KissMeData/200230/min/candle-20230901.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230901,200600,90951758,894,894,894,894,3288
20230901,200500,90951758,894,894,894,894,0
20230901,200400,90951758,894,894,894,894,0
20230901,200300,90951758,894,894,894,894,0
20230901,200200,90951758,894,894,894,894,0
20230901,200100,90951758,894,894,894,894,0
20230901,200000,90951758,894,894,894,894,0
20230901,195900,90951758,894,894,894,894,0
20230901,195800,90951758,894,894,894,894,0
20230901,195700,90951758,894,894,894,894,0
20230901,195600,90951758,894,894,894,894,0
20230901,195500,90951758,894,894,894,894,0
20230901,195400,90951758,894,894,894,894,0
20230901,195300,90951758,894,894,894,894,0
20230901,195200,90951758,894,894,894,894,0
20230901,195100,90951758,894,894,894,894,0
20230901,195000,90951758,894,894,894,894,0
20230901,194900,90951758,894,894,894,894,0
20230901,194800,90951758,894,894,894,894,0
20230901,194700,90951758,894,894,894,894,0
20230901,194600,90951758,894,894,894,894,0
20230901,194500,90951758,894,894,894,894,0
20230901,194400,90951758,894,894,894,894,0
20230901,194300,90951758,894,894,894,894,0
20230901,194200,90951758,894,894,894,894,0
20230901,194100,90951758,894,894,894,894,0
20230901,194000,90951758,894,894,894,894,0
20230901,193900,90951758,894,894,894,894,0
20230901,193800,90951758,894,894,894,894,0
20230901,193700,90951758,894,894,894,894,0
20230901,193600,90951758,894,894,894,894,3288
20230901,193500,90951758,894,894,894,894,0
20230901,193400,90951758,894,894,894,894,0
20230901,193300,90951758,894,894,894,894,0
20230901,193200,90951758,894,894,894,894,0
20230901,193100,90951758,894,894,894,894,0
20230901,193000,90951758,894,894,894,894,0
20230901,192900,90951758,894,894,894,894,0
20230901,192800,90951758,894,894,894,894,0
20230901,192700,90951758,894,894,894,894,0
20230901,192600,90951758,894,894,894,894,0
20230901,192500,90951758,894,894,894,894,0
20230901,192400,90951758,894,894,894,894,0
20230901,192300,90951758,894,894,894,894,0
20230901,192200,90951758,894,894,894,894,0
20230901,192100,90951758,894,894,894,894,0
20230901,192000,90951758,894,894,894,894,0
20230901,191900,90951758,894,894,894,894,0
20230901,191800,90951758,894,894,894,894,0
20230901,191700,90951758,894,894,894,894,0
20230901,191600,90951758,894,894,894,894,0
20230901,191500,90951758,894,894,894,894,0
20230901,191400,90951758,894,894,894,894,0
20230901,191300,90951758,894,894,894,894,0
20230901,191200,90951758,894,894,894,894,0
20230901,191100,90951758,894,894,894,894,0
20230901,191000,90951758,894,894,894,894,0
20230901,190900,90951758,894,894,894,894,0
20230901,190800,90951758,894,894,894,894,0
20230901,190700,90951758,894,894,894,894,0
20230901,190600,90951758,894,894,894,894,3288
20230901,190500,90951758,894,894,894,894,0
20230901,190400,90951758,894,894,894,894,0
20230901,190300,90951758,894,894,894,894,0
20230901,190200,90951758,894,894,894,894,0
20230901,190100,90951758,894,894,894,894,0
20230901,190000,90951758,894,894,894,894,0
20230901,185900,90951758,894,894,894,894,0
20230901,185800,90951758,894,894,894,894,0
20230901,185700,90951758,894,894,894,894,0
20230901,185600,90951758,894,894,894,894,0
20230901,185500,90951758,894,894,894,894,0
20230901,185400,90951758,894,894,894,894,0
20230901,185300,90951758,894,894,894,894,0
20230901,185200,90951758,894,894,894,894,0
20230901,185100,90951758,894,894,894,894,0
20230901,185000,90951758,894,894,894,894,0
20230901,184900,90951758,894,894,894,894,0
20230901,184800,90951758,894,894,894,894,0
20230901,184700,90951758,894,894,894,894,0
20230901,184600,90951758,894,894,894,894,0
20230901,184500,90951758,894,894,894,894,0
20230901,184400,90951758,894,894,894,894,0
20230901,184300,90951758,894,894,894,894,0
20230901,184200,90951758,894,894,894,894,0
20230901,184100,90951758,894,894,894,894,0
20230901,184000,90951758,894,894,894,894,0
20230901,183900,90951758,894,894,894,894,0
20230901,183800,90951758,894,894,894,894,0
20230901,183700,90951758,894,894,894,894,0
20230901,183600,90951758,894,894,894,894,3288
20230901,183500,90951758,894,894,894,894,0
20230901,183400,90951758,894,894,894,894,0
20230901,183300,90951758,894,894,894,894,0
20230901,183200,90951758,894,894,894,894,0
20230901,183100,90951758,894,894,894,894,0
20230901,183000,90951758,894,894,894,894,0
20230901,182900,90951758,894,894,894,894,0
20230901,182800,90951758,894,894,894,894,0
20230901,182700,90951758,894,894,894,894,0
20230901,182600,90951758,894,894,894,894,0
20230901,182500,90951758,894,894,894,894,0
20230901,182400,90951758,894,894,894,894,0
20230901,182300,90951758,894,894,894,894,0
20230901,182200,90951758,894,894,894,894,0
20230901,182100,90951758,894,894,894,894,0
20230901,182000,90951758,894,894,894,894,0
20230901,181900,90951758,894,894,894,894,0
20230901,181800,90951758,894,894,894,894,0
20230901,181700,90951758,894,894,894,894,0
20230901,181600,90951758,894,894,894,894,0
20230901,181500,90951758,894,894,894,894,0
20230901,181400,90951758,894,894,894,894,0
20230901,181300,90951758,894,894,894,894,0
20230901,181200,90951758,894,894,894,894,0
20230901,181100,90951758,894,894,894,894,0
20230901,181000,90951758,894,894,894,894,0
20230901,180900,90951758,894,894,894,894,0
20230901,180800,90951758,894,894,894,894,0
20230901,180700,90951758,894,894,894,894,0
20230901,180600,90951758,894,894,894,894,3288
20230901,180500,90951758,894,894,894,894,0
20230901,180400,90951758,894,894,894,894,0
20230901,180300,90951758,894,894,894,894,0
20230901,180200,90951758,894,894,894,894,0
20230901,180100,90951758,894,894,894,894,0
20230901,180000,90951758,894,894,894,894,0
20230901,175900,90951758,894,894,894,894,0
20230901,175800,90951758,894,894,894,894,0
20230901,175700,90951758,894,894,894,894,0
20230901,175600,90951758,894,894,894,894,0
20230901,175500,90951758,894,894,894,894,0
20230901,175400,90951758,894,894,894,894,0
20230901,175300,90951758,894,894,894,894,0
20230901,175200,90951758,894,894,894,894,0
20230901,175100,90951758,894,894,894,894,0
20230901,175000,90951758,894,894,894,894,0
20230901,174900,90951758,894,894,894,894,0
20230901,174800,90951758,894,894,894,894,0
20230901,174700,90951758,894,894,894,894,0
20230901,174600,90951758,894,894,894,894,0
20230901,174500,90951758,894,894,894,894,0
20230901,174400,90951758,894,894,894,894,0
20230901,174300,90951758,894,894,894,894,0
20230901,174200,90951758,894,894,894,894,0
20230901,174100,90951758,894,894,894,894,0
20230901,174000,90951758,894,894,894,894,0
20230901,173900,90951758,894,894,894,894,0
20230901,173800,90951758,894,894,894,894,0
20230901,173700,90951758,894,894,894,894,0
20230901,173600,90951758,894,894,894,894,3288
20230901,173500,90951758,894,894,894,894,0
20230901,173400,90951758,894,894,894,894,0
20230901,173300,90951758,894,894,894,894,0
20230901,173200,90951758,894,894,894,894,0
20230901,173100,90951758,894,894,894,894,0
20230901,173000,90951758,894,894,894,894,0
20230901,172900,90951758,894,894,894,894,0
20230901,172800,90951758,894,894,894,894,0
20230901,172700,90951758,894,894,894,894,0
20230901,172600,90951758,894,894,894,894,0
20230901,172500,90951758,894,894,894,894,0
20230901,172400,90951758,894,894,894,894,0
20230901,172300,90951758,894,894,894,894,0
20230901,172200,90951758,894,894,894,894,0
20230901,172100,90951758,894,894,894,894,0
20230901,172000,90951758,894,894,894,894,0
20230901,171900,90951758,894,894,894,894,0
20230901,171800,90951758,894,894,894,894,0
20230901,171700,90951758,894,894,894,894,0
20230901,171600,90951758,894,894,894,894,0
20230901,171500,90951758,894,894,894,894,0
20230901,171400,90951758,894,894,894,894,0
20230901,171300,90951758,894,894,894,894,0
20230901,171200,90951758,894,894,894,894,0
20230901,171100,90951758,894,894,894,894,0
20230901,171000,90951758,894,894,894,894,0
20230901,170900,90951758,894,894,894,894,0
20230901,170800,90951758,894,894,894,894,0
20230901,170700,90951758,894,894,894,894,0
20230901,170600,90951758,894,894,894,894,3288
20230901,170500,90951758,894,894,894,894,0
20230901,170400,90951758,894,894,894,894,0
20230901,170300,90951758,894,894,894,894,0
20230901,170200,90951758,894,894,894,894,0
20230901,170100,90951758,894,894,894,894,0
20230901,170000,90951758,894,894,894,894,0
20230901,165900,90951758,894,894,894,894,0
20230901,165800,90951758,894,894,894,894,0
20230901,165700,90951758,894,894,894,894,0
20230901,165600,90951758,894,894,894,894,0
20230901,165500,90951758,894,894,894,894,0
20230901,165400,90951758,894,894,894,894,0
20230901,165300,90951758,894,894,894,894,0
20230901,165200,90951758,894,894,894,894,0
20230901,165100,90951758,894,894,894,894,0
20230901,165000,90951758,894,894,894,894,0
20230901,164900,90951758,894,894,894,894,0
20230901,164800,90951758,894,894,894,894,0
20230901,164700,90951758,894,894,894,894,0
20230901,164600,90951758,894,894,894,894,0
20230901,164500,90951758,894,894,894,894,0
20230901,164400,90951758,894,894,894,894,0
20230901,164300,90951758,894,894,894,894,0
20230901,164200,90951758,894,894,894,894,0
20230901,164100,90951758,894,894,894,894,0
20230901,164000,90951758,894,894,894,894,0
20230901,163900,90951758,894,894,894,894,0
20230901,163800,90951758,894,894,894,894,0
20230901,163700,90951758,894,894,894,894,0
20230901,163600,90951758,894,894,894,894,3288
20230901,163500,90951758,894,894,894,894,0
20230901,163400,90951758,894,894,894,894,0
20230901,163300,90951758,894,894,894,894,0
20230901,163200,90951758,894,894,894,894,0
20230901,163100,90951758,894,894,894,894,0
20230901,163000,90951758,894,894,894,894,0
20230901,162900,90951758,894,894,894,894,0
20230901,162800,90951758,894,894,894,894,0
20230901,162700,90951758,894,894,894,894,0
20230901,162600,90951758,894,894,894,894,0
20230901,162500,90951758,894,894,894,894,0
20230901,162400,90951758,894,894,894,894,0
20230901,162300,90951758,894,894,894,894,0
20230901,162200,90951758,894,894,894,894,0
20230901,162100,90951758,894,894,894,894,0
20230901,162000,90951758,894,894,894,894,0
20230901,161900,90951758,894,894,894,894,0
20230901,161800,90951758,894,894,894,894,0
20230901,161700,90951758,894,894,894,894,0
20230901,161600,90951758,894,894,894,894,0
20230901,161500,90951758,894,894,894,894,0
20230901,161400,90951758,894,894,894,894,0
20230901,161300,90951758,894,894,894,894,0
20230901,161200,90951758,894,894,894,894,0
20230901,161100,90951758,894,894,894,894,0
20230901,161000,90951758,894,894,894,894,0
20230901,160900,90951758,894,894,894,894,0
20230901,160800,90951758,894,894,894,894,0
20230901,160700,90951758,894,894,894,894,0
20230901,160600,90951758,894,894,894,894,3288
20230901,160500,90951758,894,894,894,894,0
20230901,160400,90951758,894,894,894,894,0
20230901,160300,90951758,894,894,894,894,0
20230901,160200,90951758,894,894,894,894,0
20230901,160100,90951758,894,894,894,894,0
20230901,160000,90951758,894,894,894,894,0
20230901,155900,90951758,894,894,894,894,0
20230901,155800,90951758,894,894,894,894,0
20230901,155700,90951758,894,894,894,894,0
20230901,155600,90951758,894,894,894,894,0
20230901,155500,90951758,894,894,894,894,0
20230901,155400,90951758,894,894,894,894,0
20230901,155300,90951758,894,894,894,894,0
20230901,155200,90951758,894,894,894,894,0
20230901,155100,90951758,894,894,894,894,0
20230901,155000,90951758,894,894,894,894,0
20230901,154900,90951758,894,894,894,894,0
20230901,154800,90951758,894,894,894,894,0
20230901,154700,90951758,894,894,894,894,0
20230901,154600,90951758,894,894,894,894,0
20230901,154500,90951758,894,894,894,894,0
20230901,154400,90951758,894,894,894,894,0
20230901,154300,90951758,894,894,894,894,0
20230901,154200,90951758,894,894,894,894,0
20230901,154100,90951758,894,894,894,894,0
20230901,154000,90951758,894,894,894,894,0
20230901,153900,90951758,894,894,894,894,0
20230901,153800,90951758,894,894,894,894,0
20230901,153700,90951758,894,894,894,894,0
20230901,153600,90951758,894,894,894,894,3288
20230901,153500,90951758,894,894,894,894,0
20230901,153400,90951758,894,894,894,894,0
20230901,153300,90951758,894,894,894,894,0
20230901,153200,90951758,894,894,894,894,0
20230901,153100,90951758,894,894,894,894,0
20230901,153000,90951758,894,894,894,894,3288
20230901,152900,88012286,896,896,896,896,0
20230901,152800,88012286,896,896,896,896,0
20230901,152700,88012286,896,896,896,896,0
20230901,152600,88012286,896,896,896,896,0
20230901,152500,88012286,896,896,896,896,0
20230901,152400,88012286,896,896,896,896,0
20230901,152300,88012286,896,896,896,896,0
20230901,152200,88012286,896,896,896,896,0
20230901,152100,88012286,896,896,896,896,0
20230901,152000,88012286,896,896,896,896,0
20230901,151900,88012286,896,896,896,896,69
20230901,151800,87950462,896,897,897,895,3560
20230901,151700,84762007,897,897,897,897,26
20230901,151600,84738685,898,898,898,898,101
20230901,151500,84647987,897,898,898,897,1139
20230901,151400,83626190,898,898,898,898,0
20230901,151300,83626190,898,898,898,898,108
20230901,151200,83529206,898,899,899,898,892
20230901,151100,82728090,901,901,901,901,0
20230901,151000,82728090,901,901,901,901,0
20230901,150900,82728090,901,901,901,901,1
20230901,150800,82727189,898,898,898,898,0
20230901,150700,82727189,898,898,898,898,2
20230901,150600,82725393,901,901,901,901,0
20230901,150500,82725393,901,901,901,901,0
20230901,150400,82725393,901,901,901,901,1
20230901,150300,82724492,901,901,901,901,1
20230901,150200,82723591,898,898,898,898,0
20230901,150100,82723591,898,898,898,898,772
20230901,150000,82030335,899,900,900,899,551
20230901,145900,81534935,900,900,900,900,0
20230901,145800,81534935,900,900,901,900,191
20230901,145700,81362935,901,901,901,901,30
20230901,145600,81335905,901,901,901,901,0
20230901,145500,81335905,901,901,901,901,0
20230901,145400,81335905,901,901,901,901,9
20230901,145300,81327796,901,901,901,901,0
20230901,145200,81327796,901,901,901,901,0
20230901,145100,81327796,901,901,901,901,0
20230901,145000,81327796,901,901,901,901,0
20230901,144900,81327796,901,901,901,901,0
20230901,144800,81327796,901,901,901,901,0
20230901,144700,81327796,901,901,901,901,0
20230901,144600,81327796,901,901,901,901,12
20230901,144500,81316984,901,901,901,901,0
20230901,144400,81316984,901,901,901,901,0
20230901,144300,81316984,901,901,901,901,0
20230901,144200,81316984,901,901,901,901,0
20230901,144100,81316984,901,901,901,901,0
20230901,144000,81316984,901,901,901,901,651
20230901,143900,80730433,901,901,901,901,49
20230901,143800,80686284,901,901,901,901,0
20230901,143700,80686284,901,901,901,901,0
20230901,143600,80686284,901,901,901,901,0
20230901,143500,80686284,901,901,901,901,10
20230901,143400,80677274,901,901,901,901,0
20230901,143300,80677274,901,901,901,901,0
20230901,143200,80677274,901,901,901,901,0
20230901,143100,80677274,901,901,901,901,0
20230901,143000,80677274,901,901,901,901,0
20230901,142900,80677274,901,901,901,901,0
20230901,142800,80677274,901,901,901,901,0
20230901,142700,80677274,901,901,901,901,0
20230901,142600,80677274,901,901,901,901,0
20230901,142500,80677274,901,901,901,901,1
20230901,142400,80676373,899,899,899,899,0
20230901,142300,80676373,899,899,899,899,0
20230901,142200,80676373,899,899,899,899,0
20230901,142100,80676373,899,899,899,899,0
20230901,142000,80676373,899,899,899,899,0
20230901,141900,80676373,899,899,899,899,0
20230901,141800,80676373,899,900,900,899,951
20230901,141700,79820744,901,901,901,901,111
20230901,141600,79720733,900,900,900,900,0
20230901,141500,79720733,900,900,900,900,0
20230901,141400,79720733,900,900,900,900,0
20230901,141300,79720733,900,900,900,900,0
20230901,141200,79720733,900,900,900,900,0
20230901,141100,79720733,900,900,900,900,0
20230901,141000,79720733,900,900,900,900,0
20230901,140900,79720733,900,900,900,900,0
20230901,140800,79720733,900,900,900,900,0
20230901,140700,79720733,900,900,900,900,0
20230901,140600,79720733,900,900,900,900,0
20230901,140500,79720733,900,900,900,900,455
20230901,140400,79311233,901,901,901,901,0
20230901,140300,79311233,901,901,901,901,0
20230901,140200,79311233,901,901,901,901,0
20230901,140100,79311233,901,901,901,901,983
20230901,140000,78425550,901,901,901,901,0
20230901,135900,78425550,901,901,901,901,0
20230901,135800,78425550,901,901,901,901,0
20230901,135700,78425550,901,901,901,901,0
20230901,135600,78425550,901,901,901,901,0
20230901,135500,78425550,901,901,901,901,998
20230901,135400,77526352,901,901,901,901,45
20230901,135300,77485807,901,901,901,901,0
20230901,135200,77485807,901,901,901,901,0
20230901,135100,77485807,901,901,901,901,0
20230901,135000,77485807,901,901,901,901,269
20230901,134900,77243438,905,905,905,905,0
20230901,134800,77243438,905,905,905,905,10
20230901,134700,77234388,906,906,906,906,1
20230901,134600,77233482,906,906,906,906,0
20230901,134500,77233482,906,906,906,906,0
20230901,134400,77233482,906,906,906,906,0
20230901,134300,77233482,906,906,906,906,22
20230901,134200,77213550,902,902,902,902,216
20230901,134100,77018718,902,902,902,902,1000
20230901,134000,76116718,902,902,902,902,0
20230901,133900,76116718,902,902,902,902,0
20230901,133800,76116718,902,902,902,902,5
20230901,133700,76112208,906,906,906,906,0
20230901,133600,76112208,906,906,906,906,0
20230901,133500,76112208,906,906,906,906,0
20230901,133400,76112208,906,906,906,906,172
20230901,133300,75956376,906,906,906,906,0
20230901,133200,75956376,906,906,906,906,0
20230901,133100,75956376,906,906,906,906,0
20230901,133000,75956376,906,906,906,906,0
20230901,132900,75956376,906,906,906,906,0
20230901,132800,75956376,906,906,906,906,0
20230901,132700,75956376,906,906,906,906,0
20230901,132600,75956376,906,906,906,906,0
20230901,132500,75956376,906,906,906,906,0
20230901,132400,75956376,906,906,906,906,0
20230901,132300,75956376,906,906,906,906,0
20230901,132200,75956376,906,901,906,901,457
20230901,132100,75544229,900,901,901,900,141
20230901,132000,75417208,901,901,901,901,0
20230901,131900,75417208,901,901,901,901,11
20230901,131800,75407297,901,901,901,901,0
20230901,131700,75407297,901,901,901,901,0
20230901,131600,75407297,901,901,901,901,1
20230901,131500,75406396,901,901,901,901,0
20230901,131400,75406396,901,901,901,901,0
20230901,131300,75406396,901,901,901,901,0
20230901,131200,75406396,901,901,901,901,500
20230901,131100,74955896,906,902,906,901,508
20230901,131000,74498153,901,901,901,901,41
20230901,130900,74461212,901,901,901,901,0
20230901,130800,74461212,901,901,901,901,2
20230901,130700,74459410,901,901,901,901,593
20230901,130600,73925117,901,901,901,901,158
20230901,130500,73782759,901,901,901,901,0
20230901,130400,73782759,901,901,901,901,0
20230901,130300,73782759,901,901,901,901,2
20230901,130200,73780957,901,901,901,901,0
20230901,130100,73780957,901,901,901,901,2
20230901,130000,73779155,900,900,900,900,0
20230901,125900,73779155,900,901,901,900,1000
20230901,125800,72878640,901,901,901,901,0
20230901,125700,72878640,901,901,901,901,6490
20230901,125600,67031150,901,901,901,901,0
20230901,125500,67031150,901,901,901,901,0
20230901,125400,67031150,901,901,901,901,0
20230901,125300,67031150,901,901,901,901,0
20230901,125200,67031150,901,901,901,901,2455
20230901,125100,64819195,901,901,901,901,0
20230901,125000,64819195,901,901,901,901,0
20230901,124900,64819195,901,901,901,901,0
20230901,124800,64819195,901,901,901,901,0
20230901,124700,64819195,901,901,901,901,0
20230901,124600,64819195,901,901,901,901,0
20230901,124500,64819195,901,907,907,901,51
20230901,124400,64772944,907,907,907,907,1
20230901,124300,64772037,901,901,901,901,50
20230901,124200,64726987,901,901,901,901,0
20230901,124100,64726987,901,901,901,901,0
20230901,124000,64726987,901,901,901,901,0
20230901,123900,64726987,901,901,901,901,0
20230901,123800,64726987,901,901,901,901,500
20230901,123700,64276487,908,901,908,901,1050
20230901,123600,63326587,908,908,908,908,50
20230901,123500,63281187,908,908,908,908,0
20230901,123400,63281187,908,908,908,908,10
20230901,123300,63272107,908,908,908,908,0
20230901,123200,63272107,908,908,908,908,0
20230901,123100,63272107,908,908,908,908,0
20230901,123000,63272107,908,908,908,908,40
20230901,122900,63235787,908,908,908,908,0
20230901,122800,63235787,908,908,908,908,0
20230901,122700,63235787,908,908,908,908,0
20230901,122600,63235787,908,908,908,908,0
20230901,122500,63235787,908,908,908,908,0
20230901,122400,63235787,908,908,908,908,0
20230901,122300,63235787,908,908,908,908,0
20230901,122200,63235787,908,908,908,908,0
20230901,122100,63235787,908,908,908,908,0
20230901,122000,63235787,908,908,908,908,0
20230901,121900,63235787,908,908,908,908,10
20230901,121800,63226707,899,899,899,899,0
20230901,121700,63226707,899,899,899,899,0
20230901,121600,63226707,899,899,899,899,0
20230901,121500,63226707,899,899,899,899,1
20230901,121400,63225808,908,908,908,908,0
20230901,121300,63225808,908,908,908,908,0
20230901,121200,63225808,908,908,908,908,0
20230901,121100,63225808,908,908,908,908,0
20230901,121000,63225808,908,908,908,908,0
20230901,120900,63225808,908,908,908,908,0
20230901,120800,63225808,908,908,908,908,0
20230901,120700,63225808,908,900,908,900,4330
20230901,120600,59307339,899,899,899,899,0
20230901,120500,59307339,899,899,899,899,0
20230901,120400,59307339,899,899,899,899,200
20230901,120300,59127539,899,899,899,899,0
20230901,120200,59127539,899,899,899,899,0
20230901,120100,59127539,899,899,899,899,0
20230901,120000,59127539,899,899,899,899,0
20230901,115900,59127539,899,899,899,899,0
20230901,115800,59127539,899,899,899,899,0
20230901,115700,59127539,899,899,899,899,0
20230901,115600,59127539,899,899,899,899,0
20230901,115500,59127539,899,899,899,899,0
20230901,115400,59127539,899,899,899,899,0
20230901,115300,59127539,899,899,899,899,0
20230901,115200,59127539,899,899,899,899,0
20230901,115100,59127539,899,901,901,899,281
20230901,115000,58874831,904,904,904,904,1
20230901,114900,58873927,906,906,906,906,0
20230901,114800,58873927,906,906,906,906,0
20230901,114700,58873927,906,906,906,906,0
20230901,114600,58873927,906,906,906,906,0
20230901,114500,58873927,906,906,906,906,0
20230901,114400,58873927,906,906,906,906,0
20230901,114300,58873927,906,906,906,906,0
20230901,114200,58873927,906,906,906,906,0
20230901,114100,58873927,906,906,906,906,0
20230901,114000,58873927,906,906,906,906,0
20230901,113900,58873927,906,906,906,906,0
20230901,113800,58873927,906,906,906,906,0
20230901,113700,58873927,906,906,906,906,30
20230901,113600,58846747,906,906,906,906,0
20230901,113500,58846747,906,906,906,906,0
20230901,113400,58846747,906,906,906,906,1
20230901,113300,58845841,906,906,906,906,1
20230901,113200,58844935,906,906,906,906,0
20230901,113100,58844935,906,906,906,906,0
20230901,113000,58844935,906,906,906,906,0
20230901,112900,58844935,906,906,906,906,0
20230901,112800,58844935,906,906,906,906,0
20230901,112700,58844935,906,906,906,906,0
20230901,112600,58844935,906,906,906,906,1
20230901,112500,58844029,906,906,906,906,0
20230901,112400,58844029,906,906,906,906,1
20230901,112300,58843123,901,901,901,901,0
20230901,112200,58843123,901,901,901,901,0
20230901,112100,58843123,901,901,901,901,0
20230901,112000,58843123,901,901,901,901,500
20230901,111900,58392623,901,901,901,901,0
20230901,111800,58392623,901,901,901,901,0
20230901,111700,58392623,901,903,903,901,2400
20230901,111600,56229618,902,904,904,902,3000
20230901,111500,53522918,901,905,905,901,700
20230901,111400,52891024,912,912,912,912,0
20230901,111300,52891024,912,912,912,912,0
20230901,111200,52891024,912,912,912,912,0
20230901,111100,52891024,912,912,912,912,0
20230901,111000,52891024,912,911,912,911,6
20230901,110900,52885556,905,905,905,905,123
20230901,110800,52774241,905,905,905,905,1
20230901,110700,52773336,913,913,913,913,0
20230901,110600,52773336,913,913,913,913,0
20230901,110500,52773336,913,913,913,913,0
20230901,110400,52773336,913,913,913,913,0
20230901,110300,52773336,913,913,913,913,2
20230901,110200,52771510,914,913,914,913,3
20230901,110100,52768770,914,908,914,908,2277
20230901,110000,50690107,905,905,905,905,303
20230901,105900,50415892,905,906,906,905,2400
20230901,105800,48243731,913,913,913,913,0
20230901,105700,48243731,913,913,913,913,0
20230901,105600,48243731,913,913,913,913,0
20230901,105500,48243731,913,913,913,913,0
20230901,105400,48243731,913,913,913,913,0
20230901,105300,48243731,913,913,913,913,1211
20230901,105200,47138088,913,913,913,913,0
20230901,105100,47138088,913,913,913,913,2
20230901,105000,47136262,914,914,914,914,0
20230901,104900,47136262,914,914,914,914,0
20230901,104800,47136262,914,914,914,914,0
20230901,104700,47136262,914,914,914,914,0
20230901,104600,47136262,914,914,914,914,3282
20230901,104500,44136514,915,912,915,912,1238
20230901,104400,43003865,913,909,913,909,3
20230901,104300,43001132,900,909,909,900,12
20230901,104200,42990307,915,913,918,913,2564
20230901,104100,40641656,912,909,912,909,9598
20230901,104000,31906570,909,909,909,909,0
20230901,103900,31906570,909,904,909,904,10498
20230901,103800,22393017,904,901,904,901,210
20230901,103700,22203396,900,900,900,900,0
20230901,103600,22203396,900,900,900,900,0
20230901,103500,22203396,900,900,900,900,276
20230901,103400,21954996,900,900,900,900,0
20230901,103300,21954996,900,899,900,899,29
20230901,103200,21928924,898,898,898,898,0
20230901,103100,21928924,898,898,898,898,3
20230901,103000,21926230,895,899,899,895,400
20230901,102900,21567603,899,899,899,899,30
20230901,102800,21540633,899,899,899,899,0
20230901,102700,21540633,899,899,899,899,0
20230901,102600,21540633,899,899,899,899,0
20230901,102500,21540633,899,899,899,899,0
20230901,102400,21540633,899,899,899,899,0
20230901,102300,21540633,899,899,899,899,0
20230901,102200,21540633,899,896,899,896,1237
20230901,102100,20432039,896,896,896,896,3
20230901,102000,20429351,895,895,895,895,0
20230901,101900,20429351,895,895,895,895,0
20230901,101800,20429351,895,895,895,895,0
20230901,101700,20429351,895,895,895,895,0
20230901,101600,20429351,895,895,895,895,7
20230901,101500,20423086,895,895,895,895,0
20230901,101400,20423086,895,895,895,895,0
20230901,101300,20423086,895,895,895,895,3876
20230901,101200,16954066,895,895,895,895,6
20230901,101100,16948696,895,895,895,895,1
20230901,101000,16947801,895,895,895,895,0
20230901,100900,16947801,895,895,895,895,819
20230901,100800,16214796,896,896,896,896,0
20230901,100700,16214796,896,896,896,896,10
20230901,100600,16205836,895,895,895,895,367
20230901,100500,15877371,893,893,893,893,0
20230901,100400,15877371,893,893,893,893,0
20230901,100300,15877371,893,893,893,893,0
20230901,100200,15877371,893,893,893,893,0
20230901,100100,15877371,893,893,893,893,0
20230901,100000,15877371,893,893,893,893,150
20230901,095900,15743421,893,893,893,893,0
20230901,095800,15743421,893,895,895,893,1289
20230901,095700,14592298,895,893,895,893,1001
20230901,095600,13698403,893,893,893,893,400
20230901,095500,13341203,893,893,893,893,0
20230901,095400,13341203,893,893,893,893,1500
20230901,095300,12001703,893,893,893,893,0
20230901,095200,12001703,893,893,893,893,30
20230901,095100,11974913,895,894,895,894,8230
20230901,095000,4610269,895,895,895,895,0
20230901,094900,4610269,895,895,895,895,0
20230901,094800,4610269,895,895,895,895,0
20230901,094700,4610269,895,895,895,895,73
20230901,094600,4544934,894,894,894,894,0
20230901,094500,4544934,894,895,895,894,140
20230901,094400,4419654,894,894,894,894,0
20230901,094300,4419654,894,893,894,893,11
20230901,094200,4409830,892,891,892,891,424
20230901,094100,4032018,892,892,892,892,1
20230901,094000,4031126,892,892,892,892,0
20230901,093900,4031126,892,892,892,892,51
20230901,093800,3985634,893,893,893,893,0
20230901,093700,3985634,893,893,893,893,0
20230901,093600,3985634,893,893,893,893,0
20230901,093500,3985634,893,893,893,893,0
20230901,093400,3985634,893,893,893,893,0
20230901,093300,3985634,893,894,894,893,30
20230901,093200,3958834,894,895,895,894,126
20230901,093100,3846153,895,895,895,895,0
20230901,093000,3846153,895,895,895,895,1
20230901,092900,3845258,895,895,895,895,0
20230901,092800,3845258,895,895,895,895,0
20230901,092700,3845258,895,895,895,895,0
20230901,092600,3845258,895,894,895,894,31
20230901,092500,3817534,894,894,894,894,0
20230901,092400,3817534,894,895,895,894,308
20230901,092300,3541882,895,895,895,895,0
20230901,092200,3541882,895,895,895,895,2
20230901,092100,3540092,896,896,896,896,0
20230901,092000,3540092,896,896,896,896,0
20230901,091900,3540092,896,896,896,896,0
20230901,091800,3540092,896,896,896,896,2
20230901,091700,3538300,890,894,894,890,1116
20230901,091600,2544520,896,896,896,896,1
20230901,091500,2543624,894,894,894,894,0
20230901,091400,2543624,894,894,897,894,380
20230901,091300,2203863,894,894,894,894,0
20230901,091200,2203863,894,894,894,894,1
20230901,091100,2202969,890,890,890,890,1
20230901,091000,2202079,889,889,889,889,0
20230901,090900,2202079,889,889,889,889,0
20230901,090800,2202079,889,889,889,889,0
20230901,090700,2202079,889,889,889,889,0
20230901,090600,2202079,889,894,895,889,2106
20230901,090500,327575,894,894,894,894,9
20230901,090400,319529,894,892,894,892,8
20230901,090300,312391,891,891,891,891,0
20230901,090200,312391,891,891,891,891,0
20230901,090100,312391,891,891,891,891,0
20230901,090000,312391,891,890,891,890,351