KissMeData/042110/min/candle-20230921.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230921,191500,280290799,1638,1638,1638,1638,2669
20230921,191400,280290799,1638,1638,1638,1638,0
20230921,191300,280290799,1638,1638,1638,1638,0
20230921,191200,280290799,1638,1638,1638,1638,0
20230921,191100,280290799,1638,1638,1638,1638,0
20230921,191000,280290799,1638,1638,1638,1638,0
20230921,190900,280290799,1638,1638,1638,1638,0
20230921,190800,280290799,1638,1638,1638,1638,0
20230921,190700,280290799,1638,1638,1638,1638,0
20230921,190600,280290799,1638,1638,1638,1638,0
20230921,190500,280290799,1638,1638,1638,1638,0
20230921,190400,280290799,1638,1638,1638,1638,0
20230921,190300,280290799,1638,1638,1638,1638,0
20230921,190200,280290799,1638,1638,1638,1638,0
20230921,190100,280290799,1638,1638,1638,1638,0
20230921,190000,280290799,1638,1638,1638,1638,0
20230921,185900,280290799,1638,1638,1638,1638,0
20230921,185800,280290799,1638,1638,1638,1638,0
20230921,185700,280290799,1638,1638,1638,1638,0
20230921,185600,280290799,1638,1638,1638,1638,0
20230921,185500,280290799,1638,1638,1638,1638,0
20230921,185400,280290799,1638,1638,1638,1638,0
20230921,185300,280290799,1638,1638,1638,1638,0
20230921,185200,280290799,1638,1638,1638,1638,0
20230921,185100,280290799,1638,1638,1638,1638,0
20230921,185000,280290799,1638,1638,1638,1638,0
20230921,184900,280290799,1638,1638,1638,1638,0
20230921,184800,280290799,1638,1638,1638,1638,0
20230921,184700,280290799,1638,1638,1638,1638,0
20230921,184600,280290799,1638,1638,1638,1638,0
20230921,184500,280290799,1638,1638,1638,1638,2669
20230921,184400,280290799,1638,1638,1638,1638,0
20230921,184300,280290799,1638,1638,1638,1638,0
20230921,184200,280290799,1638,1638,1638,1638,0
20230921,184100,280290799,1638,1638,1638,1638,0
20230921,184000,280290799,1638,1638,1638,1638,0
20230921,183900,280290799,1638,1638,1638,1638,0
20230921,183800,280290799,1638,1638,1638,1638,0
20230921,183700,280290799,1638,1638,1638,1638,0
20230921,183600,280290799,1638,1638,1638,1638,0
20230921,183500,280290799,1638,1638,1638,1638,0
20230921,183400,280290799,1638,1638,1638,1638,0
20230921,183300,280290799,1638,1638,1638,1638,0
20230921,183200,280290799,1638,1638,1638,1638,0
20230921,183100,280290799,1638,1638,1638,1638,0
20230921,183000,280290799,1638,1638,1638,1638,0
20230921,182900,280290799,1638,1638,1638,1638,0
20230921,182800,280290799,1638,1638,1638,1638,0
20230921,182700,280290799,1638,1638,1638,1638,0
20230921,182600,280290799,1638,1638,1638,1638,0
20230921,182500,280290799,1638,1638,1638,1638,0
20230921,182400,280290799,1638,1638,1638,1638,0
20230921,182300,280290799,1638,1638,1638,1638,0
20230921,182200,280290799,1638,1638,1638,1638,0
20230921,182100,280290799,1638,1638,1638,1638,0
20230921,182000,280290799,1638,1638,1638,1638,0
20230921,181900,280290799,1638,1638,1638,1638,0
20230921,181800,280290799,1638,1638,1638,1638,0
20230921,181700,280290799,1638,1638,1638,1638,0
20230921,181600,280290799,1638,1638,1638,1638,0
20230921,181500,280290799,1638,1638,1638,1638,2669
20230921,181400,280290799,1638,1638,1638,1638,0
20230921,181300,280290799,1638,1638,1638,1638,0
20230921,181200,280290799,1638,1638,1638,1638,0
20230921,181100,280290799,1638,1638,1638,1638,0
20230921,181000,280290799,1638,1638,1638,1638,0
20230921,180900,280290799,1638,1638,1638,1638,0
20230921,180800,280290799,1638,1638,1638,1638,0
20230921,180700,280290799,1638,1638,1638,1638,0
20230921,180600,280290799,1638,1638,1638,1638,0
20230921,180500,280290799,1638,1638,1638,1638,0
20230921,180400,280290799,1638,1638,1638,1638,0
20230921,180300,280290799,1638,1638,1638,1638,0
20230921,180200,280290799,1638,1638,1638,1638,0
20230921,180100,280290799,1638,1638,1638,1638,0
20230921,180000,280290799,1638,1638,1638,1638,0
20230921,175900,280290799,1638,1638,1638,1638,0
20230921,175800,280290799,1638,1638,1638,1638,0
20230921,175700,280290799,1638,1638,1638,1638,0
20230921,175600,280290799,1638,1638,1638,1638,0
20230921,175500,280290799,1638,1638,1638,1638,0
20230921,175400,280290799,1638,1638,1638,1638,0
20230921,175300,280290799,1638,1638,1638,1638,0
20230921,175200,280290799,1638,1638,1638,1638,0
20230921,175100,280290799,1638,1638,1638,1638,0
20230921,175000,280290799,1638,1638,1638,1638,0
20230921,174900,280290799,1638,1638,1638,1638,0
20230921,174800,280290799,1638,1638,1638,1638,0
20230921,174700,280290799,1638,1638,1638,1638,0
20230921,174600,280290799,1638,1638,1638,1638,0
20230921,174500,280290799,1638,1638,1638,1638,2669
20230921,174400,280290799,1638,1638,1638,1638,0
20230921,174300,280290799,1638,1638,1638,1638,0
20230921,174200,280290799,1638,1638,1638,1638,0
20230921,174100,280290799,1638,1638,1638,1638,0
20230921,174000,280290799,1638,1638,1638,1638,0
20230921,173900,280290799,1638,1638,1638,1638,0
20230921,173800,280290799,1638,1638,1638,1638,0
20230921,173700,280290799,1638,1638,1638,1638,0
20230921,173600,280290799,1638,1638,1638,1638,0
20230921,173500,280290799,1638,1638,1638,1638,0
20230921,173400,280290799,1638,1638,1638,1638,0
20230921,173300,280290799,1638,1638,1638,1638,0
20230921,173200,280290799,1638,1638,1638,1638,0
20230921,173100,280290799,1638,1638,1638,1638,0
20230921,173000,280290799,1638,1638,1638,1638,0
20230921,172900,280290799,1638,1638,1638,1638,0
20230921,172800,280290799,1638,1638,1638,1638,0
20230921,172700,280290799,1638,1638,1638,1638,0
20230921,172600,280290799,1638,1638,1638,1638,0
20230921,172500,280290799,1638,1638,1638,1638,0
20230921,172400,280290799,1638,1638,1638,1638,0
20230921,172300,280290799,1638,1638,1638,1638,0
20230921,172200,280290799,1638,1638,1638,1638,0
20230921,172100,280290799,1638,1638,1638,1638,0
20230921,172000,280290799,1638,1638,1638,1638,0
20230921,171900,280290799,1638,1638,1638,1638,0
20230921,171800,280290799,1638,1638,1638,1638,0
20230921,171700,280290799,1638,1638,1638,1638,0
20230921,171600,280290799,1638,1638,1638,1638,0
20230921,171500,280290799,1638,1638,1638,1638,2669
20230921,171400,280290799,1638,1638,1638,1638,0
20230921,171300,280290799,1638,1638,1638,1638,0
20230921,171200,280290799,1638,1638,1638,1638,0
20230921,171100,280290799,1638,1638,1638,1638,0
20230921,171000,280290799,1638,1638,1638,1638,0
20230921,170900,280290799,1638,1638,1638,1638,0
20230921,170800,280290799,1638,1638,1638,1638,0
20230921,170700,280290799,1638,1638,1638,1638,0
20230921,170600,280290799,1638,1638,1638,1638,0
20230921,170500,280290799,1638,1638,1638,1638,0
20230921,170400,280290799,1638,1638,1638,1638,0
20230921,170300,280290799,1638,1638,1638,1638,0
20230921,170200,280290799,1638,1638,1638,1638,0
20230921,170100,280290799,1638,1638,1638,1638,0
20230921,170000,280290799,1638,1638,1638,1638,0
20230921,165900,280290799,1638,1638,1638,1638,0
20230921,165800,280290799,1638,1638,1638,1638,0
20230921,165700,280290799,1638,1638,1638,1638,0
20230921,165600,280290799,1638,1638,1638,1638,0
20230921,165500,280290799,1638,1638,1638,1638,0
20230921,165400,280290799,1638,1638,1638,1638,0
20230921,165300,280290799,1638,1638,1638,1638,0
20230921,165200,280290799,1638,1638,1638,1638,0
20230921,165100,280290799,1638,1638,1638,1638,0
20230921,165000,280290799,1638,1638,1638,1638,0
20230921,164900,280290799,1638,1638,1638,1638,0
20230921,164800,280290799,1638,1638,1638,1638,0
20230921,164700,280290799,1638,1638,1638,1638,0
20230921,164600,280290799,1638,1638,1638,1638,0
20230921,164500,280290799,1638,1638,1638,1638,2669
20230921,164400,280290799,1638,1638,1638,1638,0
20230921,164300,280290799,1638,1638,1638,1638,0
20230921,164200,280290799,1638,1638,1638,1638,0
20230921,164100,280290799,1638,1638,1638,1638,0
20230921,164000,280290799,1638,1638,1638,1638,0
20230921,163900,280290799,1638,1638,1638,1638,0
20230921,163800,280290799,1638,1638,1638,1638,0
20230921,163700,280290799,1638,1638,1638,1638,0
20230921,163600,280290799,1638,1638,1638,1638,0
20230921,163500,280290799,1638,1638,1638,1638,0
20230921,163400,280290799,1638,1638,1638,1638,0
20230921,163300,280290799,1638,1638,1638,1638,0
20230921,163200,280290799,1638,1638,1638,1638,0
20230921,163100,280290799,1638,1638,1638,1638,0
20230921,163000,280290799,1638,1638,1638,1638,0
20230921,162900,280290799,1638,1638,1638,1638,0
20230921,162800,280290799,1638,1638,1638,1638,0
20230921,162700,280290799,1638,1638,1638,1638,0
20230921,162600,280290799,1638,1638,1638,1638,0
20230921,162500,280290799,1638,1638,1638,1638,0
20230921,162400,280290799,1638,1638,1638,1638,0
20230921,162300,280290799,1638,1638,1638,1638,0
20230921,162200,280290799,1638,1638,1638,1638,0
20230921,162100,280290799,1638,1638,1638,1638,0
20230921,162000,280290799,1638,1638,1638,1638,0
20230921,161900,280290799,1638,1638,1638,1638,0
20230921,161800,280290799,1638,1638,1638,1638,0
20230921,161700,280290799,1638,1638,1638,1638,0
20230921,161600,280290799,1638,1638,1638,1638,0
20230921,161500,280290799,1638,1638,1638,1638,2669
20230921,161400,280290799,1638,1638,1638,1638,0
20230921,161300,280290799,1638,1638,1638,1638,0
20230921,161200,280290799,1638,1638,1638,1638,0
20230921,161100,280290799,1638,1638,1638,1638,0
20230921,161000,280290799,1638,1638,1638,1638,0
20230921,160900,280290799,1638,1638,1638,1638,0
20230921,160800,280290799,1638,1638,1638,1638,0
20230921,160700,280290799,1638,1638,1638,1638,0
20230921,160600,280290799,1638,1638,1638,1638,0
20230921,160500,280290799,1638,1638,1638,1638,0
20230921,160400,280290799,1638,1638,1638,1638,0
20230921,160300,280290799,1638,1638,1638,1638,0
20230921,160200,280290799,1638,1638,1638,1638,0
20230921,160100,280290799,1638,1638,1638,1638,0
20230921,160000,280290799,1638,1638,1638,1638,0
20230921,155900,280290799,1638,1638,1638,1638,0
20230921,155800,280290799,1638,1638,1638,1638,0
20230921,155700,280290799,1638,1638,1638,1638,0
20230921,155600,280290799,1638,1638,1638,1638,0
20230921,155500,280290799,1638,1638,1638,1638,0
20230921,155400,280290799,1638,1638,1638,1638,0
20230921,155300,280290799,1638,1638,1638,1638,0
20230921,155200,280290799,1638,1638,1638,1638,0
20230921,155100,280290799,1638,1638,1638,1638,0
20230921,155000,280290799,1638,1638,1638,1638,0
20230921,154900,280290799,1638,1638,1638,1638,0
20230921,154800,280290799,1638,1638,1638,1638,0
20230921,154700,280290799,1638,1638,1638,1638,0
20230921,154600,280290799,1638,1638,1638,1638,0
20230921,154500,280290799,1638,1638,1638,1638,2669
20230921,154400,280290799,1638,1638,1638,1638,0
20230921,154300,280290799,1638,1638,1638,1638,0
20230921,154200,280290799,1638,1638,1638,1638,0
20230921,154100,280290799,1638,1638,1638,1638,0
20230921,154000,280290799,1638,1638,1638,1638,0
20230921,153900,280290799,1638,1638,1638,1638,0
20230921,153800,280290799,1638,1638,1638,1638,0
20230921,153700,280290799,1638,1638,1638,1638,0
20230921,153600,280290799,1638,1638,1638,1638,0
20230921,153500,280290799,1638,1638,1638,1638,0
20230921,153400,280290799,1638,1638,1638,1638,0
20230921,153300,280290799,1638,1638,1638,1638,0
20230921,153200,280290799,1638,1638,1638,1638,0
20230921,153100,280290799,1638,1638,1638,1638,0
20230921,153000,280290799,1638,1638,1638,1638,2669
20230921,152900,275918977,1637,1637,1637,1637,0
20230921,152800,275918977,1637,1637,1637,1637,0
20230921,152700,275918977,1637,1637,1637,1637,0
20230921,152600,275918977,1637,1637,1637,1637,0
20230921,152500,275918977,1637,1637,1637,1637,0
20230921,152400,275918977,1637,1637,1637,1637,0
20230921,152300,275918977,1637,1637,1637,1637,0
20230921,152200,275918977,1637,1637,1637,1637,0
20230921,152100,275918977,1637,1637,1637,1637,0
20230921,152000,275918977,1637,1637,1637,1637,0
20230921,151900,275918977,1637,1637,1638,1637,1069
20230921,151800,274168654,1635,1634,1635,1634,2201
20230921,151700,270571519,1634,1634,1634,1634,111
20230921,151600,270390145,1633,1633,1633,1632,453
20230921,151500,269650402,1634,1634,1634,1634,0
20230921,151400,269650402,1634,1634,1634,1634,0
20230921,151300,269650402,1634,1633,1634,1633,43
20230921,151200,269580165,1633,1633,1633,1633,0
20230921,151100,269580165,1633,1633,1633,1633,0
20230921,151000,269580165,1633,1633,1633,1633,5
20230921,150900,269572000,1632,1633,1633,1632,397
20230921,150800,268924095,1637,1637,1637,1637,2
20230921,150700,268920821,1632,1632,1632,1632,0
20230921,150600,268920821,1632,1632,1632,1632,0
20230921,150500,268920821,1632,1632,1632,1632,0
20230921,150400,268920821,1632,1637,1637,1632,105
20230921,150300,268749436,1637,1637,1637,1637,2
20230921,150200,268746162,1632,1632,1637,1632,250
20230921,150100,268338152,1637,1637,1637,1637,0
20230921,150000,268338152,1637,1637,1637,1637,0
20230921,145900,268338152,1637,1637,1637,1637,0
20230921,145800,268338152,1637,1637,1637,1637,0
20230921,145700,268338152,1637,1637,1637,1637,2
20230921,145600,268334878,1633,1637,1637,1633,505
20230921,145500,267510193,1637,1637,1637,1637,0
20230921,145400,267510193,1637,1637,1637,1637,0
20230921,145300,267510193,1637,1637,1637,1637,0
20230921,145200,267510193,1637,1637,1637,1637,0
20230921,145100,267510193,1637,1637,1639,1637,17922
20230921,145000,238171527,1637,1635,1638,1635,30231
20230921,144900,188728969,1632,1632,1634,1632,11278
20230921,144800,170312135,1633,1634,1634,1633,5
20230921,144700,170303969,1633,1628,1633,1628,648
20230921,144600,169248584,1628,1625,1628,1625,5000
20230921,144500,161115049,1625,1625,1625,1625,0
20230921,144400,161115049,1625,1625,1625,1625,10
20230921,144300,161098799,1625,1625,1625,1625,0
20230921,144200,161098799,1625,1625,1625,1625,0
20230921,144100,161098799,1625,1625,1625,1625,11
20230921,144000,161080924,1623,1623,1623,1623,500
20230921,143900,160269424,1626,1626,1626,1626,0
20230921,143800,160269424,1626,1623,1626,1623,602
20230921,143700,159292372,1623,1623,1623,1623,200
20230921,143600,158967772,1623,1623,1623,1623,601
20230921,143500,157992349,1623,1623,1623,1623,129
20230921,143400,157782982,1626,1626,1626,1626,0
20230921,143300,157782982,1626,1626,1626,1626,0
20230921,143200,157782982,1626,1626,1626,1626,0
20230921,143100,157782982,1626,1626,1626,1626,11
20230921,143000,157765096,1623,1623,1623,1623,1000
20230921,142900,156142096,1627,1627,1627,1627,0
20230921,142800,156142096,1627,1627,1627,1627,0
20230921,142700,156142096,1627,1627,1627,1627,0
20230921,142600,156142096,1627,1627,1627,1627,0
20230921,142500,156142096,1627,1627,1627,1627,0
20230921,142400,156142096,1627,1623,1627,1623,2219
20230921,142300,152539907,1624,1624,1624,1624,292
20230921,142200,152065699,1628,1628,1628,1628,0
20230921,142100,152065699,1628,1628,1628,1628,11
20230921,142000,152047791,1628,1628,1628,1628,0
20230921,141900,152047791,1628,1628,1628,1628,0
20230921,141800,152047791,1628,1628,1628,1628,0
20230921,141700,152047791,1628,1628,1628,1628,0
20230921,141600,152047791,1628,1628,1628,1628,0
20230921,141500,152047791,1628,1628,1628,1628,0
20230921,141400,152047791,1628,1628,1628,1628,0
20230921,141300,152047791,1628,1628,1628,1628,0
20230921,141200,152047791,1628,1628,1628,1628,0
20230921,141100,152047791,1628,1628,1628,1628,0
20230921,141000,152047791,1628,1628,1628,1628,5
20230921,140900,152039651,1629,1627,1629,1627,13
20230921,140800,152018498,1627,1627,1627,1627,0
20230921,140700,152018498,1627,1627,1627,1627,227
20230921,140600,151649169,1626,1627,1627,1626,245
20230921,140500,151250797,1626,1627,1627,1626,685
20230921,140400,150136402,1629,1629,1629,1629,0
20230921,140300,150136402,1629,1629,1629,1629,0
20230921,140200,150136402,1629,1629,1629,1629,0
20230921,140100,150136402,1629,1629,1629,1629,0
20230921,140000,150136402,1629,1629,1629,1629,3994
20230921,135900,143630176,1630,1630,1630,1630,0
20230921,135800,143630176,1630,1630,1630,1630,0
20230921,135700,143630176,1630,1630,1630,1630,0
20230921,135600,143630176,1630,1630,1630,1630,0
20230921,135500,143630176,1630,1630,1630,1630,0
20230921,135400,143630176,1630,1630,1630,1630,10
20230921,135300,143613876,1630,1630,1630,1630,3
20230921,135200,143608986,1628,1628,1628,1628,3
20230921,135100,143604102,1628,1628,1628,1628,0
20230921,135000,143604102,1628,1628,1628,1628,131
20230921,134900,143390834,1635,1635,1635,1635,0
20230921,134800,143390834,1635,1635,1635,1635,0
20230921,134700,143390834,1635,1635,1635,1635,0
20230921,134600,143390834,1635,1635,1635,1635,5
20230921,134500,143382659,1636,1636,1636,1636,0
20230921,134400,143382659,1636,1635,1636,1635,3613
20230921,134300,137472382,1635,1634,1635,1634,33
20230921,134200,137418454,1631,1625,1631,1625,4092
20230921,134100,130756641,1625,1624,1625,1624,20
20230921,134000,130724151,1621,1621,1621,1621,1062
20230921,133900,129002649,1620,1620,1620,1620,0
20230921,133800,129002649,1620,1620,1620,1620,525
20230921,133700,128152149,1620,1620,1620,1620,500
20230921,133600,127342149,1620,1620,1620,1620,0
20230921,133500,127342149,1620,1620,1620,1620,0
20230921,133400,127342149,1620,1620,1620,1620,0
20230921,133300,127342149,1620,1620,1620,1620,465
20230921,133200,126588849,1620,1620,1620,1620,1000
20230921,133100,124968849,1620,1620,1620,1620,0
20230921,133000,124968849,1620,1619,1620,1619,100
20230921,132900,124806859,1615,1615,1615,1615,862
20230921,132800,123414729,1615,1615,1615,1615,31
20230921,132700,123364664,1615,1615,1615,1615,0
20230921,132600,123364664,1615,1615,1615,1615,0
20230921,132500,123364664,1615,1615,1615,1615,1
20230921,132400,123363049,1612,1612,1612,1612,4
20230921,132300,123356601,1615,1615,1615,1612,113
20230921,132200,123174115,1612,1612,1612,1612,0
20230921,132100,123174115,1612,1612,1612,1612,0
20230921,132000,123174115,1612,1612,1612,1612,29
20230921,131900,123127367,1612,1612,1612,1612,55
20230921,131800,123038707,1612,1612,1612,1612,754
20230921,131700,121823259,1613,1613,1613,1613,0
20230921,131600,121823259,1613,1613,1613,1613,0
20230921,131500,121823259,1613,1613,1613,1613,2
20230921,131400,121820033,1613,1613,1613,1613,0
20230921,131300,121820033,1613,1613,1613,1613,0
20230921,131200,121820033,1613,1613,1613,1613,0
20230921,131100,121820033,1613,1613,1613,1613,0
20230921,131000,121820033,1613,1613,1613,1613,0
20230921,130900,121820033,1613,1613,1613,1613,0
20230921,130800,121820033,1613,1613,1613,1613,0
20230921,130700,121820033,1613,1613,1613,1613,0
20230921,130600,121820033,1613,1613,1613,1613,1
20230921,130500,121818420,1605,1605,1605,1605,0
20230921,130400,121818420,1605,1606,1606,1605,3558
20230921,130300,116106556,1609,1609,1609,1609,957
20230921,130200,114566743,1609,1609,1609,1609,0
20230921,130100,114566743,1609,1609,1609,1609,0
20230921,130000,114566743,1609,1608,1609,1608,18
20230921,125900,114537798,1605,1607,1607,1605,5009
20230921,125800,106494769,1608,1608,1609,1608,2092
20230921,125700,103130733,1608,1608,1608,1608,9
20230921,125600,103116261,1608,1608,1609,1608,440
20230921,125500,102408341,1608,1609,1609,1608,1026
20230921,125400,100757549,1609,1609,1609,1609,9
20230921,125300,100743068,1609,1609,1609,1609,7
20230921,125200,100731805,1613,1613,1613,1613,2
20230921,125100,100728579,1609,1610,1610,1609,1000
20230921,125000,99119384,1610,1610,1610,1610,9
20230921,124900,99104894,1614,1614,1614,1614,2
20230921,124800,99101666,1610,1610,1610,1610,7
20230921,124700,99090396,1614,1614,1614,1614,2
20230921,124600,99087168,1610,1610,1610,1610,7
20230921,124500,99075898,1614,1614,1614,1614,2
20230921,124400,99072670,1610,1610,1610,1610,7
20230921,124300,99061400,1614,1614,1614,1610,209
20230921,124200,98724102,1614,1610,1614,1610,1800
20230921,124100,95825302,1614,1614,1614,1614,2
20230921,124000,95822074,1610,1610,1610,1610,9
20230921,123900,95807584,1614,1610,1614,1610,1835
20230921,123800,92848502,1610,1610,1610,1610,2
20230921,123700,92845282,1609,1609,1609,1609,13
20230921,123600,92824365,1609,1614,1614,1609,359
20230921,123500,92246358,1610,1614,1614,1610,4
20230921,123400,92239909,1614,1614,1614,1614,0
20230921,123300,92239909,1614,1614,1614,1614,0
20230921,123200,92239909,1614,1614,1614,1614,0
20230921,123100,92239909,1614,1614,1614,1614,0
20230921,123000,92239909,1614,1614,1614,1614,2
20230921,122900,92236681,1614,1614,1614,1614,0
20230921,122800,92236681,1614,1614,1614,1614,0
20230921,122700,92236681,1614,1613,1614,1613,5
20230921,122600,92228615,1614,1614,1614,1614,0
20230921,122500,92228615,1614,1614,1614,1614,2
20230921,122400,92225387,1609,1609,1609,1609,1000
20230921,122300,90616387,1614,1614,1614,1614,0
20230921,122200,90616387,1614,1614,1614,1614,0
20230921,122100,90616387,1614,1614,1614,1614,0
20230921,122000,90616387,1614,1614,1614,1614,0
20230921,121900,90616387,1614,1614,1614,1614,0
20230921,121800,90616387,1614,1614,1614,1614,0
20230921,121700,90616387,1614,1614,1614,1614,0
20230921,121600,90616387,1614,1614,1614,1614,0
20230921,121500,90616387,1614,1614,1614,1614,3
20230921,121400,90611545,1614,1614,1614,1614,0
20230921,121300,90611545,1614,1614,1614,1614,2
20230921,121200,90608317,1607,1610,1610,1607,1001
20230921,121100,88996710,1614,1614,1614,1614,0
20230921,121000,88996710,1614,1614,1614,1614,2
20230921,120900,88993482,1610,1610,1610,1610,47
20230921,120800,88917812,1610,1610,1610,1610,880
20230921,120700,87501012,1605,1607,1607,1605,2606
20230921,120600,83314811,1610,1607,1610,1607,561
20230921,120500,82413278,1607,1607,1607,1607,1441
20230921,120400,80097591,1610,1610,1610,1610,2
20230921,120300,80094371,1607,1610,1610,1607,52
20230921,120200,80010654,1610,1610,1610,1610,0
20230921,120100,80010654,1610,1606,1610,1606,1395
20230921,120000,77769912,1606,1607,1607,1606,6360
20230921,115900,67553120,1607,1608,1608,1607,1500
20230921,115800,65142290,1610,1611,1611,1610,17
20230921,115700,65114914,1615,1615,1615,1615,0
20230921,115600,65114914,1615,1615,1615,1615,961
20230921,115500,63562899,1607,1611,1611,1607,3187
20230921,115400,58435535,1615,1615,1615,1615,0
20230921,115300,58435535,1615,1615,1615,1615,0
20230921,115200,58435535,1615,1615,1615,1615,0
20230921,115100,58435535,1615,1615,1615,1615,0
20230921,115000,58435535,1615,1615,1615,1615,0
20230921,114900,58435535,1615,1611,1615,1611,74
20230921,114800,58316211,1612,1612,1612,1612,1055
20230921,114700,56615551,1621,1621,1621,1621,2
20230921,114600,56612309,1613,1613,1613,1613,0
20230921,114500,56612309,1613,1619,1623,1613,1003
20230921,114400,54994448,1623,1623,1623,1623,0
20230921,114300,54994448,1623,1623,1623,1623,0
20230921,114200,54994448,1623,1623,1623,1623,0
20230921,114100,54994448,1623,1623,1623,1623,0
20230921,114000,54994448,1623,1623,1623,1623,2
20230921,113900,54991202,1623,1623,1623,1623,0
20230921,113800,54991202,1623,1623,1623,1623,0
20230921,113700,54991202,1623,1623,1623,1623,0
20230921,113600,54991202,1623,1623,1623,1623,0
20230921,113500,54991202,1623,1623,1623,1623,0
20230921,113400,54991202,1623,1623,1623,1623,0
20230921,113300,54991202,1623,1623,1623,1623,0
20230921,113200,54991202,1623,1623,1623,1623,0
20230921,113100,54991202,1623,1623,1623,1623,2
20230921,113000,54987956,1620,1620,1620,1620,0
20230921,112900,54987956,1620,1620,1620,1620,10
20230921,112800,54971756,1620,1620,1620,1620,0
20230921,112700,54971756,1620,1620,1620,1620,0
20230921,112600,54971756,1620,1620,1620,1620,0
20230921,112500,54971756,1620,1620,1620,1620,0
20230921,112400,54971756,1620,1620,1620,1620,526
20230921,112300,54119636,1620,1620,1620,1620,474
20230921,112200,53351756,1623,1619,1623,1615,3211
20230921,112100,48160482,1620,1620,1620,1620,20
20230921,112000,48128082,1623,1623,1623,1623,20
20230921,111900,48095622,1623,1623,1623,1623,0
20230921,111800,48095622,1623,1623,1623,1623,0
20230921,111700,48095622,1623,1623,1623,1623,0
20230921,111600,48095622,1623,1623,1623,1623,0
20230921,111500,48095622,1623,1623,1623,1623,0
20230921,111400,48095622,1623,1623,1623,1623,2
20230921,111300,48092376,1620,1623,1623,1620,1586
20230921,111200,45521298,1625,1625,1625,1625,0
20230921,111100,45521298,1625,1625,1625,1625,0
20230921,111000,45521298,1625,1625,1625,1625,5
20230921,110900,45513173,1627,1627,1627,1627,0
20230921,110800,45513173,1627,1627,1627,1627,0
20230921,110700,45513173,1627,1627,1627,1627,2
20230921,110600,45509919,1627,1625,1627,1625,16
20230921,110500,45483915,1627,1627,1627,1627,0
20230921,110400,45483915,1627,1627,1627,1627,0
20230921,110300,45483915,1627,1627,1627,1627,0
20230921,110200,45483915,1627,1627,1627,1627,0
20230921,110100,45483915,1627,1627,1627,1627,0
20230921,110000,45483915,1627,1627,1627,1627,0
20230921,105900,45483915,1627,1627,1627,1627,0
20230921,105800,45483915,1627,1627,1627,1627,2
20230921,105700,45480661,1625,1625,1625,1625,0
20230921,105600,45480661,1625,1625,1625,1625,80
20230921,105500,45350661,1625,1625,1625,1625,0
20230921,105400,45350661,1625,1625,1625,1625,0
20230921,105300,45350661,1625,1625,1625,1625,0
20230921,105200,45350661,1625,1625,1625,1625,0
20230921,105100,45350661,1625,1625,1625,1625,0
20230921,105000,45350661,1625,1625,1625,1625,1
20230921,104900,45349036,1625,1625,1625,1625,0
20230921,104800,45349036,1625,1625,1625,1625,0
20230921,104700,45349036,1625,1625,1625,1625,0
20230921,104600,45349036,1625,1625,1625,1625,0
20230921,104500,45349036,1625,1625,1625,1625,0
20230921,104400,45349036,1625,1625,1625,1625,0
20230921,104300,45349036,1625,1625,1625,1625,0
20230921,104200,45349036,1625,1625,1625,1625,2
20230921,104100,45345786,1623,1623,1623,1623,1
20230921,104000,45344163,1625,1625,1625,1625,0
20230921,103900,45344163,1625,1625,1625,1625,0
20230921,103800,45344163,1625,1625,1625,1625,102
20230921,103700,45178413,1625,1625,1625,1625,0
20230921,103600,45178413,1625,1625,1625,1625,0
20230921,103500,45178413,1625,1625,1625,1625,0
20230921,103400,45178413,1625,1627,1627,1625,48
20230921,103300,45100409,1626,1626,1626,1626,500
20230921,103200,44287409,1626,1626,1626,1626,73
20230921,103100,44168711,1626,1626,1626,1626,0
20230921,103000,44168711,1626,1626,1626,1626,0
20230921,102900,44168711,1626,1627,1628,1626,31
20230921,102800,44118274,1628,1626,1628,1624,2622
20230921,102700,39852583,1626,1626,1626,1626,0
20230921,102600,39852583,1626,1626,1626,1626,0
20230921,102500,39852583,1626,1626,1626,1626,0
20230921,102400,39852583,1626,1626,1626,1626,0
20230921,102300,39852583,1626,1626,1626,1626,1
20230921,102200,39850957,1620,1620,1620,1620,0
20230921,102100,39850957,1620,1620,1620,1620,0
20230921,102000,39850957,1620,1620,1620,1620,597
20230921,101900,38883817,1620,1620,1620,1620,0
20230921,101800,38883817,1620,1620,1620,1620,0
20230921,101700,38883817,1620,1621,1621,1620,903
20230921,101600,37420815,1627,1627,1627,1627,0
20230921,101500,37420815,1627,1627,1627,1627,0
20230921,101400,37420815,1627,1627,1627,1627,0
20230921,101300,37420815,1627,1624,1627,1624,50
20230921,101200,37339590,1624,1624,1624,1624,1000
20230921,101100,35715590,1624,1624,1624,1624,0
20230921,101000,35715590,1624,1624,1624,1624,0
20230921,100900,35715590,1624,1624,1624,1624,1
20230921,100800,35713966,1624,1624,1624,1624,1
20230921,100700,35712342,1627,1627,1627,1627,0
20230921,100600,35712342,1627,1627,1627,1627,0
20230921,100500,35712342,1627,1627,1627,1627,0
20230921,100400,35712342,1627,1627,1627,1627,0
20230921,100300,35712342,1627,1627,1627,1627,0
20230921,100200,35712342,1627,1627,1627,1627,0
20230921,100100,35712342,1627,1627,1627,1627,0
20230921,100000,35712342,1627,1627,1627,1627,0
20230921,095900,35712342,1627,1621,1627,1621,2
20230921,095800,35709094,1621,1621,1621,1621,15
20230921,095700,35684779,1621,1621,1621,1621,295
20230921,095600,35206584,1621,1616,1621,1610,5996
20230921,095500,25532134,1615,1620,1620,1615,2200
20230921,095400,21974496,1620,1621,1621,1620,2000
20230921,095300,18733448,1625,1625,1625,1625,0
20230921,095200,18733448,1625,1625,1625,1625,0
20230921,095100,18733448,1625,1625,1625,1625,0
20230921,095000,18733448,1625,1625,1625,1625,0
20230921,094900,18733448,1625,1625,1625,1625,0
20230921,094800,18733448,1625,1625,1625,1625,2
20230921,094700,18730198,1620,1620,1620,1620,0
20230921,094600,18730198,1620,1619,1620,1619,950
20230921,094500,17192098,1620,1620,1620,1620,224
20230921,094400,16829218,1620,1622,1622,1620,2826
20230921,094300,12249289,1622,1622,1622,1622,0
20230921,094200,12249289,1622,1622,1622,1622,1000
20230921,094100,10627289,1625,1625,1625,1625,0
20230921,094000,10627289,1625,1625,1625,1625,515
20230921,093900,9790414,1625,1625,1625,1625,395
20230921,093800,9148539,1625,1625,1625,1625,1000
20230921,093700,7523539,1625,1625,1625,1625,0
20230921,093600,7523539,1625,1625,1625,1625,0
20230921,093500,7523539,1625,1625,1625,1625,0
20230921,093400,7523539,1625,1625,1625,1625,150
20230921,093300,7279789,1625,1627,1627,1625,660
20230921,093200,6207287,1630,1630,1630,1630,0
20230921,093100,6207287,1630,1629,1630,1629,20
20230921,093000,6174704,1625,1625,1625,1625,0
20230921,092900,6174704,1625,1626,1626,1625,710
20230921,092800,5020813,1630,1629,1630,1629,2
20230921,092700,5017554,1626,1626,1626,1626,500
20230921,092600,4204554,1625,1625,1625,1625,0
20230921,092500,4204554,1625,1625,1625,1625,0
20230921,092400,4204554,1625,1625,1625,1625,0
20230921,092300,4204554,1625,1626,1626,1625,200
20230921,092200,3879434,1630,1630,1630,1630,0
20230921,092100,3879434,1630,1629,1630,1629,18
20230921,092000,3850095,1630,1630,1630,1630,0
20230921,091900,3850095,1630,1630,1630,1630,0
20230921,091800,3850095,1630,1624,1630,1624,1120
20230921,091700,2029830,1624,1624,1624,1624,0
20230921,091600,2029830,1624,1624,1624,1624,910
20230921,091500,551990,1624,1624,1624,1624,0
20230921,091400,551990,1624,1624,1624,1624,0
20230921,091300,551990,1624,1624,1624,1624,0
20230921,091200,551990,1624,1624,1624,1624,0
20230921,091100,551990,1624,1624,1624,1624,1
20230921,091000,550366,1624,1624,1624,1624,3
20230921,090900,545494,1624,1624,1624,1624,0
20230921,090800,545494,1624,1624,1624,1624,1
20230921,090700,543870,1623,1623,1623,1623,0
20230921,090600,543870,1623,1623,1623,1623,0
20230921,090500,543870,1623,1622,1623,1622,8
20230921,090400,530891,1624,1624,1624,1624,0
20230921,090300,530891,1624,1624,1624,1624,0
20230921,090200,530891,1624,1624,1624,1624,0
20230921,090100,530891,1624,1624,1624,1624,102
20230921,090000,365243,1609,1609,1609,1609,227