KissMeData/014190/min/candle-20230901.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230901,185300,101273892,1696,1696,1696,1696,874
20230901,185200,101273892,1696,1696,1696,1696,0
20230901,185100,101273892,1696,1696,1696,1696,0
20230901,185000,101273892,1696,1696,1696,1696,0
20230901,184900,101273892,1696,1696,1696,1696,0
20230901,184800,101273892,1696,1696,1696,1696,0
20230901,184700,101273892,1696,1696,1696,1696,0
20230901,184600,101273892,1696,1696,1696,1696,0
20230901,184500,101273892,1696,1696,1696,1696,0
20230901,184400,101273892,1696,1696,1696,1696,0
20230901,184300,101273892,1696,1696,1696,1696,0
20230901,184200,101273892,1696,1696,1696,1696,0
20230901,184100,101273892,1696,1696,1696,1696,0
20230901,184000,101273892,1696,1696,1696,1696,0
20230901,183900,101273892,1696,1696,1696,1696,0
20230901,183800,101273892,1696,1696,1696,1696,0
20230901,183700,101273892,1696,1696,1696,1696,0
20230901,183600,101273892,1696,1696,1696,1696,0
20230901,183500,101273892,1696,1696,1696,1696,0
20230901,183400,101273892,1696,1696,1696,1696,0
20230901,183300,101273892,1696,1696,1696,1696,0
20230901,183200,101273892,1696,1696,1696,1696,0
20230901,183100,101273892,1696,1696,1696,1696,0
20230901,183000,101273892,1696,1696,1696,1696,0
20230901,182900,101273892,1696,1696,1696,1696,0
20230901,182800,101273892,1696,1696,1696,1696,0
20230901,182700,101273892,1696,1696,1696,1696,0
20230901,182600,101273892,1696,1696,1696,1696,0
20230901,182500,101273892,1696,1696,1696,1696,0
20230901,182400,101273892,1696,1696,1696,1696,0
20230901,182300,101273892,1696,1696,1696,1696,874
20230901,182200,101273892,1696,1696,1696,1696,0
20230901,182100,101273892,1696,1696,1696,1696,0
20230901,182000,101273892,1696,1696,1696,1696,0
20230901,181900,101273892,1696,1696,1696,1696,0
20230901,181800,101273892,1696,1696,1696,1696,0
20230901,181700,101273892,1696,1696,1696,1696,0
20230901,181600,101273892,1696,1696,1696,1696,0
20230901,181500,101273892,1696,1696,1696,1696,0
20230901,181400,101273892,1696,1696,1696,1696,0
20230901,181300,101273892,1696,1696,1696,1696,0
20230901,181200,101273892,1696,1696,1696,1696,0
20230901,181100,101273892,1696,1696,1696,1696,0
20230901,181000,101273892,1696,1696,1696,1696,0
20230901,180900,101273892,1696,1696,1696,1696,0
20230901,180800,101273892,1696,1696,1696,1696,0
20230901,180700,101273892,1696,1696,1696,1696,0
20230901,180600,101273892,1696,1696,1696,1696,0
20230901,180500,101273892,1696,1696,1696,1696,0
20230901,180400,101273892,1696,1696,1696,1696,0
20230901,180300,101273892,1696,1696,1696,1696,0
20230901,180200,101273892,1696,1696,1696,1696,0
20230901,180100,101273892,1696,1696,1696,1696,0
20230901,180000,101273892,1696,1696,1696,1696,0
20230901,175900,101273892,1696,1696,1696,1696,0
20230901,175800,101273892,1696,1696,1696,1696,0
20230901,175700,101273892,1696,1696,1696,1696,0
20230901,175600,101273892,1696,1696,1696,1696,0
20230901,175500,101273892,1696,1696,1696,1696,0
20230901,175400,101273892,1696,1696,1696,1696,0
20230901,175300,101273892,1696,1696,1696,1696,874
20230901,175200,101273892,1696,1696,1696,1696,0
20230901,175100,101273892,1696,1696,1696,1696,0
20230901,175000,101273892,1696,1696,1696,1696,0
20230901,174900,101273892,1696,1696,1696,1696,0
20230901,174800,101273892,1696,1696,1696,1696,0
20230901,174700,101273892,1696,1696,1696,1696,0
20230901,174600,101273892,1696,1696,1696,1696,0
20230901,174500,101273892,1696,1696,1696,1696,0
20230901,174400,101273892,1696,1696,1696,1696,0
20230901,174300,101273892,1696,1696,1696,1696,0
20230901,174200,101273892,1696,1696,1696,1696,0
20230901,174100,101273892,1696,1696,1696,1696,0
20230901,174000,101273892,1696,1696,1696,1696,0
20230901,173900,101273892,1696,1696,1696,1696,0
20230901,173800,101273892,1696,1696,1696,1696,0
20230901,173700,101273892,1696,1696,1696,1696,0
20230901,173600,101273892,1696,1696,1696,1696,0
20230901,173500,101273892,1696,1696,1696,1696,0
20230901,173400,101273892,1696,1696,1696,1696,0
20230901,173300,101273892,1696,1696,1696,1696,0
20230901,173200,101273892,1696,1696,1696,1696,0
20230901,173100,101273892,1696,1696,1696,1696,0
20230901,173000,101273892,1696,1696,1696,1696,0
20230901,172900,101273892,1696,1696,1696,1696,0
20230901,172800,101273892,1696,1696,1696,1696,0
20230901,172700,101273892,1696,1696,1696,1696,0
20230901,172600,101273892,1696,1696,1696,1696,0
20230901,172500,101273892,1696,1696,1696,1696,0
20230901,172400,101273892,1696,1696,1696,1696,0
20230901,172300,101273892,1696,1696,1696,1696,874
20230901,172200,101273892,1696,1696,1696,1696,0
20230901,172100,101273892,1696,1696,1696,1696,0
20230901,172000,101273892,1696,1696,1696,1696,0
20230901,171900,101273892,1696,1696,1696,1696,0
20230901,171800,101273892,1696,1696,1696,1696,0
20230901,171700,101273892,1696,1696,1696,1696,0
20230901,171600,101273892,1696,1696,1696,1696,0
20230901,171500,101273892,1696,1696,1696,1696,0
20230901,171400,101273892,1696,1696,1696,1696,0
20230901,171300,101273892,1696,1696,1696,1696,0
20230901,171200,101273892,1696,1696,1696,1696,0
20230901,171100,101273892,1696,1696,1696,1696,0
20230901,171000,101273892,1696,1696,1696,1696,0
20230901,170900,101273892,1696,1696,1696,1696,0
20230901,170800,101273892,1696,1696,1696,1696,0
20230901,170700,101273892,1696,1696,1696,1696,0
20230901,170600,101273892,1696,1696,1696,1696,0
20230901,170500,101273892,1696,1696,1696,1696,0
20230901,170400,101273892,1696,1696,1696,1696,0
20230901,170300,101273892,1696,1696,1696,1696,0
20230901,170200,101273892,1696,1696,1696,1696,0
20230901,170100,101273892,1696,1696,1696,1696,0
20230901,170000,101273892,1696,1696,1696,1696,0
20230901,165900,101273892,1696,1696,1696,1696,0
20230901,165800,101273892,1696,1696,1696,1696,0
20230901,165700,101273892,1696,1696,1696,1696,0
20230901,165600,101273892,1696,1696,1696,1696,0
20230901,165500,101273892,1696,1696,1696,1696,0
20230901,165400,101273892,1696,1696,1696,1696,0
20230901,165300,101273892,1696,1696,1696,1696,874
20230901,165200,101273892,1696,1696,1696,1696,0
20230901,165100,101273892,1696,1696,1696,1696,0
20230901,165000,101273892,1696,1696,1696,1696,0
20230901,164900,101273892,1696,1696,1696,1696,0
20230901,164800,101273892,1696,1696,1696,1696,0
20230901,164700,101273892,1696,1696,1696,1696,0
20230901,164600,101273892,1696,1696,1696,1696,0
20230901,164500,101273892,1696,1696,1696,1696,0
20230901,164400,101273892,1696,1696,1696,1696,0
20230901,164300,101273892,1696,1696,1696,1696,0
20230901,164200,101273892,1696,1696,1696,1696,0
20230901,164100,101273892,1696,1696,1696,1696,0
20230901,164000,101273892,1696,1696,1696,1696,0
20230901,163900,101273892,1696,1696,1696,1696,0
20230901,163800,101273892,1696,1696,1696,1696,0
20230901,163700,101273892,1696,1696,1696,1696,0
20230901,163600,101273892,1696,1696,1696,1696,0
20230901,163500,101273892,1696,1696,1696,1696,0
20230901,163400,101273892,1696,1696,1696,1696,0
20230901,163300,101273892,1696,1696,1696,1696,0
20230901,163200,101273892,1696,1696,1696,1696,0
20230901,163100,101273892,1696,1696,1696,1696,0
20230901,163000,101273892,1696,1696,1696,1696,0
20230901,162900,101273892,1696,1696,1696,1696,0
20230901,162800,101273892,1696,1696,1696,1696,0
20230901,162700,101273892,1696,1696,1696,1696,0
20230901,162600,101273892,1696,1696,1696,1696,0
20230901,162500,101273892,1696,1696,1696,1696,0
20230901,162400,101273892,1696,1696,1696,1696,0
20230901,162300,101273892,1696,1696,1696,1696,874
20230901,162200,101273892,1696,1696,1696,1696,0
20230901,162100,101273892,1696,1696,1696,1696,0
20230901,162000,101273892,1696,1696,1696,1696,0
20230901,161900,101273892,1696,1696,1696,1696,0
20230901,161800,101273892,1696,1696,1696,1696,0
20230901,161700,101273892,1696,1696,1696,1696,0
20230901,161600,101273892,1696,1696,1696,1696,0
20230901,161500,101273892,1696,1696,1696,1696,0
20230901,161400,101273892,1696,1696,1696,1696,0
20230901,161300,101273892,1696,1696,1696,1696,0
20230901,161200,101273892,1696,1696,1696,1696,0
20230901,161100,101273892,1696,1696,1696,1696,0
20230901,161000,101273892,1696,1696,1696,1696,0
20230901,160900,101273892,1696,1696,1696,1696,0
20230901,160800,101273892,1696,1696,1696,1696,0
20230901,160700,101273892,1696,1696,1696,1696,0
20230901,160600,101273892,1696,1696,1696,1696,0
20230901,160500,101273892,1696,1696,1696,1696,0
20230901,160400,101273892,1696,1696,1696,1696,0
20230901,160300,101273892,1696,1696,1696,1696,0
20230901,160200,101273892,1696,1696,1696,1696,0
20230901,160100,101273892,1696,1696,1696,1696,0
20230901,160000,101273892,1696,1696,1696,1696,0
20230901,155900,101273892,1696,1696,1696,1696,0
20230901,155800,101273892,1696,1696,1696,1696,0
20230901,155700,101273892,1696,1696,1696,1696,0
20230901,155600,101273892,1696,1696,1696,1696,0
20230901,155500,101273892,1696,1696,1696,1696,0
20230901,155400,101273892,1696,1696,1696,1696,0
20230901,155300,101273892,1696,1696,1696,1696,874
20230901,155200,101273892,1696,1696,1696,1696,0
20230901,155100,101273892,1696,1696,1696,1696,0
20230901,155000,101273892,1696,1696,1696,1696,0
20230901,154900,101273892,1696,1696,1696,1696,0
20230901,154800,101273892,1696,1696,1696,1696,0
20230901,154700,101273892,1696,1696,1696,1696,0
20230901,154600,101273892,1696,1696,1696,1696,0
20230901,154500,101273892,1696,1696,1696,1696,0
20230901,154400,101273892,1696,1696,1696,1696,0
20230901,154300,101273892,1696,1696,1696,1696,0
20230901,154200,101273892,1696,1696,1696,1696,0
20230901,154100,101273892,1696,1696,1696,1696,0
20230901,154000,101273892,1696,1696,1696,1696,0
20230901,153900,101273892,1696,1696,1696,1696,0
20230901,153800,101273892,1696,1696,1696,1696,0
20230901,153700,101273892,1696,1696,1696,1696,0
20230901,153600,101273892,1696,1696,1696,1696,0
20230901,153500,101273892,1696,1696,1696,1696,0
20230901,153400,101273892,1696,1696,1696,1696,0
20230901,153300,101273892,1696,1696,1696,1696,0
20230901,153200,101273892,1696,1696,1696,1696,0
20230901,153100,101273892,1696,1696,1696,1696,0
20230901,153000,101273892,1696,1696,1696,1696,874
20230901,152900,99791588,1696,1696,1696,1696,0
20230901,152800,99791588,1696,1696,1696,1696,0
20230901,152700,99791588,1696,1696,1696,1696,0
20230901,152600,99791588,1696,1696,1696,1696,0
20230901,152500,99791588,1696,1696,1696,1696,0
20230901,152400,99791588,1696,1696,1696,1696,0
20230901,152300,99791588,1696,1696,1696,1696,0
20230901,152200,99791588,1696,1696,1696,1696,0
20230901,152100,99791588,1696,1696,1696,1696,0
20230901,152000,99791588,1696,1696,1696,1696,0
20230901,151900,99791588,1696,1696,1696,1696,72
20230901,151800,99669476,1696,1695,1696,1695,11
20230901,151700,99650825,1696,1696,1696,1696,0
20230901,151600,99650825,1696,1695,1696,1695,2424
20230901,151500,95542144,1696,1695,1696,1695,33
20230901,151400,95486185,1696,1696,1696,1696,0
20230901,151300,95486185,1696,1700,1700,1695,143
20230901,151200,95243516,1701,1701,1701,1701,0
20230901,151100,95243516,1701,1701,1701,1701,0
20230901,151000,95243516,1701,1701,1701,1701,0
20230901,150900,95243516,1701,1701,1701,1701,0
20230901,150800,95243516,1701,1701,1701,1701,0
20230901,150700,95243516,1701,1701,1701,1701,0
20230901,150600,95243516,1701,1701,1701,1701,0
20230901,150500,95243516,1701,1701,1701,1701,0
20230901,150400,95243516,1701,1701,1701,1701,0
20230901,150300,95243516,1701,1701,1701,1701,0
20230901,150200,95243516,1701,1700,1701,1700,51
20230901,150100,95156815,1701,1696,1701,1696,102
20230901,150000,94983318,1701,1701,1701,1701,1500
20230901,145900,92431818,1701,1701,1701,1701,3
20230901,145800,92426715,1701,1700,1701,1700,351
20230901,145700,91829764,1701,1698,1702,1698,254
20230901,145600,91398018,1701,1698,1701,1698,201
20230901,145500,91056717,1702,1698,1702,1698,191
20230901,145400,90732395,1698,1695,1698,1695,524
20230901,145300,89843479,1695,1695,1695,1695,32
20230901,145200,89789239,1696,1696,1696,1696,0
20230901,145100,89789239,1696,1696,1696,1696,18
20230901,145000,89758711,1696,1696,1696,1696,68
20230901,144900,89643383,1696,1696,1696,1696,24
20230901,144800,89602679,1696,1696,1696,1696,384
20230901,144700,88951415,1696,1696,1696,1696,6
20230901,144600,88941239,1696,1696,1696,1696,24
20230901,144500,88900535,1695,1695,1695,1695,0
20230901,144400,88900535,1695,1695,1695,1695,124
20230901,144300,88690355,1696,1696,1696,1695,227
20230901,144200,88305549,1696,1696,1696,1696,100
20230901,144100,88135949,1696,1696,1696,1696,0
20230901,144000,88135949,1696,1696,1696,1696,917
20230901,143900,86580717,1696,1695,1696,1695,490
20230901,143800,85749766,1696,1696,1696,1696,5
20230901,143700,85741286,1696,1696,1696,1696,9
20230901,143600,85726022,1696,1696,1696,1696,1
20230901,143500,85724326,1694,1696,1696,1694,63
20230901,143400,85617602,1695,1696,1696,1695,11
20230901,143300,85598956,1696,1696,1696,1696,15
20230901,143200,85573516,1696,1696,1696,1696,0
20230901,143100,85573516,1696,1696,1696,1696,120
20230901,143000,85369996,1696,1696,1696,1696,0
20230901,142900,85369996,1696,1696,1696,1696,5
20230901,142800,85361516,1696,1694,1696,1694,201
20230901,142700,85021020,1696,1696,1696,1696,6
20230901,142600,85010844,1696,1696,1696,1696,1
20230901,142500,85009148,1693,1693,1693,1693,449
20230901,142400,84248991,1696,1696,1696,1696,0
20230901,142300,84248991,1696,1694,1696,1694,84
20230901,142200,84106693,1694,1696,1696,1694,715
20230901,142100,82895481,1695,1695,1695,1694,297
20230901,142000,82392288,1696,1694,1696,1694,684
20230901,141900,81233590,1694,1694,1694,1694,1353
20230901,141800,78941608,1696,1696,1696,1696,1
20230901,141700,78939912,1694,1695,1695,1694,3100
20230901,141600,73686212,1696,1696,1696,1696,8
20230901,141500,73672644,1696,1696,1696,1696,0
20230901,141400,73672644,1696,1696,1696,1696,0
20230901,141300,73672644,1696,1698,1698,1696,3
20230901,141200,73667554,1696,1696,1696,1696,0
20230901,141100,73667554,1696,1696,1696,1696,19
20230901,141000,73635330,1698,1698,1698,1698,0
20230901,140900,73635330,1698,1698,1698,1698,0
20230901,140800,73635330,1698,1698,1698,1698,0
20230901,140700,73635330,1698,1698,1698,1698,0
20230901,140600,73635330,1698,1698,1698,1698,18
20230901,140500,73604766,1698,1698,1698,1698,0
20230901,140400,73604766,1698,1698,1698,1698,1177
20230901,140300,71606220,1698,1698,1698,1698,0
20230901,140200,71606220,1698,1698,1698,1698,0
20230901,140100,71606220,1698,1696,1698,1696,2
20230901,140000,71602826,1696,1696,1696,1696,1
20230901,135900,71601130,1698,1698,1698,1698,0
20230901,135800,71601130,1698,1698,1698,1698,10
20230901,135700,71584150,1698,1698,1698,1698,0
20230901,135600,71584150,1698,1698,1698,1698,0
20230901,135500,71584150,1698,1696,1698,1696,61
20230901,135400,71480692,1698,1698,1698,1698,0
20230901,135300,71480692,1698,1698,1698,1698,0
20230901,135200,71480692,1698,1698,1698,1698,0
20230901,135100,71480692,1698,1698,1698,1698,3
20230901,135000,71475598,1698,1698,1698,1698,11
20230901,134900,71456920,1698,1698,1698,1697,9
20230901,134800,71441639,1698,1698,1698,1698,7
20230901,134700,71429753,1698,1696,1698,1696,9
20230901,134600,71414487,1697,1697,1697,1697,12
20230901,134500,71394123,1698,1698,1698,1698,0
20230901,134400,71394123,1698,1698,1698,1698,0
20230901,134300,71394123,1698,1698,1698,1698,0
20230901,134200,71394123,1698,1698,1698,1698,4
20230901,134100,71387331,1698,1698,1698,1698,37
20230901,134000,71324505,1698,1698,1698,1698,0
20230901,133900,71324505,1698,1698,1698,1698,0
20230901,133800,71324505,1698,1698,1698,1698,5
20230901,133700,71316015,1698,1698,1698,1698,0
20230901,133600,71316015,1698,1698,1698,1698,0
20230901,133500,71316015,1698,1698,1698,1698,0
20230901,133400,71316015,1698,1698,1698,1698,0
20230901,133300,71316015,1698,1698,1698,1698,1
20230901,133200,71314317,1697,1697,1697,1697,100
20230901,133100,71144617,1698,1698,1698,1698,0
20230901,133000,71144617,1698,1698,1698,1698,0
20230901,132900,71144617,1698,1698,1698,1698,1
20230901,132800,71142919,1698,1698,1698,1698,1
20230901,132700,71141221,1698,1698,1698,1698,29
20230901,132600,71091979,1699,1699,1699,1699,0
20230901,132500,71091979,1699,1699,1699,1699,0
20230901,132400,71091979,1699,1699,1699,1699,18
20230901,132300,71061397,1699,1699,1699,1699,23
20230901,132200,71022320,1700,1700,1700,1700,0
20230901,132100,71022320,1700,1700,1700,1700,0
20230901,132000,71022320,1700,1700,1700,1700,0
20230901,131900,71022320,1700,1700,1700,1700,0
20230901,131800,71022320,1700,1700,1700,1700,0
20230901,131700,71022320,1700,1700,1700,1700,0
20230901,131600,71022320,1700,1700,1700,1700,1
20230901,131500,71020620,1700,1700,1700,1700,0
20230901,131400,71020620,1700,1700,1700,1700,0
20230901,131300,71020620,1700,1699,1700,1699,11
20230901,131200,71001930,1700,1700,1700,1700,0
20230901,131100,71001930,1700,1700,1700,1700,0
20230901,131000,71001930,1700,1699,1700,1699,8
20230901,130900,70988337,1700,1700,1700,1700,0
20230901,130800,70988337,1700,1700,1700,1700,228
20230901,130700,70600737,1700,1699,1700,1699,14
20230901,130600,70576950,1700,1700,1700,1700,0
20230901,130500,70576950,1700,1700,1700,1700,0
20230901,130400,70576950,1700,1700,1700,1700,0
20230901,130300,70576950,1700,1695,1700,1694,360
20230901,130200,69966974,1699,1699,1699,1699,500
20230901,130100,69117474,1695,1695,1695,1695,0
20230901,130000,69117474,1695,1699,1699,1695,67
20230901,125900,69003903,1695,1698,1698,1695,100
20230901,125800,68834384,1699,1700,1700,1699,873
20230901,125700,67351078,1701,1701,1701,1701,13
20230901,125600,67328965,1702,1702,1702,1702,0
20230901,125500,67328965,1702,1702,1702,1702,0
20230901,125400,67328965,1702,1702,1702,1702,5
20230901,125300,67320455,1703,1703,1703,1703,0
20230901,125200,67320455,1703,1703,1703,1703,0
20230901,125100,67320455,1703,1703,1703,1703,0
20230901,125000,67320455,1703,1703,1703,1703,0
20230901,124900,67320455,1703,1703,1703,1703,0
20230901,124800,67320455,1703,1703,1703,1703,50
20230901,124700,67235305,1703,1703,1703,1703,0
20230901,124600,67235305,1703,1703,1703,1703,0
20230901,124500,67235305,1703,1703,1703,1703,0
20230901,124400,67235305,1703,1703,1703,1703,0
20230901,124300,67235305,1703,1703,1703,1703,0
20230901,124200,67235305,1703,1703,1703,1703,0
20230901,124100,67235305,1703,1703,1703,1703,0
20230901,124000,67235305,1703,1703,1703,1703,0
20230901,123900,67235305,1703,1703,1703,1703,0
20230901,123800,67235305,1703,1703,1703,1703,0
20230901,123700,67235305,1703,1703,1703,1703,0
20230901,123600,67235305,1703,1703,1703,1703,1
20230901,123500,67233602,1702,1702,1702,1702,0
20230901,123400,67233602,1702,1702,1702,1702,0
20230901,123300,67233602,1702,1702,1702,1702,0
20230901,123200,67233602,1702,1702,1702,1702,0
20230901,123100,67233602,1702,1702,1702,1702,0
20230901,123000,67233602,1702,1702,1702,1702,0
20230901,122900,67233602,1702,1702,1702,1702,1
20230901,122800,67231900,1702,1702,1702,1702,0
20230901,122700,67231900,1702,1702,1702,1702,6
20230901,122600,67221688,1702,1702,1702,1702,1
20230901,122500,67219986,1700,1702,1702,1700,20
20230901,122400,67185966,1703,1703,1703,1703,0
20230901,122300,67185966,1703,1703,1703,1703,0
20230901,122200,67185966,1703,1703,1703,1703,0
20230901,122100,67185966,1703,1703,1703,1703,0
20230901,122000,67185966,1703,1703,1703,1703,0
20230901,121900,67185966,1703,1703,1703,1703,0
20230901,121800,67185966,1703,1703,1703,1703,0
20230901,121700,67185966,1703,1703,1703,1703,0
20230901,121600,67185966,1703,1703,1703,1703,1
20230901,121500,67184263,1703,1703,1703,1703,0
20230901,121400,67184263,1703,1703,1703,1703,1
20230901,121300,67182560,1703,1703,1703,1703,0
20230901,121200,67182560,1703,1703,1703,1703,0
20230901,121100,67182560,1703,1703,1703,1703,0
20230901,121000,67182560,1703,1703,1703,1703,0
20230901,120900,67182560,1703,1703,1703,1703,0
20230901,120800,67182560,1703,1703,1703,1703,10
20230901,120700,67165530,1703,1703,1703,1703,0
20230901,120600,67165530,1703,1703,1703,1703,0
20230901,120500,67165530,1703,1703,1703,1703,0
20230901,120400,67165530,1703,1703,1703,1703,0
20230901,120300,67165530,1703,1703,1703,1703,1400
20230901,120200,64781330,1704,1704,1704,1704,0
20230901,120100,64781330,1704,1704,1704,1704,0
20230901,120000,64781330,1704,1704,1704,1704,0
20230901,115900,64781330,1704,1704,1704,1704,0
20230901,115800,64781330,1704,1704,1704,1704,0
20230901,115700,64781330,1704,1704,1704,1704,0
20230901,115600,64781330,1704,1704,1704,1704,0
20230901,115500,64781330,1704,1704,1704,1704,0
20230901,115400,64781330,1704,1704,1704,1704,0
20230901,115300,64781330,1704,1704,1704,1704,0
20230901,115200,64781330,1704,1704,1704,1704,0
20230901,115100,64781330,1704,1704,1704,1704,0
20230901,115000,64781330,1704,1704,1704,1704,0
20230901,114900,64781330,1704,1704,1704,1704,0
20230901,114800,64781330,1704,1700,1704,1700,11
20230901,114700,64762626,1704,1704,1704,1704,1
20230901,114600,64760922,1700,1703,1703,1700,10
20230901,114500,64743912,1707,1707,1707,1707,0
20230901,114400,64743912,1707,1707,1707,1707,0
20230901,114300,64743912,1707,1707,1707,1707,0
20230901,114200,64743912,1707,1707,1707,1707,0
20230901,114100,64743912,1707,1707,1707,1707,0
20230901,114000,64743912,1707,1707,1707,1707,0
20230901,113900,64743912,1707,1707,1707,1707,45
20230901,113800,64667097,1707,1707,1707,1707,123
20230901,113700,64457136,1707,1707,1707,1707,50
20230901,113600,64371786,1708,1708,1708,1708,0
20230901,113500,64371786,1708,1707,1708,1707,126
20230901,113400,64156603,1707,1707,1707,1707,19
20230901,113300,64124170,1707,1707,1707,1707,0
20230901,113200,64124170,1707,1707,1707,1707,0
20230901,113100,64124170,1707,1707,1707,1707,1
20230901,113000,64122463,1706,1706,1706,1706,0
20230901,112900,64122463,1706,1706,1706,1706,5
20230901,112800,64113933,1704,1704,1704,1704,0
20230901,112700,64113933,1704,1704,1704,1704,0
20230901,112600,64113933,1704,1704,1704,1704,1
20230901,112500,64112229,1704,1704,1704,1704,0
20230901,112400,64112229,1704,1704,1704,1704,0
20230901,112300,64112229,1704,1704,1704,1704,1
20230901,112200,64110525,1707,1707,1707,1707,0
20230901,112100,64110525,1707,1707,1707,1707,0
20230901,112000,64110525,1707,1707,1707,1707,0
20230901,111900,64110525,1707,1707,1707,1707,60
20230901,111800,64008105,1708,1708,1708,1708,0
20230901,111700,64008105,1708,1708,1708,1708,0
20230901,111600,64008105,1708,1708,1708,1708,0
20230901,111500,64008105,1708,1708,1708,1708,0
20230901,111400,64008105,1708,1708,1708,1708,0
20230901,111300,64008105,1708,1708,1708,1708,0
20230901,111200,64008105,1708,1708,1708,1708,0
20230901,111100,64008105,1708,1708,1708,1708,0
20230901,111000,64008105,1708,1708,1708,1708,0
20230901,110900,64008105,1708,1708,1708,1708,0
20230901,110800,64008105,1708,1708,1708,1708,1
20230901,110700,64006397,1699,1703,1703,1699,1406
20230901,110600,61616673,1708,1708,1708,1708,0
20230901,110500,61616673,1708,1704,1708,1704,108
20230901,110400,61432620,1705,1705,1705,1705,0
20230901,110300,61432620,1705,1706,1706,1705,83
20230901,110200,61291041,1708,1708,1708,1708,0
20230901,110100,61291041,1708,1708,1708,1708,0
20230901,110000,61291041,1708,1708,1708,1708,0
20230901,105900,61291041,1708,1708,1708,1708,0
20230901,105800,61291041,1708,1708,1708,1708,0
20230901,105700,61291041,1708,1708,1708,1708,0
20230901,105600,61291041,1708,1708,1708,1708,0
20230901,105500,61291041,1708,1708,1708,1708,0
20230901,105400,61291041,1708,1708,1708,1708,0
20230901,105300,61291041,1708,1708,1708,1708,1
20230901,105200,61289333,1704,1704,1704,1704,45
20230901,105100,61212653,1713,1713,1713,1713,0
20230901,105000,61212653,1713,1713,1713,1713,0
20230901,104900,61212653,1713,1713,1713,1713,0
20230901,104800,61212653,1713,1714,1715,1700,4018
20230901,104700,54376959,1701,1715,1715,1701,103
20230901,104600,54201468,1715,1715,1715,1715,10
20230901,104500,54184318,1715,1712,1715,1710,52
20230901,104400,54095387,1715,1715,1715,1715,0
20230901,104300,54095387,1715,1715,1715,1715,0
20230901,104200,54095387,1715,1714,1715,1714,2
20230901,104100,54091958,1717,1717,1717,1717,0
20230901,104000,54091958,1717,1717,1717,1717,0
20230901,103900,54091958,1717,1713,1717,1710,901
20230901,103800,52551235,1721,1721,1721,1721,0
20230901,103700,52551235,1721,1721,1721,1721,0
20230901,103600,52551235,1721,1718,1721,1710,10001
20230901,103500,35446723,1721,1720,1721,1720,2
20230901,103400,35443282,1721,1720,1721,1720,156
20230901,103300,35174961,1712,1719,1720,1712,13
20230901,103200,35152680,1720,1720,1720,1712,18
20230901,103100,35121795,1720,1717,1721,1717,112
20230901,103000,34929257,1717,1717,1717,1717,1
20230901,102900,34927540,1721,1721,1721,1721,0
20230901,102800,34927540,1721,1721,1721,1721,0
20230901,102700,34927540,1721,1721,1721,1721,0
20230901,102600,34927540,1721,1721,1721,1721,0
20230901,102500,34927540,1721,1721,1721,1721,0
20230901,102400,34927540,1721,1721,1721,1721,0
20230901,102300,34927540,1721,1721,1721,1721,0
20230901,102200,34927540,1721,1719,1721,1719,19
20230901,102100,34894874,1721,1721,1721,1721,0
20230901,102000,34894874,1721,1721,1721,1721,0
20230901,101900,34894874,1721,1721,1721,1721,0
20230901,101800,34894874,1721,1721,1721,1721,0
20230901,101700,34894874,1721,1721,1721,1721,0
20230901,101600,34894874,1721,1719,1721,1719,100
20230901,101500,34722809,1721,1719,1721,1719,9
20230901,101400,34707331,1721,1721,1721,1721,0
20230901,101300,34707331,1721,1721,1721,1721,0
20230901,101200,34707331,1721,1718,1721,1718,56
20230901,101100,34611116,1712,1715,1715,1712,200
20230901,101000,34268710,1718,1716,1718,1716,7
20230901,100900,34256693,1718,1718,1718,1718,0
20230901,100800,34256693,1718,1715,1718,1715,3
20230901,100700,34251545,1718,1717,1718,1710,1249
20230901,100600,32114002,1717,1717,1717,1717,0
20230901,100500,32114002,1717,1717,1717,1717,177
20230901,100400,31810093,1717,1715,1717,1715,79
20230901,100300,31674584,1715,1710,1715,1710,3
20230901,100200,31669449,1711,1714,1715,1711,1416
20230901,100100,29246232,1700,1710,1710,1700,218
20230901,100000,28875430,1716,1715,1716,1715,87
20230901,095900,28726224,1715,1715,1715,1715,84
20230901,095800,28582164,1717,1715,1717,1715,24
20230901,095700,28541002,1717,1717,1717,1717,5
20230901,095600,28532417,1718,1718,1718,1718,0
20230901,095500,28532417,1718,1718,1718,1718,0
20230901,095400,28532417,1718,1709,1718,1709,4
20230901,095300,28525560,1710,1710,1710,1710,1
20230901,095200,28523850,1719,1717,1719,1696,305
20230901,095100,28004481,1720,1720,1720,1720,0
20230901,095000,28004481,1720,1717,1720,1717,2
20230901,094900,28001044,1720,1720,1720,1720,0
20230901,094800,28001044,1720,1720,1720,1720,0
20230901,094700,28001044,1720,1720,1720,1720,1
20230901,094600,27999324,1721,1715,1721,1715,1000
20230901,094500,26282173,1716,1708,1716,1708,1576
20230901,094400,23589191,1707,1700,1707,1693,1502
20230901,094300,21032005,1693,1703,1703,1692,1949
20230901,094200,17726129,1711,1711,1711,1711,5
20230901,094100,17717574,1712,1712,1712,1695,104
20230901,094000,17541211,1712,1705,1712,1705,102
20230901,093900,17366898,1707,1707,1707,1707,0
20230901,093800,17366898,1707,1707,1707,1707,0
20230901,093700,17366898,1707,1707,1707,1707,10
20230901,093600,17349828,1707,1702,1707,1695,91
20230901,093500,17195322,1704,1706,1706,1704,3
20230901,093400,17190207,1706,1711,1711,1706,1020
20230901,093300,15445995,1710,1712,1712,1710,2
20230901,093200,15442573,1714,1714,1714,1714,3
20230901,093100,15437431,1712,1712,1712,1712,5
20230901,093000,15428871,1712,1712,1712,1712,0
20230901,092900,15428871,1712,1712,1712,1712,0
20230901,092800,15428871,1712,1716,1716,1712,251
20230901,092700,14998159,1717,1716,1717,1716,30
20230901,092600,14946678,1718,1718,1718,1718,1
20230901,092500,14944960,1718,1718,1718,1718,0
20230901,092400,14944960,1718,1718,1718,1718,10
20230901,092300,14927780,1719,1715,1719,1715,3
20230901,092200,14922631,1719,1719,1719,1719,0
20230901,092100,14922631,1719,1711,1719,1711,292
20230901,092000,14423011,1705,1705,1705,1705,309
20230901,091900,13896166,1719,1719,1719,1719,0
20230901,091800,13896166,1719,1715,1719,1692,1055
20230901,091700,12108272,1719,1707,1719,1707,1238
20230901,091600,9994589,1707,1708,1708,1707,310
20230901,091500,9465110,1718,1716,1718,1695,1070
20230901,091400,7647110,1719,1716,1719,1716,11
20230901,091300,7628231,1719,1717,1719,1716,8
20230901,091200,7614492,1719,1719,1720,1718,2006
20230901,091100,4166178,1720,1720,1720,1720,0
20230901,091000,4166178,1720,1719,1720,1719,2
20230901,090900,4162739,1720,1719,1720,1719,47
20230901,090800,4081945,1717,1718,1719,1714,91
20230901,090700,3925818,1719,1719,1719,1715,48
20230901,090600,3843374,1721,1717,1721,1715,116
20230901,090500,3644302,1723,1723,1723,1723,2
20230901,090400,3640856,1723,1723,1723,1723,0
20230901,090300,3640856,1723,1716,1723,1716,387
20230901,090200,2975616,1727,1727,1727,1727,1
20230901,090100,2973889,1728,1729,1729,1716,812
20230901,090000,1574076,1729,1725,1729,1720,913