KissMeData/225590/min/candle-20230921.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230921,201800,141815239,1390,1390,1390,1390,2027
20230921,201700,141815239,1390,1390,1390,1390,0
20230921,201600,141815239,1390,1390,1390,1390,0
20230921,201500,141815239,1390,1390,1390,1390,0
20230921,201400,141815239,1390,1390,1390,1390,0
20230921,201300,141815239,1390,1390,1390,1390,0
20230921,201200,141815239,1390,1390,1390,1390,0
20230921,201100,141815239,1390,1390,1390,1390,0
20230921,201000,141815239,1390,1390,1390,1390,0
20230921,200900,141815239,1390,1390,1390,1390,0
20230921,200800,141815239,1390,1390,1390,1390,0
20230921,200700,141815239,1390,1390,1390,1390,0
20230921,200600,141815239,1390,1390,1390,1390,0
20230921,200500,141815239,1390,1390,1390,1390,0
20230921,200400,141815239,1390,1390,1390,1390,0
20230921,200300,141815239,1390,1390,1390,1390,0
20230921,200200,141815239,1390,1390,1390,1390,0
20230921,200100,141815239,1390,1390,1390,1390,0
20230921,200000,141815239,1390,1390,1390,1390,0
20230921,195900,141815239,1390,1390,1390,1390,0
20230921,195800,141815239,1390,1390,1390,1390,0
20230921,195700,141815239,1390,1390,1390,1390,0
20230921,195600,141815239,1390,1390,1390,1390,0
20230921,195500,141815239,1390,1390,1390,1390,0
20230921,195400,141815239,1390,1390,1390,1390,0
20230921,195300,141815239,1390,1390,1390,1390,0
20230921,195200,141815239,1390,1390,1390,1390,0
20230921,195100,141815239,1390,1390,1390,1390,0
20230921,195000,141815239,1390,1390,1390,1390,0
20230921,194900,141815239,1390,1390,1390,1390,0
20230921,194800,141815239,1390,1390,1390,1390,2027
20230921,194700,141815239,1390,1390,1390,1390,0
20230921,194600,141815239,1390,1390,1390,1390,0
20230921,194500,141815239,1390,1390,1390,1390,0
20230921,194400,141815239,1390,1390,1390,1390,0
20230921,194300,141815239,1390,1390,1390,1390,0
20230921,194200,141815239,1390,1390,1390,1390,0
20230921,194100,141815239,1390,1390,1390,1390,0
20230921,194000,141815239,1390,1390,1390,1390,0
20230921,193900,141815239,1390,1390,1390,1390,0
20230921,193800,141815239,1390,1390,1390,1390,0
20230921,193700,141815239,1390,1390,1390,1390,0
20230921,193600,141815239,1390,1390,1390,1390,0
20230921,193500,141815239,1390,1390,1390,1390,0
20230921,193400,141815239,1390,1390,1390,1390,0
20230921,193300,141815239,1390,1390,1390,1390,0
20230921,193200,141815239,1390,1390,1390,1390,0
20230921,193100,141815239,1390,1390,1390,1390,0
20230921,193000,141815239,1390,1390,1390,1390,0
20230921,192900,141815239,1390,1390,1390,1390,0
20230921,192800,141815239,1390,1390,1390,1390,0
20230921,192700,141815239,1390,1390,1390,1390,0
20230921,192600,141815239,1390,1390,1390,1390,0
20230921,192500,141815239,1390,1390,1390,1390,0
20230921,192400,141815239,1390,1390,1390,1390,0
20230921,192300,141815239,1390,1390,1390,1390,0
20230921,192200,141815239,1390,1390,1390,1390,0
20230921,192100,141815239,1390,1390,1390,1390,0
20230921,192000,141815239,1390,1390,1390,1390,0
20230921,191900,141815239,1390,1390,1390,1390,0
20230921,191800,141815239,1390,1390,1390,1390,2027
20230921,191700,141815239,1390,1390,1390,1390,0
20230921,191600,141815239,1390,1390,1390,1390,0
20230921,191500,141815239,1390,1390,1390,1390,0
20230921,191400,141815239,1390,1390,1390,1390,0
20230921,191300,141815239,1390,1390,1390,1390,0
20230921,191200,141815239,1390,1390,1390,1390,0
20230921,191100,141815239,1390,1390,1390,1390,0
20230921,191000,141815239,1390,1390,1390,1390,0
20230921,190900,141815239,1390,1390,1390,1390,0
20230921,190800,141815239,1390,1390,1390,1390,0
20230921,190700,141815239,1390,1390,1390,1390,0
20230921,190600,141815239,1390,1390,1390,1390,0
20230921,190500,141815239,1390,1390,1390,1390,0
20230921,190400,141815239,1390,1390,1390,1390,0
20230921,190300,141815239,1390,1390,1390,1390,0
20230921,190200,141815239,1390,1390,1390,1390,0
20230921,190100,141815239,1390,1390,1390,1390,0
20230921,190000,141815239,1390,1390,1390,1390,0
20230921,185900,141815239,1390,1390,1390,1390,0
20230921,185800,141815239,1390,1390,1390,1390,0
20230921,185700,141815239,1390,1390,1390,1390,0
20230921,185600,141815239,1390,1390,1390,1390,0
20230921,185500,141815239,1390,1390,1390,1390,0
20230921,185400,141815239,1390,1390,1390,1390,0
20230921,185300,141815239,1390,1390,1390,1390,0
20230921,185200,141815239,1390,1390,1390,1390,0
20230921,185100,141815239,1390,1390,1390,1390,0
20230921,185000,141815239,1390,1390,1390,1390,0
20230921,184900,141815239,1390,1390,1390,1390,0
20230921,184800,141815239,1390,1390,1390,1390,2027
20230921,184700,141815239,1390,1390,1390,1390,0
20230921,184600,141815239,1390,1390,1390,1390,0
20230921,184500,141815239,1390,1390,1390,1390,0
20230921,184400,141815239,1390,1390,1390,1390,0
20230921,184300,141815239,1390,1390,1390,1390,0
20230921,184200,141815239,1390,1390,1390,1390,0
20230921,184100,141815239,1390,1390,1390,1390,0
20230921,184000,141815239,1390,1390,1390,1390,0
20230921,183900,141815239,1390,1390,1390,1390,0
20230921,183800,141815239,1390,1390,1390,1390,0
20230921,183700,141815239,1390,1390,1390,1390,0
20230921,183600,141815239,1390,1390,1390,1390,0
20230921,183500,141815239,1390,1390,1390,1390,0
20230921,183400,141815239,1390,1390,1390,1390,0
20230921,183300,141815239,1390,1390,1390,1390,0
20230921,183200,141815239,1390,1390,1390,1390,0
20230921,183100,141815239,1390,1390,1390,1390,0
20230921,183000,141815239,1390,1390,1390,1390,0
20230921,182900,141815239,1390,1390,1390,1390,0
20230921,182800,141815239,1390,1390,1390,1390,0
20230921,182700,141815239,1390,1390,1390,1390,0
20230921,182600,141815239,1390,1390,1390,1390,0
20230921,182500,141815239,1390,1390,1390,1390,0
20230921,182400,141815239,1390,1390,1390,1390,0
20230921,182300,141815239,1390,1390,1390,1390,0
20230921,182200,141815239,1390,1390,1390,1390,0
20230921,182100,141815239,1390,1390,1390,1390,0
20230921,182000,141815239,1390,1390,1390,1390,0
20230921,181900,141815239,1390,1390,1390,1390,0
20230921,181800,141815239,1390,1390,1390,1390,2027
20230921,181700,141815239,1390,1390,1390,1390,0
20230921,181600,141815239,1390,1390,1390,1390,0
20230921,181500,141815239,1390,1390,1390,1390,0
20230921,181400,141815239,1390,1390,1390,1390,0
20230921,181300,141815239,1390,1390,1390,1390,0
20230921,181200,141815239,1390,1390,1390,1390,0
20230921,181100,141815239,1390,1390,1390,1390,0
20230921,181000,141815239,1390,1390,1390,1390,0
20230921,180900,141815239,1390,1390,1390,1390,0
20230921,180800,141815239,1390,1390,1390,1390,0
20230921,180700,141815239,1390,1390,1390,1390,0
20230921,180600,141815239,1390,1390,1390,1390,0
20230921,180500,141815239,1390,1390,1390,1390,0
20230921,180400,141815239,1390,1390,1390,1390,0
20230921,180300,141815239,1390,1390,1390,1390,0
20230921,180200,141815239,1390,1390,1390,1390,0
20230921,180100,141815239,1390,1390,1390,1390,0
20230921,180000,141815239,1390,1390,1390,1390,0
20230921,175900,141815239,1390,1390,1390,1390,0
20230921,175800,141815239,1390,1390,1390,1390,0
20230921,175700,141815239,1390,1390,1390,1390,0
20230921,175600,141815239,1390,1390,1390,1390,0
20230921,175500,141815239,1390,1390,1390,1390,0
20230921,175400,141815239,1390,1390,1390,1390,0
20230921,175300,141815239,1390,1390,1390,1390,0
20230921,175200,141815239,1390,1390,1390,1390,0
20230921,175100,141815239,1390,1390,1390,1390,0
20230921,175000,141815239,1390,1390,1390,1390,0
20230921,174900,141815239,1390,1390,1390,1390,0
20230921,174800,141815239,1390,1390,1390,1390,2027
20230921,174700,141815239,1390,1390,1390,1390,0
20230921,174600,141815239,1390,1390,1390,1390,0
20230921,174500,141815239,1390,1390,1390,1390,0
20230921,174400,141815239,1390,1390,1390,1390,0
20230921,174300,141815239,1390,1390,1390,1390,0
20230921,174200,141815239,1390,1390,1390,1390,0
20230921,174100,141815239,1390,1390,1390,1390,0
20230921,174000,141815239,1390,1390,1390,1390,0
20230921,173900,141815239,1390,1390,1390,1390,0
20230921,173800,141815239,1390,1390,1390,1390,0
20230921,173700,141815239,1390,1390,1390,1390,0
20230921,173600,141815239,1390,1390,1390,1390,0
20230921,173500,141815239,1390,1390,1390,1390,0
20230921,173400,141815239,1390,1390,1390,1390,0
20230921,173300,141815239,1390,1390,1390,1390,0
20230921,173200,141815239,1390,1390,1390,1390,0
20230921,173100,141815239,1390,1390,1390,1390,0
20230921,173000,141815239,1390,1390,1390,1390,0
20230921,172900,141815239,1390,1390,1390,1390,0
20230921,172800,141815239,1390,1390,1390,1390,0
20230921,172700,141815239,1390,1390,1390,1390,0
20230921,172600,141815239,1390,1390,1390,1390,0
20230921,172500,141815239,1390,1390,1390,1390,0
20230921,172400,141815239,1390,1390,1390,1390,0
20230921,172300,141815239,1390,1390,1390,1390,0
20230921,172200,141815239,1390,1390,1390,1390,0
20230921,172100,141815239,1390,1390,1390,1390,0
20230921,172000,141815239,1390,1390,1390,1390,0
20230921,171900,141815239,1390,1390,1390,1390,0
20230921,171800,141815239,1390,1390,1390,1390,2027
20230921,171700,141815239,1390,1390,1390,1390,0
20230921,171600,141815239,1390,1390,1390,1390,0
20230921,171500,141815239,1390,1390,1390,1390,0
20230921,171400,141815239,1390,1390,1390,1390,0
20230921,171300,141815239,1390,1390,1390,1390,0
20230921,171200,141815239,1390,1390,1390,1390,0
20230921,171100,141815239,1390,1390,1390,1390,0
20230921,171000,141815239,1390,1390,1390,1390,0
20230921,170900,141815239,1390,1390,1390,1390,0
20230921,170800,141815239,1390,1390,1390,1390,0
20230921,170700,141815239,1390,1390,1390,1390,0
20230921,170600,141815239,1390,1390,1390,1390,0
20230921,170500,141815239,1390,1390,1390,1390,0
20230921,170400,141815239,1390,1390,1390,1390,0
20230921,170300,141815239,1390,1390,1390,1390,0
20230921,170200,141815239,1390,1390,1390,1390,0
20230921,170100,141815239,1390,1390,1390,1390,0
20230921,170000,141815239,1390,1390,1390,1390,0
20230921,165900,141815239,1390,1390,1390,1390,0
20230921,165800,141815239,1390,1390,1390,1390,0
20230921,165700,141815239,1390,1390,1390,1390,0
20230921,165600,141815239,1390,1390,1390,1390,0
20230921,165500,141815239,1390,1390,1390,1390,0
20230921,165400,141815239,1390,1390,1390,1390,0
20230921,165300,141815239,1390,1390,1390,1390,0
20230921,165200,141815239,1390,1390,1390,1390,0
20230921,165100,141815239,1390,1390,1390,1390,0
20230921,165000,141815239,1390,1390,1390,1390,0
20230921,164900,141815239,1390,1390,1390,1390,0
20230921,164800,141815239,1390,1390,1390,1390,2027
20230921,164700,141815239,1390,1390,1390,1390,0
20230921,164600,141815239,1390,1390,1390,1390,0
20230921,164500,141815239,1390,1390,1390,1390,0
20230921,164400,141815239,1390,1390,1390,1390,0
20230921,164300,141815239,1390,1390,1390,1390,0
20230921,164200,141815239,1390,1390,1390,1390,0
20230921,164100,141815239,1390,1390,1390,1390,0
20230921,164000,141815239,1390,1390,1390,1390,0
20230921,163900,141815239,1390,1390,1390,1390,0
20230921,163800,141815239,1390,1390,1390,1390,0
20230921,163700,141815239,1390,1390,1390,1390,0
20230921,163600,141815239,1390,1390,1390,1390,0
20230921,163500,141815239,1390,1390,1390,1390,0
20230921,163400,141815239,1390,1390,1390,1390,0
20230921,163300,141815239,1390,1390,1390,1390,0
20230921,163200,141815239,1390,1390,1390,1390,0
20230921,163100,141815239,1390,1390,1390,1390,0
20230921,163000,141815239,1390,1390,1390,1390,0
20230921,162900,141815239,1390,1390,1390,1390,0
20230921,162800,141815239,1390,1390,1390,1390,0
20230921,162700,141815239,1390,1390,1390,1390,0
20230921,162600,141815239,1390,1390,1390,1390,0
20230921,162500,141815239,1390,1390,1390,1390,0
20230921,162400,141815239,1390,1390,1390,1390,0
20230921,162300,141815239,1390,1390,1390,1390,0
20230921,162200,141815239,1390,1390,1390,1390,0
20230921,162100,141815239,1390,1390,1390,1390,0
20230921,162000,141815239,1390,1390,1390,1390,0
20230921,161900,141815239,1390,1390,1390,1390,0
20230921,161800,141815239,1390,1390,1390,1390,2027
20230921,161700,141815239,1390,1390,1390,1390,0
20230921,161600,141815239,1390,1390,1390,1390,0
20230921,161500,141815239,1390,1390,1390,1390,0
20230921,161400,141815239,1390,1390,1390,1390,0
20230921,161300,141815239,1390,1390,1390,1390,0
20230921,161200,141815239,1390,1390,1390,1390,0
20230921,161100,141815239,1390,1390,1390,1390,0
20230921,161000,141815239,1390,1390,1390,1390,0
20230921,160900,141815239,1390,1390,1390,1390,0
20230921,160800,141815239,1390,1390,1390,1390,0
20230921,160700,141815239,1390,1390,1390,1390,0
20230921,160600,141815239,1390,1390,1390,1390,0
20230921,160500,141815239,1390,1390,1390,1390,0
20230921,160400,141815239,1390,1390,1390,1390,0
20230921,160300,141815239,1390,1390,1390,1390,0
20230921,160200,141815239,1390,1390,1390,1390,0
20230921,160100,141815239,1390,1390,1390,1390,0
20230921,160000,141815239,1390,1390,1390,1390,0
20230921,155900,141815239,1390,1390,1390,1390,0
20230921,155800,141815239,1390,1390,1390,1390,0
20230921,155700,141815239,1390,1390,1390,1390,0
20230921,155600,141815239,1390,1390,1390,1390,0
20230921,155500,141815239,1390,1390,1390,1390,0
20230921,155400,141815239,1390,1390,1390,1390,0
20230921,155300,141815239,1390,1390,1390,1390,0
20230921,155200,141815239,1390,1390,1390,1390,0
20230921,155100,141815239,1390,1390,1390,1390,0
20230921,155000,141815239,1390,1390,1390,1390,0
20230921,154900,141815239,1390,1390,1390,1390,0
20230921,154800,141815239,1390,1390,1390,1390,2027
20230921,154700,141815239,1390,1390,1390,1390,0
20230921,154600,141815239,1390,1390,1390,1390,0
20230921,154500,141815239,1390,1390,1390,1390,0
20230921,154400,141815239,1390,1390,1390,1390,0
20230921,154300,141815239,1390,1390,1390,1390,0
20230921,154200,141815239,1390,1390,1390,1390,0
20230921,154100,141815239,1390,1390,1390,1390,0
20230921,154000,141815239,1390,1390,1390,1390,0
20230921,153900,141815239,1390,1390,1390,1390,0
20230921,153800,141815239,1390,1390,1390,1390,0
20230921,153700,141815239,1390,1390,1390,1390,0
20230921,153600,141815239,1390,1390,1390,1390,0
20230921,153500,141815239,1390,1390,1390,1390,0
20230921,153400,141815239,1390,1390,1390,1390,0
20230921,153300,141815239,1390,1390,1390,1390,0
20230921,153200,141815239,1390,1390,1390,1390,0
20230921,153100,141815239,1390,1390,1390,1390,0
20230921,153000,141815239,1390,1390,1390,1390,2027
20230921,152900,138997709,1398,1398,1398,1398,0
20230921,152800,138997709,1398,1398,1398,1398,0
20230921,152700,138997709,1398,1398,1398,1398,0
20230921,152600,138997709,1398,1398,1398,1398,0
20230921,152500,138997709,1398,1398,1398,1398,0
20230921,152400,138997709,1398,1398,1398,1398,0
20230921,152300,138997709,1398,1398,1398,1398,0
20230921,152200,138997709,1398,1398,1398,1398,0
20230921,152100,138997709,1398,1398,1398,1398,0
20230921,152000,138997709,1398,1398,1398,1398,0
20230921,151900,138997709,1398,1398,1398,1398,0
20230921,151800,138997709,1398,1398,1398,1398,194
20230921,151700,138726497,1394,1394,1394,1394,0
20230921,151600,138726497,1394,1394,1394,1394,0
20230921,151500,138726497,1394,1394,1394,1394,0
20230921,151400,138726497,1394,1394,1394,1394,0
20230921,151300,138726497,1394,1394,1394,1394,83
20230921,151200,138610795,1398,1398,1398,1398,4
20230921,151100,138605203,1395,1395,1395,1395,0
20230921,151000,138605203,1395,1395,1395,1395,0
20230921,150900,138605203,1395,1395,1395,1395,0
20230921,150800,138605203,1395,1395,1395,1395,0
20230921,150700,138605203,1395,1394,1395,1394,331
20230921,150600,138143492,1394,1394,1394,1394,316
20230921,150500,137702988,1394,1394,1394,1394,17
20230921,150400,137679290,1394,1394,1394,1394,17
20230921,150300,137655592,1394,1394,1394,1394,17
20230921,150200,137631894,1394,1394,1394,1394,1000
20230921,150100,136237894,1394,1394,1394,1394,0
20230921,150000,136237894,1394,1394,1394,1394,500
20230921,145900,135540894,1394,1394,1394,1394,0
20230921,145800,135540894,1394,1394,1394,1394,0
20230921,145700,135540894,1394,1394,1394,1394,0
20230921,145600,135540894,1394,1394,1394,1394,0
20230921,145500,135540894,1394,1394,1394,1394,0
20230921,145400,135540894,1394,1394,1394,1394,0
20230921,145300,135540894,1394,1394,1394,1394,0
20230921,145200,135540894,1394,1394,1394,1394,0
20230921,145100,135540894,1394,1394,1394,1394,0
20230921,145000,135540894,1394,1394,1394,1394,0
20230921,144900,135540894,1394,1394,1394,1394,0
20230921,144800,135540894,1394,1394,1394,1394,20
20230921,144700,135513014,1389,1389,1389,1389,0
20230921,144600,135513014,1389,1389,1389,1389,0
20230921,144500,135513014,1389,1389,1389,1389,0
20230921,144400,135513014,1389,1389,1389,1389,0
20230921,144300,135513014,1389,1389,1389,1389,0
20230921,144200,135513014,1389,1389,1389,1389,65
20230921,144100,135422729,1394,1394,1394,1394,0
20230921,144000,135422729,1394,1394,1394,1394,0
20230921,143900,135422729,1394,1394,1394,1394,0
20230921,143800,135422729,1394,1394,1394,1394,21
20230921,143700,135393455,1389,1389,1389,1389,0
20230921,143600,135393455,1389,1394,1394,1389,36
20230921,143500,135343446,1389,1389,1389,1389,0
20230921,143400,135343446,1389,1390,1390,1389,479
20230921,143300,134677705,1390,1390,1390,1390,0
20230921,143200,134677705,1390,1390,1390,1390,0
20230921,143100,134677705,1390,1390,1390,1390,0
20230921,143000,134677705,1390,1390,1390,1390,0
20230921,142900,134677705,1390,1390,1390,1390,1000
20230921,142800,133287705,1394,1394,1394,1394,21
20230921,142700,133258431,1389,1389,1389,1389,0
20230921,142600,133258431,1389,1389,1389,1389,0
20230921,142500,133258431,1389,1389,1389,1389,0
20230921,142400,133258431,1389,1389,1389,1389,36
20230921,142300,133208427,1389,1391,1391,1389,838
20230921,142200,132044245,1391,1391,1391,1391,0
20230921,142100,132044245,1391,1391,1391,1391,5
20230921,142000,132037290,1389,1389,1389,1389,324
20230921,141900,131587254,1390,1390,1390,1390,0
20230921,141800,131587254,1390,1394,1394,1390,106
20230921,141700,131439830,1394,1394,1394,1394,0
20230921,141600,131439830,1394,1394,1394,1394,0
20230921,141500,131439830,1394,1394,1394,1394,0
20230921,141400,131439830,1394,1394,1394,1394,5
20230921,141300,131432860,1389,1389,1389,1389,285
20230921,141200,131036995,1389,1389,1389,1389,0
20230921,141100,131036995,1389,1389,1389,1389,0
20230921,141000,131036995,1389,1389,1389,1389,57
20230921,140900,130957822,1394,1394,1394,1394,0
20230921,140800,130957822,1394,1394,1394,1394,21
20230921,140700,130928548,1388,1388,1388,1388,9
20230921,140600,130916056,1388,1388,1388,1388,0
20230921,140500,130916056,1388,1388,1388,1388,0
20230921,140400,130916056,1388,1388,1388,1388,0
20230921,140300,130916056,1388,1388,1388,1388,1
20230921,140200,130914668,1396,1396,1396,1396,0
20230921,140100,130914668,1396,1396,1396,1396,0
20230921,140000,130914668,1396,1396,1396,1396,0
20230921,135900,130914668,1396,1396,1396,1396,0
20230921,135800,130914668,1396,1396,1396,1396,2070
20230921,135700,128024948,1389,1389,1389,1389,60
20230921,135600,127941608,1390,1390,1390,1390,20
20230921,135500,127913808,1390,1390,1390,1390,0
20230921,135400,127913808,1390,1390,1390,1390,9
20230921,135300,127901298,1390,1390,1390,1390,0
20230921,135200,127901298,1390,1390,1390,1389,121
20230921,135100,127733116,1397,1397,1397,1397,0
20230921,135000,127733116,1397,1397,1397,1397,0
20230921,134900,127733116,1397,1397,1397,1397,0
20230921,134800,127733116,1397,1397,1397,1397,21
20230921,134700,127703779,1390,1390,1390,1390,0
20230921,134600,127703779,1390,1390,1390,1390,0
20230921,134500,127703779,1390,1390,1390,1390,0
20230921,134400,127703779,1390,1390,1390,1390,0
20230921,134300,127703779,1390,1390,1390,1390,0
20230921,134200,127703779,1390,1390,1390,1390,16
20230921,134100,127681539,1390,1397,1397,1390,12984
20230921,134000,109600327,1397,1397,1397,1397,0
20230921,133900,109600327,1397,1397,1397,1397,0
20230921,133800,109600327,1397,1400,1400,1397,20021
20230921,133700,81630225,1400,1400,1400,1400,0
20230921,133600,81630225,1400,1400,1400,1400,0
20230921,133500,81630225,1400,1400,1400,1400,0
20230921,133400,81630225,1400,1400,1400,1400,3
20230921,133300,81626025,1400,1400,1400,1400,0
20230921,133200,81626025,1400,1400,1400,1400,0
20230921,133100,81626025,1400,1400,1400,1400,1430
20230921,133000,79624025,1397,1397,1397,1397,1716
20230921,132900,77226773,1398,1398,1398,1398,0
20230921,132800,77226773,1398,1400,1400,1398,2493
20230921,132700,73741517,1400,1400,1400,1400,0
20230921,132600,73741517,1400,1400,1400,1400,0
20230921,132500,73741517,1400,1400,1400,1400,0
20230921,132400,73741517,1400,1400,1400,1400,6
20230921,132300,73733117,1400,1400,1400,1400,0
20230921,132200,73733117,1400,1400,1400,1400,100
20230921,132100,73593117,1400,1400,1400,1400,0
20230921,132000,73593117,1400,1400,1400,1400,251
20230921,131900,73241717,1402,1402,1402,1402,0
20230921,131800,73241717,1402,1402,1402,1402,21
20230921,131700,73212275,1400,1400,1400,1400,0
20230921,131600,73212275,1400,1400,1400,1400,0
20230921,131500,73212275,1400,1400,1400,1400,0
20230921,131400,73212275,1400,1400,1400,1400,10
20230921,131300,73198275,1400,1400,1400,1400,0
20230921,131200,73198275,1400,1400,1400,1400,229
20230921,131100,72877675,1400,1399,1400,1399,228
20230921,131000,72558479,1398,1398,1398,1398,17
20230921,130900,72534713,1400,1400,1400,1400,0
20230921,130800,72534713,1400,1400,1400,1400,0
20230921,130700,72534713,1400,1400,1400,1400,0
20230921,130600,72534713,1400,1400,1400,1400,0
20230921,130500,72534713,1400,1400,1400,1400,0
20230921,130400,72534713,1400,1400,1400,1400,0
20230921,130300,72534713,1400,1400,1400,1400,0
20230921,130200,72534713,1400,1400,1400,1400,0
20230921,130100,72534713,1400,1400,1400,1400,0
20230921,130000,72534713,1400,1400,1400,1400,50
20230921,125900,72464713,1397,1397,1397,1397,5
20230921,125800,72457728,1397,1397,1397,1397,7
20230921,125700,72447949,1397,1397,1397,1397,3
20230921,125600,72443758,1400,1397,1400,1397,946
20230921,125500,71119379,1397,1397,1397,1397,0
20230921,125400,71119379,1397,1397,1397,1397,5
20230921,125300,71112394,1397,1397,1397,1397,7
20230921,125200,71102615,1397,1397,1397,1397,0
20230921,125100,71102615,1397,1397,1397,1397,7
20230921,125000,71092836,1397,1397,1397,1397,100
20230921,124900,70953136,1397,1397,1397,1397,0
20230921,124800,70953136,1397,1397,1397,1397,3
20230921,124700,70948945,1397,1397,1397,1397,0
20230921,124600,70948945,1397,1397,1397,1397,5
20230921,124500,70941960,1397,1397,1397,1397,32
20230921,124400,70897256,1397,1397,1397,1397,6
20230921,124300,70888874,1396,1400,1400,1396,304
20230921,124200,70463286,1396,1396,1396,1396,0
20230921,124100,70463286,1396,1396,1396,1396,0
20230921,124000,70463286,1396,1396,1396,1396,3
20230921,123900,70459098,1396,1396,1396,1396,0
20230921,123800,70459098,1396,1396,1396,1396,102
20230921,123700,70316706,1396,1396,1396,1396,0
20230921,123600,70316706,1396,1397,1397,1396,6390
20230921,123500,61391119,1400,1400,1400,1400,0
20230921,123400,61391119,1400,1400,1400,1400,0
20230921,123300,61391119,1400,1400,1400,1400,0
20230921,123200,61391119,1400,1400,1400,1400,0
20230921,123100,61391119,1400,1400,1400,1400,0
20230921,123000,61391119,1400,1400,1400,1400,0
20230921,122900,61391119,1400,1400,1400,1400,0
20230921,122800,61391119,1400,1400,1400,1400,0
20230921,122700,61391119,1400,1400,1400,1400,0
20230921,122600,61391119,1400,1400,1400,1400,0
20230921,122500,61391119,1400,1400,1400,1400,201
20230921,122400,61109719,1400,1400,1400,1400,0
20230921,122300,61109719,1400,1400,1400,1400,0
20230921,122200,61109719,1400,1400,1400,1400,0
20230921,122100,61109719,1400,1400,1400,1400,0
20230921,122000,61109719,1400,1400,1400,1400,0
20230921,121900,61109719,1400,1400,1400,1400,6343
20230921,121800,52229519,1400,1400,1400,1400,0
20230921,121700,52229519,1400,1400,1400,1400,7000
20230921,121600,42429519,1400,1400,1400,1400,4290
20230921,121500,36423519,1401,1402,1402,1401,271
20230921,121400,36043725,1406,1406,1406,1406,0
20230921,121300,36043725,1406,1406,1406,1406,0
20230921,121200,36043725,1406,1406,1406,1406,0
20230921,121100,36043725,1406,1406,1406,1406,0
20230921,121000,36043725,1406,1406,1406,1406,0
20230921,120900,36043725,1406,1406,1406,1406,0
20230921,120800,36043725,1406,1406,1406,1406,0
20230921,120700,36043725,1406,1406,1406,1406,0
20230921,120600,36043725,1406,1406,1406,1406,0
20230921,120500,36043725,1406,1406,1406,1406,0
20230921,120400,36043725,1406,1406,1406,1406,0
20230921,120300,36043725,1406,1406,1406,1406,0
20230921,120200,36043725,1406,1406,1406,1406,0
20230921,120100,36043725,1406,1402,1406,1402,71
20230921,120000,35943939,1400,1400,1400,1400,0
20230921,115900,35943939,1400,1400,1400,1400,0
20230921,115800,35943939,1400,1400,1400,1400,0
20230921,115700,35943939,1400,1400,1400,1400,0
20230921,115600,35943939,1400,1400,1400,1400,1689
20230921,115500,33579339,1397,1398,1398,1397,2401
20230921,115400,30225141,1398,1398,1398,1398,2
20230921,115300,30222345,1397,1398,1398,1397,500
20230921,115200,29523641,1399,1399,1399,1399,0
20230921,115100,29523641,1399,1399,1399,1399,0
20230921,115000,29523641,1399,1399,1399,1399,0
20230921,114900,29523641,1399,1399,1399,1399,0
20230921,114800,29523641,1399,1399,1399,1399,0
20230921,114700,29523641,1399,1399,1399,1399,0
20230921,114600,29523641,1399,1399,1399,1399,691
20230921,114500,28556932,1397,1397,1397,1397,0
20230921,114400,28556932,1397,1397,1397,1397,18
20230921,114300,28531786,1400,1400,1400,1400,0
20230921,114200,28531786,1400,1400,1400,1400,500
20230921,114100,27831786,1397,1397,1397,1397,0
20230921,114000,27831786,1397,1397,1397,1397,0
20230921,113900,27831786,1397,1397,1397,1397,0
20230921,113800,27831786,1397,1397,1397,1397,0
20230921,113700,27831786,1397,1397,1397,1397,0
20230921,113600,27831786,1397,1397,1397,1397,10
20230921,113500,27817816,1397,1397,1397,1397,0
20230921,113400,27817816,1397,1397,1397,1397,0
20230921,113300,27817816,1397,1397,1397,1397,0
20230921,113200,27817816,1397,1397,1397,1397,0
20230921,113100,27817816,1397,1397,1397,1397,0
20230921,113000,27817816,1397,1397,1397,1397,0
20230921,112900,27817816,1397,1397,1397,1397,0
20230921,112800,27817816,1397,1397,1397,1397,0
20230921,112700,27817816,1397,1397,1397,1397,2
20230921,112600,27815022,1401,1401,1401,1401,0
20230921,112500,27815022,1401,1401,1401,1401,0
20230921,112400,27815022,1401,1401,1401,1401,0
20230921,112300,27815022,1401,1401,1401,1401,0
20230921,112200,27815022,1401,1401,1401,1401,0
20230921,112100,27815022,1401,1400,1401,1400,12
20230921,112000,27798220,1397,1397,1397,1397,0
20230921,111900,27798220,1397,1397,1397,1397,0
20230921,111800,27798220,1397,1397,1397,1397,0
20230921,111700,27798220,1397,1397,1397,1397,0
20230921,111600,27798220,1397,1397,1397,1397,0
20230921,111500,27798220,1397,1397,1397,1397,690
20230921,111400,26834290,1396,1396,1396,1396,0
20230921,111300,26834290,1396,1396,1396,1396,0
20230921,111200,26834290,1396,1396,1396,1396,0
20230921,111100,26834290,1396,1396,1396,1396,0
20230921,111000,26834290,1396,1396,1396,1396,0
20230921,110900,26834290,1396,1396,1396,1396,0
20230921,110800,26834290,1396,1396,1396,1396,0
20230921,110700,26834290,1396,1398,1398,1396,646
20230921,110600,25932276,1399,1399,1399,1399,807
20230921,110500,24803283,1399,1401,1401,1399,33
20230921,110400,24757101,1401,1401,1401,1401,588
20230921,110300,23933313,1402,1402,1402,1402,0
20230921,110200,23933313,1402,1402,1402,1402,0
20230921,110100,23933313,1402,1402,1402,1402,0
20230921,110000,23933313,1402,1402,1402,1402,0
20230921,105900,23933313,1402,1402,1402,1402,1
20230921,105800,23931911,1402,1402,1402,1402,0
20230921,105700,23931911,1402,1402,1402,1402,0
20230921,105600,23931911,1402,1402,1402,1402,2
20230921,105500,23929107,1401,1401,1401,1401,0
20230921,105400,23929107,1401,1401,1401,1401,0
20230921,105300,23929107,1401,1401,1401,1401,0
20230921,105200,23929107,1401,1401,1401,1401,0
20230921,105100,23929107,1401,1401,1401,1401,0
20230921,105000,23929107,1401,1401,1401,1401,0
20230921,104900,23929107,1401,1401,1401,1401,0
20230921,104800,23929107,1401,1401,1401,1401,1
20230921,104700,23927706,1408,1408,1408,1408,0
20230921,104600,23927706,1408,1408,1408,1408,0
20230921,104500,23927706,1408,1408,1408,1408,0
20230921,104400,23927706,1408,1408,1408,1408,9
20230921,104300,23915034,1404,1404,1404,1404,0
20230921,104200,23915034,1404,1404,1404,1404,0
20230921,104100,23915034,1404,1404,1404,1404,0
20230921,104000,23915034,1404,1404,1404,1404,2
20230921,103900,23912226,1405,1405,1405,1405,0
20230921,103800,23912226,1405,1405,1405,1405,0
20230921,103700,23912226,1405,1405,1405,1405,0
20230921,103600,23912226,1405,1405,1405,1405,214
20230921,103500,23611556,1416,1416,1416,1416,0
20230921,103400,23611556,1416,1416,1416,1416,0
20230921,103300,23611556,1416,1416,1416,1416,0
20230921,103200,23611556,1416,1416,1416,1416,0
20230921,103100,23611556,1416,1416,1416,1416,0
20230921,103000,23611556,1416,1416,1416,1416,0
20230921,102900,23611556,1416,1416,1416,1416,0
20230921,102800,23611556,1416,1416,1416,1416,0
20230921,102700,23611556,1416,1416,1416,1416,0
20230921,102600,23611556,1416,1416,1416,1416,0
20230921,102500,23611556,1416,1416,1416,1416,0
20230921,102400,23611556,1416,1416,1416,1416,0
20230921,102300,23611556,1416,1416,1416,1416,0
20230921,102200,23611556,1416,1416,1416,1416,0
20230921,102100,23611556,1416,1416,1416,1416,0
20230921,102000,23611556,1416,1416,1416,1416,0
20230921,101900,23611556,1416,1416,1416,1416,0
20230921,101800,23611556,1416,1406,1416,1406,25
20230921,101700,23576367,1397,1397,1397,1397,0
20230921,101600,23576367,1397,1397,1397,1397,0
20230921,101500,23576367,1397,1397,1397,1397,0
20230921,101400,23576367,1397,1397,1397,1397,3
20230921,101300,23572176,1397,1397,1397,1397,0
20230921,101200,23572176,1397,1399,1399,1397,254
20230921,101100,23217173,1400,1400,1400,1400,15
20230921,101000,23196173,1400,1400,1400,1400,0
20230921,100900,23196173,1400,1400,1400,1400,288
20230921,100800,22792973,1400,1402,1402,1400,730
20230921,100700,21770625,1403,1403,1403,1403,943
20230921,100600,20447596,1406,1406,1406,1406,0
20230921,100500,20447596,1406,1406,1406,1406,0
20230921,100400,20447596,1406,1406,1406,1406,0
20230921,100300,20447596,1406,1406,1406,1406,12
20230921,100200,20430724,1406,1406,1406,1406,0
20230921,100100,20430724,1406,1406,1406,1406,2
20230921,100000,20427912,1405,1405,1405,1405,0
20230921,095900,20427912,1405,1405,1405,1405,0
20230921,095800,20427912,1405,1405,1405,1405,0
20230921,095700,20427912,1405,1405,1405,1405,0
20230921,095600,20427912,1405,1405,1405,1405,66
20230921,095500,20335182,1407,1407,1407,1407,155
20230921,095400,20117097,1403,1403,1403,1403,0
20230921,095300,20117097,1403,1403,1403,1403,0
20230921,095200,20117097,1403,1403,1403,1403,0
20230921,095100,20117097,1403,1403,1403,1403,0
20230921,095000,20117097,1403,1403,1403,1403,0
20230921,094900,20117097,1403,1404,1404,1403,27
20230921,094800,20079205,1402,1404,1404,1402,565
20230921,094700,19286893,1407,1407,1407,1407,410
20230921,094600,18710023,1407,1407,1407,1407,153
20230921,094500,18494752,1407,1407,1407,1407,0
20230921,094400,18494752,1407,1407,1407,1407,127
20230921,094300,18316063,1408,1408,1408,1408,280
20230921,094200,17921823,1408,1409,1409,1408,826
20230921,094100,16758033,1410,1410,1410,1410,7
20230921,094000,16748163,1414,1414,1414,1414,0
20230921,093900,16748163,1414,1414,1414,1414,0
20230921,093800,16748163,1414,1414,1414,1414,0
20230921,093700,16748163,1414,1414,1414,1414,0
20230921,093600,16748163,1414,1417,1417,1414,212
20230921,093500,16447764,1417,1410,1417,1410,614
20230921,093400,15581993,1410,1410,1410,1410,0
20230921,093300,15581993,1410,1410,1410,1410,66
20230921,093200,15488933,1416,1416,1416,1416,0
20230921,093100,15488933,1416,1416,1416,1416,373
20230921,093000,14960765,1417,1414,1417,1414,540
20230921,092900,14195637,1415,1415,1415,1415,7
20230921,092800,14185732,1415,1415,1415,1415,50
20230921,092700,14114982,1416,1416,1416,1416,0
20230921,092600,14114982,1416,1416,1416,1416,0
20230921,092500,14114982,1416,1416,1416,1416,540
20230921,092400,13350342,1416,1416,1416,1416,0
20230921,092300,13350342,1416,1416,1416,1416,0
20230921,092200,13350342,1416,1416,1416,1416,0
20230921,092100,13350342,1416,1416,1416,1416,0
20230921,092000,13350342,1416,1416,1416,1416,540
20230921,091900,12585702,1417,1417,1417,1417,0
20230921,091800,12585702,1417,1417,1417,1417,0
20230921,091700,12585702,1417,1417,1417,1417,7
20230921,091600,12575783,1417,1405,1417,1405,5471
20230921,091500,4889004,1403,1405,1405,1403,1441
20230921,091400,2865668,1404,1404,1404,1404,6
20230921,091300,2857244,1405,1405,1405,1405,0
20230921,091200,2857244,1405,1405,1405,1405,0
20230921,091100,2857244,1405,1405,1405,1405,71
20230921,091000,2757489,1404,1404,1404,1404,0
20230921,090900,2757489,1404,1404,1404,1404,570
20230921,090800,1957209,1409,1409,1409,1409,0
20230921,090700,1957209,1409,1409,1409,1409,0
20230921,090600,1957209,1409,1409,1409,1409,0
20230921,090500,1957209,1409,1409,1409,1409,0
20230921,090400,1957209,1409,1409,1409,1409,0
20230921,090300,1957209,1409,1409,1409,1409,0
20230921,090200,1957209,1409,1409,1409,1409,113
20230921,090100,1797992,1408,1407,1408,1404,243
20230921,090000,1455872,1408,1408,1408,1408,1034