KissMeData/009270/min/candle-20230901.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230901,184700,115792862,1292,1292,1292,1292,3924
20230901,184600,115792862,1292,1292,1292,1292,0
20230901,184500,115792862,1292,1292,1292,1292,0
20230901,184400,115792862,1292,1292,1292,1292,0
20230901,184300,115792862,1292,1292,1292,1292,0
20230901,184200,115792862,1292,1292,1292,1292,0
20230901,184100,115792862,1292,1292,1292,1292,0
20230901,184000,115792862,1292,1292,1292,1292,0
20230901,183900,115792862,1292,1292,1292,1292,0
20230901,183800,115792862,1292,1292,1292,1292,0
20230901,183700,115792862,1292,1292,1292,1292,0
20230901,183600,115792862,1292,1292,1292,1292,0
20230901,183500,115792862,1292,1292,1292,1292,0
20230901,183400,115792862,1292,1292,1292,1292,0
20230901,183300,115792862,1292,1292,1292,1292,0
20230901,183200,115792862,1292,1292,1292,1292,0
20230901,183100,115792862,1292,1292,1292,1292,0
20230901,183000,115792862,1292,1292,1292,1292,0
20230901,182900,115792862,1292,1292,1292,1292,0
20230901,182800,115792862,1292,1292,1292,1292,0
20230901,182700,115792862,1292,1292,1292,1292,0
20230901,182600,115792862,1292,1292,1292,1292,0
20230901,182500,115792862,1292,1292,1292,1292,0
20230901,182400,115792862,1292,1292,1292,1292,0
20230901,182300,115792862,1292,1292,1292,1292,0
20230901,182200,115792862,1292,1292,1292,1292,0
20230901,182100,115792862,1292,1292,1292,1292,0
20230901,182000,115792862,1292,1292,1292,1292,0
20230901,181900,115792862,1292,1292,1292,1292,0
20230901,181800,115792862,1292,1292,1292,1292,0
20230901,181700,115792862,1292,1292,1292,1292,3924
20230901,181600,115792862,1292,1292,1292,1292,0
20230901,181500,115792862,1292,1292,1292,1292,0
20230901,181400,115792862,1292,1292,1292,1292,0
20230901,181300,115792862,1292,1292,1292,1292,0
20230901,181200,115792862,1292,1292,1292,1292,0
20230901,181100,115792862,1292,1292,1292,1292,0
20230901,181000,115792862,1292,1292,1292,1292,0
20230901,180900,115792862,1292,1292,1292,1292,0
20230901,180800,115792862,1292,1292,1292,1292,0
20230901,180700,115792862,1292,1292,1292,1292,0
20230901,180600,115792862,1292,1292,1292,1292,0
20230901,180500,115792862,1292,1292,1292,1292,0
20230901,180400,115792862,1292,1292,1292,1292,0
20230901,180300,115792862,1292,1292,1292,1292,0
20230901,180200,115792862,1292,1292,1292,1292,0
20230901,180100,115792862,1292,1292,1292,1292,0
20230901,180000,115792862,1292,1292,1292,1292,0
20230901,175900,115792862,1292,1292,1292,1292,0
20230901,175800,115792862,1292,1292,1292,1292,0
20230901,175700,115792862,1292,1292,1292,1292,0
20230901,175600,115792862,1292,1292,1292,1292,0
20230901,175500,115792862,1292,1292,1292,1292,0
20230901,175400,115792862,1292,1292,1292,1292,0
20230901,175300,115792862,1292,1292,1292,1292,0
20230901,175200,115792862,1292,1292,1292,1292,0
20230901,175100,115792862,1292,1292,1292,1292,0
20230901,175000,115792862,1292,1292,1292,1292,0
20230901,174900,115792862,1292,1292,1292,1292,0
20230901,174800,115792862,1292,1292,1292,1292,0
20230901,174700,115792862,1292,1292,1292,1292,3924
20230901,174600,115792862,1292,1292,1292,1292,0
20230901,174500,115792862,1292,1292,1292,1292,0
20230901,174400,115792862,1292,1292,1292,1292,0
20230901,174300,115792862,1292,1292,1292,1292,0
20230901,174200,115792862,1292,1292,1292,1292,0
20230901,174100,115792862,1292,1292,1292,1292,0
20230901,174000,115792862,1292,1292,1292,1292,0
20230901,173900,115792862,1292,1292,1292,1292,0
20230901,173800,115792862,1292,1292,1292,1292,0
20230901,173700,115792862,1292,1292,1292,1292,0
20230901,173600,115792862,1292,1292,1292,1292,0
20230901,173500,115792862,1292,1292,1292,1292,0
20230901,173400,115792862,1292,1292,1292,1292,0
20230901,173300,115792862,1292,1292,1292,1292,0
20230901,173200,115792862,1292,1292,1292,1292,0
20230901,173100,115792862,1292,1292,1292,1292,0
20230901,173000,115792862,1292,1292,1292,1292,0
20230901,172900,115792862,1292,1292,1292,1292,0
20230901,172800,115792862,1292,1292,1292,1292,0
20230901,172700,115792862,1292,1292,1292,1292,0
20230901,172600,115792862,1292,1292,1292,1292,0
20230901,172500,115792862,1292,1292,1292,1292,0
20230901,172400,115792862,1292,1292,1292,1292,0
20230901,172300,115792862,1292,1292,1292,1292,0
20230901,172200,115792862,1292,1292,1292,1292,0
20230901,172100,115792862,1292,1292,1292,1292,0
20230901,172000,115792862,1292,1292,1292,1292,0
20230901,171900,115792862,1292,1292,1292,1292,0
20230901,171800,115792862,1292,1292,1292,1292,0
20230901,171700,115792862,1292,1292,1292,1292,3924
20230901,171600,115792862,1292,1292,1292,1292,0
20230901,171500,115792862,1292,1292,1292,1292,0
20230901,171400,115792862,1292,1292,1292,1292,0
20230901,171300,115792862,1292,1292,1292,1292,0
20230901,171200,115792862,1292,1292,1292,1292,0
20230901,171100,115792862,1292,1292,1292,1292,0
20230901,171000,115792862,1292,1292,1292,1292,0
20230901,170900,115792862,1292,1292,1292,1292,0
20230901,170800,115792862,1292,1292,1292,1292,0
20230901,170700,115792862,1292,1292,1292,1292,0
20230901,170600,115792862,1292,1292,1292,1292,0
20230901,170500,115792862,1292,1292,1292,1292,0
20230901,170400,115792862,1292,1292,1292,1292,0
20230901,170300,115792862,1292,1292,1292,1292,0
20230901,170200,115792862,1292,1292,1292,1292,0
20230901,170100,115792862,1292,1292,1292,1292,0
20230901,170000,115792862,1292,1292,1292,1292,0
20230901,165900,115792862,1292,1292,1292,1292,0
20230901,165800,115792862,1292,1292,1292,1292,0
20230901,165700,115792862,1292,1292,1292,1292,0
20230901,165600,115792862,1292,1292,1292,1292,0
20230901,165500,115792862,1292,1292,1292,1292,0
20230901,165400,115792862,1292,1292,1292,1292,0
20230901,165300,115792862,1292,1292,1292,1292,0
20230901,165200,115792862,1292,1292,1292,1292,0
20230901,165100,115792862,1292,1292,1292,1292,0
20230901,165000,115792862,1292,1292,1292,1292,0
20230901,164900,115792862,1292,1292,1292,1292,0
20230901,164800,115792862,1292,1292,1292,1292,0
20230901,164700,115792862,1292,1292,1292,1292,3924
20230901,164600,115792862,1292,1292,1292,1292,0
20230901,164500,115792862,1292,1292,1292,1292,0
20230901,164400,115792862,1292,1292,1292,1292,0
20230901,164300,115792862,1292,1292,1292,1292,0
20230901,164200,115792862,1292,1292,1292,1292,0
20230901,164100,115792862,1292,1292,1292,1292,0
20230901,164000,115792862,1292,1292,1292,1292,0
20230901,163900,115792862,1292,1292,1292,1292,0
20230901,163800,115792862,1292,1292,1292,1292,0
20230901,163700,115792862,1292,1292,1292,1292,0
20230901,163600,115792862,1292,1292,1292,1292,0
20230901,163500,115792862,1292,1292,1292,1292,0
20230901,163400,115792862,1292,1292,1292,1292,0
20230901,163300,115792862,1292,1292,1292,1292,0
20230901,163200,115792862,1292,1292,1292,1292,0
20230901,163100,115792862,1292,1292,1292,1292,0
20230901,163000,115792862,1292,1292,1292,1292,0
20230901,162900,115792862,1292,1292,1292,1292,0
20230901,162800,115792862,1292,1292,1292,1292,0
20230901,162700,115792862,1292,1292,1292,1292,0
20230901,162600,115792862,1292,1292,1292,1292,0
20230901,162500,115792862,1292,1292,1292,1292,0
20230901,162400,115792862,1292,1292,1292,1292,0
20230901,162300,115792862,1292,1292,1292,1292,0
20230901,162200,115792862,1292,1292,1292,1292,0
20230901,162100,115792862,1292,1292,1292,1292,0
20230901,162000,115792862,1292,1292,1292,1292,0
20230901,161900,115792862,1292,1292,1292,1292,0
20230901,161800,115792862,1292,1292,1292,1292,0
20230901,161700,115792862,1292,1292,1292,1292,3924
20230901,161600,115792862,1292,1292,1292,1292,0
20230901,161500,115792862,1292,1292,1292,1292,0
20230901,161400,115792862,1292,1292,1292,1292,0
20230901,161300,115792862,1292,1292,1292,1292,0
20230901,161200,115792862,1292,1292,1292,1292,0
20230901,161100,115792862,1292,1292,1292,1292,0
20230901,161000,115792862,1292,1292,1292,1292,0
20230901,160900,115792862,1292,1292,1292,1292,0
20230901,160800,115792862,1292,1292,1292,1292,0
20230901,160700,115792862,1292,1292,1292,1292,0
20230901,160600,115792862,1292,1292,1292,1292,0
20230901,160500,115792862,1292,1292,1292,1292,0
20230901,160400,115792862,1292,1292,1292,1292,0
20230901,160300,115792862,1292,1292,1292,1292,0
20230901,160200,115792862,1292,1292,1292,1292,0
20230901,160100,115792862,1292,1292,1292,1292,0
20230901,160000,115792862,1292,1292,1292,1292,0
20230901,155900,115792862,1292,1292,1292,1292,0
20230901,155800,115792862,1292,1292,1292,1292,0
20230901,155700,115792862,1292,1292,1292,1292,0
20230901,155600,115792862,1292,1292,1292,1292,0
20230901,155500,115792862,1292,1292,1292,1292,0
20230901,155400,115792862,1292,1292,1292,1292,0
20230901,155300,115792862,1292,1292,1292,1292,0
20230901,155200,115792862,1292,1292,1292,1292,0
20230901,155100,115792862,1292,1292,1292,1292,0
20230901,155000,115792862,1292,1292,1292,1292,0
20230901,154900,115792862,1292,1292,1292,1292,0
20230901,154800,115792862,1292,1292,1292,1292,0
20230901,154700,115792862,1292,1292,1292,1292,3924
20230901,154600,115792862,1292,1292,1292,1292,0
20230901,154500,115792862,1292,1292,1292,1292,0
20230901,154400,115792862,1292,1292,1292,1292,0
20230901,154300,115792862,1292,1292,1292,1292,0
20230901,154200,115792862,1292,1292,1292,1292,0
20230901,154100,115792862,1292,1292,1292,1292,0
20230901,154000,115792862,1292,1292,1292,1292,0
20230901,153900,115792862,1292,1292,1292,1292,0
20230901,153800,115792862,1292,1292,1292,1292,0
20230901,153700,115792862,1292,1292,1292,1292,0
20230901,153600,115792862,1292,1292,1292,1292,0
20230901,153500,115792862,1292,1292,1292,1292,0
20230901,153400,115792862,1292,1292,1292,1292,0
20230901,153300,115792862,1292,1292,1292,1292,0
20230901,153200,115792862,1292,1292,1292,1292,0
20230901,153100,115792862,1292,1292,1292,1292,0
20230901,153000,115792862,1292,1292,1292,1292,3924
20230901,152900,110723054,1292,1292,1292,1292,0
20230901,152800,110723054,1292,1292,1292,1292,0
20230901,152700,110723054,1292,1292,1292,1292,0
20230901,152600,110723054,1292,1292,1292,1292,0
20230901,152500,110723054,1292,1292,1292,1292,0
20230901,152400,110723054,1292,1292,1292,1292,0
20230901,152300,110723054,1292,1292,1292,1292,0
20230901,152200,110723054,1292,1292,1292,1292,0
20230901,152100,110723054,1292,1292,1292,1292,0
20230901,152000,110723054,1292,1292,1292,1292,0
20230901,151900,110723054,1292,1292,1292,1292,12
20230901,151800,110707550,1292,1292,1292,1292,0
20230901,151700,110707550,1292,1292,1292,1292,1
20230901,151600,110706258,1291,1291,1291,1289,1525
20230901,151500,108740459,1292,1292,1292,1292,3
20230901,151400,108736583,1292,1292,1292,1292,0
20230901,151300,108736583,1292,1292,1292,1292,0
20230901,151200,108736583,1292,1292,1292,1292,0
20230901,151100,108736583,1292,1291,1292,1291,99
20230901,151000,108608773,1292,1292,1292,1292,0
20230901,150900,108608773,1292,1292,1292,1292,10
20230901,150800,108595853,1292,1292,1292,1292,0
20230901,150700,108595853,1292,1292,1292,1292,0
20230901,150600,108595853,1292,1291,1292,1290,518
20230901,150500,107927294,1292,1292,1292,1292,22
20230901,150400,107898870,1291,1291,1291,1291,3
20230901,150300,107894997,1292,1292,1292,1292,2
20230901,150200,107892413,1292,1292,1292,1292,0
20230901,150100,107892413,1292,1290,1292,1290,187
20230901,150000,107651163,1292,1292,1292,1292,22
20230901,145900,107622739,1292,1291,1292,1291,30
20230901,145800,107584008,1291,1291,1291,1291,0
20230901,145700,107584008,1291,1291,1291,1291,0
20230901,145600,107584008,1291,1291,1291,1291,1
20230901,145500,107582717,1291,1291,1291,1291,22
20230901,145400,107554315,1291,1291,1291,1291,0
20230901,145300,107554315,1291,1291,1291,1291,3
20230901,145200,107550442,1292,1291,1292,1291,4998
20230901,145100,101098023,1289,1290,1290,1289,6362
20230901,145000,92891093,1291,1290,1291,1290,74
20230901,144900,92795611,1291,1291,1291,1291,5127
20230901,144800,86176654,1291,1291,1291,1291,240
20230901,144700,85866814,1292,1292,1292,1292,0
20230901,144600,85866814,1292,1291,1292,1291,326
20230901,144500,85445947,1292,1292,1292,1292,34
20230901,144400,85402019,1292,1292,1292,1292,0
20230901,144300,85402019,1292,1293,1293,1292,191
20230901,144200,85155246,1291,1291,1291,1291,1720
20230901,144100,82934726,1293,1293,1293,1293,0
20230901,144000,82934726,1293,1293,1293,1293,100
20230901,143900,82805426,1293,1293,1293,1293,0
20230901,143800,82805426,1293,1293,1293,1293,0
20230901,143700,82805426,1293,1292,1293,1292,32
20230901,143600,82764081,1292,1292,1292,1292,213
20230901,143500,82488885,1293,1293,1293,1293,0
20230901,143400,82488885,1293,1293,1293,1293,32
20230901,143300,82447509,1292,1292,1292,1292,19
20230901,143200,82422961,1292,1292,1292,1292,79
20230901,143100,82320893,1293,1291,1293,1291,852
20230901,143000,81220861,1292,1292,1292,1292,10
20230901,142900,81207941,1293,1293,1293,1293,0
20230901,142800,81207941,1293,1293,1293,1293,2
20230901,142700,81205355,1291,1295,1295,1291,3905
20230901,142600,76159680,1295,1295,1295,1295,5
20230901,142500,76153205,1295,1295,1295,1295,0
20230901,142400,76153205,1295,1295,1295,1295,1
20230901,142300,76151910,1295,1295,1295,1295,0
20230901,142200,76151910,1295,1295,1295,1295,0
20230901,142100,76151910,1295,1295,1295,1295,0
20230901,142000,76151910,1295,1295,1295,1295,0
20230901,141900,76151910,1295,1295,1295,1295,500
20230901,141800,75504410,1293,1293,1293,1293,1000
20230901,141700,74211410,1295,1295,1295,1295,0
20230901,141600,74211410,1295,1295,1295,1295,0
20230901,141500,74211410,1295,1295,1295,1295,0
20230901,141400,74211410,1295,1295,1295,1295,7
20230901,141300,74202345,1294,1294,1294,1294,210
20230901,141200,73930605,1294,1292,1294,1292,21
20230901,141100,73903435,1292,1292,1292,1292,0
20230901,141000,73903435,1292,1292,1292,1292,5
20230901,140900,73896975,1292,1292,1292,1292,8
20230901,140800,73886639,1292,1292,1292,1292,0
20230901,140700,73886639,1292,1292,1292,1292,222
20230901,140600,73599815,1295,1295,1295,1295,0
20230901,140500,73599815,1295,1295,1295,1295,0
20230901,140400,73599815,1295,1295,1295,1295,0
20230901,140300,73599815,1295,1295,1295,1295,100
20230901,140200,73470315,1295,1295,1295,1295,0
20230901,140100,73470315,1295,1295,1295,1295,0
20230901,140000,73470315,1295,1295,1295,1295,0
20230901,135900,73470315,1295,1295,1295,1295,0
20230901,135800,73470315,1295,1295,1295,1295,0
20230901,135700,73470315,1295,1295,1295,1295,0
20230901,135600,73470315,1295,1295,1295,1295,0
20230901,135500,73470315,1295,1295,1295,1295,0
20230901,135400,73470315,1295,1295,1295,1295,0
20230901,135300,73470315,1295,1295,1295,1295,0
20230901,135200,73470315,1295,1295,1295,1295,0
20230901,135100,73470315,1295,1292,1295,1291,1001
20230901,135000,72177808,1292,1292,1292,1292,40
20230901,134900,72126128,1292,1293,1293,1292,8000
20230901,134800,61789627,1295,1295,1295,1295,2
20230901,134700,61787037,1295,1295,1295,1295,0
20230901,134600,61787037,1295,1295,1295,1295,0
20230901,134500,61787037,1295,1295,1295,1295,0
20230901,134400,61787037,1295,1295,1295,1295,0
20230901,134300,61787037,1295,1295,1295,1295,0
20230901,134200,61787037,1295,1295,1295,1295,1
20230901,134100,61785742,1291,1291,1291,1291,0
20230901,134000,61785742,1291,1291,1291,1291,0
20230901,133900,61785742,1291,1291,1291,1291,0
20230901,133800,61785742,1291,1291,1291,1291,0
20230901,133700,61785742,1291,1291,1291,1291,0
20230901,133600,61785742,1291,1291,1291,1291,0
20230901,133500,61785742,1291,1291,1291,1291,200
20230901,133400,61527542,1291,1291,1291,1291,0
20230901,133300,61527542,1291,1291,1291,1291,403
20230901,133200,61007269,1295,1295,1295,1295,0
20230901,133100,61007269,1295,1295,1295,1295,0
20230901,133000,61007269,1295,1295,1295,1295,0
20230901,132900,61007269,1295,1295,1295,1295,0
20230901,132800,61007269,1295,1295,1295,1295,0
20230901,132700,61007269,1295,1295,1295,1295,0
20230901,132600,61007269,1295,1295,1295,1295,0
20230901,132500,61007269,1295,1295,1295,1295,0
20230901,132400,61007269,1295,1295,1295,1295,1
20230901,132300,61005974,1291,1292,1292,1291,805
20230901,132200,59966167,1292,1292,1292,1292,0
20230901,132100,59966167,1292,1292,1292,1292,330
20230901,132000,59539807,1292,1292,1292,1292,0
20230901,131900,59539807,1292,1292,1292,1292,0
20230901,131800,59539807,1292,1292,1292,1292,1
20230901,131700,59538515,1295,1295,1295,1295,0
20230901,131600,59538515,1295,1295,1295,1295,1
20230901,131500,59537220,1292,1292,1292,1292,9
20230901,131400,59525592,1293,1293,1293,1293,0
20230901,131300,59525592,1293,1293,1293,1293,56
20230901,131200,59453184,1292,1292,1292,1292,0
20230901,131100,59453184,1292,1292,1292,1292,0
20230901,131000,59453184,1292,1292,1292,1292,5
20230901,130900,59446724,1292,1292,1292,1292,0
20230901,130800,59446724,1292,1293,1293,1292,5
20230901,130700,59440262,1293,1293,1293,1293,1
20230901,130600,59438969,1293,1293,1293,1293,0
20230901,130500,59438969,1293,1293,1293,1293,7
20230901,130400,59429918,1293,1293,1293,1293,498
20230901,130300,58786004,1294,1294,1294,1294,8
20230901,130200,58775652,1295,1295,1295,1295,2
20230901,130100,58773062,1295,1295,1295,1295,0
20230901,130000,58773062,1295,1295,1295,1295,1
20230901,125900,58771767,1293,1293,1293,1293,0
20230901,125800,58771767,1293,1293,1293,1293,0
20230901,125700,58771767,1293,1293,1293,1293,0
20230901,125600,58771767,1293,1296,1296,1293,13
20230901,125500,58754937,1296,1296,1296,1296,0
20230901,125400,58754937,1296,1296,1296,1296,0
20230901,125300,58754937,1296,1296,1296,1296,0
20230901,125200,58754937,1296,1296,1296,1296,0
20230901,125100,58754937,1296,1296,1296,1296,0
20230901,125000,58754937,1296,1296,1296,1296,1
20230901,124900,58753641,1296,1296,1296,1296,0
20230901,124800,58753641,1296,1296,1296,1296,0
20230901,124700,58753641,1296,1296,1296,1296,5
20230901,124600,58747161,1296,1296,1296,1296,0
20230901,124500,58747161,1296,1296,1296,1296,0
20230901,124400,58747161,1296,1292,1296,1291,261
20230901,124300,58410123,1296,1296,1296,1296,0
20230901,124200,58410123,1296,1292,1296,1292,2
20230901,124100,58407535,1291,1295,1295,1291,7491
20230901,124000,48720869,1296,1296,1296,1296,0
20230901,123900,48720869,1296,1296,1296,1296,0
20230901,123800,48720869,1296,1296,1296,1296,2001
20230901,123700,46127573,1295,1295,1295,1295,0
20230901,123600,46127573,1295,1295,1295,1295,94
20230901,123500,46005843,1295,1295,1295,1295,993
20230901,123400,44719908,1295,1295,1295,1295,10
20230901,123300,44706958,1296,1296,1296,1296,0
20230901,123200,44706958,1296,1296,1296,1296,40
20230901,123100,44655118,1296,1296,1296,1296,1216
20230901,123000,43079182,1296,1296,1296,1296,0
20230901,122900,43079182,1296,1296,1296,1296,0
20230901,122800,43079182,1296,1294,1296,1294,1402
20230901,122700,41264991,1294,1294,1294,1294,1
20230901,122600,41263697,1293,1293,1293,1293,110
20230901,122500,41121467,1293,1293,1293,1293,909
20230901,122400,39946130,1293,1293,1293,1293,700
20230901,122300,39041030,1293,1293,1293,1293,0
20230901,122200,39041030,1293,1293,1293,1293,20
20230901,122100,39015170,1293,1293,1293,1293,1
20230901,122000,39013877,1292,1292,1292,1292,28
20230901,121900,38977701,1291,1291,1291,1291,5
20230901,121800,38971246,1292,1292,1292,1292,0
20230901,121700,38971246,1292,1292,1292,1292,0
20230901,121600,38971246,1292,1292,1292,1292,127
20230901,121500,38807162,1291,1291,1291,1291,0
20230901,121400,38807162,1291,1291,1291,1291,0
20230901,121300,38807162,1291,1291,1291,1291,300
20230901,121200,38419862,1292,1292,1292,1292,150
20230901,121100,38226062,1291,1291,1291,1291,228
20230901,121000,37931714,1292,1292,1292,1292,0
20230901,120900,37931714,1292,1292,1292,1292,0
20230901,120800,37931714,1292,1292,1292,1292,911
20230901,120700,36754702,1292,1292,1292,1292,0
20230901,120600,36754702,1292,1292,1292,1292,548
20230901,120500,36046686,1292,1292,1292,1292,0
20230901,120400,36046686,1292,1292,1292,1292,0
20230901,120300,36046686,1292,1292,1292,1292,0
20230901,120200,36046686,1292,1292,1292,1292,0
20230901,120100,36046686,1292,1292,1292,1292,0
20230901,120000,36046686,1292,1292,1292,1292,230
20230901,115900,35749526,1292,1292,1292,1292,924
20230901,115800,34555718,1293,1293,1293,1293,0
20230901,115700,34555718,1293,1293,1293,1293,0
20230901,115600,34555718,1293,1293,1293,1293,8
20230901,115500,34545374,1292,1292,1292,1292,0
20230901,115400,34545374,1292,1292,1292,1292,0
20230901,115300,34545374,1292,1292,1292,1292,500
20230901,115200,33899374,1293,1293,1293,1293,24
20230901,115100,33868342,1292,1293,1293,1292,310
20230901,115000,33467812,1293,1293,1293,1293,256
20230901,114900,33136804,1293,1293,1293,1293,0
20230901,114800,33136804,1293,1293,1293,1293,0
20230901,114700,33136804,1293,1293,1293,1293,0
20230901,114600,33136804,1293,1293,1293,1293,145
20230901,114500,32949319,1293,1293,1293,1293,0
20230901,114400,32949319,1293,1293,1293,1293,0
20230901,114300,32949319,1293,1293,1293,1293,0
20230901,114200,32949319,1293,1293,1293,1293,0
20230901,114100,32949319,1293,1293,1293,1293,0
20230901,114000,32949319,1293,1293,1293,1293,0
20230901,113900,32949319,1293,1293,1293,1293,1
20230901,113800,32948026,1294,1294,1294,1294,0
20230901,113700,32948026,1294,1294,1294,1294,0
20230901,113600,32948026,1294,1294,1294,1294,0
20230901,113500,32948026,1294,1294,1294,1294,0
20230901,113400,32948026,1294,1294,1294,1294,0
20230901,113300,32948026,1294,1294,1294,1294,2
20230901,113200,32945438,1294,1294,1294,1294,0
20230901,113100,32945438,1294,1294,1294,1294,0
20230901,113000,32945438,1294,1294,1294,1294,3
20230901,112900,32941556,1294,1293,1294,1293,236
20230901,112800,32636407,1293,1293,1293,1293,102
20230901,112700,32504521,1293,1294,1294,1293,576
20230901,112600,31759340,1295,1295,1295,1295,3
20230901,112500,31755455,1295,1295,1295,1295,3
20230901,112400,31751570,1295,1295,1295,1295,1
20230901,112300,31750275,1295,1295,1295,1295,2
20230901,112200,31747685,1295,1296,1296,1295,3
20230901,112100,31743799,1296,1296,1296,1296,2
20230901,112000,31741207,1296,1296,1296,1296,3
20230901,111900,31737319,1296,1296,1296,1296,2
20230901,111800,31734727,1296,1296,1296,1296,1003
20230901,111700,30434839,1296,1296,1296,1296,2
20230901,111600,30432247,1296,1296,1296,1296,1
20230901,111500,30430951,1296,1296,1296,1296,2
20230901,111400,30428359,1296,1296,1296,1296,2
20230901,111300,30425767,1296,1296,1296,1296,2
20230901,111200,30423175,1296,1296,1296,1296,2
20230901,111100,30420583,1296,1296,1296,1296,2
20230901,111000,30417991,1296,1296,1296,1296,2
20230901,110900,30415399,1296,1296,1296,1295,13
20230901,110800,30398552,1296,1296,1296,1296,1
20230901,110700,30397256,1296,1296,1296,1296,2
20230901,110600,30394664,1296,1296,1296,1296,2
20230901,110500,30392072,1296,1296,1296,1296,2
20230901,110400,30389480,1296,1296,1296,1296,2
20230901,110300,30386888,1296,1296,1296,1296,2
20230901,110200,30384296,1295,1296,1296,1295,40
20230901,110100,30332494,1296,1296,1296,1296,2
20230901,110000,30329902,1296,1296,1296,1296,1
20230901,105900,30328606,1296,1296,1296,1296,8
20230901,105800,30318238,1296,1296,1296,1296,2
20230901,105700,30315646,1296,1296,1296,1296,2
20230901,105600,30313054,1296,1296,1296,1296,2
20230901,105500,30310462,1294,1296,1296,1294,102
20230901,105400,30178470,1296,1296,1296,1296,3
20230901,105300,30174582,1296,1296,1296,1296,2
20230901,105200,30171990,1296,1296,1296,1296,1
20230901,105100,30170694,1296,1296,1296,1296,2
20230901,105000,30168102,1294,1296,1296,1294,12
20230901,104900,30152570,1296,1296,1296,1296,79
20230901,104800,30050186,1296,1296,1296,1296,2
20230901,104700,30047594,1296,1296,1296,1296,2
20230901,104600,30045002,1296,1296,1296,1296,1
20230901,104500,30043706,1296,1296,1296,1296,0
20230901,104400,30043706,1296,1296,1296,1296,0
20230901,104300,30043706,1296,1296,1296,1296,0
20230901,104200,30043706,1296,1296,1296,1296,0
20230901,104100,30043706,1296,1296,1296,1296,0
20230901,104000,30043706,1296,1296,1296,1296,0
20230901,103900,30043706,1296,1296,1296,1296,1000
20230901,103800,28747706,1296,1296,1296,1296,5
20230901,103700,28741226,1297,1297,1297,1297,5
20230901,103600,28734741,1297,1297,1297,1297,0
20230901,103500,28734741,1297,1297,1297,1297,0
20230901,103400,28734741,1297,1297,1297,1297,50
20230901,103300,28669891,1297,1297,1297,1297,0
20230901,103200,28669891,1297,1297,1297,1297,1
20230901,103100,28668594,1296,1296,1296,1296,1341
20230901,103000,26930658,1292,1292,1292,1292,0
20230901,102900,26930658,1292,1292,1292,1292,0
20230901,102800,26930658,1292,1292,1292,1292,1
20230901,102700,26929366,1297,1297,1297,1297,0
20230901,102600,26929366,1297,1297,1297,1297,1
20230901,102500,26928069,1291,1295,1295,1291,4128
20230901,102400,21592524,1297,1297,1297,1297,0
20230901,102300,21592524,1297,1297,1297,1297,1
20230901,102200,21591227,1295,1295,1295,1295,0
20230901,102100,21591227,1295,1296,1297,1295,261
20230901,102000,21252926,1297,1296,1297,1296,200
20230901,101900,20993645,1296,1296,1296,1296,1
20230901,101800,20992349,1295,1295,1295,1295,97
20230901,101700,20866734,1295,1295,1295,1295,2
20230901,101600,20864144,1295,1295,1295,1295,0
20230901,101500,20864144,1295,1295,1295,1295,1
20230901,101400,20862849,1293,1293,1293,1293,0
20230901,101300,20862849,1293,1293,1293,1293,0
20230901,101200,20862849,1293,1293,1293,1293,0
20230901,101100,20862849,1293,1293,1293,1293,0
20230901,101000,20862849,1293,1293,1293,1293,0
20230901,100900,20862849,1293,1293,1293,1293,100
20230901,100800,20733549,1297,1293,1297,1293,2
20230901,100700,20730959,1297,1297,1297,1297,0
20230901,100600,20730959,1297,1297,1297,1297,0
20230901,100500,20730959,1297,1294,1297,1294,1126
20230901,100400,19272396,1294,1295,1295,1294,705
20230901,100300,18359422,1295,1295,1295,1295,0
20230901,100200,18359422,1295,1295,1295,1295,0
20230901,100100,18359422,1295,1295,1295,1295,1045
20230901,100000,17006147,1296,1297,1297,1296,177
20230901,095900,16776748,1295,1296,1296,1295,31
20230901,095800,16736573,1297,1297,1297,1297,24
20230901,095700,16705445,1297,1297,1297,1297,0
20230901,095600,16705445,1297,1296,1297,1295,550
20230901,095500,15992794,1297,1297,1297,1297,3
20230901,095400,15988903,1295,1295,1295,1295,1
20230901,095300,15987608,1297,1297,1297,1297,0
20230901,095200,15987608,1297,1297,1297,1297,0
20230901,095100,15987608,1297,1297,1297,1297,0
20230901,095000,15987608,1297,1296,1297,1295,4022
20230901,094900,10778828,1297,1297,1297,1297,63
20230901,094800,10697117,1298,1298,1298,1298,1
20230901,094700,10695819,1298,1298,1298,1298,1
20230901,094600,10694521,1299,1299,1299,1299,0
20230901,094500,10694521,1299,1299,1299,1299,100
20230901,094400,10564621,1299,1299,1299,1299,0
20230901,094300,10564621,1299,1299,1299,1299,1
20230901,094200,10563322,1298,1298,1298,1298,100
20230901,094100,10433522,1299,1299,1299,1299,9
20230901,094000,10421831,1299,1299,1299,1299,1775
20230901,093900,8116106,1299,1297,1299,1297,661
20230901,093800,7258646,1297,1297,1297,1297,11
20230901,093700,7244379,1298,1298,1298,1298,0
20230901,093600,7244379,1298,1298,1298,1298,1
20230901,093500,7243081,1295,1295,1295,1295,0
20230901,093400,7243081,1295,1295,1295,1295,1058
20230901,093300,5872971,1298,1298,1298,1298,0
20230901,093200,5872971,1298,1298,1298,1298,1
20230901,093100,5871673,1298,1294,1298,1294,2
20230901,093000,5869081,1299,1299,1299,1299,0
20230901,092900,5869081,1299,1299,1299,1299,0
20230901,092800,5869081,1299,1299,1299,1299,1
20230901,092700,5867782,1293,1300,1300,1293,200
20230901,092600,5608482,1294,1295,1295,1294,2
20230901,092500,5605893,1295,1295,1295,1295,0
20230901,092400,5605893,1295,1295,1295,1295,0
20230901,092300,5605893,1295,1301,1301,1295,101
20230901,092200,5474498,1301,1301,1301,1301,0
20230901,092100,5474498,1301,1301,1301,1301,1
20230901,092000,5473197,1301,1301,1301,1301,0
20230901,091900,5473197,1301,1301,1301,1301,0
20230901,091800,5473197,1301,1301,1301,1301,0
20230901,091700,5473197,1301,1301,1301,1301,1
20230901,091600,5471896,1301,1301,1301,1301,0
20230901,091500,5471896,1301,1301,1301,1301,0
20230901,091400,5471896,1301,1301,1301,1301,0
20230901,091300,5471896,1301,1301,1301,1301,0
20230901,091200,5471896,1301,1301,1301,1292,450
20230901,091100,4890460,1292,1292,1292,1292,172
20230901,091000,4668236,1301,1301,1301,1301,0
20230901,090900,4668236,1301,1301,1301,1301,10
20230901,090800,4655226,1301,1301,1301,1301,0
20230901,090700,4655226,1301,1298,1301,1298,703
20230901,090600,3742726,1298,1298,1298,1298,0
20230901,090500,3742726,1298,1298,1298,1298,1
20230901,090400,3741428,1298,1298,1298,1298,10
20230901,090300,3728448,1299,1289,1299,1289,31
20230901,090200,3688479,1289,1291,1301,1288,2157
20230901,090100,909923,1301,1301,1301,1301,0
20230901,090000,909923,1301,1287,1301,1287,707