KissMeData/014190/min/candle-20230926.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230926,185500,66773458,1584,1584,1584,1584,4247
20230926,185400,66773458,1584,1584,1584,1584,0
20230926,185300,66773458,1584,1584,1584,1584,0
20230926,185200,66773458,1584,1584,1584,1584,0
20230926,185100,66773458,1584,1584,1584,1584,0
20230926,185000,66773458,1584,1584,1584,1584,0
20230926,184900,66773458,1584,1584,1584,1584,0
20230926,184800,66773458,1584,1584,1584,1584,0
20230926,184700,66773458,1584,1584,1584,1584,0
20230926,184600,66773458,1584,1584,1584,1584,0
20230926,184500,66773458,1584,1584,1584,1584,0
20230926,184400,66773458,1584,1584,1584,1584,0
20230926,184300,66773458,1584,1584,1584,1584,0
20230926,184200,66773458,1584,1584,1584,1584,0
20230926,184100,66773458,1584,1584,1584,1584,0
20230926,184000,66773458,1584,1584,1584,1584,0
20230926,183900,66773458,1584,1584,1584,1584,0
20230926,183800,66773458,1584,1584,1584,1584,0
20230926,183700,66773458,1584,1584,1584,1584,0
20230926,183600,66773458,1584,1584,1584,1584,0
20230926,183500,66773458,1584,1584,1584,1584,0
20230926,183400,66773458,1584,1584,1584,1584,0
20230926,183300,66773458,1584,1584,1584,1584,0
20230926,183200,66773458,1584,1584,1584,1584,0
20230926,183100,66773458,1584,1584,1584,1584,0
20230926,183000,66773458,1584,1584,1584,1584,0
20230926,182900,66773458,1584,1584,1584,1584,0
20230926,182800,66773458,1584,1584,1584,1584,0
20230926,182700,66773458,1584,1584,1584,1584,0
20230926,182600,66773458,1584,1584,1584,1584,0
20230926,182500,66773458,1584,1584,1584,1584,4247
20230926,182400,66773458,1584,1584,1584,1584,0
20230926,182300,66773458,1584,1584,1584,1584,0
20230926,182200,66773458,1584,1584,1584,1584,0
20230926,182100,66773458,1584,1584,1584,1584,0
20230926,182000,66773458,1584,1584,1584,1584,0
20230926,181900,66773458,1584,1584,1584,1584,0
20230926,181800,66773458,1584,1584,1584,1584,0
20230926,181700,66773458,1584,1584,1584,1584,0
20230926,181600,66773458,1584,1584,1584,1584,0
20230926,181500,66773458,1584,1584,1584,1584,0
20230926,181400,66773458,1584,1584,1584,1584,0
20230926,181300,66773458,1584,1584,1584,1584,0
20230926,181200,66773458,1584,1584,1584,1584,0
20230926,181100,66773458,1584,1584,1584,1584,0
20230926,181000,66773458,1584,1584,1584,1584,0
20230926,180900,66773458,1584,1584,1584,1584,0
20230926,180800,66773458,1584,1584,1584,1584,0
20230926,180700,66773458,1584,1584,1584,1584,0
20230926,180600,66773458,1584,1584,1584,1584,0
20230926,180500,66773458,1584,1584,1584,1584,0
20230926,180400,66773458,1584,1584,1584,1584,0
20230926,180300,66773458,1584,1584,1584,1584,0
20230926,180200,66773458,1584,1584,1584,1584,0
20230926,180100,66773458,1584,1584,1584,1584,0
20230926,180000,66773458,1584,1584,1584,1584,0
20230926,175900,66773458,1584,1584,1584,1584,0
20230926,175800,66773458,1584,1584,1584,1584,0
20230926,175700,66773458,1584,1584,1584,1584,0
20230926,175600,66773458,1584,1584,1584,1584,0
20230926,175500,66773458,1584,1584,1584,1584,4247
20230926,175400,66773458,1584,1584,1584,1584,0
20230926,175300,66773458,1584,1584,1584,1584,0
20230926,175200,66773458,1584,1584,1584,1584,0
20230926,175100,66773458,1584,1584,1584,1584,0
20230926,175000,66773458,1584,1584,1584,1584,0
20230926,174900,66773458,1584,1584,1584,1584,0
20230926,174800,66773458,1584,1584,1584,1584,0
20230926,174700,66773458,1584,1584,1584,1584,0
20230926,174600,66773458,1584,1584,1584,1584,0
20230926,174500,66773458,1584,1584,1584,1584,0
20230926,174400,66773458,1584,1584,1584,1584,0
20230926,174300,66773458,1584,1584,1584,1584,0
20230926,174200,66773458,1584,1584,1584,1584,0
20230926,174100,66773458,1584,1584,1584,1584,0
20230926,174000,66773458,1584,1584,1584,1584,0
20230926,173900,66773458,1584,1584,1584,1584,0
20230926,173800,66773458,1584,1584,1584,1584,0
20230926,173700,66773458,1584,1584,1584,1584,0
20230926,173600,66773458,1584,1584,1584,1584,0
20230926,173500,66773458,1584,1584,1584,1584,0
20230926,173400,66773458,1584,1584,1584,1584,0
20230926,173300,66773458,1584,1584,1584,1584,0
20230926,173200,66773458,1584,1584,1584,1584,0
20230926,173100,66773458,1584,1584,1584,1584,0
20230926,173000,66773458,1584,1584,1584,1584,0
20230926,172900,66773458,1584,1584,1584,1584,0
20230926,172800,66773458,1584,1584,1584,1584,0
20230926,172700,66773458,1584,1584,1584,1584,0
20230926,172600,66773458,1584,1584,1584,1584,0
20230926,172500,66773458,1584,1584,1584,1584,4247
20230926,172400,66773458,1584,1584,1584,1584,0
20230926,172300,66773458,1584,1584,1584,1584,0
20230926,172200,66773458,1584,1584,1584,1584,0
20230926,172100,66773458,1584,1584,1584,1584,0
20230926,172000,66773458,1584,1584,1584,1584,0
20230926,171900,66773458,1584,1584,1584,1584,0
20230926,171800,66773458,1584,1584,1584,1584,0
20230926,171700,66773458,1584,1584,1584,1584,0
20230926,171600,66773458,1584,1584,1584,1584,0
20230926,171500,66773458,1584,1584,1584,1584,0
20230926,171400,66773458,1584,1584,1584,1584,0
20230926,171300,66773458,1584,1584,1584,1584,0
20230926,171200,66773458,1584,1584,1584,1584,0
20230926,171100,66773458,1584,1584,1584,1584,0
20230926,171000,66773458,1584,1584,1584,1584,0
20230926,170900,66773458,1584,1584,1584,1584,0
20230926,170800,66773458,1584,1584,1584,1584,0
20230926,170700,66773458,1584,1584,1584,1584,0
20230926,170600,66773458,1584,1584,1584,1584,0
20230926,170500,66773458,1584,1584,1584,1584,0
20230926,170400,66773458,1584,1584,1584,1584,0
20230926,170300,66773458,1584,1584,1584,1584,0
20230926,170200,66773458,1584,1584,1584,1584,0
20230926,170100,66773458,1584,1584,1584,1584,0
20230926,170000,66773458,1584,1584,1584,1584,0
20230926,165900,66773458,1584,1584,1584,1584,0
20230926,165800,66773458,1584,1584,1584,1584,0
20230926,165700,66773458,1584,1584,1584,1584,0
20230926,165600,66773458,1584,1584,1584,1584,0
20230926,165500,66773458,1584,1584,1584,1584,4247
20230926,165400,66773458,1584,1584,1584,1584,0
20230926,165300,66773458,1584,1584,1584,1584,0
20230926,165200,66773458,1584,1584,1584,1584,0
20230926,165100,66773458,1584,1584,1584,1584,0
20230926,165000,66773458,1584,1584,1584,1584,0
20230926,164900,66773458,1584,1584,1584,1584,0
20230926,164800,66773458,1584,1584,1584,1584,0
20230926,164700,66773458,1584,1584,1584,1584,0
20230926,164600,66773458,1584,1584,1584,1584,0
20230926,164500,66773458,1584,1584,1584,1584,0
20230926,164400,66773458,1584,1584,1584,1584,0
20230926,164300,66773458,1584,1584,1584,1584,0
20230926,164200,66773458,1584,1584,1584,1584,0
20230926,164100,66773458,1584,1584,1584,1584,0
20230926,164000,66773458,1584,1584,1584,1584,0
20230926,163900,66773458,1584,1584,1584,1584,0
20230926,163800,66773458,1584,1584,1584,1584,0
20230926,163700,66773458,1584,1584,1584,1584,0
20230926,163600,66773458,1584,1584,1584,1584,0
20230926,163500,66773458,1584,1584,1584,1584,0
20230926,163400,66773458,1584,1584,1584,1584,0
20230926,163300,66773458,1584,1584,1584,1584,0
20230926,163200,66773458,1584,1584,1584,1584,0
20230926,163100,66773458,1584,1584,1584,1584,0
20230926,163000,66773458,1584,1584,1584,1584,0
20230926,162900,66773458,1584,1584,1584,1584,0
20230926,162800,66773458,1584,1584,1584,1584,0
20230926,162700,66773458,1584,1584,1584,1584,0
20230926,162600,66773458,1584,1584,1584,1584,0
20230926,162500,66773458,1584,1584,1584,1584,4247
20230926,162400,66773458,1584,1584,1584,1584,0
20230926,162300,66773458,1584,1584,1584,1584,0
20230926,162200,66773458,1584,1584,1584,1584,0
20230926,162100,66773458,1584,1584,1584,1584,0
20230926,162000,66773458,1584,1584,1584,1584,0
20230926,161900,66773458,1584,1584,1584,1584,0
20230926,161800,66773458,1584,1584,1584,1584,0
20230926,161700,66773458,1584,1584,1584,1584,0
20230926,161600,66773458,1584,1584,1584,1584,0
20230926,161500,66773458,1584,1584,1584,1584,0
20230926,161400,66773458,1584,1584,1584,1584,0
20230926,161300,66773458,1584,1584,1584,1584,0
20230926,161200,66773458,1584,1584,1584,1584,0
20230926,161100,66773458,1584,1584,1584,1584,0
20230926,161000,66773458,1584,1584,1584,1584,0
20230926,160900,66773458,1584,1584,1584,1584,0
20230926,160800,66773458,1584,1584,1584,1584,0
20230926,160700,66773458,1584,1584,1584,1584,0
20230926,160600,66773458,1584,1584,1584,1584,0
20230926,160500,66773458,1584,1584,1584,1584,0
20230926,160400,66773458,1584,1584,1584,1584,0
20230926,160300,66773458,1584,1584,1584,1584,0
20230926,160200,66773458,1584,1584,1584,1584,0
20230926,160100,66773458,1584,1584,1584,1584,0
20230926,160000,66773458,1584,1584,1584,1584,0
20230926,155900,66773458,1584,1584,1584,1584,0
20230926,155800,66773458,1584,1584,1584,1584,0
20230926,155700,66773458,1584,1584,1584,1584,0
20230926,155600,66773458,1584,1584,1584,1584,0
20230926,155500,66773458,1584,1584,1584,1584,4247
20230926,155400,66773458,1584,1584,1584,1584,0
20230926,155300,66773458,1584,1584,1584,1584,0
20230926,155200,66773458,1584,1584,1584,1584,0
20230926,155100,66773458,1584,1584,1584,1584,0
20230926,155000,66773458,1584,1584,1584,1584,0
20230926,154900,66773458,1584,1584,1584,1584,0
20230926,154800,66773458,1584,1584,1584,1584,0
20230926,154700,66773458,1584,1584,1584,1584,0
20230926,154600,66773458,1584,1584,1584,1584,0
20230926,154500,66773458,1584,1584,1584,1584,0
20230926,154400,66773458,1584,1584,1584,1584,0
20230926,154300,66773458,1584,1584,1584,1584,0
20230926,154200,66773458,1584,1584,1584,1584,0
20230926,154100,66773458,1584,1584,1584,1584,0
20230926,154000,66773458,1584,1584,1584,1584,0
20230926,153900,66773458,1584,1584,1584,1584,0
20230926,153800,66773458,1584,1584,1584,1584,0
20230926,153700,66773458,1584,1584,1584,1584,0
20230926,153600,66773458,1584,1584,1584,1584,0
20230926,153500,66773458,1584,1584,1584,1584,0
20230926,153400,66773458,1584,1584,1584,1584,0
20230926,153300,66773458,1584,1584,1584,1584,0
20230926,153200,66773458,1584,1584,1584,1584,0
20230926,153100,66773458,1584,1584,1584,1584,0
20230926,153000,66773458,1584,1584,1584,1584,4247
20230926,152900,60046210,1594,1594,1594,1594,0
20230926,152800,60046210,1594,1594,1594,1594,0
20230926,152700,60046210,1594,1594,1594,1594,0
20230926,152600,60046210,1594,1594,1594,1594,0
20230926,152500,60046210,1594,1594,1594,1594,0
20230926,152400,60046210,1594,1594,1594,1594,0
20230926,152300,60046210,1594,1594,1594,1594,0
20230926,152200,60046210,1594,1594,1594,1594,0
20230926,152100,60046210,1594,1594,1594,1594,0
20230926,152000,60046210,1594,1594,1594,1594,0
20230926,151900,60046210,1594,1588,1594,1587,213
20230926,151800,59708132,1598,1598,1598,1598,0
20230926,151700,59708132,1598,1598,1598,1598,0
20230926,151600,59708132,1598,1598,1598,1598,0
20230926,151500,59708132,1598,1598,1598,1598,0
20230926,151400,59708132,1598,1598,1598,1598,0
20230926,151300,59708132,1598,1598,1598,1598,0
20230926,151200,59708132,1598,1598,1598,1598,0
20230926,151100,59708132,1598,1588,1598,1588,12
20230926,151000,59688966,1598,1598,1598,1598,0
20230926,150900,59688966,1598,1598,1598,1598,0
20230926,150800,59688966,1598,1598,1598,1598,0
20230926,150700,59688966,1598,1598,1598,1598,0
20230926,150600,59688966,1598,1590,1598,1590,544
20230926,150500,58822365,1588,1588,1588,1588,0
20230926,150400,58822365,1588,1588,1588,1588,0
20230926,150300,58822365,1588,1588,1588,1588,46
20230926,150200,58749317,1588,1588,1593,1586,1689
20230926,150100,56068798,1589,1592,1592,1589,1225
20230926,150000,54122241,1593,1593,1593,1593,1
20230926,145900,54120648,1598,1598,1598,1598,0
20230926,145800,54120648,1598,1598,1598,1598,0
20230926,145700,54120648,1598,1598,1598,1598,0
20230926,145600,54120648,1598,1598,1598,1598,0
20230926,145500,54120648,1598,1598,1598,1598,0
20230926,145400,54120648,1598,1598,1598,1598,625
20230926,145300,53121898,1598,1598,1598,1598,0
20230926,145200,53121898,1598,1598,1598,1598,0
20230926,145100,53121898,1598,1598,1598,1598,3
20230926,145000,53117104,1598,1598,1598,1598,0
20230926,144900,53117104,1598,1598,1598,1598,0
20230926,144800,53117104,1598,1598,1598,1598,6
20230926,144700,53107516,1595,1594,1598,1594,3
20230926,144600,53102729,1598,1598,1598,1598,40
20230926,144500,53038809,1598,1598,1598,1598,0
20230926,144400,53038809,1598,1598,1598,1598,0
20230926,144300,53038809,1598,1598,1598,1598,0
20230926,144200,53038809,1598,1598,1598,1598,0
20230926,144100,53038809,1598,1598,1598,1598,0
20230926,144000,53038809,1598,1598,1598,1598,0
20230926,143900,53038809,1598,1591,1598,1591,100
20230926,143800,52879702,1591,1591,1591,1591,0
20230926,143700,52879702,1591,1591,1591,1591,0
20230926,143600,52879702,1591,1591,1591,1591,0
20230926,143500,52879702,1591,1591,1591,1591,0
20230926,143400,52879702,1591,1597,1597,1591,1279
20230926,143300,50844156,1598,1598,1598,1598,0
20230926,143200,50844156,1598,1598,1598,1598,1
20230926,143100,50842558,1598,1598,1598,1598,7
20230926,143000,50831372,1598,1598,1598,1598,0
20230926,142900,50831372,1598,1598,1598,1598,1
20230926,142800,50829774,1599,1599,1599,1599,0
20230926,142700,50829774,1599,1599,1599,1599,0
20230926,142600,50829774,1599,1599,1599,1599,0
20230926,142500,50829774,1599,1599,1599,1599,0
20230926,142400,50829774,1599,1599,1599,1599,1
20230926,142300,50828175,1600,1600,1600,1600,0
20230926,142200,50828175,1600,1600,1600,1600,0
20230926,142100,50828175,1600,1600,1600,1600,0
20230926,142000,50828175,1600,1600,1600,1600,0
20230926,141900,50828175,1600,1600,1600,1600,0
20230926,141800,50828175,1600,1600,1600,1600,0
20230926,141700,50828175,1600,1600,1600,1600,0
20230926,141600,50828175,1600,1600,1600,1600,0
20230926,141500,50828175,1600,1600,1600,1600,0
20230926,141400,50828175,1600,1600,1600,1600,0
20230926,141300,50828175,1600,1600,1600,1600,2
20230926,141200,50824975,1599,1599,1599,1599,0
20230926,141100,50824975,1599,1599,1599,1599,0
20230926,141000,50824975,1599,1599,1599,1599,1
20230926,140900,50823376,1599,1600,1600,1599,2
20230926,140800,50820177,1604,1604,1604,1604,0
20230926,140700,50820177,1604,1604,1604,1604,0
20230926,140600,50820177,1604,1604,1604,1604,0
20230926,140500,50820177,1604,1604,1604,1604,0
20230926,140400,50820177,1604,1604,1604,1604,0
20230926,140300,50820177,1604,1604,1604,1604,0
20230926,140200,50820177,1604,1604,1604,1604,0
20230926,140100,50820177,1604,1604,1604,1604,0
20230926,140000,50820177,1604,1601,1604,1601,30
20230926,135900,50772075,1603,1603,1603,1603,0
20230926,135800,50772075,1603,1603,1603,1603,0
20230926,135700,50772075,1603,1599,1603,1599,337
20230926,135600,50233208,1600,1600,1600,1600,0
20230926,135500,50233208,1600,1600,1600,1600,0
20230926,135400,50233208,1600,1597,1600,1597,402
20230926,135300,49591211,1598,1598,1598,1598,0
20230926,135200,49591211,1598,1598,1598,1598,0
20230926,135100,49591211,1598,1598,1598,1598,0
20230926,135000,49591211,1598,1598,1598,1598,0
20230926,134900,49591211,1598,1598,1598,1598,204
20230926,134800,49265219,1599,1598,1599,1598,376
20230926,134700,48664323,1599,1599,1599,1599,0
20230926,134600,48664323,1599,1595,1599,1595,319
20230926,134500,48155513,1595,1595,1595,1595,0
20230926,134400,48155513,1595,1595,1595,1595,0
20230926,134300,48155513,1595,1595,1595,1595,0
20230926,134200,48155513,1595,1595,1595,1595,0
20230926,134100,48155513,1595,1595,1595,1595,0
20230926,134000,48155513,1595,1595,1595,1595,0
20230926,133900,48155513,1595,1595,1595,1595,0
20230926,133800,48155513,1595,1595,1595,1595,0
20230926,133700,48155513,1595,1595,1595,1595,11
20230926,133600,48137968,1597,1597,1597,1597,0
20230926,133500,48137968,1597,1597,1597,1597,0
20230926,133400,48137968,1597,1588,1597,1587,1001
20230926,133300,46549215,1603,1603,1603,1603,0
20230926,133200,46549215,1603,1603,1603,1603,0
20230926,133100,46549215,1603,1603,1603,1603,0
20230926,133000,46549215,1603,1603,1603,1603,0
20230926,132900,46549215,1603,1603,1603,1603,0
20230926,132800,46549215,1603,1603,1603,1603,0
20230926,132700,46549215,1603,1603,1603,1603,0
20230926,132600,46549215,1603,1603,1603,1603,0
20230926,132500,46549215,1603,1603,1603,1603,0
20230926,132400,46549215,1603,1603,1603,1603,0
20230926,132300,46549215,1603,1603,1603,1603,2
20230926,132200,46546009,1603,1603,1603,1603,0
20230926,132100,46546009,1603,1603,1603,1603,0
20230926,132000,46546009,1603,1603,1603,1603,0
20230926,131900,46546009,1603,1603,1603,1603,1
20230926,131800,46544406,1603,1603,1603,1603,0
20230926,131700,46544406,1603,1603,1603,1603,0
20230926,131600,46544406,1603,1602,1603,1602,3
20230926,131500,46539599,1606,1606,1606,1606,0
20230926,131400,46539599,1606,1606,1606,1606,0
20230926,131300,46539599,1606,1606,1606,1606,0
20230926,131200,46539599,1606,1595,1606,1595,906
20230926,131100,45090766,1595,1590,1595,1590,1166
20230926,131000,43236821,1589,1589,1589,1589,0
20230926,130900,43236821,1589,1589,1589,1589,5
20230926,130800,43228876,1589,1589,1589,1589,0
20230926,130700,43228876,1589,1588,1589,1588,81
20230926,130600,43100246,1588,1588,1588,1588,0
20230926,130500,43100246,1588,1588,1588,1588,0
20230926,130400,43100246,1588,1588,1588,1588,0
20230926,130300,43100246,1588,1588,1588,1588,0
20230926,130200,43100246,1588,1588,1588,1588,0
20230926,130100,43100246,1588,1588,1588,1588,21
20230926,130000,43066898,1588,1588,1588,1588,210
20230926,125900,42733418,1587,1587,1587,1587,0
20230926,125800,42733418,1587,1587,1587,1587,0
20230926,125700,42733418,1587,1587,1587,1587,0
20230926,125600,42733418,1587,1587,1587,1587,100
20230926,125500,42574718,1587,1587,1587,1587,4
20230926,125400,42568370,1588,1588,1588,1588,103
20230926,125300,42404806,1590,1590,1590,1590,50
20230926,125200,42325306,1589,1589,1589,1589,0
20230926,125100,42325306,1589,1589,1589,1589,0
20230926,125000,42325306,1589,1589,1589,1589,0
20230926,124900,42325306,1589,1589,1589,1589,1
20230926,124800,42323717,1590,1590,1590,1590,0
20230926,124700,42323717,1590,1590,1590,1590,0
20230926,124600,42323717,1590,1590,1590,1590,10
20230926,124500,42307817,1590,1590,1590,1590,0
20230926,124400,42307817,1590,1590,1590,1590,1
20230926,124300,42306227,1588,1588,1588,1588,0
20230926,124200,42306227,1588,1588,1588,1588,165
20230926,124100,42044207,1589,1589,1589,1589,5
20230926,124000,42036262,1590,1590,1590,1590,20
20230926,123900,42004462,1590,1590,1590,1590,0
20230926,123800,42004462,1590,1590,1590,1590,0
20230926,123700,42004462,1590,1589,1590,1589,519
20230926,123600,41179366,1588,1588,1588,1588,0
20230926,123500,41179366,1588,1588,1588,1588,0
20230926,123400,41179366,1588,1588,1588,1588,100
20230926,123300,41020566,1588,1588,1588,1588,0
20230926,123200,41020566,1588,1589,1589,1588,2
20230926,123100,41017389,1588,1588,1588,1588,0
20230926,123000,41017389,1588,1588,1588,1588,100
20230926,122900,40858589,1588,1588,1588,1588,200
20230926,122800,40540989,1588,1588,1588,1588,0
20230926,122700,40540989,1588,1588,1588,1588,1
20230926,122600,40539401,1588,1588,1588,1588,1
20230926,122500,40537813,1588,1588,1588,1588,2
20230926,122400,40534637,1588,1588,1588,1588,1
20230926,122300,40533049,1589,1589,1589,1589,0
20230926,122200,40533049,1589,1589,1589,1589,3
20230926,122100,40528282,1589,1589,1589,1589,0
20230926,122000,40528282,1589,1589,1589,1589,0
20230926,121900,40528282,1589,1589,1589,1589,0
20230926,121800,40528282,1589,1589,1589,1589,0
20230926,121700,40528282,1589,1589,1589,1589,6
20230926,121600,40518748,1589,1589,1589,1589,1
20230926,121500,40517159,1586,1586,1586,1586,0
20230926,121400,40517159,1586,1586,1586,1586,0
20230926,121300,40517159,1586,1588,1588,1586,903
20230926,121200,39084136,1590,1590,1590,1590,1
20230926,121100,39082546,1588,1588,1588,1588,0
20230926,121000,39082546,1588,1588,1588,1588,0
20230926,120900,39082546,1588,1588,1588,1588,0
20230926,120800,39082546,1588,1588,1588,1588,0
20230926,120700,39082546,1588,1588,1588,1588,0
20230926,120600,39082546,1588,1588,1588,1588,0
20230926,120500,39082546,1588,1588,1588,1588,0
20230926,120400,39082546,1588,1588,1588,1588,0
20230926,120300,39082546,1588,1588,1588,1588,0
20230926,120200,39082546,1588,1588,1588,1588,0
20230926,120100,39082546,1588,1588,1588,1588,0
20230926,120000,39082546,1588,1588,1588,1588,0
20230926,115900,39082546,1588,1588,1588,1588,0
20230926,115800,39082546,1588,1588,1588,1588,0
20230926,115700,39082546,1588,1588,1588,1588,0
20230926,115600,39082546,1588,1590,1590,1588,860
20230926,115500,37715466,1590,1590,1590,1590,130
20230926,115400,37508766,1590,1590,1590,1589,3194
20230926,115300,32430436,1596,1596,1596,1596,0
20230926,115200,32430436,1596,1596,1596,1596,0
20230926,115100,32430436,1596,1596,1596,1596,0
20230926,115000,32430436,1596,1596,1596,1596,0
20230926,114900,32430436,1596,1596,1596,1596,0
20230926,114800,32430436,1596,1596,1596,1596,0
20230926,114700,32430436,1596,1596,1596,1596,0
20230926,114600,32430436,1596,1596,1596,1596,0
20230926,114500,32430436,1596,1596,1596,1596,0
20230926,114400,32430436,1596,1596,1596,1596,0
20230926,114300,32430436,1596,1596,1596,1596,0
20230926,114200,32430436,1596,1596,1596,1596,2
20230926,114100,32427244,1596,1596,1596,1596,0
20230926,114000,32427244,1596,1596,1596,1596,0
20230926,113900,32427244,1596,1591,1597,1591,17
20230926,113800,32400175,1591,1591,1591,1591,0
20230926,113700,32400175,1591,1591,1591,1591,0
20230926,113600,32400175,1591,1590,1591,1590,46
20230926,113500,32327023,1590,1590,1590,1590,3681
20230926,113400,26474233,1591,1590,1591,1590,8
20230926,113300,26461512,1591,1591,1591,1591,0
20230926,113200,26461512,1591,1592,1592,1591,486
20230926,113100,25688254,1593,1593,1593,1593,0
20230926,113000,25688254,1593,1594,1594,1593,4
20230926,112900,25681881,1593,1593,1593,1593,60
20230926,112800,25586301,1593,1596,1596,1593,11
20230926,112700,25568775,1591,1591,1591,1591,100
20230926,112600,25409675,1596,1592,1596,1592,84
20230926,112500,25275943,1592,1592,1592,1592,0
20230926,112400,25275943,1592,1592,1592,1592,0
20230926,112300,25275943,1592,1592,1592,1592,0
20230926,112200,25275943,1592,1592,1592,1592,0
20230926,112100,25275943,1592,1592,1592,1592,0
20230926,112000,25275943,1592,1592,1592,1592,0
20230926,111900,25275943,1592,1592,1592,1592,0
20230926,111800,25275943,1592,1592,1592,1592,0
20230926,111700,25275943,1592,1592,1592,1592,0
20230926,111600,25275943,1592,1596,1596,1592,266
20230926,111500,24852467,1592,1592,1592,1592,0
20230926,111400,24852467,1592,1592,1592,1592,0
20230926,111300,24852467,1592,1592,1592,1592,0
20230926,111200,24852467,1592,1592,1592,1592,0
20230926,111100,24852467,1592,1592,1592,1592,2
20230926,111000,24849283,1593,1593,1593,1593,22
20230926,110900,24814237,1593,1593,1593,1593,6
20230926,110800,24804679,1596,1596,1596,1596,0
20230926,110700,24804679,1596,1596,1596,1596,0
20230926,110600,24804679,1596,1596,1596,1596,0
20230926,110500,24804679,1596,1596,1596,1596,0
20230926,110400,24804679,1596,1596,1596,1596,1
20230926,110300,24803083,1593,1593,1593,1593,0
20230926,110200,24803083,1593,1593,1593,1593,0
20230926,110100,24803083,1593,1593,1593,1593,0
20230926,110000,24803083,1593,1593,1593,1593,0
20230926,105900,24803083,1593,1593,1593,1593,0
20230926,105800,24803083,1593,1593,1593,1593,0
20230926,105700,24803083,1593,1593,1593,1593,0
20230926,105600,24803083,1593,1593,1593,1593,16
20230926,105500,24777595,1593,1593,1593,1593,1
20230926,105400,24776002,1593,1593,1593,1593,0
20230926,105300,24776002,1593,1593,1593,1593,1
20230926,105200,24774409,1592,1592,1592,1592,0
20230926,105100,24774409,1592,1592,1592,1592,0
20230926,105000,24774409,1592,1592,1592,1592,100
20230926,104900,24615209,1593,1593,1593,1593,2013
20230926,104800,21408500,1593,1593,1593,1593,0
20230926,104700,21408500,1593,1593,1593,1593,0
20230926,104600,21408500,1593,1593,1593,1593,69
20230926,104500,21298583,1594,1594,1594,1594,0
20230926,104400,21298583,1594,1597,1597,1594,53
20230926,104300,21214098,1595,1595,1595,1595,0
20230926,104200,21214098,1595,1597,1597,1595,235
20230926,104100,20839261,1603,1603,1603,1603,0
20230926,104000,20839261,1603,1596,1603,1596,3
20230926,103900,20834466,1596,1596,1596,1596,0
20230926,103800,20834466,1596,1596,1596,1596,0
20230926,103700,20834466,1596,1596,1596,1596,0
20230926,103600,20834466,1596,1596,1596,1596,17
20230926,103500,20807334,1596,1596,1596,1596,14
20230926,103400,20784990,1596,1596,1596,1596,0
20230926,103300,20784990,1596,1596,1596,1596,1
20230926,103200,20783394,1596,1596,1596,1596,0
20230926,103100,20783394,1596,1597,1597,1596,252
20230926,103000,20381180,1606,1606,1606,1606,1
20230926,102900,20379574,1597,1597,1597,1597,1
20230926,102800,20377977,1606,1606,1606,1606,0
20230926,102700,20377977,1606,1606,1606,1606,0
20230926,102600,20377977,1606,1606,1606,1606,0
20230926,102500,20377977,1606,1606,1606,1606,1
20230926,102400,20376371,1596,1606,1606,1596,32
20230926,102300,20325289,1597,1597,1597,1597,128
20230926,102200,20120873,1606,1606,1606,1606,0
20230926,102100,20120873,1606,1606,1606,1606,0
20230926,102000,20120873,1606,1598,1606,1597,881
20230926,101900,18713899,1606,1606,1606,1606,0
20230926,101800,18713899,1606,1606,1606,1606,0
20230926,101700,18713899,1606,1606,1606,1606,0
20230926,101600,18713899,1606,1606,1606,1606,0
20230926,101500,18713899,1606,1606,1606,1606,0
20230926,101400,18713899,1606,1606,1606,1606,0
20230926,101300,18713899,1606,1606,1606,1606,0
20230926,101200,18713899,1606,1606,1606,1606,12
20230926,101100,18694627,1606,1606,1606,1606,0
20230926,101000,18694627,1606,1606,1606,1606,2
20230926,100900,18691415,1606,1606,1606,1606,0
20230926,100800,18691415,1606,1606,1606,1606,0
20230926,100700,18691415,1606,1606,1606,1606,0
20230926,100600,18691415,1606,1606,1606,1606,0
20230926,100500,18691415,1606,1606,1606,1606,0
20230926,100400,18691415,1606,1606,1606,1606,0
20230926,100300,18691415,1606,1606,1606,1606,0
20230926,100200,18691415,1606,1606,1606,1606,0
20230926,100100,18691415,1606,1606,1606,1606,0
20230926,100000,18691415,1606,1606,1606,1606,2
20230926,095900,18688203,1596,1610,1610,1596,103
20230926,095800,18523710,1598,1598,1598,1598,922
20230926,095700,17050354,1598,1598,1598,1598,0
20230926,095600,17050354,1598,1600,1600,1598,1150
20230926,095500,15212614,1612,1606,1613,1606,1250
20230926,095400,13201168,1598,1600,1600,1598,1524
20230926,095300,10765770,1606,1606,1606,1606,0
20230926,095200,10765770,1606,1603,1606,1603,7
20230926,095100,10754546,1606,1606,1606,1606,0
20230926,095000,10754546,1606,1606,1606,1606,0
20230926,094900,10754546,1606,1606,1606,1606,0
20230926,094800,10754546,1606,1606,1606,1606,5
20230926,094700,10746516,1606,1605,1606,1605,2
20230926,094600,10743305,1606,1606,1606,1606,0
20230926,094500,10743305,1606,1605,1606,1605,5
20230926,094400,10735279,1607,1607,1607,1607,0
20230926,094300,10735279,1607,1607,1607,1600,20
20230926,094200,10703265,1609,1609,1609,1609,0
20230926,094100,10703265,1609,1609,1609,1609,0
20230926,094000,10703265,1609,1600,1609,1600,105
20230926,093900,10535238,1609,1609,1609,1609,1
20230926,093800,10533629,1610,1602,1610,1602,16
20230926,093700,10507964,1601,1601,1601,1601,3
20230926,093600,10503161,1600,1600,1600,1600,22
20230926,093500,10467961,1610,1610,1610,1610,1
20230926,093400,10466351,1601,1601,1601,1601,2
20230926,093300,10463149,1611,1611,1611,1611,0
20230926,093200,10463149,1611,1611,1611,1611,1
20230926,093100,10461538,1611,1611,1611,1611,0
20230926,093000,10461538,1611,1610,1611,1610,112
20230926,092900,10281216,1610,1610,1610,1610,1200
20230926,092800,8349216,1610,1610,1610,1610,0
20230926,092700,8349216,1610,1611,1611,1610,2
20230926,092600,8345995,1611,1611,1611,1611,2
20230926,092500,8342773,1613,1613,1613,1613,0
20230926,092400,8342773,1613,1600,1613,1599,25
20230926,092300,8302625,1613,1603,1613,1603,1535
20230926,092200,5830336,1603,1603,1603,1603,0
20230926,092100,5830336,1603,1603,1603,1603,0
20230926,092000,5830336,1603,1603,1603,1603,0
20230926,091900,5830336,1603,1603,1603,1603,0
20230926,091800,5830336,1603,1603,1603,1603,0
20230926,091700,5830336,1603,1603,1603,1603,0
20230926,091600,5830336,1603,1603,1603,1603,0
20230926,091500,5830336,1603,1604,1604,1600,1000
20230926,091400,4229153,1612,1612,1612,1612,0
20230926,091300,4229153,1612,1603,1612,1603,11
20230926,091200,4211511,1604,1604,1604,1604,8
20230926,091100,4198679,1612,1606,1612,1604,15
20230926,091000,4174575,1612,1607,1612,1607,21
20230926,090900,4140773,1612,1612,1612,1608,167
20230926,090800,3871573,1612,1612,1612,1612,6
20230926,090700,3861901,1612,1612,1612,1612,0
20230926,090600,3861901,1612,1606,1612,1605,182
20230926,090500,3569747,1613,1613,1613,1613,1
20230926,090400,3568134,1606,1606,1606,1606,0
20230926,090300,3568134,1606,1613,1614,1606,62
20230926,090200,3468313,1613,1604,1613,1604,854
20230926,090100,2097706,1604,1604,1604,1604,29
20230926,090000,2051190,1605,1605,1605,1605,1278