KissMeData/014190/min/candle-20230913.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230913,185300,71179421,1636,1636,1636,1636,1747
20230913,185200,71179421,1636,1636,1636,1636,0
20230913,185100,71179421,1636,1636,1636,1636,0
20230913,185000,71179421,1636,1636,1636,1636,0
20230913,184900,71179421,1636,1636,1636,1636,0
20230913,184800,71179421,1636,1636,1636,1636,0
20230913,184700,71179421,1636,1636,1636,1636,0
20230913,184600,71179421,1636,1636,1636,1636,0
20230913,184500,71179421,1636,1636,1636,1636,0
20230913,184400,71179421,1636,1636,1636,1636,0
20230913,184300,71179421,1636,1636,1636,1636,0
20230913,184200,71179421,1636,1636,1636,1636,0
20230913,184100,71179421,1636,1636,1636,1636,0
20230913,184000,71179421,1636,1636,1636,1636,0
20230913,183900,71179421,1636,1636,1636,1636,0
20230913,183800,71179421,1636,1636,1636,1636,0
20230913,183700,71179421,1636,1636,1636,1636,0
20230913,183600,71179421,1636,1636,1636,1636,0
20230913,183500,71179421,1636,1636,1636,1636,0
20230913,183400,71179421,1636,1636,1636,1636,0
20230913,183300,71179421,1636,1636,1636,1636,0
20230913,183200,71179421,1636,1636,1636,1636,0
20230913,183100,71179421,1636,1636,1636,1636,0
20230913,183000,71179421,1636,1636,1636,1636,0
20230913,182900,71179421,1636,1636,1636,1636,0
20230913,182800,71179421,1636,1636,1636,1636,0
20230913,182700,71179421,1636,1636,1636,1636,0
20230913,182600,71179421,1636,1636,1636,1636,0
20230913,182500,71179421,1636,1636,1636,1636,0
20230913,182400,71179421,1636,1636,1636,1636,0
20230913,182300,71179421,1636,1636,1636,1636,1747
20230913,182200,71179421,1636,1636,1636,1636,0
20230913,182100,71179421,1636,1636,1636,1636,0
20230913,182000,71179421,1636,1636,1636,1636,0
20230913,181900,71179421,1636,1636,1636,1636,0
20230913,181800,71179421,1636,1636,1636,1636,0
20230913,181700,71179421,1636,1636,1636,1636,0
20230913,181600,71179421,1636,1636,1636,1636,0
20230913,181500,71179421,1636,1636,1636,1636,0
20230913,181400,71179421,1636,1636,1636,1636,0
20230913,181300,71179421,1636,1636,1636,1636,0
20230913,181200,71179421,1636,1636,1636,1636,0
20230913,181100,71179421,1636,1636,1636,1636,0
20230913,181000,71179421,1636,1636,1636,1636,0
20230913,180900,71179421,1636,1636,1636,1636,0
20230913,180800,71179421,1636,1636,1636,1636,0
20230913,180700,71179421,1636,1636,1636,1636,0
20230913,180600,71179421,1636,1636,1636,1636,0
20230913,180500,71179421,1636,1636,1636,1636,0
20230913,180400,71179421,1636,1636,1636,1636,0
20230913,180300,71179421,1636,1636,1636,1636,0
20230913,180200,71179421,1636,1636,1636,1636,0
20230913,180100,71179421,1636,1636,1636,1636,0
20230913,180000,71179421,1636,1636,1636,1636,0
20230913,175900,71179421,1636,1636,1636,1636,0
20230913,175800,71179421,1636,1636,1636,1636,0
20230913,175700,71179421,1636,1636,1636,1636,0
20230913,175600,71179421,1636,1636,1636,1636,0
20230913,175500,71179421,1636,1636,1636,1636,0
20230913,175400,71179421,1636,1636,1636,1636,0
20230913,175300,71179421,1636,1636,1636,1636,1747
20230913,175200,71179421,1636,1636,1636,1636,0
20230913,175100,71179421,1636,1636,1636,1636,0
20230913,175000,71179421,1636,1636,1636,1636,0
20230913,174900,71179421,1636,1636,1636,1636,0
20230913,174800,71179421,1636,1636,1636,1636,0
20230913,174700,71179421,1636,1636,1636,1636,0
20230913,174600,71179421,1636,1636,1636,1636,0
20230913,174500,71179421,1636,1636,1636,1636,0
20230913,174400,71179421,1636,1636,1636,1636,0
20230913,174300,71179421,1636,1636,1636,1636,0
20230913,174200,71179421,1636,1636,1636,1636,0
20230913,174100,71179421,1636,1636,1636,1636,0
20230913,174000,71179421,1636,1636,1636,1636,0
20230913,173900,71179421,1636,1636,1636,1636,0
20230913,173800,71179421,1636,1636,1636,1636,0
20230913,173700,71179421,1636,1636,1636,1636,0
20230913,173600,71179421,1636,1636,1636,1636,0
20230913,173500,71179421,1636,1636,1636,1636,0
20230913,173400,71179421,1636,1636,1636,1636,0
20230913,173300,71179421,1636,1636,1636,1636,0
20230913,173200,71179421,1636,1636,1636,1636,0
20230913,173100,71179421,1636,1636,1636,1636,0
20230913,173000,71179421,1636,1636,1636,1636,0
20230913,172900,71179421,1636,1636,1636,1636,0
20230913,172800,71179421,1636,1636,1636,1636,0
20230913,172700,71179421,1636,1636,1636,1636,0
20230913,172600,71179421,1636,1636,1636,1636,0
20230913,172500,71179421,1636,1636,1636,1636,0
20230913,172400,71179421,1636,1636,1636,1636,0
20230913,172300,71179421,1636,1636,1636,1636,1747
20230913,172200,71179421,1636,1636,1636,1636,0
20230913,172100,71179421,1636,1636,1636,1636,0
20230913,172000,71179421,1636,1636,1636,1636,0
20230913,171900,71179421,1636,1636,1636,1636,0
20230913,171800,71179421,1636,1636,1636,1636,0
20230913,171700,71179421,1636,1636,1636,1636,0
20230913,171600,71179421,1636,1636,1636,1636,0
20230913,171500,71179421,1636,1636,1636,1636,0
20230913,171400,71179421,1636,1636,1636,1636,0
20230913,171300,71179421,1636,1636,1636,1636,0
20230913,171200,71179421,1636,1636,1636,1636,0
20230913,171100,71179421,1636,1636,1636,1636,0
20230913,171000,71179421,1636,1636,1636,1636,0
20230913,170900,71179421,1636,1636,1636,1636,0
20230913,170800,71179421,1636,1636,1636,1636,0
20230913,170700,71179421,1636,1636,1636,1636,0
20230913,170600,71179421,1636,1636,1636,1636,0
20230913,170500,71179421,1636,1636,1636,1636,0
20230913,170400,71179421,1636,1636,1636,1636,0
20230913,170300,71179421,1636,1636,1636,1636,0
20230913,170200,71179421,1636,1636,1636,1636,0
20230913,170100,71179421,1636,1636,1636,1636,0
20230913,170000,71179421,1636,1636,1636,1636,0
20230913,165900,71179421,1636,1636,1636,1636,0
20230913,165800,71179421,1636,1636,1636,1636,0
20230913,165700,71179421,1636,1636,1636,1636,0
20230913,165600,71179421,1636,1636,1636,1636,0
20230913,165500,71179421,1636,1636,1636,1636,0
20230913,165400,71179421,1636,1636,1636,1636,0
20230913,165300,71179421,1636,1636,1636,1636,1747
20230913,165200,71179421,1636,1636,1636,1636,0
20230913,165100,71179421,1636,1636,1636,1636,0
20230913,165000,71179421,1636,1636,1636,1636,0
20230913,164900,71179421,1636,1636,1636,1636,0
20230913,164800,71179421,1636,1636,1636,1636,0
20230913,164700,71179421,1636,1636,1636,1636,0
20230913,164600,71179421,1636,1636,1636,1636,0
20230913,164500,71179421,1636,1636,1636,1636,0
20230913,164400,71179421,1636,1636,1636,1636,0
20230913,164300,71179421,1636,1636,1636,1636,0
20230913,164200,71179421,1636,1636,1636,1636,0
20230913,164100,71179421,1636,1636,1636,1636,0
20230913,164000,71179421,1636,1636,1636,1636,0
20230913,163900,71179421,1636,1636,1636,1636,0
20230913,163800,71179421,1636,1636,1636,1636,0
20230913,163700,71179421,1636,1636,1636,1636,0
20230913,163600,71179421,1636,1636,1636,1636,0
20230913,163500,71179421,1636,1636,1636,1636,0
20230913,163400,71179421,1636,1636,1636,1636,0
20230913,163300,71179421,1636,1636,1636,1636,0
20230913,163200,71179421,1636,1636,1636,1636,0
20230913,163100,71179421,1636,1636,1636,1636,0
20230913,163000,71179421,1636,1636,1636,1636,0
20230913,162900,71179421,1636,1636,1636,1636,0
20230913,162800,71179421,1636,1636,1636,1636,0
20230913,162700,71179421,1636,1636,1636,1636,0
20230913,162600,71179421,1636,1636,1636,1636,0
20230913,162500,71179421,1636,1636,1636,1636,0
20230913,162400,71179421,1636,1636,1636,1636,0
20230913,162300,71179421,1636,1636,1636,1636,1747
20230913,162200,71179421,1636,1636,1636,1636,0
20230913,162100,71179421,1636,1636,1636,1636,0
20230913,162000,71179421,1636,1636,1636,1636,0
20230913,161900,71179421,1636,1636,1636,1636,0
20230913,161800,71179421,1636,1636,1636,1636,0
20230913,161700,71179421,1636,1636,1636,1636,0
20230913,161600,71179421,1636,1636,1636,1636,0
20230913,161500,71179421,1636,1636,1636,1636,0
20230913,161400,71179421,1636,1636,1636,1636,0
20230913,161300,71179421,1636,1636,1636,1636,0
20230913,161200,71179421,1636,1636,1636,1636,0
20230913,161100,71179421,1636,1636,1636,1636,0
20230913,161000,71179421,1636,1636,1636,1636,0
20230913,160900,71179421,1636,1636,1636,1636,0
20230913,160800,71179421,1636,1636,1636,1636,0
20230913,160700,71179421,1636,1636,1636,1636,0
20230913,160600,71179421,1636,1636,1636,1636,0
20230913,160500,71179421,1636,1636,1636,1636,0
20230913,160400,71179421,1636,1636,1636,1636,0
20230913,160300,71179421,1636,1636,1636,1636,0
20230913,160200,71179421,1636,1636,1636,1636,0
20230913,160100,71179421,1636,1636,1636,1636,0
20230913,160000,71179421,1636,1636,1636,1636,0
20230913,155900,71179421,1636,1636,1636,1636,0
20230913,155800,71179421,1636,1636,1636,1636,0
20230913,155700,71179421,1636,1636,1636,1636,0
20230913,155600,71179421,1636,1636,1636,1636,0
20230913,155500,71179421,1636,1636,1636,1636,0
20230913,155400,71179421,1636,1636,1636,1636,0
20230913,155300,71179421,1636,1636,1636,1636,1747
20230913,155200,71179421,1636,1636,1636,1636,0
20230913,155100,71179421,1636,1636,1636,1636,0
20230913,155000,71179421,1636,1636,1636,1636,0
20230913,154900,71179421,1636,1636,1636,1636,0
20230913,154800,71179421,1636,1636,1636,1636,0
20230913,154700,71179421,1636,1636,1636,1636,0
20230913,154600,71179421,1636,1636,1636,1636,0
20230913,154500,71179421,1636,1636,1636,1636,0
20230913,154400,71179421,1636,1636,1636,1636,0
20230913,154300,71179421,1636,1636,1636,1636,0
20230913,154200,71179421,1636,1636,1636,1636,0
20230913,154100,71179421,1636,1636,1636,1636,0
20230913,154000,71179421,1636,1636,1636,1636,0
20230913,153900,71179421,1636,1636,1636,1636,0
20230913,153800,71179421,1636,1636,1636,1636,0
20230913,153700,71179421,1636,1636,1636,1636,0
20230913,153600,71179421,1636,1636,1636,1636,0
20230913,153500,71179421,1636,1636,1636,1636,0
20230913,153400,71179421,1636,1636,1636,1636,0
20230913,153300,71179421,1636,1636,1636,1636,0
20230913,153200,71179421,1636,1636,1636,1636,0
20230913,153100,71179421,1636,1636,1636,1636,0
20230913,153000,71179421,1636,1636,1636,1636,1747
20230913,152900,68321329,1641,1641,1641,1641,0
20230913,152800,68321329,1641,1641,1641,1641,0
20230913,152700,68321329,1641,1641,1641,1641,0
20230913,152600,68321329,1641,1641,1641,1641,0
20230913,152500,68321329,1641,1641,1641,1641,0
20230913,152400,68321329,1641,1641,1641,1641,0
20230913,152300,68321329,1641,1641,1641,1641,0
20230913,152200,68321329,1641,1641,1641,1641,0
20230913,152100,68321329,1641,1641,1641,1641,0
20230913,152000,68321329,1641,1641,1641,1641,0
20230913,151900,68321329,1641,1637,1641,1635,263
20230913,151800,67891198,1643,1643,1643,1643,0
20230913,151700,67891198,1643,1643,1643,1643,0
20230913,151600,67891198,1643,1643,1643,1643,0
20230913,151500,67891198,1643,1643,1643,1643,0
20230913,151400,67891198,1643,1643,1643,1643,0
20230913,151300,67891198,1643,1643,1643,1643,0
20230913,151200,67891198,1643,1643,1643,1643,0
20230913,151100,67891198,1643,1643,1643,1643,20
20230913,151000,67858338,1643,1637,1643,1635,1581
20230913,150900,65272005,1643,1643,1643,1643,10
20230913,150800,65255575,1643,1637,1643,1637,151
20230913,150700,65008382,1643,1643,1643,1643,0
20230913,150600,65008382,1643,1643,1643,1643,0
20230913,150500,65008382,1643,1643,1643,1643,0
20230913,150400,65008382,1643,1643,1643,1643,0
20230913,150300,65008382,1643,1643,1643,1643,0
20230913,150200,65008382,1643,1643,1643,1643,0
20230913,150100,65008382,1643,1643,1643,1643,0
20230913,150000,65008382,1643,1643,1643,1643,0
20230913,145900,65008382,1643,1643,1643,1643,0
20230913,145800,65008382,1643,1643,1643,1643,0
20230913,145700,65008382,1643,1643,1643,1643,0
20230913,145600,65008382,1643,1643,1643,1643,0
20230913,145500,65008382,1643,1643,1643,1643,0
20230913,145400,65008382,1643,1643,1643,1643,0
20230913,145300,65008382,1643,1643,1643,1643,1
20230913,145200,65006739,1643,1643,1643,1643,1
20230913,145100,65005096,1644,1644,1644,1644,0
20230913,145000,65005096,1644,1644,1644,1644,0
20230913,144900,65005096,1644,1644,1644,1644,0
20230913,144800,65005096,1644,1644,1644,1644,0
20230913,144700,65005096,1644,1638,1644,1638,2
20230913,144600,65001814,1644,1644,1644,1644,0
20230913,144500,65001814,1644,1644,1644,1644,0
20230913,144400,65001814,1644,1644,1644,1644,0
20230913,144300,65001814,1644,1644,1644,1644,0
20230913,144200,65001814,1644,1639,1644,1639,2
20230913,144100,64998531,1644,1644,1644,1644,0
20230913,144000,64998531,1644,1644,1644,1644,0
20230913,143900,64998531,1644,1644,1644,1644,0
20230913,143800,64998531,1644,1644,1644,1644,0
20230913,143700,64998531,1644,1644,1644,1644,0
20230913,143600,64998531,1644,1637,1644,1636,501
20230913,143500,64178543,1645,1641,1645,1641,329
20230913,143400,63638650,1641,1638,1641,1638,851
20230913,143300,62242174,1641,1641,1641,1641,0
20230913,143200,62242174,1641,1641,1641,1641,0
20230913,143100,62242174,1641,1641,1641,1641,0
20230913,143000,62242174,1641,1641,1641,1639,504
20230913,142900,61416076,1641,1641,1641,1641,0
20230913,142800,61416076,1641,1641,1641,1641,0
20230913,142700,61416076,1641,1641,1641,1641,0
20230913,142600,61416076,1641,1641,1641,1641,0
20230913,142500,61416076,1641,1641,1641,1641,0
20230913,142400,61416076,1641,1641,1641,1641,60
20230913,142300,61317616,1641,1641,1641,1641,0
20230913,142200,61317616,1641,1641,1641,1641,0
20230913,142100,61317616,1641,1641,1641,1641,0
20230913,142000,61317616,1641,1641,1641,1641,0
20230913,141900,61317616,1641,1641,1641,1641,1
20230913,141800,61315975,1639,1640,1641,1639,23
20230913,141700,61278264,1640,1640,1640,1640,0
20230913,141600,61278264,1640,1640,1640,1640,0
20230913,141500,61278264,1640,1640,1640,1640,0
20230913,141400,61278264,1640,1640,1640,1640,0
20230913,141300,61278264,1640,1640,1640,1640,200
20230913,141200,60950264,1640,1640,1640,1640,0
20230913,141100,60950264,1640,1640,1640,1640,0
20230913,141000,60950264,1640,1640,1640,1640,0
20230913,140900,60950264,1640,1640,1640,1640,0
20230913,140800,60950264,1640,1640,1640,1640,0
20230913,140700,60950264,1640,1640,1640,1640,1
20230913,140600,60948624,1640,1640,1640,1640,0
20230913,140500,60948624,1640,1640,1640,1640,0
20230913,140400,60948624,1640,1640,1640,1640,0
20230913,140300,60948624,1640,1640,1640,1640,0
20230913,140200,60948624,1640,1640,1640,1640,0
20230913,140100,60948624,1640,1640,1640,1640,0
20230913,140000,60948624,1640,1640,1640,1640,0
20230913,135900,60948624,1640,1640,1640,1640,0
20230913,135800,60948624,1640,1640,1640,1640,0
20230913,135700,60948624,1640,1640,1640,1640,2
20230913,135600,60945344,1640,1640,1640,1640,0
20230913,135500,60945344,1640,1640,1640,1640,0
20230913,135400,60945344,1640,1640,1640,1640,1
20230913,135300,60943704,1639,1639,1639,1639,154
20230913,135200,60691298,1639,1639,1639,1639,0
20230913,135100,60691298,1639,1639,1639,1639,0
20230913,135000,60691298,1639,1639,1639,1639,0
20230913,134900,60691298,1639,1639,1639,1639,0
20230913,134800,60691298,1639,1639,1639,1639,0
20230913,134700,60691298,1639,1639,1639,1639,0
20230913,134600,60691298,1639,1639,1639,1639,16
20230913,134500,60665074,1640,1640,1640,1640,0
20230913,134400,60665074,1640,1640,1640,1640,0
20230913,134300,60665074,1640,1640,1640,1640,0
20230913,134200,60665074,1640,1640,1640,1640,0
20230913,134100,60665074,1640,1639,1640,1639,82
20230913,134000,60530674,1641,1641,1641,1641,0
20230913,133900,60530674,1641,1641,1641,1641,0
20230913,133800,60530674,1641,1641,1641,1641,0
20230913,133700,60530674,1641,1641,1641,1641,0
20230913,133600,60530674,1641,1641,1641,1641,0
20230913,133500,60530674,1641,1641,1641,1641,0
20230913,133400,60530674,1641,1641,1641,1641,0
20230913,133300,60530674,1641,1641,1641,1641,0
20230913,133200,60530674,1641,1641,1641,1641,0
20230913,133100,60530674,1641,1641,1641,1641,0
20230913,133000,60530674,1641,1641,1641,1641,0
20230913,132900,60530674,1641,1641,1641,1641,0
20230913,132800,60530674,1641,1641,1641,1641,0
20230913,132700,60530674,1641,1641,1641,1641,0
20230913,132600,60530674,1641,1641,1641,1641,0
20230913,132500,60530674,1641,1640,1641,1640,29
20230913,132400,60483113,1639,1639,1639,1639,1
20230913,132300,60481474,1640,1640,1640,1640,0
20230913,132200,60481474,1640,1640,1640,1640,0
20230913,132100,60481474,1640,1640,1640,1640,500
20230913,132000,59661474,1640,1640,1640,1640,0
20230913,131900,59661474,1640,1640,1640,1640,0
20230913,131800,59661474,1640,1640,1640,1640,0
20230913,131700,59661474,1640,1640,1640,1640,0
20230913,131600,59661474,1640,1640,1640,1640,0
20230913,131500,59661474,1640,1640,1640,1640,0
20230913,131400,59661474,1640,1640,1640,1640,8
20230913,131300,59648354,1640,1640,1640,1640,800
20230913,131200,58336354,1640,1640,1640,1640,0
20230913,131100,58336354,1640,1640,1640,1640,0
20230913,131000,58336354,1640,1640,1640,1640,0
20230913,130900,58336354,1640,1640,1640,1640,0
20230913,130800,58336354,1640,1640,1640,1640,0
20230913,130700,58336354,1640,1640,1640,1640,0
20230913,130600,58336354,1640,1640,1640,1640,0
20230913,130500,58336354,1640,1640,1640,1640,0
20230913,130400,58336354,1640,1640,1640,1640,0
20230913,130300,58336354,1640,1640,1640,1640,0
20230913,130200,58336354,1640,1640,1640,1640,0
20230913,130100,58336354,1640,1640,1640,1640,0
20230913,130000,58336354,1640,1640,1640,1640,0
20230913,125900,58336354,1640,1640,1640,1640,1
20230913,125800,58334714,1633,1633,1633,1633,0
20230913,125700,58334714,1633,1633,1633,1633,10
20230913,125600,58318384,1640,1640,1640,1640,0
20230913,125500,58318384,1640,1640,1640,1640,0
20230913,125400,58318384,1640,1640,1640,1640,0
20230913,125300,58318384,1640,1640,1640,1640,0
20230913,125200,58318384,1640,1640,1640,1640,0
20230913,125100,58318384,1640,1633,1640,1633,1922
20230913,125000,55178904,1640,1640,1640,1640,0
20230913,124900,55178904,1640,1640,1640,1640,1
20230913,124800,55177264,1633,1633,1633,1633,10
20230913,124700,55160934,1640,1640,1640,1640,0
20230913,124600,55160934,1640,1640,1640,1640,0
20230913,124500,55160934,1640,1633,1640,1633,101
20230913,124400,54995994,1640,1640,1640,1640,0
20230913,124300,54995994,1640,1640,1640,1640,0
20230913,124200,54995994,1640,1640,1640,1640,0
20230913,124100,54995994,1640,1640,1640,1640,0
20230913,124000,54995994,1640,1640,1640,1640,0
20230913,123900,54995994,1640,1640,1640,1640,0
20230913,123800,54995994,1640,1640,1640,1640,0
20230913,123700,54995994,1640,1640,1640,1640,0
20230913,123600,54995994,1640,1640,1640,1640,0
20230913,123500,54995994,1640,1640,1640,1640,0
20230913,123400,54995994,1640,1640,1640,1640,0
20230913,123300,54995994,1640,1640,1640,1640,0
20230913,123200,54995994,1640,1640,1640,1640,0
20230913,123100,54995994,1640,1640,1640,1640,0
20230913,123000,54995994,1640,1640,1640,1640,0
20230913,122900,54995994,1640,1640,1640,1640,0
20230913,122800,54995994,1640,1640,1640,1640,0
20230913,122700,54995994,1640,1640,1640,1640,1
20230913,122600,54994354,1632,1632,1632,1632,0
20230913,122500,54994354,1632,1632,1632,1632,0
20230913,122400,54994354,1632,1632,1632,1632,0
20230913,122300,54994354,1632,1633,1633,1632,791
20230913,122200,53703232,1641,1641,1641,1641,0
20230913,122100,53703232,1641,1641,1641,1641,0
20230913,122000,53703232,1641,1641,1641,1641,0
20230913,121900,53703232,1641,1641,1641,1641,0
20230913,121800,53703232,1641,1641,1641,1641,0
20230913,121700,53703232,1641,1641,1641,1641,0
20230913,121600,53703232,1641,1641,1641,1641,0
20230913,121500,53703232,1641,1641,1641,1641,0
20230913,121400,53703232,1641,1643,1643,1641,3
20230913,121300,53698306,1644,1644,1644,1644,4
20230913,121200,53691730,1644,1644,1644,1644,0
20230913,121100,53691730,1644,1644,1644,1644,0
20230913,121000,53691730,1644,1644,1644,1644,0
20230913,120900,53691730,1644,1644,1644,1644,0
20230913,120800,53691730,1644,1644,1644,1644,0
20230913,120700,53691730,1644,1644,1644,1644,0
20230913,120600,53691730,1644,1644,1644,1644,0
20230913,120500,53691730,1644,1644,1644,1644,0
20230913,120400,53691730,1644,1644,1644,1644,1
20230913,120300,53690086,1648,1648,1648,1648,0
20230913,120200,53690086,1648,1648,1648,1648,0
20230913,120100,53690086,1648,1648,1648,1648,0
20230913,120000,53690086,1648,1648,1648,1648,0
20230913,115900,53690086,1648,1648,1648,1648,0
20230913,115800,53690086,1648,1648,1648,1648,0
20230913,115700,53690086,1648,1648,1648,1648,0
20230913,115600,53690086,1648,1648,1648,1648,0
20230913,115500,53690086,1648,1648,1648,1648,0
20230913,115400,53690086,1648,1648,1648,1648,0
20230913,115300,53690086,1648,1648,1648,1648,0
20230913,115200,53690086,1648,1648,1648,1648,0
20230913,115100,53690086,1648,1648,1648,1648,4
20230913,115000,53683494,1649,1649,1649,1649,0
20230913,114900,53683494,1649,1634,1649,1634,55
20230913,114800,53593287,1633,1633,1633,1633,260
20230913,114700,53168707,1633,1633,1633,1633,0
20230913,114600,53168707,1633,1633,1633,1633,0
20230913,114500,53168707,1633,1633,1633,1633,4
20230913,114400,53162175,1633,1633,1633,1633,10
20230913,114300,53145845,1633,1633,1633,1633,0
20230913,114200,53145845,1633,1633,1633,1633,0
20230913,114100,53145845,1633,1633,1633,1633,22
20230913,114000,53109919,1633,1633,1633,1633,0
20230913,113900,53109919,1633,1633,1633,1633,0
20230913,113800,53109919,1633,1633,1633,1633,2
20230913,113700,53106653,1633,1633,1633,1633,0
20230913,113600,53106653,1633,1633,1633,1633,0
20230913,113500,53106653,1633,1633,1633,1633,0
20230913,113400,53106653,1633,1633,1633,1633,0
20230913,113300,53106653,1633,1633,1633,1633,0
20230913,113200,53106653,1633,1633,1633,1633,0
20230913,113100,53106653,1633,1632,1633,1632,7
20230913,113000,53095228,1632,1632,1632,1632,0
20230913,112900,53095228,1632,1632,1632,1632,1000
20230913,112800,51463228,1632,1632,1632,1632,435
20230913,112700,50753308,1632,1632,1632,1632,15
20230913,112600,50728828,1630,1630,1630,1630,0
20230913,112500,50728828,1630,1630,1630,1630,13
20230913,112400,50707638,1630,1631,1631,1630,7
20230913,112300,50696222,1632,1631,1632,1631,16
20230913,112200,50670124,1631,1630,1631,1630,471
20230913,112100,49902381,1632,1631,1632,1631,135
20230913,112000,49682195,1631,1631,1631,1631,1048
20230913,111900,47972907,1631,1632,1632,1631,1364
20230913,111800,45747728,1632,1631,1632,1631,107
20230913,111700,45573106,1631,1633,1633,1631,1624
20230913,111600,42923204,1634,1633,1634,1633,14
20230913,111500,42900340,1633,1634,1634,1633,1113
20230913,111400,41082710,1634,1636,1636,1634,925
20230913,111300,39570378,1637,1637,1637,1637,0
20230913,111200,39570378,1637,1638,1638,1637,5657
20230913,111100,30309709,1638,1639,1639,1638,1939
20230913,111000,27132679,1640,1640,1640,1640,0
20230913,110900,27132679,1640,1640,1640,1640,0
20230913,110800,27132679,1640,1640,1640,1640,0
20230913,110700,27132679,1640,1639,1640,1639,172
20230913,110600,26850629,1639,1639,1639,1639,20
20230913,110500,26817849,1640,1640,1640,1640,2883
20230913,110400,22089729,1640,1640,1640,1640,0
20230913,110300,22089729,1640,1640,1640,1640,0
20230913,110200,22089729,1640,1640,1640,1640,0
20230913,110100,22089729,1640,1640,1640,1640,0
20230913,110000,22089729,1640,1640,1640,1640,0
20230913,105900,22089729,1640,1640,1640,1640,0
20230913,105800,22089729,1640,1640,1640,1640,113
20230913,105700,21904409,1642,1642,1642,1642,0
20230913,105600,21904409,1642,1642,1642,1642,0
20230913,105500,21904409,1642,1642,1642,1642,0
20230913,105400,21904409,1642,1642,1642,1642,1
20230913,105300,21902767,1640,1642,1642,1640,101
20230913,105200,21736927,1642,1642,1642,1642,8
20230913,105100,21723791,1640,1640,1640,1640,0
20230913,105000,21723791,1640,1642,1642,1640,4
20230913,104900,21717229,1640,1640,1640,1640,1000
20230913,104800,20077229,1642,1642,1642,1642,0
20230913,104700,20077229,1642,1642,1642,1642,1
20230913,104600,20075587,1640,1640,1640,1640,1000
20230913,104500,18435587,1642,1642,1642,1642,0
20230913,104400,18435587,1642,1642,1642,1642,1
20230913,104300,18433945,1642,1642,1642,1642,5
20230913,104200,18425735,1642,1642,1642,1642,1
20230913,104100,18424093,1640,1640,1640,1640,0
20230913,104000,18424093,1640,1640,1640,1640,0
20230913,103900,18424093,1640,1640,1640,1640,1023
20230913,103800,16746373,1641,1641,1641,1641,50
20230913,103700,16664323,1641,1641,1641,1641,0
20230913,103600,16664323,1641,1641,1641,1641,50
20230913,103500,16582273,1640,1640,1640,1640,2
20230913,103400,16578993,1643,1643,1643,1643,77
20230913,103300,16452482,1643,1643,1643,1643,1
20230913,103200,16450839,1640,1640,1640,1640,0
20230913,103100,16450839,1640,1640,1640,1640,39
20230913,103000,16386879,1640,1640,1640,1640,539
20230913,102900,15502919,1641,1641,1641,1641,5
20230913,102800,15494714,1643,1643,1643,1643,0
20230913,102700,15494714,1643,1643,1643,1643,0
20230913,102600,15494714,1643,1643,1643,1643,11
20230913,102500,15476641,1643,1643,1643,1643,0
20230913,102400,15476641,1643,1643,1643,1643,1
20230913,102300,15474998,1640,1640,1640,1640,662
20230913,102200,14389318,1643,1643,1643,1643,201
20230913,102100,14059075,1641,1641,1641,1641,0
20230913,102000,14059075,1641,1641,1641,1641,0
20230913,101900,14059075,1641,1641,1641,1641,9
20230913,101800,14044306,1643,1643,1643,1643,0
20230913,101700,14044306,1643,1641,1643,1641,136
20230913,101600,13821124,1643,1643,1643,1643,124
20230913,101500,13617392,1648,1648,1648,1648,0
20230913,101400,13617392,1648,1648,1648,1648,0
20230913,101300,13617392,1648,1648,1648,1648,30
20230913,101200,13567952,1649,1649,1649,1649,0
20230913,101100,13567952,1649,1649,1649,1649,0
20230913,101000,13567952,1649,1649,1649,1649,1
20230913,100900,13566303,1641,1641,1641,1641,193
20230913,100800,13249590,1649,1649,1649,1649,1
20230913,100700,13247941,1641,1649,1649,1641,11
20230913,100600,13229882,1645,1645,1645,1645,203
20230913,100500,12895947,1650,1650,1650,1650,0
20230913,100400,12895947,1650,1650,1650,1650,0
20230913,100300,12895947,1650,1646,1650,1646,6
20230913,100200,12886067,1651,1651,1651,1651,10
20230913,100100,12869557,1652,1651,1652,1650,24
20230913,100000,12829933,1651,1650,1651,1650,10
20230913,095900,12813424,1651,1652,1652,1651,20
20230913,095800,12780394,1652,1652,1652,1652,20
20230913,095700,12747354,1654,1654,1654,1654,0
20230913,095600,12747354,1654,1654,1654,1654,0
20230913,095500,12747354,1654,1654,1654,1654,0
20230913,095400,12747354,1654,1645,1654,1645,119
20230913,095300,12551590,1656,1656,1656,1656,0
20230913,095200,12551590,1656,1656,1656,1656,0
20230913,095100,12551590,1656,1656,1656,1656,0
20230913,095000,12551590,1656,1656,1656,1656,0
20230913,094900,12551590,1656,1656,1656,1656,0
20230913,094800,12551590,1656,1656,1656,1656,0
20230913,094700,12551590,1656,1656,1656,1656,0
20230913,094600,12551590,1656,1656,1656,1656,0
20230913,094500,12551590,1656,1656,1656,1656,0
20230913,094400,12551590,1656,1656,1656,1656,0
20230913,094300,12551590,1656,1656,1656,1656,0
20230913,094200,12551590,1656,1656,1656,1656,0
20230913,094100,12551590,1656,1656,1656,1656,0
20230913,094000,12551590,1656,1656,1656,1656,0
20230913,093900,12551590,1656,1645,1656,1645,2014
20230913,093800,9237908,1644,1644,1644,1644,514
20230913,093700,8392892,1644,1644,1644,1644,0
20230913,093600,8392892,1644,1644,1644,1644,0
20230913,093500,8392892,1644,1644,1644,1644,0
20230913,093400,8392892,1644,1644,1644,1644,0
20230913,093300,8392892,1644,1644,1644,1644,0
20230913,093200,8392892,1644,1644,1644,1644,0
20230913,093100,8392892,1644,1644,1644,1644,1
20230913,093000,8391248,1644,1644,1644,1644,0
20230913,092900,8391248,1644,1644,1644,1644,0
20230913,092800,8391248,1644,1643,1644,1643,3
20230913,092700,8386318,1644,1644,1644,1644,240
20230913,092600,7991758,1644,1640,1644,1640,57
20230913,092500,7898246,1640,1640,1640,1640,513
20230913,092400,7056926,1644,1644,1644,1644,9
20230913,092300,7042130,1644,1644,1644,1644,9
20230913,092200,7027334,1644,1644,1644,1644,2
20230913,092100,7024046,1644,1644,1644,1644,0
20230913,092000,7024046,1644,1638,1644,1637,8
20230913,091900,7010942,1644,1644,1644,1644,0
20230913,091800,7010942,1644,1644,1644,1644,0
20230913,091700,7010942,1644,1644,1644,1644,1
20230913,091600,7009298,1639,1639,1639,1639,0
20230913,091500,7009298,1639,1639,1639,1639,258
20230913,091400,6586436,1640,1640,1640,1640,0
20230913,091300,6586436,1640,1640,1640,1640,176
20230913,091200,6297796,1640,1640,1640,1640,105
20230913,091100,6125596,1640,1640,1640,1640,20
20230913,091000,6092796,1640,1640,1640,1640,0
20230913,090900,6092796,1640,1641,1641,1640,1588
20230913,090800,3488274,1644,1644,1644,1644,0
20230913,090700,3488274,1644,1644,1644,1644,0
20230913,090600,3488274,1644,1644,1644,1644,0
20230913,090500,3488274,1644,1644,1644,1644,0
20230913,090400,3488274,1644,1644,1644,1644,0
20230913,090300,3488274,1644,1640,1644,1640,504
20230913,090200,2661710,1645,1645,1645,1645,1
20230913,090100,2660065,1641,1641,1641,1641,1083
20230913,090000,882862,1645,1641,1645,1641,538