KissMeData/067390/min/candle-20230901.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230901,192900,2060313263,1685,1685,1685,1685,12192
20230901,192800,2060313263,1685,1685,1685,1685,0
20230901,192700,2060313263,1685,1685,1685,1685,0
20230901,192600,2060313263,1685,1685,1685,1685,0
20230901,192500,2060313263,1685,1685,1685,1685,0
20230901,192400,2060313263,1685,1685,1685,1685,0
20230901,192300,2060313263,1685,1685,1685,1685,0
20230901,192200,2060313263,1685,1685,1685,1685,0
20230901,192100,2060313263,1685,1685,1685,1685,0
20230901,192000,2060313263,1685,1685,1685,1685,0
20230901,191900,2060313263,1685,1685,1685,1685,0
20230901,191800,2060313263,1685,1685,1685,1685,0
20230901,191700,2060313263,1685,1685,1685,1685,0
20230901,191600,2060313263,1685,1685,1685,1685,0
20230901,191500,2060313263,1685,1685,1685,1685,0
20230901,191400,2060313263,1685,1685,1685,1685,0
20230901,191300,2060313263,1685,1685,1685,1685,0
20230901,191200,2060313263,1685,1685,1685,1685,0
20230901,191100,2060313263,1685,1685,1685,1685,0
20230901,191000,2060313263,1685,1685,1685,1685,0
20230901,190900,2060313263,1685,1685,1685,1685,0
20230901,190800,2060313263,1685,1685,1685,1685,0
20230901,190700,2060313263,1685,1685,1685,1685,0
20230901,190600,2060313263,1685,1685,1685,1685,0
20230901,190500,2060313263,1685,1685,1685,1685,0
20230901,190400,2060313263,1685,1685,1685,1685,0
20230901,190300,2060313263,1685,1685,1685,1685,0
20230901,190200,2060313263,1685,1685,1685,1685,0
20230901,190100,2060313263,1685,1685,1685,1685,0
20230901,190000,2060313263,1685,1685,1685,1685,0
20230901,185900,2060313263,1685,1685,1685,1685,12192
20230901,185800,2060313263,1685,1685,1685,1685,0
20230901,185700,2060313263,1685,1685,1685,1685,0
20230901,185600,2060313263,1685,1685,1685,1685,0
20230901,185500,2060313263,1685,1685,1685,1685,0
20230901,185400,2060313263,1685,1685,1685,1685,0
20230901,185300,2060313263,1685,1685,1685,1685,0
20230901,185200,2060313263,1685,1685,1685,1685,0
20230901,185100,2060313263,1685,1685,1685,1685,0
20230901,185000,2060313263,1685,1685,1685,1685,0
20230901,184900,2060313263,1685,1685,1685,1685,0
20230901,184800,2060313263,1685,1685,1685,1685,0
20230901,184700,2060313263,1685,1685,1685,1685,0
20230901,184600,2060313263,1685,1685,1685,1685,0
20230901,184500,2060313263,1685,1685,1685,1685,0
20230901,184400,2060313263,1685,1685,1685,1685,0
20230901,184300,2060313263,1685,1685,1685,1685,0
20230901,184200,2060313263,1685,1685,1685,1685,0
20230901,184100,2060313263,1685,1685,1685,1685,0
20230901,184000,2060313263,1685,1685,1685,1685,0
20230901,183900,2060313263,1685,1685,1685,1685,0
20230901,183800,2060313263,1685,1685,1685,1685,0
20230901,183700,2060313263,1685,1685,1685,1685,0
20230901,183600,2060313263,1685,1685,1685,1685,0
20230901,183500,2060313263,1685,1685,1685,1685,0
20230901,183400,2060313263,1685,1685,1685,1685,0
20230901,183300,2060313263,1685,1685,1685,1685,0
20230901,183200,2060313263,1685,1685,1685,1685,0
20230901,183100,2060313263,1685,1685,1685,1685,0
20230901,183000,2060313263,1685,1685,1685,1685,0
20230901,182900,2060313263,1685,1685,1685,1685,12192
20230901,182800,2060313263,1685,1685,1685,1685,0
20230901,182700,2060313263,1685,1685,1685,1685,0
20230901,182600,2060313263,1685,1685,1685,1685,0
20230901,182500,2060313263,1685,1685,1685,1685,0
20230901,182400,2060313263,1685,1685,1685,1685,0
20230901,182300,2060313263,1685,1685,1685,1685,0
20230901,182200,2060313263,1685,1685,1685,1685,0
20230901,182100,2060313263,1685,1685,1685,1685,0
20230901,182000,2060313263,1685,1685,1685,1685,0
20230901,181900,2060313263,1685,1685,1685,1685,0
20230901,181800,2060313263,1685,1685,1685,1685,0
20230901,181700,2060313263,1685,1685,1685,1685,0
20230901,181600,2060313263,1685,1685,1685,1685,0
20230901,181500,2060313263,1685,1685,1685,1685,0
20230901,181400,2060313263,1685,1685,1685,1685,0
20230901,181300,2060313263,1685,1685,1685,1685,0
20230901,181200,2060313263,1685,1685,1685,1685,0
20230901,181100,2060313263,1685,1685,1685,1685,0
20230901,181000,2060313263,1685,1685,1685,1685,0
20230901,180900,2060313263,1685,1685,1685,1685,0
20230901,180800,2060313263,1685,1685,1685,1685,0
20230901,180700,2060313263,1685,1685,1685,1685,0
20230901,180600,2060313263,1685,1685,1685,1685,0
20230901,180500,2060313263,1685,1685,1685,1685,0
20230901,180400,2060313263,1685,1685,1685,1685,0
20230901,180300,2060313263,1685,1685,1685,1685,0
20230901,180200,2060313263,1685,1685,1685,1685,0
20230901,180100,2060313263,1685,1685,1685,1685,0
20230901,180000,2060313263,1685,1685,1685,1685,0
20230901,175900,2060313263,1685,1685,1685,1685,12192
20230901,175800,2060313263,1685,1685,1685,1685,0
20230901,175700,2060313263,1685,1685,1685,1685,0
20230901,175600,2060313263,1685,1685,1685,1685,0
20230901,175500,2060313263,1685,1685,1685,1685,0
20230901,175400,2060313263,1685,1685,1685,1685,0
20230901,175300,2060313263,1685,1685,1685,1685,0
20230901,175200,2060313263,1685,1685,1685,1685,0
20230901,175100,2060313263,1685,1685,1685,1685,0
20230901,175000,2060313263,1685,1685,1685,1685,0
20230901,174900,2060313263,1685,1685,1685,1685,0
20230901,174800,2060313263,1685,1685,1685,1685,0
20230901,174700,2060313263,1685,1685,1685,1685,0
20230901,174600,2060313263,1685,1685,1685,1685,0
20230901,174500,2060313263,1685,1685,1685,1685,0
20230901,174400,2060313263,1685,1685,1685,1685,0
20230901,174300,2060313263,1685,1685,1685,1685,0
20230901,174200,2060313263,1685,1685,1685,1685,0
20230901,174100,2060313263,1685,1685,1685,1685,0
20230901,174000,2060313263,1685,1685,1685,1685,0
20230901,173900,2060313263,1685,1685,1685,1685,0
20230901,173800,2060313263,1685,1685,1685,1685,0
20230901,173700,2060313263,1685,1685,1685,1685,0
20230901,173600,2060313263,1685,1685,1685,1685,0
20230901,173500,2060313263,1685,1685,1685,1685,0
20230901,173400,2060313263,1685,1685,1685,1685,0
20230901,173300,2060313263,1685,1685,1685,1685,0
20230901,173200,2060313263,1685,1685,1685,1685,0
20230901,173100,2060313263,1685,1685,1685,1685,0
20230901,173000,2060313263,1685,1685,1685,1685,0
20230901,172900,2060313263,1685,1685,1685,1685,12192
20230901,172800,2060313263,1685,1685,1685,1685,0
20230901,172700,2060313263,1685,1685,1685,1685,0
20230901,172600,2060313263,1685,1685,1685,1685,0
20230901,172500,2060313263,1685,1685,1685,1685,0
20230901,172400,2060313263,1685,1685,1685,1685,0
20230901,172300,2060313263,1685,1685,1685,1685,0
20230901,172200,2060313263,1685,1685,1685,1685,0
20230901,172100,2060313263,1685,1685,1685,1685,0
20230901,172000,2060313263,1685,1685,1685,1685,0
20230901,171900,2060313263,1685,1685,1685,1685,0
20230901,171800,2060313263,1685,1685,1685,1685,0
20230901,171700,2060313263,1685,1685,1685,1685,0
20230901,171600,2060313263,1685,1685,1685,1685,0
20230901,171500,2060313263,1685,1685,1685,1685,0
20230901,171400,2060313263,1685,1685,1685,1685,0
20230901,171300,2060313263,1685,1685,1685,1685,0
20230901,171200,2060313263,1685,1685,1685,1685,0
20230901,171100,2060313263,1685,1685,1685,1685,0
20230901,171000,2060313263,1685,1685,1685,1685,0
20230901,170900,2060313263,1685,1685,1685,1685,0
20230901,170800,2060313263,1685,1685,1685,1685,0
20230901,170700,2060313263,1685,1685,1685,1685,0
20230901,170600,2060313263,1685,1685,1685,1685,0
20230901,170500,2060313263,1685,1685,1685,1685,0
20230901,170400,2060313263,1685,1685,1685,1685,0
20230901,170300,2060313263,1685,1685,1685,1685,0
20230901,170200,2060313263,1685,1685,1685,1685,0
20230901,170100,2060313263,1685,1685,1685,1685,0
20230901,170000,2060313263,1685,1685,1685,1685,0
20230901,165900,2060313263,1685,1685,1685,1685,12192
20230901,165800,2060313263,1685,1685,1685,1685,0
20230901,165700,2060313263,1685,1685,1685,1685,0
20230901,165600,2060313263,1685,1685,1685,1685,0
20230901,165500,2060313263,1685,1685,1685,1685,0
20230901,165400,2060313263,1685,1685,1685,1685,0
20230901,165300,2060313263,1685,1685,1685,1685,0
20230901,165200,2060313263,1685,1685,1685,1685,0
20230901,165100,2060313263,1685,1685,1685,1685,0
20230901,165000,2060313263,1685,1685,1685,1685,0
20230901,164900,2060313263,1685,1685,1685,1685,0
20230901,164800,2060313263,1685,1685,1685,1685,0
20230901,164700,2060313263,1685,1685,1685,1685,0
20230901,164600,2060313263,1685,1685,1685,1685,0
20230901,164500,2060313263,1685,1685,1685,1685,0
20230901,164400,2060313263,1685,1685,1685,1685,0
20230901,164300,2060313263,1685,1685,1685,1685,0
20230901,164200,2060313263,1685,1685,1685,1685,0
20230901,164100,2060313263,1685,1685,1685,1685,0
20230901,164000,2060313263,1685,1685,1685,1685,0
20230901,163900,2060313263,1685,1685,1685,1685,0
20230901,163800,2060313263,1685,1685,1685,1685,0
20230901,163700,2060313263,1685,1685,1685,1685,0
20230901,163600,2060313263,1685,1685,1685,1685,0
20230901,163500,2060313263,1685,1685,1685,1685,0
20230901,163400,2060313263,1685,1685,1685,1685,0
20230901,163300,2060313263,1685,1685,1685,1685,0
20230901,163200,2060313263,1685,1685,1685,1685,0
20230901,163100,2060313263,1685,1685,1685,1685,0
20230901,163000,2060313263,1685,1685,1685,1685,0
20230901,162900,2060313263,1685,1685,1685,1685,12192
20230901,162800,2060313263,1685,1685,1685,1685,0
20230901,162700,2060313263,1685,1685,1685,1685,0
20230901,162600,2060313263,1685,1685,1685,1685,0
20230901,162500,2060313263,1685,1685,1685,1685,0
20230901,162400,2060313263,1685,1685,1685,1685,0
20230901,162300,2060313263,1685,1685,1685,1685,0
20230901,162200,2060313263,1685,1685,1685,1685,0
20230901,162100,2060313263,1685,1685,1685,1685,0
20230901,162000,2060313263,1685,1685,1685,1685,0
20230901,161900,2060313263,1685,1685,1685,1685,0
20230901,161800,2060313263,1685,1685,1685,1685,0
20230901,161700,2060313263,1685,1685,1685,1685,0
20230901,161600,2060313263,1685,1685,1685,1685,0
20230901,161500,2060313263,1685,1685,1685,1685,0
20230901,161400,2060313263,1685,1685,1685,1685,0
20230901,161300,2060313263,1685,1685,1685,1685,0
20230901,161200,2060313263,1685,1685,1685,1685,0
20230901,161100,2060313263,1685,1685,1685,1685,0
20230901,161000,2060313263,1685,1685,1685,1685,0
20230901,160900,2060313263,1685,1685,1685,1685,0
20230901,160800,2060313263,1685,1685,1685,1685,0
20230901,160700,2060313263,1685,1685,1685,1685,0
20230901,160600,2060313263,1685,1685,1685,1685,0
20230901,160500,2060313263,1685,1685,1685,1685,0
20230901,160400,2060313263,1685,1685,1685,1685,0
20230901,160300,2060313263,1685,1685,1685,1685,0
20230901,160200,2060313263,1685,1685,1685,1685,0
20230901,160100,2060313263,1685,1685,1685,1685,0
20230901,160000,2060313263,1685,1685,1685,1685,0
20230901,155900,2060313263,1685,1685,1685,1685,12192
20230901,155800,2060313263,1685,1685,1685,1685,0
20230901,155700,2060313263,1685,1685,1685,1685,0
20230901,155600,2060313263,1685,1685,1685,1685,0
20230901,155500,2060313263,1685,1685,1685,1685,0
20230901,155400,2060313263,1685,1685,1685,1685,0
20230901,155300,2060313263,1685,1685,1685,1685,0
20230901,155200,2060313263,1685,1685,1685,1685,0
20230901,155100,2060313263,1685,1685,1685,1685,0
20230901,155000,2060313263,1685,1685,1685,1685,0
20230901,154900,2060313263,1685,1685,1685,1685,0
20230901,154800,2060313263,1685,1685,1685,1685,0
20230901,154700,2060313263,1685,1685,1685,1685,0
20230901,154600,2060313263,1685,1685,1685,1685,0
20230901,154500,2060313263,1685,1685,1685,1685,0
20230901,154400,2060313263,1685,1685,1685,1685,0
20230901,154300,2060313263,1685,1685,1685,1685,0
20230901,154200,2060313263,1685,1685,1685,1685,0
20230901,154100,2060313263,1685,1685,1685,1685,0
20230901,154000,2060313263,1685,1685,1685,1685,0
20230901,153900,2060313263,1685,1685,1685,1685,0
20230901,153800,2060313263,1685,1685,1685,1685,0
20230901,153700,2060313263,1685,1685,1685,1685,0
20230901,153600,2060313263,1685,1685,1685,1685,0
20230901,153500,2060313263,1685,1685,1685,1685,0
20230901,153400,2060313263,1685,1685,1685,1685,0
20230901,153300,2060313263,1685,1685,1685,1685,0
20230901,153200,2060313263,1685,1685,1685,1685,0
20230901,153100,2060313263,1685,1685,1685,1685,0
20230901,153000,2060313263,1685,1685,1685,1685,12192
20230901,152900,2039769743,1712,1712,1712,1712,0
20230901,152800,2039769743,1712,1712,1712,1712,0
20230901,152700,2039769743,1712,1712,1712,1712,0
20230901,152600,2039769743,1712,1712,1712,1712,0
20230901,152500,2039769743,1712,1712,1712,1712,0
20230901,152400,2039769743,1712,1712,1712,1712,0
20230901,152300,2039769743,1712,1712,1712,1712,0
20230901,152200,2039769743,1712,1712,1712,1712,0
20230901,152100,2039769743,1712,1712,1712,1712,0
20230901,152000,2039769743,1712,1712,1712,1712,0
20230901,151900,2039769743,1712,1711,1712,1711,1651
20230901,151800,2036943631,1712,1694,1712,1692,1840
20230901,151700,2033817381,1698,1700,1700,1698,46
20230901,151600,2033739191,1700,1700,1700,1700,1
20230901,151500,2033737491,1698,1698,1698,1690,7522
20230901,151400,2021013461,1698,1698,1698,1698,1
20230901,151300,2021011763,1695,1698,1700,1695,5171
20230901,151200,2012231460,1698,1695,1698,1695,1023
20230901,151100,2010497471,1695,1695,1695,1695,0
20230901,151000,2010497471,1695,1695,1695,1695,11
20230901,150900,2010478826,1698,1694,1698,1693,1604
20230901,150800,2007758639,1695,1697,1697,1695,206
20230901,150700,2007409459,1691,1695,1695,1691,483
20230901,150600,2006592209,1700,1700,1700,1700,172
20230901,150500,2006299809,1709,1709,1709,1709,0
20230901,150400,2006299809,1709,1709,1709,1709,133
20230901,150300,2006072512,1713,1713,1713,1713,10
20230901,150200,2006055382,1714,1700,1714,1700,452
20230901,150100,2005282942,1711,1707,1711,1707,4148
20230901,150000,1998190309,1707,1707,1707,1707,354
20230901,145900,1997586031,1707,1705,1708,1691,535
20230901,145800,1996673727,1705,1699,1705,1695,761
20230901,145700,1995382182,1691,1698,1699,1691,3177
20230901,145600,1990005922,1699,1699,1699,1692,1141
20230901,145500,1988073954,1693,1702,1702,1693,729
20230901,145400,1986839667,1693,1693,1702,1693,16
20230901,145300,1986812570,1693,1707,1707,1693,2151
20230901,145200,1983168295,1707,1707,1707,1707,1581
20230901,145100,1980469528,1707,1707,1707,1707,0
20230901,145000,1980469528,1707,1707,1707,1707,1
20230901,144900,1980467821,1696,1706,1707,1696,230
20230901,144800,1980076156,1706,1706,1706,1706,74
20230901,144700,1979949912,1705,1705,1705,1705,531
20230901,144600,1979044557,1705,1702,1705,1702,858
20230901,144500,1977582533,1701,1701,1701,1701,20
20230901,144400,1977548513,1702,1702,1702,1702,0
20230901,144300,1977548513,1702,1702,1702,1702,0
20230901,144200,1977548513,1702,1702,1702,1702,100
20230901,144100,1977378313,1702,1702,1702,1702,200
20230901,144000,1977037913,1702,1699,1702,1699,1586
20230901,143900,1974340717,1699,1699,1699,1699,0
20230901,143800,1974340717,1699,1699,1699,1699,0
20230901,143700,1974340717,1699,1696,1699,1696,502
20230901,143600,1973489321,1696,1694,1696,1693,1042
20230901,143500,1971725178,1697,1694,1697,1694,163
20230901,143400,1971449053,1697,1693,1697,1693,388
20230901,143300,1970792165,1693,1694,1694,1693,1916
20230901,143200,1967547563,1695,1697,1697,1695,2141
20230901,143100,1963915040,1697,1699,1700,1697,1605
20230901,143000,1961188154,1699,1699,1699,1699,2399
20230901,142900,1957112253,1700,1697,1700,1695,1366
20230901,142800,1954796082,1698,1698,1701,1698,1242
20230901,142700,1952684131,1698,1698,1698,1698,5
20230901,142600,1952675641,1697,1700,1700,1697,1315
20230901,142500,1950442184,1700,1700,1700,1700,10
20230901,142400,1950425184,1699,1701,1701,1699,412
20230901,142300,1949725162,1702,1702,1702,1702,4
20230901,142200,1949718354,1702,1702,1702,1702,332
20230901,142100,1949153290,1702,1702,1702,1702,2
20230901,142000,1949149886,1702,1702,1702,1702,1
20230901,141900,1949148184,1699,1699,1702,1699,205
20230901,141800,1948799886,1698,1703,1703,1698,706
20230901,141700,1947601091,1698,1700,1700,1698,222
20230901,141600,1947224088,1704,1704,1704,1704,611
20230901,141500,1946182944,1704,1704,1704,1704,802
20230901,141400,1944816336,1705,1705,1705,1705,1
20230901,141300,1944814631,1697,1697,1697,1697,1100
20230901,141200,1942947931,1696,1696,1696,1694,1379
20230901,141100,1940609155,1695,1705,1705,1695,12897
20230901,141000,1918700818,1705,1705,1705,1705,0
20230901,140900,1918700818,1705,1705,1705,1705,0
20230901,140800,1918700818,1705,1706,1706,1705,406
20230901,140700,1918008539,1706,1706,1706,1706,0
20230901,140600,1918008539,1706,1706,1706,1706,1
20230901,140500,1918006833,1706,1705,1706,1705,392
20230901,140400,1917338464,1705,1706,1706,1700,5435
20230901,140300,1908084020,1706,1707,1707,1706,526
20230901,140200,1907186148,1710,1710,1710,1710,5
20230901,140100,1907177598,1710,1710,1710,1708,829
20230901,140000,1905760082,1712,1712,1712,1712,2112
20230901,135900,1902144338,1711,1710,1712,1710,26
20230901,135800,1902099856,1710,1710,1710,1710,601
20230901,135700,1901072146,1715,1712,1715,1712,81
20230901,135600,1900933471,1705,1705,1705,1705,0
20230901,135500,1900933471,1705,1706,1706,1705,650
20230901,135400,1899824742,1705,1705,1705,1705,325
20230901,135300,1899270617,1705,1702,1711,1700,1527
20230901,135200,1896666752,1701,1705,1705,1701,1120
20230901,135100,1894759681,1705,1706,1706,1705,1308
20230901,135000,1892529441,1705,1709,1709,1705,2600
20230901,134900,1888088390,1709,1710,1711,1709,3423
20230901,134800,1882235057,1711,1714,1714,1710,4989
20230901,134700,1873693310,1715,1725,1727,1714,2943
20230901,134600,1868644638,1724,1724,1724,1724,1686
20230901,134500,1865737974,1728,1719,1728,1716,4186
20230901,134400,1858551618,1719,1719,1719,1719,121
20230901,134300,1858343619,1719,1719,1719,1719,0
20230901,134200,1858343619,1719,1726,1726,1719,820
20230901,134100,1856928439,1726,1726,1726,1726,0
20230901,134000,1856928439,1726,1726,1726,1726,0
20230901,133900,1856928439,1726,1726,1726,1726,60
20230901,133800,1856824879,1717,1718,1718,1717,616
20230901,133700,1855766838,1717,1717,1717,1717,0
20230901,133600,1855766838,1717,1721,1721,1717,6700
20230901,133500,1844249343,1720,1720,1720,1720,0
20230901,133400,1844249343,1720,1720,1720,1720,0
20230901,133300,1844249343,1720,1720,1720,1720,0
20230901,133200,1844249343,1720,1720,1720,1720,0
20230901,133100,1844249343,1720,1720,1720,1720,400
20230901,133000,1843561343,1718,1718,1718,1718,0
20230901,132900,1843561343,1718,1718,1718,1718,0
20230901,132800,1843561343,1718,1723,1723,1718,173
20230901,132700,1843263554,1728,1729,1729,1723,680
20230901,132600,1842091774,1730,1730,1730,1730,1
20230901,132500,1842090044,1723,1731,1731,1723,114
20230901,132400,1841892742,1723,1725,1725,1723,450
20230901,132300,1841117246,1733,1732,1733,1732,1100
20230901,132200,1839211066,1733,1728,1733,1728,1571
20230901,132100,1836489278,1727,1727,1727,1727,501
20230901,132000,1835624051,1727,1725,1727,1725,2292
20230901,131900,1831669621,1723,1723,1723,1722,98
20230901,131800,1831500798,1716,1716,1716,1716,266
20230901,131700,1831044342,1716,1717,1717,1716,50
20230901,131600,1830958541,1716,1716,1716,1716,1716
20230901,131500,1828013885,1716,1716,1716,1716,461
20230901,131400,1827222809,1716,1721,1721,1716,4506
20230901,131300,1819482224,1721,1720,1721,1720,1415
20230901,131200,1817048279,1720,1727,1727,1720,32
20230901,131100,1816993232,1727,1728,1728,1727,9
20230901,131000,1816977685,1732,1732,1732,1719,18832
20230901,130900,1784555621,1741,1740,1741,1740,1900
20230901,130800,1781248533,1732,1742,1742,1732,51
20230901,130700,1781160191,1732,1744,1745,1732,1594
20230901,130600,1778390490,1744,1744,1744,1744,1
20230901,130500,1778388746,1740,1732,1740,1732,860
20230901,130400,1776895546,1732,1737,1752,1730,3580
20230901,130300,1770698308,1759,1759,1759,1737,3589
20230901,130200,1764424678,1759,1740,1760,1739,711
20230901,130100,1763185214,1740,1749,1749,1740,5535
20230901,130000,1753534542,1750,1750,1750,1750,32
20230901,125900,1753478542,1754,1754,1754,1750,570
20230901,125800,1752478882,1756,1762,1767,1756,1165
20230901,125700,1750430087,1770,1764,1770,1761,1825
20230901,125600,1747212983,1763,1763,1763,1763,2002
20230901,125500,1743683457,1763,1763,1763,1763,3
20230901,125400,1743678168,1773,1773,1773,1773,0
20230901,125300,1743678168,1773,1772,1773,1772,143
20230901,125200,1743424652,1772,1772,1772,1772,130
20230901,125100,1743194292,1775,1776,1776,1774,160
20230901,125000,1742910381,1776,1770,1777,1766,4034
20230901,124900,1735779377,1777,1777,1777,1777,0
20230901,124800,1735779377,1777,1775,1777,1775,200
20230901,124700,1735424030,1777,1773,1777,1770,681
20230901,124600,1734218203,1778,1777,1778,1777,50
20230901,124500,1734129336,1773,1777,1777,1773,199
20230901,124400,1733776073,1778,1775,1778,1775,320
20230901,124300,1733207243,1775,1773,1775,1772,672
20230901,124200,1732014700,1774,1771,1775,1771,1002
20230901,124100,1730238368,1773,1769,1773,1769,500
20230901,124000,1729353071,1768,1766,1768,1766,55
20230901,123900,1729255901,1766,1757,1766,1757,4471
20230901,123800,1721374468,1757,1756,1757,1756,160
20230901,123700,1721093428,1756,1756,1756,1756,400
20230901,123600,1720391028,1756,1756,1756,1756,49
20230901,123500,1720304984,1757,1757,1757,1757,0
20230901,123400,1720304984,1757,1743,1757,1742,742
20230901,123300,1719002027,1742,1754,1754,1742,264
20230901,123200,1718540732,1756,1755,1756,1755,3661
20230901,123100,1712112050,1755,1759,1759,1755,4572
20230901,123000,1704087302,1759,1753,1759,1753,1254
20230901,122900,1701885267,1752,1750,1752,1750,40
20230901,122800,1701815247,1749,1740,1749,1739,1380
20230901,122700,1699414284,1753,1754,1754,1753,1020
20230901,122600,1697626214,1756,1756,1759,1756,161
20230901,122500,1697343477,1753,1747,1753,1747,350
20230901,122400,1696730453,1745,1746,1746,1745,1945
20230901,122300,1693334783,1730,1745,1745,1730,1287
20230901,122200,1691101144,1733,1740,1740,1733,356
20230901,122100,1690483285,1742,1742,1742,1742,0
20230901,122000,1690483285,1742,1746,1746,1742,1194
20230901,121900,1688401165,1747,1747,1747,1747,0
20230901,121800,1688401165,1747,1747,1747,1747,5
20230901,121700,1688392430,1748,1747,1748,1747,1017
20230901,121600,1686615174,1747,1738,1748,1738,584
20230901,121500,1685594982,1736,1749,1749,1734,3724
20230901,121400,1679120268,1748,1748,1748,1748,9
20230901,121300,1679104536,1757,1750,1757,1747,1355
20230901,121200,1676734741,1750,1750,1750,1746,476
20230901,121100,1675901941,1750,1748,1750,1747,1768
20230901,121000,1672810931,1747,1747,1747,1747,1971
20230901,120900,1669367594,1746,1749,1749,1746,13520
20230901,120800,1645761646,1750,1760,1765,1750,18601
20230901,120700,1613175272,1760,1760,1760,1760,4
20230901,120600,1613168232,1770,1770,1770,1770,0
20230901,120500,1613168232,1770,1758,1770,1758,752
20230901,120400,1611846202,1758,1758,1758,1758,320
20230901,120300,1611283642,1758,1751,1758,1751,480
20230901,120200,1610443127,1751,1758,1758,1751,43
20230901,120100,1610367778,1759,1763,1763,1759,2307
20230901,120000,1606302893,1762,1762,1762,1762,896
20230901,115900,1604724141,1762,1769,1769,1762,1101
20230901,115800,1602783745,1773,1773,1773,1773,0
20230901,115700,1602783745,1773,1773,1773,1773,0
20230901,115600,1602783745,1773,1772,1773,1772,455
20230901,115500,1601977062,1773,1772,1773,1762,79
20230901,115400,1601837359,1773,1772,1773,1772,1004
20230901,115300,1600058251,1762,1763,1773,1762,286
20230901,115200,1599554208,1759,1749,1759,1741,4959
20230901,115100,1590869531,1750,1763,1763,1750,4984
20230901,115000,1582108032,1763,1774,1774,1763,2210
20230901,114900,1578196183,1775,1779,1779,1775,9391
20230901,114800,1561501948,1779,1778,1779,1778,337
20230901,114700,1560902428,1778,1779,1779,1778,1033
20230901,114600,1559065660,1779,1781,1781,1779,3324
20230901,114500,1553150100,1781,1781,1781,1781,37
20230901,114400,1553084203,1782,1786,1786,1782,2128
20230901,114300,1549286379,1786,1785,1786,1785,49
20230901,114200,1549198878,1784,1785,1785,1784,65
20230901,114100,1549082864,1789,1790,1790,1789,20
20230901,114000,1549047067,1790,1784,1790,1784,110
20230901,113900,1548850221,1785,1785,1785,1785,0
20230901,113800,1548850221,1785,1786,1786,1785,24
20230901,113700,1548807377,1784,1784,1784,1784,250
20230901,113600,1548361377,1783,1783,1783,1783,0
20230901,113500,1548361377,1783,1783,1792,1781,269
20230901,113400,1547882035,1781,1784,1784,1780,1205
20230901,113300,1545734576,1784,1790,1790,1784,684
20230901,113200,1544511653,1790,1794,1794,1790,610
20230901,113100,1543417469,1795,1795,1795,1795,169
20230901,113000,1543114114,1796,1796,1796,1796,306
20230901,112900,1542564538,1795,1791,1795,1791,375
20230901,112800,1541891503,1790,1790,1790,1790,0
20230901,112700,1541891503,1790,1790,1790,1790,11
20230901,112600,1541871813,1790,1790,1790,1790,255
20230901,112500,1541415363,1790,1790,1790,1790,47
20230901,112400,1541331233,1790,1790,1790,1790,345
20230901,112300,1540713683,1790,1785,1790,1785,104
20230901,112200,1540527953,1785,1789,1789,1780,20213
20230901,112100,1504503534,1796,1796,1796,1796,41
20230901,112000,1504429898,1797,1789,1797,1789,7
20230901,111900,1504417367,1798,1791,1798,1788,1277
20230901,111800,1502133075,1791,1792,1792,1791,500
20230901,111700,1501237450,1791,1792,1792,1791,1160
20230901,111600,1499158962,1794,1798,1798,1794,80
20230901,111500,1499015398,1799,1791,1799,1791,732
20230901,111400,1497701538,1798,1798,1798,1791,1205
20230901,111300,1495539252,1798,1798,1798,1798,209
20230901,111200,1495163470,1798,1795,1798,1793,767
20230901,111100,1493787419,1798,1798,1798,1798,180
20230901,111000,1493463779,1799,1799,1799,1793,376
20230901,110900,1492787361,1800,1798,1800,1798,839
20230901,110800,1491277413,1799,1799,1799,1799,0
20230901,110700,1491277413,1799,1791,1799,1791,49
20230901,110600,1491189518,1788,1786,1801,1786,863
20230901,110500,1489646012,1783,1786,1790,1783,25578
20230901,110400,1444023436,1786,1787,1787,1786,222
20230901,110300,1443626939,1786,1794,1794,1786,964
20230901,110200,1441903038,1794,1790,1794,1790,174
20230901,110100,1441591078,1790,1794,1794,1790,1521
20230901,110000,1438862416,1795,1804,1804,1795,12
20230901,105900,1438840858,1805,1797,1806,1794,3448
20230901,105800,1432645120,1797,1803,1806,1797,3606
20230901,105700,1426148947,1806,1806,1806,1806,133
20230901,105600,1425908749,1807,1807,1807,1803,3
20230901,105500,1425903332,1806,1807,1807,1806,1115
20230901,105400,1423889122,1807,1807,1807,1806,105
20230901,105300,1423699490,1806,1806,1806,1806,554
20230901,105200,1422698966,1806,1801,1806,1801,343
20230901,105100,1422079580,1807,1800,1807,1800,756
20230901,105000,1420715090,1799,1807,1807,1799,1665
20230901,104900,1417706515,1807,1807,1807,1807,120
20230901,104800,1417489675,1807,1806,1807,1806,6150
20230901,104700,1406377678,1806,1806,1806,1806,335
20230901,104600,1405772668,1806,1799,1806,1799,2925
20230901,104500,1400503784,1799,1792,1800,1792,2836
20230901,104400,1395414789,1792,1791,1792,1783,267
20230901,104300,1394937450,1782,1784,1784,1782,694
20230901,104200,1393700355,1782,1783,1783,1782,3539
20230901,104100,1387391478,1781,1786,1802,1781,5020
20230901,104000,1378438645,1785,1798,1804,1781,8943
20230901,103900,1362427396,1798,1805,1805,1798,7308
20230901,103800,1349268937,1805,1805,1806,1805,49
20230901,103700,1349180472,1807,1807,1807,1801,4248
20230901,103600,1341521713,1807,1816,1819,1805,11147
20230901,103500,1321367234,1817,1821,1828,1816,5902
20230901,103400,1310623162,1822,1831,1835,1822,4396
20230901,103300,1302583900,1832,1835,1836,1831,1390
20230901,103200,1300035320,1835,1841,1841,1832,1005
20230901,103100,1298189737,1842,1832,1842,1831,2254
20230901,103000,1294059110,1832,1838,1843,1832,3513
20230901,102900,1287591915,1834,1832,1834,1832,598
20230901,102800,1286496347,1831,1837,1839,1831,100
20230901,102700,1286313177,1837,1837,1837,1830,2870
20230901,102600,1281051536,1837,1824,1840,1824,4275
20230901,102500,1273223492,1828,1843,1843,1824,2457
20230901,102400,1268720270,1843,1840,1844,1840,22844
20230901,102300,1226643907,1840,1818,1840,1818,9028
20230901,102200,1210146131,1818,1815,1818,1815,241
20230901,102100,1209708633,1816,1812,1816,1811,2637
20230901,102000,1204928910,1812,1810,1812,1810,5373
20230901,101900,1195199654,1808,1812,1812,1808,725
20230901,101800,1193886353,1812,1810,1813,1807,272
20230901,101700,1193394002,1807,1810,1810,1806,643
20230901,101600,1192231975,1810,1809,1814,1805,7472
20230901,101500,1178726072,1809,1809,1809,1807,5151
20230901,101400,1169414017,1809,1810,1817,1808,2380
20230901,101300,1165104867,1809,1813,1820,1809,1073
20230901,101200,1163162591,1824,1818,1824,1809,3643
20230901,101100,1156559038,1832,1831,1833,1814,2556
20230901,101000,1151882824,1832,1845,1845,1810,3536
20230901,100900,1145406318,1845,1841,1849,1841,6616
20230901,100800,1133199309,1842,1806,1842,1806,22134
20230901,100700,1092801168,1805,1808,1819,1805,4178
20230901,100600,1085235646,1819,1821,1821,1807,5549
20230901,100500,1075137086,1821,1819,1824,1819,10312
20230901,100400,1056357954,1819,1806,1819,1805,6938
20230901,100300,1043791119,1807,1804,1810,1803,3956
20230901,100200,1036647409,1804,1817,1817,1801,1031
20230901,100100,1034784641,1817,1799,1820,1797,10245
20230901,100000,1016223024,1797,1786,1799,1780,6065
20230901,095900,1005376666,1780,1778,1788,1778,8255
20230901,095800,990686543,1785,1778,1795,1777,4431
20230901,095700,982807171,1775,1820,1820,1774,18285
20230901,095600,949928516,1821,1823,1823,1820,23164
20230901,095500,907759904,1822,1828,1830,1820,13523
20230901,095400,883111642,1828,1851,1851,1824,13754
20230901,095300,857760824,1851,1853,1855,1831,16382
20230901,095200,827407241,1853,1830,1855,1820,49471
20230901,095100,736872767,1832,1856,1861,1823,58150
20230901,095000,629859311,1861,1822,1895,1820,132713
20230901,094900,385923834,1820,1820,1820,1820,0
20230901,094800,385923834,1820,1820,1820,1820,0
20230901,094700,385923834,1820,1795,1820,1770,63160
20230901,094600,272309439,1795,1763,1795,1754,15363
20230901,094500,245117937,1760,1742,1760,1742,20230
20230901,094400,209585569,1745,1738,1747,1736,5816
20230901,094300,199469819,1736,1738,1740,1736,10060
20230901,094200,181993679,1738,1719,1740,1719,10628
20230901,094100,163642608,1713,1682,1715,1682,20878
20230901,094000,128198325,1682,1671,1682,1671,1650
20230901,093900,125425666,1670,1681,1684,1670,3746
20230901,093800,119152049,1685,1686,1689,1681,2034
20230901,093700,115725574,1689,1687,1690,1687,845
20230901,093600,114299828,1686,1694,1694,1686,56
20230901,093500,114205012,1696,1688,1696,1687,932
20230901,093400,112626645,1690,1700,1703,1688,1557
20230901,093300,109993401,1687,1705,1705,1687,4315
20230901,093200,102647289,1691,1704,1705,1683,3415
20230901,093100,96835500,1704,1703,1704,1700,2119
20230901,093000,93227493,1705,1684,1705,1684,7189
20230901,092900,81048211,1684,1683,1684,1680,3228
20230901,092800,75622797,1682,1684,1684,1682,1613
20230901,092700,72908331,1684,1684,1684,1684,470
20230901,092600,72116851,1684,1684,1684,1684,791
20230901,092500,70784807,1682,1682,1682,1682,193
20230901,092400,70460181,1682,1682,1684,1682,303
20230901,092300,69950533,1684,1673,1684,1673,7337
20230901,092200,57660809,1672,1669,1672,1669,1460
20230901,092100,55223607,1661,1661,1661,1661,1
20230901,092000,55221946,1661,1661,1661,1661,236
20230901,091900,54829950,1660,1670,1670,1660,2813
20230901,091800,50148557,1670,1670,1670,1668,363
20230901,091700,49542707,1670,1670,1670,1670,1
20230901,091600,49541037,1669,1665,1669,1665,3192
20230901,091500,44217715,1665,1659,1665,1659,390
20230901,091400,43569599,1659,1648,1660,1648,3103
20230901,091300,38442409,1640,1649,1649,1640,351
20230901,091200,37865410,1647,1637,1647,1624,3063
20230901,091100,32855225,1630,1624,1630,1621,2766
20230901,091000,28364148,1637,1638,1638,1630,2081
20230901,090900,24971017,1630,1640,1640,1630,2746
20230901,090800,20490495,1639,1640,1640,1639,2199
20230901,090700,16885028,1640,1645,1645,1640,1344
20230901,090600,14679688,1645,1653,1654,1645,1569
20230901,090500,12092029,1649,1654,1654,1648,250
20230901,090400,11679298,1654,1655,1655,1648,1831
20230901,090300,8660860,1655,1648,1655,1648,56
20230901,090200,8568202,1655,1650,1655,1648,1386
20230901,090100,6281324,1650,1653,1653,1650,859
20230901,090000,4862390,1655,1655,1655,1655,2938