,0
20230921,111800,5591441,1611,1611,1611,1611,0
20230921,111700,5591441,1611,1611,1611,1611,0
20230921,111600,5591441,1611,1611,1611,1611,0
20230921,111500,5591441,1611,1611,1611,1611,0
20230921,111400,5591441,1611,1611,1611,1611,0
20230921,111300,5591441,1611,1611,1611,1611,2
20230921,111200,5588219,1607,1607,1607,1607,0
20230921,111100,5588219,1607,1607,1607,1607,0
20230921,111000,5588219,1607,1607,1607,1607,0
20230921,110900,5588219,1607,1608,1608,1607,54
20230921,110800,5501438,1609,1609,1609,1609,0
20230921,110700,5501438,1609,1609,1609,1609,0
20230921,110600,5501438,1609,1609,1609,1609,0
20230921,110500,5501438,1609,1609,1609,1609,0
20230921,110400,5501438,1609,1609,1609,1609,0
20230921,110300,5501438,1609,1609,1609,1609,11
20230921,110200,5483739,1609,1609,1609,1609,0
20230921,110100,5483739,1609,1609,1609,1609,0
20230921,110000,5483739,1609,1609,1609,1609,201
20230921,105900,5160330,1612,1612,1612,1612,0
20230921,105800,5160330,1612,1612,1612,1612,0
20230921,105700,5160330,1612,1612,1612,1612,0
20230921,105600,5160330,1612,1612,1612,1612,0
20230921,105500,5160330,1612,1612,1612,1612,0
20230921,105400,5160330,1612,1612,1612,1612,0
20230921,105300,5160330,1612,1612,1612,1612,0
20230921,105200,5160330,1612,1612,1612,1612,0
20230921,105100,5160330,1612,1612,1612,1612,0
20230921,105000,5160330,1612,1612,1612,1612,0
20230921,104900,5160330,1612,1612,1612,1612,0
20230921,104800,5160330,1612,1612,1612,1612,0
20230921,104700,5160330,1612,1612,1612,1612,0
20230921,104600,5160330,1612,1612,1612,1612,0
20230921,104500,5160330,1612,1612,1612,1612,3
20230921,104400,5155494,1614,1614,1614,1614,0
20230921,104300,5155494,1614,1614,1614,1614,0
20230921,104200,5155494,1614,1614,1614,1614,0
20230921,104100,5155494,1614,1614,1614,1614,0
20230921,104000,5155494,1614,1614,1614,1614,0
20230921,103900,5155494,1614,1614,1614,1614,0
20230921,103800,5155494,1614,1613,1614,1613,55
20230921,103700,5066726,1614,1613,1614,1613,45
20230921,103600,4994097,1614,1614,1614,1614,0
20230921,103500,4994097,1614,1612,1614,1612,50
20230921,103400,4913399,1613,1613,1613,1613,0
20230921,103300,4913399,1613,1613,1613,1613,0
20230921,103200,4913399,1613,1613,1613,1613,0
20230921,103100,4913399,1613,1612,1613,1612,9
20230921,103000,4898883,1612,1614,1614,1612,51
20230921,102900,4816571,1609,1609,1609,1609,0
20230921,102800,4816571,1609,1609,1609,1609,1
20230921,102700,4814962,1609,1609,1609,1609,0
20230921,102600,4814962,1609,1608,1609,1608,14
20230921,102500,4792448,1613,1613,1613,1613,8
20230921,102400,4779544,1614,1614,1614,1614,0
20230921,102300,4779544,1614,1614,1614,1614,0
20230921,102200,4779544,1614,1614,1614,1614,0
20230921,102100,4779544,1614,1614,1614,1614,0
20230921,102000,4779544,1614,1614,1614,1614,0
20230921,101900,4779544,1614,1614,1614,1614,0
20230921,101800,4779544,1614,1614,1614,1614,0
20230921,101700,4779544,1614,1614,1614,1614,7
20230921,101600,4768246,1614,1614,1614,1614,0
20230921,101500,4768246,1614,1614,1614,1614,0
20230921,101400,4768246,1614,1608,1614,1608,5
20230921,101300,4760182,1619,1619,1619,1619,0
20230921,101200,4760182,1619,1619,1619,1619,0
20230921,101100,4760182,1619,1619,1619,1619,0
20230921,101000,4760182,1619,1619,1619,1619,0
20230921,100900,4760182,1619,1619,1619,1619,0
20230921,100800,4760182,1619,1619,1619,1619,0
20230921,100700,4760182,1619,1619,1619,1619,0
20230921,100600,4760182,1619,1615,1619,1615,30
20230921,100500,4711650,1619,1619,1619,1619,0
20230921,100400,4711650,1619,1612,1619,1612,11
20230921,100300,4693890,1612,1612,1612,1612,0
20230921,100200,4693890,1612,1612,1612,1612,0
20230921,100100,4693890,1612,1612,1612,1612,0
20230921,100000,4693890,1612,1612,1612,1612,0
20230921,095900,4693890,1612,1609,1612,1609,1521
20230921,095800,2243970,1608,1608,1608,1608,131
20230921,095700,2033322,1608,1608,1608,1608,0
20230921,095600,2033322,1608,1608,1608,1608,0
20230921,095500,2033322,1608,1608,1608,1608,0
20230921,095400,2033322,1608,1608,1608,1608,0
20230921,095300,2033322,1608,1608,1608,1608,0
20230921,095200,2033322,1608,1608,1608,1608,0
20230921,095100,2033322,1608,1608,1608,1608,0
20230921,095000,2033322,1608,1608,1608,1608,0
20230921,094900,2033322,1608,1608,1608,1608,0
20230921,094800,2033322,1608,1608,1608,1608,0
20230921,094700,2033322,1608,1608,1608,1608,0
20230921,094600,2033322,1608,1608,1608,1608,0
20230921,094500,2033322,1608,1608,1608,1608,4
20230921,094400,2026890,1608,1608,1608,1608,0
20230921,094300,2026890,1608,1608,1608,1608,0
20230921,094200,2026890,1608,1608,1608,1608,0
20230921,094100,2026890,1608,1608,1608,1608,0
20230921,094000,2026890,1608,1608,1608,1608,0
20230921,093900,2026890,1608,1608,1608,1608,0
20230921,093800,2026890,1608,1608,1608,1608,0
20230921,093700,2026890,1608,1608,1608,1608,0
20230921,093600,2026890,1608,1608,1608,1608,1
20230921,093500,2025282,1608,1608,1608,1608,0
20230921,093400,2025282,1608,1608,1608,1608,1
20230921,093300,2023674,1608,1608,1608,1608,188
20230921,093200,1721370,1608,1608,1608,1608,0
20230921,093100,1721370,1608,1608,1608,1608,0
20230921,093000,1721370,1608,1608,1608,1608,0
20230921,092900,1721370,1608,1608,1608,1608,11
20230921,092800,1703682,1608,1608,1608,1608,0
20230921,092700,1703682,1608,1608,1608,1608,0
20230921,092600,1703682,1608,1608,1608,1608,0
20230921,092500,1703682,1608,1608,1608,1608,0
20230921,092400,1703682,1608,1608,1608,1608,0
20230921,092300,1703682,1608,1608,1608,1608,2
20230921,092200,1700466,1610,1610,1610,1610,0
20230921,092100,1700466,1610,1610,1610,1610,0
20230921,092000,1700466,1610,1610,1610,1610,0
20230921,091900,1700466,1610,1610,1610,1610,0
20230921,091800,1700466,1610,1610,1610,1610,0
20230921,091700,1700466,1610,1610,1610,1610,0
20230921,091600,1700466,1610,1610,1610,1610,0
20230921,091500,1700466,1610,1609,1610,1609,4
20230921,091400,1694028,1610,1610,1610,1610,0
20230921,091300,1694028,1610,1610,1610,1610,0
20230921,091200,1694028,1610,1610,1610,1610,0
20230921,091100,1694028,1610,1610,1610,1610,0
20230921,091000,1694028,1610,1610,1610,1610,0
20230921,090900,1694028,1610,1610,1610,1610,20
20230921,090800,1661828,1610,1610,1610,1610,0
20230921,090700,1661828,1610,1610,1610,1610,0
20230921,090600,1661828,1610,1610,1610,1610,0
20230921,090500,1661828,1610,1610,1610,1610,0
20230921,090400,1661828,1610,1610,1610,1610,0
20230921,090300,1661828,1610,1610,1610,1610,0
20230921,090200,1661828,1610,1609,1610,1609,49
20230921,090100,1582968,1603,1613,1613,1603,28
20230921,090000,1537858,1612,1612,1613,1612,954