KissMeData/014190/min/candle-20230914.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230914,185200,35801625,1649,1649,1649,1649,673
20230914,185100,35801625,1649,1649,1649,1649,0
20230914,185000,35801625,1649,1649,1649,1649,0
20230914,184900,35801625,1649,1649,1649,1649,0
20230914,184800,35801625,1649,1649,1649,1649,0
20230914,184700,35801625,1649,1649,1649,1649,0
20230914,184600,35801625,1649,1649,1649,1649,0
20230914,184500,35801625,1649,1649,1649,1649,0
20230914,184400,35801625,1649,1649,1649,1649,0
20230914,184300,35801625,1649,1649,1649,1649,0
20230914,184200,35801625,1649,1649,1649,1649,0
20230914,184100,35801625,1649,1649,1649,1649,0
20230914,184000,35801625,1649,1649,1649,1649,0
20230914,183900,35801625,1649,1649,1649,1649,0
20230914,183800,35801625,1649,1649,1649,1649,0
20230914,183700,35801625,1649,1649,1649,1649,0
20230914,183600,35801625,1649,1649,1649,1649,0
20230914,183500,35801625,1649,1649,1649,1649,0
20230914,183400,35801625,1649,1649,1649,1649,0
20230914,183300,35801625,1649,1649,1649,1649,0
20230914,183200,35801625,1649,1649,1649,1649,0
20230914,183100,35801625,1649,1649,1649,1649,0
20230914,183000,35801625,1649,1649,1649,1649,0
20230914,182900,35801625,1649,1649,1649,1649,0
20230914,182800,35801625,1649,1649,1649,1649,0
20230914,182700,35801625,1649,1649,1649,1649,0
20230914,182600,35801625,1649,1649,1649,1649,0
20230914,182500,35801625,1649,1649,1649,1649,0
20230914,182400,35801625,1649,1649,1649,1649,0
20230914,182300,35801625,1649,1649,1649,1649,0
20230914,182200,35801625,1649,1649,1649,1649,673
20230914,182100,35801625,1649,1649,1649,1649,0
20230914,182000,35801625,1649,1649,1649,1649,0
20230914,181900,35801625,1649,1649,1649,1649,0
20230914,181800,35801625,1649,1649,1649,1649,0
20230914,181700,35801625,1649,1649,1649,1649,0
20230914,181600,35801625,1649,1649,1649,1649,0
20230914,181500,35801625,1649,1649,1649,1649,0
20230914,181400,35801625,1649,1649,1649,1649,0
20230914,181300,35801625,1649,1649,1649,1649,0
20230914,181200,35801625,1649,1649,1649,1649,0
20230914,181100,35801625,1649,1649,1649,1649,0
20230914,181000,35801625,1649,1649,1649,1649,0
20230914,180900,35801625,1649,1649,1649,1649,0
20230914,180800,35801625,1649,1649,1649,1649,0
20230914,180700,35801625,1649,1649,1649,1649,0
20230914,180600,35801625,1649,1649,1649,1649,0
20230914,180500,35801625,1649,1649,1649,1649,0
20230914,180400,35801625,1649,1649,1649,1649,0
20230914,180300,35801625,1649,1649,1649,1649,0
20230914,180200,35801625,1649,1649,1649,1649,0
20230914,180100,35801625,1649,1649,1649,1649,0
20230914,180000,35801625,1649,1649,1649,1649,0
20230914,175900,35801625,1649,1649,1649,1649,0
20230914,175800,35801625,1649,1649,1649,1649,0
20230914,175700,35801625,1649,1649,1649,1649,0
20230914,175600,35801625,1649,1649,1649,1649,0
20230914,175500,35801625,1649,1649,1649,1649,0
20230914,175400,35801625,1649,1649,1649,1649,0
20230914,175300,35801625,1649,1649,1649,1649,0
20230914,175200,35801625,1649,1649,1649,1649,673
20230914,175100,35801625,1649,1649,1649,1649,0
20230914,175000,35801625,1649,1649,1649,1649,0
20230914,174900,35801625,1649,1649,1649,1649,0
20230914,174800,35801625,1649,1649,1649,1649,0
20230914,174700,35801625,1649,1649,1649,1649,0
20230914,174600,35801625,1649,1649,1649,1649,0
20230914,174500,35801625,1649,1649,1649,1649,0
20230914,174400,35801625,1649,1649,1649,1649,0
20230914,174300,35801625,1649,1649,1649,1649,0
20230914,174200,35801625,1649,1649,1649,1649,0
20230914,174100,35801625,1649,1649,1649,1649,0
20230914,174000,35801625,1649,1649,1649,1649,0
20230914,173900,35801625,1649,1649,1649,1649,0
20230914,173800,35801625,1649,1649,1649,1649,0
20230914,173700,35801625,1649,1649,1649,1649,0
20230914,173600,35801625,1649,1649,1649,1649,0
20230914,173500,35801625,1649,1649,1649,1649,0
20230914,173400,35801625,1649,1649,1649,1649,0
20230914,173300,35801625,1649,1649,1649,1649,0
20230914,173200,35801625,1649,1649,1649,1649,0
20230914,173100,35801625,1649,1649,1649,1649,0
20230914,173000,35801625,1649,1649,1649,1649,0
20230914,172900,35801625,1649,1649,1649,1649,0
20230914,172800,35801625,1649,1649,1649,1649,0
20230914,172700,35801625,1649,1649,1649,1649,0
20230914,172600,35801625,1649,1649,1649,1649,0
20230914,172500,35801625,1649,1649,1649,1649,0
20230914,172400,35801625,1649,1649,1649,1649,0
20230914,172300,35801625,1649,1649,1649,1649,0
20230914,172200,35801625,1649,1649,1649,1649,673
20230914,172100,35801625,1649,1649,1649,1649,0
20230914,172000,35801625,1649,1649,1649,1649,0
20230914,171900,35801625,1649,1649,1649,1649,0
20230914,171800,35801625,1649,1649,1649,1649,0
20230914,171700,35801625,1649,1649,1649,1649,0
20230914,171600,35801625,1649,1649,1649,1649,0
20230914,171500,35801625,1649,1649,1649,1649,0
20230914,171400,35801625,1649,1649,1649,1649,0
20230914,171300,35801625,1649,1649,1649,1649,0
20230914,171200,35801625,1649,1649,1649,1649,0
20230914,171100,35801625,1649,1649,1649,1649,0
20230914,171000,35801625,1649,1649,1649,1649,0
20230914,170900,35801625,1649,1649,1649,1649,0
20230914,170800,35801625,1649,1649,1649,1649,0
20230914,170700,35801625,1649,1649,1649,1649,0
20230914,170600,35801625,1649,1649,1649,1649,0
20230914,170500,35801625,1649,1649,1649,1649,0
20230914,170400,35801625,1649,1649,1649,1649,0
20230914,170300,35801625,1649,1649,1649,1649,0
20230914,170200,35801625,1649,1649,1649,1649,0
20230914,170100,35801625,1649,1649,1649,1649,0
20230914,170000,35801625,1649,1649,1649,1649,0
20230914,165900,35801625,1649,1649,1649,1649,0
20230914,165800,35801625,1649,1649,1649,1649,0
20230914,165700,35801625,1649,1649,1649,1649,0
20230914,165600,35801625,1649,1649,1649,1649,0
20230914,165500,35801625,1649,1649,1649,1649,0
20230914,165400,35801625,1649,1649,1649,1649,0
20230914,165300,35801625,1649,1649,1649,1649,0
20230914,165200,35801625,1649,1649,1649,1649,673
20230914,165100,35801625,1649,1649,1649,1649,0
20230914,165000,35801625,1649,1649,1649,1649,0
20230914,164900,35801625,1649,1649,1649,1649,0
20230914,164800,35801625,1649,1649,1649,1649,0
20230914,164700,35801625,1649,1649,1649,1649,0
20230914,164600,35801625,1649,1649,1649,1649,0
20230914,164500,35801625,1649,1649,1649,1649,0
20230914,164400,35801625,1649,1649,1649,1649,0
20230914,164300,35801625,1649,1649,1649,1649,0
20230914,164200,35801625,1649,1649,1649,1649,0
20230914,164100,35801625,1649,1649,1649,1649,0
20230914,164000,35801625,1649,1649,1649,1649,0
20230914,163900,35801625,1649,1649,1649,1649,0
20230914,163800,35801625,1649,1649,1649,1649,0
20230914,163700,35801625,1649,1649,1649,1649,0
20230914,163600,35801625,1649,1649,1649,1649,0
20230914,163500,35801625,1649,1649,1649,1649,0
20230914,163400,35801625,1649,1649,1649,1649,0
20230914,163300,35801625,1649,1649,1649,1649,0
20230914,163200,35801625,1649,1649,1649,1649,0
20230914,163100,35801625,1649,1649,1649,1649,0
20230914,163000,35801625,1649,1649,1649,1649,0
20230914,162900,35801625,1649,1649,1649,1649,0
20230914,162800,35801625,1649,1649,1649,1649,0
20230914,162700,35801625,1649,1649,1649,1649,0
20230914,162600,35801625,1649,1649,1649,1649,0
20230914,162500,35801625,1649,1649,1649,1649,0
20230914,162400,35801625,1649,1649,1649,1649,0
20230914,162300,35801625,1649,1649,1649,1649,0
20230914,162200,35801625,1649,1649,1649,1649,673
20230914,162100,35801625,1649,1649,1649,1649,0
20230914,162000,35801625,1649,1649,1649,1649,0
20230914,161900,35801625,1649,1649,1649,1649,0
20230914,161800,35801625,1649,1649,1649,1649,0
20230914,161700,35801625,1649,1649,1649,1649,0
20230914,161600,35801625,1649,1649,1649,1649,0
20230914,161500,35801625,1649,1649,1649,1649,0
20230914,161400,35801625,1649,1649,1649,1649,0
20230914,161300,35801625,1649,1649,1649,1649,0
20230914,161200,35801625,1649,1649,1649,1649,0
20230914,161100,35801625,1649,1649,1649,1649,0
20230914,161000,35801625,1649,1649,1649,1649,0
20230914,160900,35801625,1649,1649,1649,1649,0
20230914,160800,35801625,1649,1649,1649,1649,0
20230914,160700,35801625,1649,1649,1649,1649,0
20230914,160600,35801625,1649,1649,1649,1649,0
20230914,160500,35801625,1649,1649,1649,1649,0
20230914,160400,35801625,1649,1649,1649,1649,0
20230914,160300,35801625,1649,1649,1649,1649,0
20230914,160200,35801625,1649,1649,1649,1649,0
20230914,160100,35801625,1649,1649,1649,1649,0
20230914,160000,35801625,1649,1649,1649,1649,0
20230914,155900,35801625,1649,1649,1649,1649,0
20230914,155800,35801625,1649,1649,1649,1649,0
20230914,155700,35801625,1649,1649,1649,1649,0
20230914,155600,35801625,1649,1649,1649,1649,0
20230914,155500,35801625,1649,1649,1649,1649,0
20230914,155400,35801625,1649,1649,1649,1649,0
20230914,155300,35801625,1649,1649,1649,1649,0
20230914,155200,35801625,1649,1649,1649,1649,673
20230914,155100,35801625,1649,1649,1649,1649,0
20230914,155000,35801625,1649,1649,1649,1649,0
20230914,154900,35801625,1649,1649,1649,1649,0
20230914,154800,35801625,1649,1649,1649,1649,0
20230914,154700,35801625,1649,1649,1649,1649,0
20230914,154600,35801625,1649,1649,1649,1649,0
20230914,154500,35801625,1649,1649,1649,1649,0
20230914,154400,35801625,1649,1649,1649,1649,0
20230914,154300,35801625,1649,1649,1649,1649,0
20230914,154200,35801625,1649,1649,1649,1649,0
20230914,154100,35801625,1649,1649,1649,1649,0
20230914,154000,35801625,1649,1649,1649,1649,0
20230914,153900,35801625,1649,1649,1649,1649,0
20230914,153800,35801625,1649,1649,1649,1649,0
20230914,153700,35801625,1649,1649,1649,1649,0
20230914,153600,35801625,1649,1649,1649,1649,0
20230914,153500,35801625,1649,1649,1649,1649,0
20230914,153400,35801625,1649,1649,1649,1649,0
20230914,153300,35801625,1649,1649,1649,1649,0
20230914,153200,35801625,1649,1649,1649,1649,0
20230914,153100,35801625,1649,1649,1649,1649,0
20230914,153000,35801625,1649,1649,1649,1649,673
20230914,152900,34691848,1643,1643,1643,1643,0
20230914,152800,34691848,1643,1643,1643,1643,0
20230914,152700,34691848,1643,1643,1643,1643,0
20230914,152600,34691848,1643,1643,1643,1643,0
20230914,152500,34691848,1643,1643,1643,1643,0
20230914,152400,34691848,1643,1643,1643,1643,0
20230914,152300,34691848,1643,1643,1643,1643,0
20230914,152200,34691848,1643,1643,1643,1643,0
20230914,152100,34691848,1643,1643,1643,1643,0
20230914,152000,34691848,1643,1643,1643,1643,0
20230914,151900,34691848,1643,1643,1643,1636,111
20230914,151800,34510225,1643,1643,1643,1643,0
20230914,151700,34510225,1643,1638,1643,1638,3
20230914,151600,34505301,1638,1638,1638,1638,1
20230914,151500,34503663,1639,1638,1643,1638,81
20230914,151400,34370979,1643,1643,1643,1643,0
20230914,151300,34370979,1643,1638,1643,1637,2172
20230914,151200,30807494,1638,1638,1638,1638,0
20230914,151100,30807494,1638,1638,1638,1638,0
20230914,151000,30807494,1638,1638,1638,1638,2
20230914,150900,30804218,1640,1640,1640,1640,0
20230914,150800,30804218,1640,1640,1640,1640,0
20230914,150700,30804218,1640,1640,1640,1640,1
20230914,150600,30802578,1639,1639,1640,1639,8
20230914,150500,30789465,1639,1639,1639,1639,0
20230914,150400,30789465,1639,1639,1639,1639,0
20230914,150300,30789465,1639,1639,1639,1639,0
20230914,150200,30789465,1639,1639,1639,1639,0
20230914,150100,30789465,1639,1639,1639,1639,0
20230914,150000,30789465,1639,1639,1639,1639,0
20230914,145900,30789465,1639,1639,1639,1639,0
20230914,145800,30789465,1639,1639,1639,1639,0
20230914,145700,30789465,1639,1639,1639,1639,0
20230914,145600,30789465,1639,1639,1639,1639,0
20230914,145500,30789465,1639,1639,1639,1639,0
20230914,145400,30789465,1639,1639,1639,1639,1
20230914,145300,30787826,1640,1640,1640,1640,1
20230914,145200,30786186,1635,1635,1635,1635,0
20230914,145100,30786186,1635,1639,1639,1635,2000
20230914,145000,27513544,1640,1640,1640,1640,0
20230914,144900,27513544,1640,1640,1640,1640,0
20230914,144800,27513544,1640,1640,1640,1640,0
20230914,144700,27513544,1640,1640,1640,1640,1
20230914,144600,27511904,1639,1639,1639,1639,0
20230914,144500,27511904,1639,1639,1639,1639,0
20230914,144400,27511904,1639,1639,1639,1639,0
20230914,144300,27511904,1639,1639,1639,1639,0
20230914,144200,27511904,1639,1639,1639,1639,1
20230914,144100,27510265,1638,1638,1638,1638,0
20230914,144000,27510265,1638,1638,1638,1638,0
20230914,143900,27510265,1638,1638,1638,1638,0
20230914,143800,27510265,1638,1638,1638,1638,0
20230914,143700,27510265,1638,1638,1638,1638,0
20230914,143600,27510265,1638,1638,1638,1638,92
20230914,143500,27359569,1638,1638,1638,1638,0
20230914,143400,27359569,1638,1638,1638,1638,0
20230914,143300,27359569,1638,1638,1638,1638,0
20230914,143200,27359569,1638,1638,1638,1638,0
20230914,143100,27359569,1638,1638,1638,1638,0
20230914,143000,27359569,1638,1638,1638,1638,0
20230914,142900,27359569,1638,1638,1638,1638,0
20230914,142800,27359569,1638,1638,1638,1638,204
20230914,142700,27025417,1638,1638,1638,1638,41
20230914,142600,26958259,1638,1638,1638,1638,7
20230914,142500,26946793,1638,1638,1638,1638,0
20230914,142400,26946793,1638,1638,1638,1638,13
20230914,142300,26925499,1638,1638,1638,1638,30
20230914,142200,26876359,1638,1638,1638,1638,8
20230914,142100,26863255,1638,1638,1638,1638,10
20230914,142000,26846875,1637,1637,1637,1637,0
20230914,141900,26846875,1637,1637,1637,1637,0
20230914,141800,26846875,1637,1637,1637,1637,0
20230914,141700,26846875,1637,1637,1637,1637,0
20230914,141600,26846875,1637,1637,1637,1637,0
20230914,141500,26846875,1637,1637,1637,1637,0
20230914,141400,26846875,1637,1637,1637,1637,0
20230914,141300,26846875,1637,1637,1637,1637,0
20230914,141200,26846875,1637,1638,1638,1637,4
20230914,141100,26840325,1638,1638,1638,1638,0
20230914,141000,26840325,1638,1638,1638,1638,0
20230914,140900,26840325,1638,1638,1638,1638,0
20230914,140800,26840325,1638,1638,1638,1638,0
20230914,140700,26840325,1638,1638,1638,1638,0
20230914,140600,26840325,1638,1638,1638,1638,1
20230914,140500,26838687,1638,1638,1638,1638,0
20230914,140400,26838687,1638,1638,1638,1638,0
20230914,140300,26838687,1638,1638,1638,1638,0
20230914,140200,26838687,1638,1638,1638,1638,0
20230914,140100,26838687,1638,1638,1638,1638,0
20230914,140000,26838687,1638,1638,1638,1638,0
20230914,135900,26838687,1638,1638,1638,1638,0
20230914,135800,26838687,1638,1638,1638,1638,0
20230914,135700,26838687,1638,1638,1638,1638,0
20230914,135600,26838687,1638,1638,1638,1638,0
20230914,135500,26838687,1638,1638,1638,1638,0
20230914,135400,26838687,1638,1638,1638,1638,0
20230914,135300,26838687,1638,1636,1638,1636,4
20230914,135200,26832141,1636,1636,1636,1636,3
20230914,135100,26827233,1638,1638,1638,1638,0
20230914,135000,26827233,1638,1638,1638,1638,0
20230914,134900,26827233,1638,1638,1638,1638,0
20230914,134800,26827233,1638,1638,1638,1635,702
20230914,134700,25679457,1635,1635,1635,1635,30
20230914,134600,25630407,1638,1638,1638,1638,0
20230914,134500,25630407,1638,1638,1638,1638,0
20230914,134400,25630407,1638,1638,1638,1638,0
20230914,134300,25630407,1638,1638,1638,1638,0
20230914,134200,25630407,1638,1638,1638,1638,0
20230914,134100,25630407,1638,1638,1638,1638,0
20230914,134000,25630407,1638,1638,1638,1638,0
20230914,133900,25630407,1638,1638,1638,1638,0
20230914,133800,25630407,1638,1638,1638,1638,0
20230914,133700,25630407,1638,1638,1638,1638,0
20230914,133600,25630407,1638,1638,1638,1638,0
20230914,133500,25630407,1638,1638,1638,1638,0
20230914,133400,25630407,1638,1638,1638,1638,0
20230914,133300,25630407,1638,1635,1638,1635,601
20230914,133200,24647769,1636,1636,1636,1636,162
20230914,133100,24382737,1639,1639,1639,1639,0
20230914,133000,24382737,1639,1639,1639,1639,0
20230914,132900,24382737,1639,1639,1639,1639,0
20230914,132800,24382737,1639,1639,1639,1639,0
20230914,132700,24382737,1639,1639,1639,1639,0
20230914,132600,24382737,1639,1639,1639,1639,0
20230914,132500,24382737,1639,1639,1639,1639,7
20230914,132400,24371264,1639,1639,1639,1639,0
20230914,132300,24371264,1639,1639,1639,1639,0
20230914,132200,24371264,1639,1639,1639,1639,0
20230914,132100,24371264,1639,1639,1639,1639,0
20230914,132000,24371264,1639,1639,1639,1639,0
20230914,131900,24371264,1639,1639,1639,1639,0
20230914,131800,24371264,1639,1639,1639,1639,60
20230914,131700,24272924,1639,1636,1639,1636,215
20230914,131600,23921181,1637,1640,1640,1637,201
20230914,131500,23592141,1638,1638,1638,1638,79
20230914,131400,23462739,1640,1640,1640,1640,0
20230914,131300,23462739,1640,1640,1640,1640,0
20230914,131200,23462739,1640,1640,1640,1640,0
20230914,131100,23462739,1640,1640,1640,1640,0
20230914,131000,23462739,1640,1640,1640,1640,0
20230914,130900,23462739,1640,1640,1640,1640,0
20230914,130800,23462739,1640,1640,1640,1640,0
20230914,130700,23462739,1640,1640,1640,1640,0
20230914,130600,23462739,1640,1640,1640,1640,0
20230914,130500,23462739,1640,1640,1640,1640,0
20230914,130400,23462739,1640,1640,1640,1640,0
20230914,130300,23462739,1640,1640,1640,1640,0
20230914,130200,23462739,1640,1640,1640,1640,0
20230914,130100,23462739,1640,1640,1640,1640,0
20230914,130000,23462739,1640,1640,1640,1640,0
20230914,125900,23462739,1640,1640,1640,1640,0
20230914,125800,23462739,1640,1640,1640,1640,0
20230914,125700,23462739,1640,1640,1640,1640,0
20230914,125600,23462739,1640,1640,1640,1640,0
20230914,125500,23462739,1640,1640,1640,1640,0
20230914,125400,23462739,1640,1640,1640,1640,0
20230914,125300,23462739,1640,1640,1640,1640,0
20230914,125200,23462739,1640,1640,1640,1640,0
20230914,125100,23462739,1640,1640,1640,1640,0
20230914,125000,23462739,1640,1640,1640,1640,0
20230914,124900,23462739,1640,1640,1640,1640,0
20230914,124800,23462739,1640,1640,1640,1640,20
20230914,124700,23429939,1640,1640,1640,1640,0
20230914,124600,23429939,1640,1640,1640,1640,0
20230914,124500,23429939,1640,1640,1640,1640,304
20230914,124400,22931379,1637,1637,1637,1637,0
20230914,124300,22931379,1637,1637,1637,1637,0
20230914,124200,22931379,1637,1637,1637,1637,0
20230914,124100,22931379,1637,1637,1637,1637,0
20230914,124000,22931379,1637,1637,1637,1637,0
20230914,123900,22931379,1637,1637,1637,1637,0
20230914,123800,22931379,1637,1637,1637,1637,0
20230914,123700,22931379,1637,1637,1637,1637,0
20230914,123600,22931379,1637,1637,1637,1637,0
20230914,123500,22931379,1637,1637,1637,1637,0
20230914,123400,22931379,1637,1637,1637,1637,0
20230914,123300,22931379,1637,1637,1637,1637,0
20230914,123200,22931379,1637,1637,1637,1637,24
20230914,123100,22892091,1640,1640,1640,1640,0
20230914,123000,22892091,1640,1640,1640,1640,0
20230914,122900,22892091,1640,1640,1640,1640,12
20230914,122800,22872411,1640,1640,1640,1640,0
20230914,122700,22872411,1640,1640,1640,1640,0
20230914,122600,22872411,1640,1640,1640,1640,0
20230914,122500,22872411,1640,1640,1640,1640,10
20230914,122400,22856011,1640,1639,1640,1639,609
20230914,122300,21857451,1640,1640,1640,1640,0
20230914,122200,21857451,1640,1640,1640,1640,0
20230914,122100,21857451,1640,1640,1640,1640,8
20230914,122000,21844331,1640,1640,1640,1640,0
20230914,121900,21844331,1640,1640,1640,1640,0
20230914,121800,21844331,1640,1640,1640,1640,0
20230914,121700,21844331,1640,1640,1640,1640,0
20230914,121600,21844331,1640,1640,1640,1640,0
20230914,121500,21844331,1640,1640,1640,1640,0
20230914,121400,21844331,1640,1640,1640,1640,0
20230914,121300,21844331,1640,1640,1640,1640,0
20230914,121200,21844331,1640,1640,1640,1640,0
20230914,121100,21844331,1640,1640,1640,1640,0
20230914,121000,21844331,1640,1640,1640,1640,0
20230914,120900,21844331,1640,1640,1640,1640,0
20230914,120800,21844331,1640,1640,1640,1640,0
20230914,120700,21844331,1640,1640,1640,1640,0
20230914,120600,21844331,1640,1640,1640,1640,0
20230914,120500,21844331,1640,1640,1640,1640,10
20230914,120400,21827931,1640,1640,1640,1640,0
20230914,120300,21827931,1640,1640,1640,1640,0
20230914,120200,21827931,1640,1640,1640,1640,0
20230914,120100,21827931,1640,1640,1640,1640,0
20230914,120000,21827931,1640,1640,1640,1640,0
20230914,115900,21827931,1640,1640,1640,1640,0
20230914,115800,21827931,1640,1640,1640,1640,0
20230914,115700,21827931,1640,1640,1640,1640,0
20230914,115600,21827931,1640,1640,1640,1640,1
20230914,115500,21826291,1635,1635,1635,1635,0
20230914,115400,21826291,1635,1635,1635,1635,240
20230914,115300,21433891,1640,1640,1640,1640,0
20230914,115200,21433891,1640,1640,1640,1640,5
20230914,115100,21425691,1640,1640,1640,1640,0
20230914,115000,21425691,1640,1636,1640,1636,2
20230914,114900,21422415,1637,1637,1637,1637,100
20230914,114800,21258715,1640,1640,1640,1640,1100
20230914,114700,19454715,1640,1640,1640,1640,0
20230914,114600,19454715,1640,1640,1640,1640,0
20230914,114500,19454715,1640,1640,1640,1640,0
20230914,114400,19454715,1640,1640,1640,1640,0
20230914,114300,19454715,1640,1640,1640,1640,0
20230914,114200,19454715,1640,1640,1640,1640,0
20230914,114100,19454715,1640,1640,1640,1640,1
20230914,114000,19453075,1640,1640,1640,1640,0
20230914,113900,19453075,1640,1640,1640,1640,0
20230914,113800,19453075,1640,1640,1640,1640,0
20230914,113700,19453075,1640,1640,1640,1640,0
20230914,113600,19453075,1640,1640,1640,1640,0
20230914,113500,19453075,1640,1640,1640,1640,0
20230914,113400,19453075,1640,1640,1640,1640,0
20230914,113300,19453075,1640,1640,1640,1640,0
20230914,113200,19453075,1640,1640,1640,1640,0
20230914,113100,19453075,1640,1640,1640,1640,0
20230914,113000,19453075,1640,1640,1640,1640,0
20230914,112900,19453075,1640,1640,1640,1640,0
20230914,112800,19453075,1640,1640,1641,1640,12
20230914,112700,19433394,1637,1637,1637,1637,0
20230914,112600,19433394,1637,1634,1641,1634,1238
20230914,112500,17410489,1635,1636,1636,1635,427
20230914,112400,16712328,1641,1641,1641,1641,0
20230914,112300,16712328,1641,1641,1641,1641,0
20230914,112200,16712328,1641,1641,1641,1641,0
20230914,112100,16712328,1641,1641,1641,1641,0
20230914,112000,16712328,1641,1641,1641,1641,0
20230914,111900,16712328,1641,1641,1641,1641,0
20230914,111800,16712328,1641,1641,1641,1641,0
20230914,111700,16712328,1641,1641,1641,1641,0
20230914,111600,16712328,1641,1641,1641,1641,1
20230914,111500,16710687,1638,1638,1638,1638,0
20230914,111400,16710687,1638,1638,1638,1638,0
20230914,111300,16710687,1638,1638,1638,1638,0
20230914,111200,16710687,1638,1638,1638,1638,0
20230914,111100,16710687,1638,1638,1638,1638,93
20230914,111000,16558353,1638,1638,1638,1638,0
20230914,110900,16558353,1638,1638,1638,1638,0
20230914,110800,16558353,1638,1638,1638,1638,0
20230914,110700,16558353,1638,1638,1638,1638,0
20230914,110600,16558353,1638,1638,1638,1638,2
20230914,110500,16555077,1638,1636,1638,1636,19
20230914,110400,16523991,1638,1638,1638,1638,0
20230914,110300,16523991,1638,1638,1638,1638,0
20230914,110200,16523991,1638,1638,1638,1638,0
20230914,110100,16523991,1638,1638,1638,1638,0
20230914,110000,16523991,1638,1638,1638,1638,92
20230914,105900,16373295,1638,1638,1638,1638,0
20230914,105800,16373295,1638,1638,1638,1638,0
20230914,105700,16373295,1638,1638,1638,1638,0
20230914,105600,16373295,1638,1638,1638,1638,1
20230914,105500,16371657,1635,1636,1636,1635,1100
20230914,105400,14573146,1638,1638,1638,1638,0
20230914,105300,14573146,1638,1638,1638,1638,0
20230914,105200,14573146,1638,1638,1638,1638,0
20230914,105100,14573146,1638,1638,1638,1638,0
20230914,105000,14573146,1638,1638,1638,1638,0
20230914,104900,14573146,1638,1638,1638,1638,0
20230914,104800,14573146,1638,1638,1638,1638,1
20230914,104700,14571508,1637,1637,1637,1637,2
20230914,104600,14568234,1638,1638,1638,1638,0
20230914,104500,14568234,1638,1638,1638,1638,0
20230914,104400,14568234,1638,1638,1638,1638,0
20230914,104300,14568234,1638,1638,1638,1638,0
20230914,104200,14568234,1638,1638,1638,1638,0
20230914,104100,14568234,1638,1638,1638,1638,0
20230914,104000,14568234,1638,1638,1638,1638,0
20230914,103900,14568234,1638,1637,1638,1637,2
20230914,103800,14564959,1638,1638,1638,1638,0
20230914,103700,14564959,1638,1638,1638,1638,1
20230914,103600,14563321,1636,1636,1636,1636,580
20230914,103500,13614441,1637,1637,1637,1637,184
20230914,103400,13313233,1640,1640,1640,1640,0
20230914,103300,13313233,1640,1640,1640,1640,120
20230914,103200,13116433,1640,1640,1640,1640,0
20230914,103100,13116433,1640,1640,1640,1640,0
20230914,103000,13116433,1640,1640,1640,1640,0
20230914,102900,13116433,1640,1640,1640,1640,0
20230914,102800,13116433,1640,1640,1640,1640,0
20230914,102700,13116433,1640,1640,1640,1640,0
20230914,102600,13116433,1640,1640,1640,1640,0
20230914,102500,13116433,1640,1638,1640,1638,2
20230914,102400,13113155,1639,1641,1641,1639,2
20230914,102300,13109875,1638,1638,1638,1638,4
20230914,102200,13103323,1641,1637,1641,1637,435
20230914,102100,12391216,1641,1641,1641,1641,0
20230914,102000,12391216,1641,1641,1641,1641,0
20230914,101900,12391216,1641,1641,1641,1641,0
20230914,101800,12391216,1641,1641,1641,1641,0
20230914,101700,12391216,1641,1641,1641,1641,0
20230914,101600,12391216,1641,1641,1641,1641,0
20230914,101500,12391216,1641,1641,1641,1641,0
20230914,101400,12391216,1641,1638,1641,1638,2
20230914,101300,12387937,1637,1638,1638,1637,1000
20230914,101200,10750367,1642,1638,1642,1638,2
20230914,101100,10747087,1638,1638,1642,1638,433
20230914,101000,10037829,1642,1642,1642,1642,0
20230914,100900,10037829,1642,1639,1642,1639,11
20230914,100800,10019797,1642,1642,1642,1642,0
20230914,100700,10019797,1642,1642,1642,1642,0
20230914,100600,10019797,1642,1642,1642,1642,0
20230914,100500,10019797,1642,1639,1642,1639,20
20230914,100400,9987014,1642,1639,1642,1639,72
20230914,100300,9869003,1641,1641,1641,1641,605
20230914,100200,8876198,1641,1641,1641,1641,298
20230914,100100,8387180,1641,1641,1641,1641,0
20230914,100000,8387180,1641,1641,1641,1641,0
20230914,095900,8387180,1641,1641,1641,1641,0
20230914,095800,8387180,1641,1641,1641,1641,1
20230914,095700,8385539,1639,1639,1639,1639,2
20230914,095600,8382261,1641,1641,1641,1641,0
20230914,095500,8382261,1641,1641,1641,1641,0
20230914,095400,8382261,1641,1641,1641,1641,0
20230914,095300,8382261,1641,1641,1641,1641,0
20230914,095200,8382261,1641,1641,1641,1641,0
20230914,095100,8382261,1641,1641,1641,1641,224
20230914,095000,8014677,1641,1640,1641,1640,23
20230914,094900,7976936,1641,1641,1641,1641,21
20230914,094800,7942475,1641,1640,1641,1640,40
20230914,094700,7876857,1638,1638,1638,1638,40
20230914,094600,7811337,1641,1641,1641,1641,0
20230914,094500,7811337,1641,1641,1641,1641,100
20230914,094400,7647237,1641,1641,1641,1641,107
20230914,094300,7471650,1641,1641,1641,1641,0
20230914,094200,7471650,1641,1641,1641,1641,0
20230914,094100,7471650,1641,1641,1641,1641,0
20230914,094000,7471650,1641,1641,1641,1641,0
20230914,093900,7471650,1641,1641,1641,1641,0
20230914,093800,7471650,1641,1641,1641,1641,1
20230914,093700,7470009,1641,1641,1641,1637,202
20230914,093600,7139307,1637,1641,1641,1637,601
20230914,093500,6155352,1640,1640,1640,1640,81
20230914,093400,6022512,1641,1641,1641,1641,25
20230914,093300,5981487,1641,1641,1641,1641,0
20230914,093200,5981487,1641,1641,1641,1641,0
20230914,093100,5981487,1641,1641,1641,1641,0
20230914,093000,5981487,1641,1641,1641,1641,0
20230914,092900,5981487,1641,1641,1641,1641,0
20230914,092800,5981487,1641,1641,1641,1641,0
20230914,092700,5981487,1641,1641,1641,1641,1
20230914,092600,5979846,1637,1641,1641,1637,6
20230914,092500,5970012,1639,1640,1640,1639,105
20230914,092400,5797814,1641,1641,1641,1641,0
20230914,092300,5797814,1641,1641,1641,1641,0
20230914,092200,5797814,1641,1641,1641,1641,0
20230914,092100,5797814,1641,1641,1641,1641,0
20230914,092000,5797814,1641,1640,1641,1640,1582
20230914,091900,3203333,1638,1638,1638,1638,1
20230914,091800,3201695,1640,1640,1640,1640,0
20230914,091700,3201695,1640,1640,1640,1640,0
20230914,091600,3201695,1640,1640,1640,1639,110
20230914,091500,3021299,1640,1638,1640,1635,7
20230914,091400,3009838,1640,1640,1640,1640,9
20230914,091300,2995078,1640,1638,1640,1635,8
20230914,091200,2981980,1640,1640,1640,1640,10
20230914,091100,2965580,1640,1637,1640,1634,174
20230914,091000,2681121,1640,1640,1640,1640,3
20230914,090900,2676201,1640,1637,1640,1635,65
20230914,090800,2569613,1640,1638,1640,1638,5
20230914,090700,2561415,1640,1634,1640,1634,3
20230914,090600,2556506,1640,1634,1640,1634,143
20230914,090500,2322838,1635,1640,1640,1634,379
20230914,090400,1703134,1640,1640,1640,1635,115
20230914,090300,1514770,1638,1639,1639,1638,2
20230914,090200,1511493,1640,1636,1640,1635,696
20230914,090100,373023,1638,1637,1638,1636,85
20230914,090000,233955,1638,1636,1638,1636,143