KissMeData/091970/min/candle-20230921.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230921,194500,39642782,682,682,682,682,472
20230921,194400,39642782,682,682,682,682,0
20230921,194300,39642782,682,682,682,682,0
20230921,194200,39642782,682,682,682,682,0
20230921,194100,39642782,682,682,682,682,0
20230921,194000,39642782,682,682,682,682,0
20230921,193900,39642782,682,682,682,682,0
20230921,193800,39642782,682,682,682,682,0
20230921,193700,39642782,682,682,682,682,0
20230921,193600,39642782,682,682,682,682,0
20230921,193500,39642782,682,682,682,682,0
20230921,193400,39642782,682,682,682,682,0
20230921,193300,39642782,682,682,682,682,0
20230921,193200,39642782,682,682,682,682,0
20230921,193100,39642782,682,682,682,682,0
20230921,193000,39642782,682,682,682,682,0
20230921,192900,39642782,682,682,682,682,0
20230921,192800,39642782,682,682,682,682,0
20230921,192700,39642782,682,682,682,682,0
20230921,192600,39642782,682,682,682,682,0
20230921,192500,39642782,682,682,682,682,0
20230921,192400,39642782,682,682,682,682,0
20230921,192300,39642782,682,682,682,682,0
20230921,192200,39642782,682,682,682,682,0
20230921,192100,39642782,682,682,682,682,0
20230921,192000,39642782,682,682,682,682,0
20230921,191900,39642782,682,682,682,682,0
20230921,191800,39642782,682,682,682,682,0
20230921,191700,39642782,682,682,682,682,0
20230921,191600,39642782,682,682,682,682,0
20230921,191500,39642782,682,682,682,682,472
20230921,191400,39642782,682,682,682,682,0
20230921,191300,39642782,682,682,682,682,0
20230921,191200,39642782,682,682,682,682,0
20230921,191100,39642782,682,682,682,682,0
20230921,191000,39642782,682,682,682,682,0
20230921,190900,39642782,682,682,682,682,0
20230921,190800,39642782,682,682,682,682,0
20230921,190700,39642782,682,682,682,682,0
20230921,190600,39642782,682,682,682,682,0
20230921,190500,39642782,682,682,682,682,0
20230921,190400,39642782,682,682,682,682,0
20230921,190300,39642782,682,682,682,682,0
20230921,190200,39642782,682,682,682,682,0
20230921,190100,39642782,682,682,682,682,0
20230921,190000,39642782,682,682,682,682,0
20230921,185900,39642782,682,682,682,682,0
20230921,185800,39642782,682,682,682,682,0
20230921,185700,39642782,682,682,682,682,0
20230921,185600,39642782,682,682,682,682,0
20230921,185500,39642782,682,682,682,682,0
20230921,185400,39642782,682,682,682,682,0
20230921,185300,39642782,682,682,682,682,0
20230921,185200,39642782,682,682,682,682,0
20230921,185100,39642782,682,682,682,682,0
20230921,185000,39642782,682,682,682,682,0
20230921,184900,39642782,682,682,682,682,0
20230921,184800,39642782,682,682,682,682,0
20230921,184700,39642782,682,682,682,682,0
20230921,184600,39642782,682,682,682,682,0
20230921,184500,39642782,682,682,682,682,472
20230921,184400,39642782,682,682,682,682,0
20230921,184300,39642782,682,682,682,682,0
20230921,184200,39642782,682,682,682,682,0
20230921,184100,39642782,682,682,682,682,0
20230921,184000,39642782,682,682,682,682,0
20230921,183900,39642782,682,682,682,682,0
20230921,183800,39642782,682,682,682,682,0
20230921,183700,39642782,682,682,682,682,0
20230921,183600,39642782,682,682,682,682,0
20230921,183500,39642782,682,682,682,682,0
20230921,183400,39642782,682,682,682,682,0
20230921,183300,39642782,682,682,682,682,0
20230921,183200,39642782,682,682,682,682,0
20230921,183100,39642782,682,682,682,682,0
20230921,183000,39642782,682,682,682,682,0
20230921,182900,39642782,682,682,682,682,0
20230921,182800,39642782,682,682,682,682,0
20230921,182700,39642782,682,682,682,682,0
20230921,182600,39642782,682,682,682,682,0
20230921,182500,39642782,682,682,682,682,0
20230921,182400,39642782,682,682,682,682,0
20230921,182300,39642782,682,682,682,682,0
20230921,182200,39642782,682,682,682,682,0
20230921,182100,39642782,682,682,682,682,0
20230921,182000,39642782,682,682,682,682,0
20230921,181900,39642782,682,682,682,682,0
20230921,181800,39642782,682,682,682,682,0
20230921,181700,39642782,682,682,682,682,0
20230921,181600,39642782,682,682,682,682,0
20230921,181500,39642782,682,682,682,682,472
20230921,181400,39642782,682,682,682,682,0
20230921,181300,39642782,682,682,682,682,0
20230921,181200,39642782,682,682,682,682,0
20230921,181100,39642782,682,682,682,682,0
20230921,181000,39642782,682,682,682,682,0
20230921,180900,39642782,682,682,682,682,0
20230921,180800,39642782,682,682,682,682,0
20230921,180700,39642782,682,682,682,682,0
20230921,180600,39642782,682,682,682,682,0
20230921,180500,39642782,682,682,682,682,0
20230921,180400,39642782,682,682,682,682,0
20230921,180300,39642782,682,682,682,682,0
20230921,180200,39642782,682,682,682,682,0
20230921,180100,39642782,682,682,682,682,0
20230921,180000,39642782,682,682,682,682,0
20230921,175900,39642782,682,682,682,682,0
20230921,175800,39642782,682,682,682,682,0
20230921,175700,39642782,682,682,682,682,0
20230921,175600,39642782,682,682,682,682,0
20230921,175500,39642782,682,682,682,682,0
20230921,175400,39642782,682,682,682,682,0
20230921,175300,39642782,682,682,682,682,0
20230921,175200,39642782,682,682,682,682,0
20230921,175100,39642782,682,682,682,682,0
20230921,175000,39642782,682,682,682,682,0
20230921,174900,39642782,682,682,682,682,0
20230921,174800,39642782,682,682,682,682,0
20230921,174700,39642782,682,682,682,682,0
20230921,174600,39642782,682,682,682,682,0
20230921,174500,39642782,682,682,682,682,472
20230921,174400,39642782,682,682,682,682,0
20230921,174300,39642782,682,682,682,682,0
20230921,174200,39642782,682,682,682,682,0
20230921,174100,39642782,682,682,682,682,0
20230921,174000,39642782,682,682,682,682,0
20230921,173900,39642782,682,682,682,682,0
20230921,173800,39642782,682,682,682,682,0
20230921,173700,39642782,682,682,682,682,0
20230921,173600,39642782,682,682,682,682,0
20230921,173500,39642782,682,682,682,682,0
20230921,173400,39642782,682,682,682,682,0
20230921,173300,39642782,682,682,682,682,0
20230921,173200,39642782,682,682,682,682,0
20230921,173100,39642782,682,682,682,682,0
20230921,173000,39642782,682,682,682,682,0
20230921,172900,39642782,682,682,682,682,0
20230921,172800,39642782,682,682,682,682,0
20230921,172700,39642782,682,682,682,682,0
20230921,172600,39642782,682,682,682,682,0
20230921,172500,39642782,682,682,682,682,0
20230921,172400,39642782,682,682,682,682,0
20230921,172300,39642782,682,682,682,682,0
20230921,172200,39642782,682,682,682,682,0
20230921,172100,39642782,682,682,682,682,0
20230921,172000,39642782,682,682,682,682,0
20230921,171900,39642782,682,682,682,682,0
20230921,171800,39642782,682,682,682,682,0
20230921,171700,39642782,682,682,682,682,0
20230921,171600,39642782,682,682,682,682,0
20230921,171500,39642782,682,682,682,682,472
20230921,171400,39642782,682,682,682,682,0
20230921,171300,39642782,682,682,682,682,0
20230921,171200,39642782,682,682,682,682,0
20230921,171100,39642782,682,682,682,682,0
20230921,171000,39642782,682,682,682,682,0
20230921,170900,39642782,682,682,682,682,0
20230921,170800,39642782,682,682,682,682,0
20230921,170700,39642782,682,682,682,682,0
20230921,170600,39642782,682,682,682,682,0
20230921,170500,39642782,682,682,682,682,0
20230921,170400,39642782,682,682,682,682,0
20230921,170300,39642782,682,682,682,682,0
20230921,170200,39642782,682,682,682,682,0
20230921,170100,39642782,682,682,682,682,0
20230921,170000,39642782,682,682,682,682,0
20230921,165900,39642782,682,682,682,682,0
20230921,165800,39642782,682,682,682,682,0
20230921,165700,39642782,682,682,682,682,0
20230921,165600,39642782,682,682,682,682,0
20230921,165500,39642782,682,682,682,682,0
20230921,165400,39642782,682,682,682,682,0
20230921,165300,39642782,682,682,682,682,0
20230921,165200,39642782,682,682,682,682,0
20230921,165100,39642782,682,682,682,682,0
20230921,165000,39642782,682,682,682,682,0
20230921,164900,39642782,682,682,682,682,0
20230921,164800,39642782,682,682,682,682,0
20230921,164700,39642782,682,682,682,682,0
20230921,164600,39642782,682,682,682,682,0
20230921,164500,39642782,682,682,682,682,472
20230921,164400,39642782,682,682,682,682,0
20230921,164300,39642782,682,682,682,682,0
20230921,164200,39642782,682,682,682,682,0
20230921,164100,39642782,682,682,682,682,0
20230921,164000,39642782,682,682,682,682,0
20230921,163900,39642782,682,682,682,682,0
20230921,163800,39642782,682,682,682,682,0
20230921,163700,39642782,682,682,682,682,0
20230921,163600,39642782,682,682,682,682,0
20230921,163500,39642782,682,682,682,682,0
20230921,163400,39642782,682,682,682,682,0
20230921,163300,39642782,682,682,682,682,0
20230921,163200,39642782,682,682,682,682,0
20230921,163100,39642782,682,682,682,682,0
20230921,163000,39642782,682,682,682,682,0
20230921,162900,39642782,682,682,682,682,0
20230921,162800,39642782,682,682,682,682,0
20230921,162700,39642782,682,682,682,682,0
20230921,162600,39642782,682,682,682,682,0
20230921,162500,39642782,682,682,682,682,0
20230921,162400,39642782,682,682,682,682,0
20230921,162300,39642782,682,682,682,682,0
20230921,162200,39642782,682,682,682,682,0
20230921,162100,39642782,682,682,682,682,0
20230921,162000,39642782,682,682,682,682,0
20230921,161900,39642782,682,682,682,682,0
20230921,161800,39642782,682,682,682,682,0
20230921,161700,39642782,682,682,682,682,0
20230921,161600,39642782,682,682,682,682,0
20230921,161500,39642782,682,682,682,682,472
20230921,161400,39642782,682,682,682,682,0
20230921,161300,39642782,682,682,682,682,0
20230921,161200,39642782,682,682,682,682,0
20230921,161100,39642782,682,682,682,682,0
20230921,161000,39642782,682,682,682,682,0
20230921,160900,39642782,682,682,682,682,0
20230921,160800,39642782,682,682,682,682,0
20230921,160700,39642782,682,682,682,682,0
20230921,160600,39642782,682,682,682,682,0
20230921,160500,39642782,682,682,682,682,0
20230921,160400,39642782,682,682,682,682,0
20230921,160300,39642782,682,682,682,682,0
20230921,160200,39642782,682,682,682,682,0
20230921,160100,39642782,682,682,682,682,0
20230921,160000,39642782,682,682,682,682,0
20230921,155900,39642782,682,682,682,682,0
20230921,155800,39642782,682,682,682,682,0
20230921,155700,39642782,682,682,682,682,0
20230921,155600,39642782,682,682,682,682,0
20230921,155500,39642782,682,682,682,682,0
20230921,155400,39642782,682,682,682,682,0
20230921,155300,39642782,682,682,682,682,0
20230921,155200,39642782,682,682,682,682,0
20230921,155100,39642782,682,682,682,682,0
20230921,155000,39642782,682,682,682,682,0
20230921,154900,39642782,682,682,682,682,0
20230921,154800,39642782,682,682,682,682,0
20230921,154700,39642782,682,682,682,682,0
20230921,154600,39642782,682,682,682,682,0
20230921,154500,39642782,682,682,682,682,472
20230921,154400,39642782,682,682,682,682,0
20230921,154300,39642782,682,682,682,682,0
20230921,154200,39642782,682,682,682,682,0
20230921,154100,39642782,682,682,682,682,0
20230921,154000,39642782,682,682,682,682,0
20230921,153900,39642782,682,682,682,682,0
20230921,153800,39642782,682,682,682,682,0
20230921,153700,39642782,682,682,682,682,0
20230921,153600,39642782,682,682,682,682,0
20230921,153500,39642782,682,682,682,682,0
20230921,153400,39642782,682,682,682,682,0
20230921,153300,39642782,682,682,682,682,0
20230921,153200,39642782,682,682,682,682,0
20230921,153100,39642782,682,682,682,682,0
20230921,153000,39642782,682,682,682,682,472
20230921,152900,39320878,673,673,673,673,0
20230921,152800,39320878,673,673,673,673,0
20230921,152700,39320878,673,673,673,673,0
20230921,152600,39320878,673,673,673,673,0
20230921,152500,39320878,673,673,673,673,0
20230921,152400,39320878,673,673,673,673,0
20230921,152300,39320878,673,673,673,673,0
20230921,152200,39320878,673,673,673,673,0
20230921,152100,39320878,673,673,673,673,0
20230921,152000,39320878,673,673,673,673,0
20230921,151900,39320878,673,678,678,673,210
20230921,151800,39179448,682,682,682,682,0
20230921,151700,39179448,682,682,682,682,0
20230921,151600,39179448,682,682,682,681,245
20230921,151500,39012359,677,677,677,677,0
20230921,151400,39012359,677,677,677,677,7
20230921,151300,39007620,683,683,683,683,0
20230921,151200,39007620,683,683,683,683,0
20230921,151100,39007620,683,683,683,683,0
20230921,151000,39007620,683,683,683,683,0
20230921,150900,39007620,683,683,683,683,0
20230921,150800,39007620,683,683,683,683,0
20230921,150700,39007620,683,683,683,683,0
20230921,150600,39007620,683,683,683,683,0
20230921,150500,39007620,683,683,683,683,0
20230921,150400,39007620,683,683,683,683,0
20230921,150300,39007620,683,683,683,683,0
20230921,150200,39007620,683,683,683,683,0
20230921,150100,39007620,683,683,683,683,0
20230921,150000,39007620,683,683,683,683,0
20230921,145900,39007620,683,683,683,683,0
20230921,145800,39007620,683,683,683,683,486
20230921,145700,38675682,685,685,685,685,0
20230921,145600,38675682,685,685,685,685,0
20230921,145500,38675682,685,685,685,685,0
20230921,145400,38675682,685,685,685,685,0
20230921,145300,38675682,685,685,685,685,0
20230921,145200,38675682,685,685,685,685,0
20230921,145100,38675682,685,685,685,685,0
20230921,145000,38675682,685,685,685,685,0
20230921,144900,38675682,685,685,685,685,0
20230921,144800,38675682,685,685,685,685,0
20230921,144700,38675682,685,685,685,685,0
20230921,144600,38675682,685,685,685,685,0
20230921,144500,38675682,685,685,685,685,0
20230921,144400,38675682,685,685,685,685,0
20230921,144300,38675682,685,685,685,685,0
20230921,144200,38675682,685,685,685,685,0
20230921,144100,38675682,685,685,685,685,0
20230921,144000,38675682,685,685,685,685,0
20230921,143900,38675682,685,685,685,685,0
20230921,143800,38675682,685,685,685,685,7
20230921,143700,38670887,684,684,684,684,0
20230921,143600,38670887,684,684,684,684,0
20230921,143500,38670887,684,684,684,684,0
20230921,143400,38670887,684,684,684,684,0
20230921,143300,38670887,684,684,684,684,0
20230921,143200,38670887,684,684,684,684,0
20230921,143100,38670887,684,684,684,684,0
20230921,143000,38670887,684,684,684,684,0
20230921,142900,38670887,684,684,684,684,387
20230921,142800,38406179,684,684,684,684,100
20230921,142700,38337779,684,684,684,684,0
20230921,142600,38337779,684,684,684,684,0
20230921,142500,38337779,684,684,684,684,0
20230921,142400,38337779,684,684,684,684,98
20230921,142300,38270747,683,683,683,683,0
20230921,142200,38270747,683,683,683,683,0
20230921,142100,38270747,683,683,683,683,291
20230921,142000,38071994,683,683,683,683,0
20230921,141900,38071994,683,683,683,683,0
20230921,141800,38071994,683,683,683,683,0
20230921,141700,38071994,683,683,683,683,0
20230921,141600,38071994,683,683,683,683,0
20230921,141500,38071994,683,683,683,683,0
20230921,141400,38071994,683,683,683,683,0
20230921,141300,38071994,683,683,683,683,0
20230921,141200,38071994,683,683,683,683,0
20230921,141100,38071994,683,683,683,683,0
20230921,141000,38071994,683,683,683,683,0
20230921,140900,38071994,683,683,683,683,0
20230921,140800,38071994,683,683,683,683,0
20230921,140700,38071994,683,683,683,683,0
20230921,140600,38071994,683,683,683,683,0
20230921,140500,38071994,683,683,683,683,0
20230921,140400,38071994,683,683,683,683,0
20230921,140300,38071994,683,683,683,683,0
20230921,140200,38071994,683,683,683,683,205
20230921,140100,37931979,677,677,677,677,727
20230921,140000,37439800,683,683,683,683,0
20230921,135900,37439800,683,683,683,683,0
20230921,135800,37439800,683,683,683,683,488
20230921,135700,37106496,682,681,682,681,1953
20230921,135600,35774553,682,682,682,682,0
20230921,135500,35774553,682,682,682,682,0
20230921,135400,35774553,682,682,682,682,0
20230921,135300,35774553,682,682,682,682,0
20230921,135200,35774553,682,682,682,682,0
20230921,135100,35774553,682,682,682,682,15
20230921,135000,35764323,683,683,683,683,0
20230921,134900,35764323,683,683,683,683,0
20230921,134800,35764323,683,683,683,683,0
20230921,134700,35764323,683,683,683,683,0
20230921,134600,35764323,683,676,683,676,777
20230921,134500,35234202,683,683,683,683,0
20230921,134400,35234202,683,683,683,683,0
20230921,134300,35234202,683,683,683,683,0
20230921,134200,35234202,683,683,683,683,0
20230921,134100,35234202,683,683,683,683,0
20230921,134000,35234202,683,683,683,683,0
20230921,133900,35234202,683,683,683,683,0
20230921,133800,35234202,683,683,683,683,0
20230921,133700,35234202,683,683,683,683,0
20230921,133600,35234202,683,683,683,683,0
20230921,133500,35234202,683,683,683,683,0
20230921,133400,35234202,683,683,683,683,0
20230921,133300,35234202,683,673,683,673,110
20230921,133200,35159102,683,683,683,683,0
20230921,133100,35159102,683,683,683,683,0
20230921,133000,35159102,683,683,683,683,1
20230921,132900,35158419,670,679,679,670,1295
20230921,132800,34288192,686,686,686,686,0
20230921,132700,34288192,686,686,686,686,0
20230921,132600,34288192,686,686,686,686,0
20230921,132500,34288192,686,686,686,686,0
20230921,132400,34288192,686,686,686,686,0
20230921,132300,34288192,686,686,686,686,0
20230921,132200,34288192,686,686,686,686,0
20230921,132100,34288192,686,686,686,686,0
20230921,132000,34288192,686,686,686,686,10
20230921,131900,34281332,686,684,686,684,637
20230921,131800,33844390,686,686,686,686,0
20230921,131700,33844390,686,686,686,686,0
20230921,131600,33844390,686,686,686,686,0
20230921,131500,33844390,686,686,686,686,0
20230921,131400,33844390,686,686,686,686,0
20230921,131300,33844390,686,686,686,686,0
20230921,131200,33844390,686,686,686,686,0
20230921,131100,33844390,686,686,686,686,0
20230921,131000,33844390,686,686,686,685,81
20230921,130900,33788835,686,685,686,685,39
20230921,130800,33762102,683,683,683,683,10
20230921,130700,33755272,675,686,686,675,9046
20230921,130600,27550407,686,686,686,686,42
20230921,130500,27521595,686,686,686,686,27
20230921,130400,27503073,687,686,687,686,17
20230921,130300,27491401,686,686,686,686,173
20230921,130200,27372723,684,684,685,684,20
20230921,130100,27359026,685,684,685,684,75
20230921,130000,27307722,678,678,678,678,0
20230921,125900,27307722,678,678,678,678,23
20230921,125800,27292128,678,678,678,678,5
20230921,125700,27288738,678,678,678,678,5
20230921,125600,27285348,678,678,678,678,0
20230921,125500,27285348,678,678,678,678,5
20230921,125400,27281958,678,678,678,678,5
20230921,125300,27278568,678,678,678,678,9
20230921,125200,27272466,684,684,684,684,0
20230921,125100,27272466,684,684,684,684,77
20230921,125000,27219798,679,679,679,679,9
20230921,124900,27213687,684,683,684,683,3
20230921,124800,27211637,680,680,680,680,11
20230921,124700,27204157,680,680,680,680,0
20230921,124600,27204157,680,680,680,680,9
20230921,124500,27198037,678,678,678,678,0
20230921,124400,27198037,678,678,678,678,7
20230921,124300,27193291,675,680,680,675,9
20230921,124200,27187187,680,680,680,680,0
20230921,124100,27187187,680,680,680,680,0
20230921,124000,27187187,680,680,680,680,9
20230921,123900,27181067,680,680,680,680,0
20230921,123800,27181067,680,680,680,680,0
20230921,123700,27181067,680,680,680,680,0
20230921,123600,27181067,680,687,688,680,1023
20230921,123500,26477428,688,688,688,688,0
20230921,123400,26477428,688,688,688,688,0
20230921,123300,26477428,688,688,688,688,0
20230921,123200,26477428,688,688,688,688,0
20230921,123100,26477428,688,688,688,688,0
20230921,123000,26477428,688,688,688,688,50
20230921,122900,26443028,688,688,688,688,0
20230921,122800,26443028,688,688,688,688,1
20230921,122700,26442340,688,688,688,688,0
20230921,122600,26442340,688,688,688,688,0
20230921,122500,26442340,688,688,688,688,59
20230921,122400,26401748,689,689,689,689,1000
20230921,122300,25712748,689,689,689,689,1
20230921,122200,25712059,688,685,688,685,2539
20230921,122100,23966241,685,685,685,685,0
20230921,122000,23966241,685,683,685,683,264
20230921,121900,23785403,683,683,683,683,0
20230921,121800,23785403,683,683,683,683,99
20230921,121700,23717786,682,682,682,682,0
20230921,121600,23717786,682,682,682,682,0
20230921,121500,23717786,682,682,682,682,0
20230921,121400,23717786,682,680,682,680,29
20230921,121300,23698010,680,680,680,680,0
20230921,121200,23698010,680,680,680,680,0
20230921,121100,23698010,680,680,680,680,0
20230921,121000,23698010,680,680,680,680,0
20230921,120900,23698010,680,680,680,672,196
20230921,120800,23565130,668,668,668,668,0
20230921,120700,23565130,668,677,677,668,649
20230921,120600,23128576,682,682,682,682,65
20230921,120500,23084246,682,682,682,682,110
20230921,120400,23009226,684,683,684,682,1461
20230921,120300,22010788,684,681,684,680,1441
20230921,120200,21026731,682,681,683,680,985
20230921,120100,20354117,682,681,682,680,280
20230921,120000,20163304,682,682,682,682,0
20230921,115900,20163304,682,679,682,679,2194
20230921,115800,18669963,675,675,675,675,0
20230921,115700,18669963,675,675,675,675,0
20230921,115600,18669963,675,675,675,675,0
20230921,115500,18669963,675,675,675,675,0
20230921,115400,18669963,675,675,675,675,0
20230921,115300,18669963,675,675,675,675,0
20230921,115200,18669963,675,675,675,675,0
20230921,115100,18669963,675,675,675,675,0
20230921,115000,18669963,675,675,675,675,0
20230921,114900,18669963,675,675,675,675,0
20230921,114800,18669963,675,675,675,675,0
20230921,114700,18669963,675,675,675,675,0
20230921,114600,18669963,675,675,675,675,0
20230921,114500,18669963,675,675,675,675,0
20230921,114400,18669963,675,675,675,675,0
20230921,114300,18669963,675,675,675,675,0
20230921,114200,18669963,675,675,675,675,0
20230921,114100,18669963,675,675,675,675,0
20230921,114000,18669963,675,675,675,675,0
20230921,113900,18669963,675,675,675,675,0
20230921,113800,18669963,675,675,675,675,0
20230921,113700,18669963,675,675,675,675,0
20230921,113600,18669963,675,675,675,675,9
20230921,113500,18663888,679,679,679,679,0
20230921,113400,18663888,679,674,679,674,38
20230921,113300,18638258,675,675,675,675,0
20230921,113200,18638258,675,675,675,675,293
20230921,113100,18440483,675,675,675,675,1
20230921,113000,18439808,675,675,675,675,0
20230921,112900,18439808,675,675,675,675,0
20230921,112800,18439808,675,675,675,675,0
20230921,112700,18439808,675,675,675,675,0
20230921,112600,18439808,675,675,675,675,0
20230921,112500,18439808,675,675,675,675,0
20230921,112400,18439808,675,675,675,675,0
20230921,112300,18439808,675,675,675,675,0
20230921,112200,18439808,675,675,675,675,10
20230921,112100,18433058,675,675,675,670,59
20230921,112000,18393518,676,676,676,676,0
20230921,111900,18393518,676,676,676,676,0
20230921,111800,18393518,676,676,676,676,0
20230921,111700,18393518,676,676,676,676,0
20230921,111600,18393518,676,676,676,676,0
20230921,111500,18393518,676,676,676,676,440
20230921,111400,18096078,677,677,677,677,0
20230921,111300,18096078,677,677,677,677,0
20230921,111200,18096078,677,677,677,677,0
20230921,111100,18096078,677,677,677,677,0
20230921,111000,18096078,677,677,677,677,0
20230921,110900,18096078,677,677,677,677,0
20230921,110800,18096078,677,677,677,677,1
20230921,110700,18095401,673,673,673,673,4715
20230921,110600,14922206,674,674,674,674,0
20230921,110500,14922206,674,674,674,674,0
20230921,110400,14922206,674,674,674,674,0
20230921,110300,14922206,674,674,674,674,0
20230921,110200,14922206,674,674,674,674,0
20230921,110100,14922206,674,674,674,674,0
20230921,110000,14922206,674,674,674,674,0
20230921,105900,14922206,674,674,674,674,0
20230921,105800,14922206,674,675,675,674,3
20230921,105700,14920183,675,675,675,675,0
20230921,105600,14920183,675,675,675,675,0
20230921,105500,14920183,675,675,675,675,0
20230921,105400,14920183,675,675,675,675,3
20230921,105300,14918158,679,679,679,679,0
20230921,105200,14918158,679,679,679,679,0
20230921,105100,14918158,679,679,679,679,0
20230921,105000,14918158,679,679,679,679,0
20230921,104900,14918158,679,679,679,679,0
20230921,104800,14918158,679,679,679,679,0
20230921,104700,14918158,679,679,679,679,0
20230921,104600,14918158,679,679,679,679,0
20230921,104500,14918158,679,679,679,679,0
20230921,104400,14918158,679,679,679,679,0
20230921,104300,14918158,679,676,679,676,2
20230921,104200,14916803,673,673,673,673,0
20230921,104100,14916803,673,675,675,673,112
20230921,104000,14841407,675,675,675,675,0
20230921,103900,14841407,675,675,675,675,17
20230921,103800,14829932,675,675,676,675,23
20230921,103700,14814402,675,677,677,675,6
20230921,103600,14810350,679,679,679,679,0
20230921,103500,14810350,679,679,679,679,0
20230921,103400,14810350,679,679,679,679,0
20230921,103300,14810350,679,679,679,679,0
20230921,103200,14810350,679,674,679,674,35
20230921,103100,14786735,677,677,677,677,0
20230921,103000,14786735,677,677,677,677,0
20230921,102900,14786735,677,677,677,677,0
20230921,102800,14786735,677,677,677,677,0
20230921,102700,14786735,677,677,677,677,0
20230921,102600,14786735,677,677,677,677,0
20230921,102500,14786735,677,677,677,677,0
20230921,102400,14786735,677,677,677,677,0
20230921,102300,14786735,677,677,677,677,1
20230921,102200,14786058,674,674,674,674,0
20230921,102100,14786058,674,674,674,674,0
20230921,102000,14786058,674,674,674,674,0
20230921,101900,14786058,674,674,674,674,52
20230921,101800,14751010,676,677,678,675,86
20230921,101700,14692925,676,676,676,676,128
20230921,101600,14606397,676,676,676,676,0
20230921,101500,14606397,676,676,676,676,0
20230921,101400,14606397,676,676,676,676,0
20230921,101300,14606397,676,676,676,676,0
20230921,101200,14606397,676,676,676,676,0
20230921,101100,14606397,676,676,676,676,0
20230921,101000,14606397,676,676,676,676,0
20230921,100900,14606397,676,676,676,676,0
20230921,100800,14606397,676,676,676,676,0
20230921,100700,14606397,676,676,676,676,0
20230921,100600,14606397,676,676,676,676,0
20230921,100500,14606397,676,676,676,676,0
20230921,100400,14606397,676,676,676,676,0
20230921,100300,14606397,676,676,676,676,30
20230921,100200,14586117,675,675,675,675,0
20230921,100100,14586117,675,675,675,675,0
20230921,100000,14586117,675,675,675,675,1
20230921,095900,14585442,675,675,675,675,0
20230921,095800,14585442,675,675,675,675,199
20230921,095700,14451117,675,675,675,675,0
20230921,095600,14451117,675,675,675,675,0
20230921,095500,14451117,675,675,675,675,0
20230921,095400,14451117,675,675,675,675,0
20230921,095300,14451117,675,675,675,675,0
20230921,095200,14451117,675,675,675,675,1
20230921,095100,14450442,675,675,675,675,0
20230921,095000,14450442,675,675,675,675,0
20230921,094900,14450442,675,675,675,675,0
20230921,094800,14450442,675,675,675,675,0
20230921,094700,14450442,675,675,675,675,0
20230921,094600,14450442,675,675,675,675,0
20230921,094500,14450442,675,675,675,675,0
20230921,094400,14450442,675,675,675,675,0
20230921,094300,14450442,675,675,675,675,0
20230921,094200,14450442,675,675,675,675,0
20230921,094100,14450442,675,675,675,675,306
20230921,094000,14243892,676,676,676,676,0
20230921,093900,14243892,676,676,676,676,300
20230921,093800,14041092,676,676,676,676,0
20230921,093700,14041092,676,676,676,676,1
20230921,093600,14040416,676,676,676,676,2
20230921,093500,14039064,676,676,676,676,0
20230921,093400,14039064,676,676,676,676,1
20230921,093300,14038388,676,676,676,676,1
20230921,093200,14037712,676,676,676,676,10
20230921,093100,14030952,676,676,676,676,0
20230921,093000,14030952,676,676,676,676,38
20230921,092900,14005264,676,676,676,676,0
20230921,092800,14005264,676,676,676,676,0
20230921,092700,14005264,676,676,676,676,0
20230921,092600,14005264,676,676,676,676,0
20230921,092500,14005264,676,676,676,676,0
20230921,092400,14005264,676,676,676,676,40
20230921,092300,13978224,676,676,676,676,1700
20230921,092200,12829024,676,677,677,676,286
20230921,092100,12635687,677,678,678,677,34
20230921,092000,12612641,678,679,679,678,312
20230921,091900,12401103,679,679,679,679,0
20230921,091800,12401103,679,679,679,679,27
20230921,091700,12382770,680,680,680,680,0
20230921,091600,12382770,680,680,680,680,0
20230921,091500,12382770,680,680,680,680,1
20230921,091400,12382090,680,680,680,680,100
20230921,091300,12314090,680,680,680,680,0
20230921,091200,12314090,680,680,680,680,0
20230921,091100,12314090,680,680,680,680,149
20230921,091000,12212770,681,681,681,681,237
20230921,090900,12051373,680,678,680,678,1351
20230921,090800,11132727,678,677,678,677,167
20230921,090700,11019585,675,675,675,675,83
20230921,090600,10963560,674,674,674,674,293
20230921,090500,10766078,671,671,671,671,953
20230921,090400,10126615,666,666,666,666,0
20230921,090300,10126615,666,666,666,666,0
20230921,090200,10126615,666,668,668,666,1594
20230921,090100,9064056,666,668,669,666,2393
20230921,090000,7469579,666,669,671,665,11172