KissMeData/013360/min/candle-20230901.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230901,185200,3507736406,1714,1714,1714,1714,12126
20230901,185100,3507736406,1714,1714,1714,1714,0
20230901,185000,3507736406,1714,1714,1714,1714,0
20230901,184900,3507736406,1714,1714,1714,1714,0
20230901,184800,3507736406,1714,1714,1714,1714,0
20230901,184700,3507736406,1714,1714,1714,1714,0
20230901,184600,3507736406,1714,1714,1714,1714,0
20230901,184500,3507736406,1714,1714,1714,1714,0
20230901,184400,3507736406,1714,1714,1714,1714,0
20230901,184300,3507736406,1714,1714,1714,1714,0
20230901,184200,3507736406,1714,1714,1714,1714,0
20230901,184100,3507736406,1714,1714,1714,1714,0
20230901,184000,3507736406,1714,1714,1714,1714,0
20230901,183900,3507736406,1714,1714,1714,1714,0
20230901,183800,3507736406,1714,1714,1714,1714,0
20230901,183700,3507736406,1714,1714,1714,1714,0
20230901,183600,3507736406,1714,1714,1714,1714,0
20230901,183500,3507736406,1714,1714,1714,1714,0
20230901,183400,3507736406,1714,1714,1714,1714,0
20230901,183300,3507736406,1714,1714,1714,1714,0
20230901,183200,3507736406,1714,1714,1714,1714,0
20230901,183100,3507736406,1714,1714,1714,1714,0
20230901,183000,3507736406,1714,1714,1714,1714,0
20230901,182900,3507736406,1714,1714,1714,1714,0
20230901,182800,3507736406,1714,1714,1714,1714,0
20230901,182700,3507736406,1714,1714,1714,1714,0
20230901,182600,3507736406,1714,1714,1714,1714,0
20230901,182500,3507736406,1714,1714,1714,1714,0
20230901,182400,3507736406,1714,1714,1714,1714,0
20230901,182300,3507736406,1714,1714,1714,1714,0
20230901,182200,3507736406,1714,1714,1714,1714,12126
20230901,182100,3507736406,1714,1714,1714,1714,0
20230901,182000,3507736406,1714,1714,1714,1714,0
20230901,181900,3507736406,1714,1714,1714,1714,0
20230901,181800,3507736406,1714,1714,1714,1714,0
20230901,181700,3507736406,1714,1714,1714,1714,0
20230901,181600,3507736406,1714,1714,1714,1714,0
20230901,181500,3507736406,1714,1714,1714,1714,0
20230901,181400,3507736406,1714,1714,1714,1714,0
20230901,181300,3507736406,1714,1714,1714,1714,0
20230901,181200,3507736406,1714,1714,1714,1714,0
20230901,181100,3507736406,1714,1714,1714,1714,0
20230901,181000,3507736406,1714,1714,1714,1714,0
20230901,180900,3507736406,1714,1714,1714,1714,0
20230901,180800,3507736406,1714,1714,1714,1714,0
20230901,180700,3507736406,1714,1714,1714,1714,0
20230901,180600,3507736406,1714,1714,1714,1714,0
20230901,180500,3507736406,1714,1714,1714,1714,0
20230901,180400,3507736406,1714,1714,1714,1714,0
20230901,180300,3507736406,1714,1714,1714,1714,0
20230901,180200,3507736406,1714,1714,1714,1714,0
20230901,180100,3507736406,1714,1714,1714,1714,0
20230901,180000,3507736406,1714,1714,1714,1714,0
20230901,175900,3507736406,1714,1714,1714,1714,0
20230901,175800,3507736406,1714,1714,1714,1714,0
20230901,175700,3507736406,1714,1714,1714,1714,0
20230901,175600,3507736406,1714,1714,1714,1714,0
20230901,175500,3507736406,1714,1714,1714,1714,0
20230901,175400,3507736406,1714,1714,1714,1714,0
20230901,175300,3507736406,1714,1714,1714,1714,0
20230901,175200,3507736406,1714,1714,1714,1714,12126
20230901,175100,3507736406,1714,1714,1714,1714,0
20230901,175000,3507736406,1714,1714,1714,1714,0
20230901,174900,3507736406,1714,1714,1714,1714,0
20230901,174800,3507736406,1714,1714,1714,1714,0
20230901,174700,3507736406,1714,1714,1714,1714,0
20230901,174600,3507736406,1714,1714,1714,1714,0
20230901,174500,3507736406,1714,1714,1714,1714,0
20230901,174400,3507736406,1714,1714,1714,1714,0
20230901,174300,3507736406,1714,1714,1714,1714,0
20230901,174200,3507736406,1714,1714,1714,1714,0
20230901,174100,3507736406,1714,1714,1714,1714,0
20230901,174000,3507736406,1714,1714,1714,1714,0
20230901,173900,3507736406,1714,1714,1714,1714,0
20230901,173800,3507736406,1714,1714,1714,1714,0
20230901,173700,3507736406,1714,1714,1714,1714,0
20230901,173600,3507736406,1714,1714,1714,1714,0
20230901,173500,3507736406,1714,1714,1714,1714,0
20230901,173400,3507736406,1714,1714,1714,1714,0
20230901,173300,3507736406,1714,1714,1714,1714,0
20230901,173200,3507736406,1714,1714,1714,1714,0
20230901,173100,3507736406,1714,1714,1714,1714,0
20230901,173000,3507736406,1714,1714,1714,1714,0
20230901,172900,3507736406,1714,1714,1714,1714,0
20230901,172800,3507736406,1714,1714,1714,1714,0
20230901,172700,3507736406,1714,1714,1714,1714,0
20230901,172600,3507736406,1714,1714,1714,1714,0
20230901,172500,3507736406,1714,1714,1714,1714,0
20230901,172400,3507736406,1714,1714,1714,1714,0
20230901,172300,3507736406,1714,1714,1714,1714,0
20230901,172200,3507736406,1714,1714,1714,1714,12126
20230901,172100,3507736406,1714,1714,1714,1714,0
20230901,172000,3507736406,1714,1714,1714,1714,0
20230901,171900,3507736406,1714,1714,1714,1714,0
20230901,171800,3507736406,1714,1714,1714,1714,0
20230901,171700,3507736406,1714,1714,1714,1714,0
20230901,171600,3507736406,1714,1714,1714,1714,0
20230901,171500,3507736406,1714,1714,1714,1714,0
20230901,171400,3507736406,1714,1714,1714,1714,0
20230901,171300,3507736406,1714,1714,1714,1714,0
20230901,171200,3507736406,1714,1714,1714,1714,0
20230901,171100,3507736406,1714,1714,1714,1714,0
20230901,171000,3507736406,1714,1714,1714,1714,0
20230901,170900,3507736406,1714,1714,1714,1714,0
20230901,170800,3507736406,1714,1714,1714,1714,0
20230901,170700,3507736406,1714,1714,1714,1714,0
20230901,170600,3507736406,1714,1714,1714,1714,0
20230901,170500,3507736406,1714,1714,1714,1714,0
20230901,170400,3507736406,1714,1714,1714,1714,0
20230901,170300,3507736406,1714,1714,1714,1714,0
20230901,170200,3507736406,1714,1714,1714,1714,0
20230901,170100,3507736406,1714,1714,1714,1714,0
20230901,170000,3507736406,1714,1714,1714,1714,0
20230901,165900,3507736406,1714,1714,1714,1714,0
20230901,165800,3507736406,1714,1714,1714,1714,0
20230901,165700,3507736406,1714,1714,1714,1714,0
20230901,165600,3507736406,1714,1714,1714,1714,0
20230901,165500,3507736406,1714,1714,1714,1714,0
20230901,165400,3507736406,1714,1714,1714,1714,0
20230901,165300,3507736406,1714,1714,1714,1714,0
20230901,165200,3507736406,1714,1714,1714,1714,12126
20230901,165100,3507736406,1714,1714,1714,1714,0
20230901,165000,3507736406,1714,1714,1714,1714,0
20230901,164900,3507736406,1714,1714,1714,1714,0
20230901,164800,3507736406,1714,1714,1714,1714,0
20230901,164700,3507736406,1714,1714,1714,1714,0
20230901,164600,3507736406,1714,1714,1714,1714,0
20230901,164500,3507736406,1714,1714,1714,1714,0
20230901,164400,3507736406,1714,1714,1714,1714,0
20230901,164300,3507736406,1714,1714,1714,1714,0
20230901,164200,3507736406,1714,1714,1714,1714,0
20230901,164100,3507736406,1714,1714,1714,1714,0
20230901,164000,3507736406,1714,1714,1714,1714,0
20230901,163900,3507736406,1714,1714,1714,1714,0
20230901,163800,3507736406,1714,1714,1714,1714,0
20230901,163700,3507736406,1714,1714,1714,1714,0
20230901,163600,3507736406,1714,1714,1714,1714,0
20230901,163500,3507736406,1714,1714,1714,1714,0
20230901,163400,3507736406,1714,1714,1714,1714,0
20230901,163300,3507736406,1714,1714,1714,1714,0
20230901,163200,3507736406,1714,1714,1714,1714,0
20230901,163100,3507736406,1714,1714,1714,1714,0
20230901,163000,3507736406,1714,1714,1714,1714,0
20230901,162900,3507736406,1714,1714,1714,1714,0
20230901,162800,3507736406,1714,1714,1714,1714,0
20230901,162700,3507736406,1714,1714,1714,1714,0
20230901,162600,3507736406,1714,1714,1714,1714,0
20230901,162500,3507736406,1714,1714,1714,1714,0
20230901,162400,3507736406,1714,1714,1714,1714,0
20230901,162300,3507736406,1714,1714,1714,1714,0
20230901,162200,3507736406,1714,1714,1714,1714,12126
20230901,162100,3507736406,1714,1714,1714,1714,0
20230901,162000,3507736406,1714,1714,1714,1714,0
20230901,161900,3507736406,1714,1714,1714,1714,0
20230901,161800,3507736406,1714,1714,1714,1714,0
20230901,161700,3507736406,1714,1714,1714,1714,0
20230901,161600,3507736406,1714,1714,1714,1714,0
20230901,161500,3507736406,1714,1714,1714,1714,0
20230901,161400,3507736406,1714,1714,1714,1714,0
20230901,161300,3507736406,1714,1714,1714,1714,0
20230901,161200,3507736406,1714,1714,1714,1714,0
20230901,161100,3507736406,1714,1714,1714,1714,0
20230901,161000,3507736406,1714,1714,1714,1714,0
20230901,160900,3507736406,1714,1714,1714,1714,0
20230901,160800,3507736406,1714,1714,1714,1714,0
20230901,160700,3507736406,1714,1714,1714,1714,0
20230901,160600,3507736406,1714,1714,1714,1714,0
20230901,160500,3507736406,1714,1714,1714,1714,0
20230901,160400,3507736406,1714,1714,1714,1714,0
20230901,160300,3507736406,1714,1714,1714,1714,0
20230901,160200,3507736406,1714,1714,1714,1714,0
20230901,160100,3507736406,1714,1714,1714,1714,0
20230901,160000,3507736406,1714,1714,1714,1714,0
20230901,155900,3507736406,1714,1714,1714,1714,0
20230901,155800,3507736406,1714,1714,1714,1714,0
20230901,155700,3507736406,1714,1714,1714,1714,0
20230901,155600,3507736406,1714,1714,1714,1714,0
20230901,155500,3507736406,1714,1714,1714,1714,0
20230901,155400,3507736406,1714,1714,1714,1714,0
20230901,155300,3507736406,1714,1714,1714,1714,0
20230901,155200,3507736406,1714,1714,1714,1714,12126
20230901,155100,3507736406,1714,1714,1714,1714,0
20230901,155000,3507736406,1714,1714,1714,1714,0
20230901,154900,3507736406,1714,1714,1714,1714,0
20230901,154800,3507736406,1714,1714,1714,1714,0
20230901,154700,3507736406,1714,1714,1714,1714,0
20230901,154600,3507736406,1714,1714,1714,1714,0
20230901,154500,3507736406,1714,1714,1714,1714,0
20230901,154400,3507736406,1714,1714,1714,1714,0
20230901,154300,3507736406,1714,1714,1714,1714,0
20230901,154200,3507736406,1714,1714,1714,1714,0
20230901,154100,3507736406,1714,1714,1714,1714,0
20230901,154000,3507736406,1714,1714,1714,1714,0
20230901,153900,3507736406,1714,1714,1714,1714,0
20230901,153800,3507736406,1714,1714,1714,1714,0
20230901,153700,3507736406,1714,1714,1714,1714,0
20230901,153600,3507736406,1714,1714,1714,1714,0
20230901,153500,3507736406,1714,1714,1714,1714,0
20230901,153400,3507736406,1714,1714,1714,1714,0
20230901,153300,3507736406,1714,1714,1714,1714,0
20230901,153200,3507736406,1714,1714,1714,1714,0
20230901,153100,3507736406,1714,1714,1714,1714,0
20230901,153000,3507736406,1714,1714,1714,1714,12126
20230901,152900,3486952442,1710,1710,1710,1710,0
20230901,152800,3486952442,1710,1710,1710,1710,0
20230901,152700,3486952442,1710,1710,1710,1710,0
20230901,152600,3486952442,1710,1710,1710,1710,0
20230901,152500,3486952442,1710,1710,1710,1710,0
20230901,152400,3486952442,1710,1710,1710,1710,0
20230901,152300,3486952442,1710,1710,1710,1710,0
20230901,152200,3486952442,1710,1710,1710,1710,0
20230901,152100,3486952442,1710,1710,1710,1710,0
20230901,152000,3486952442,1710,1710,1710,1710,0
20230901,151900,3486952442,1710,1710,1710,1710,55
20230901,151800,3486858392,1713,1713,1713,1712,3994
20230901,151700,3480017869,1703,1701,1703,1700,2227
20230901,151600,3476228455,1702,1701,1702,1701,1548
20230901,151500,3473595201,1702,1702,1702,1701,874
20230901,151400,3472108488,1703,1702,1703,1701,1859
20230901,151300,3468945405,1703,1702,1703,1702,162
20230901,151200,3468669619,1703,1703,1703,1703,90
20230901,151100,3468516349,1703,1703,1703,1703,0
20230901,151000,3468516349,1703,1701,1703,1701,447
20230901,150900,3467756000,1703,1703,1703,1703,0
20230901,150800,3467756000,1703,1701,1703,1701,157
20230901,150700,3467488921,1703,1703,1703,1703,0
20230901,150600,3467488921,1703,1703,1703,1703,0
20230901,150500,3467488921,1703,1701,1703,1701,122
20230901,150400,3467281397,1701,1702,1702,1701,1800
20230901,150300,3464219526,1703,1703,1703,1703,2
20230901,150200,3464216120,1703,1703,1703,1703,445
20230901,150100,3463458285,1703,1703,1703,1700,2263
20230901,150000,3459608367,1702,1702,1702,1702,47
20230901,145900,3459528373,1703,1703,1703,1703,155
20230901,145800,3459264408,1703,1702,1703,1702,81
20230901,145700,3459126545,1701,1701,1701,1701,0
20230901,145600,3459126545,1701,1701,1701,1701,400
20230901,145500,3458446145,1701,1702,1702,1701,540
20230901,145400,3457527565,1702,1702,1702,1702,0
20230901,145300,3457527565,1702,1702,1702,1702,850
20230901,145200,3456080865,1703,1703,1703,1703,8
20230901,145100,3456067241,1703,1703,1703,1703,0
20230901,145000,3456067241,1703,1703,1703,1703,1
20230901,144900,3456065538,1701,1702,1702,1700,12800
20230901,144800,3434293592,1702,1702,1702,1702,1710
20230901,144700,3431383172,1702,1702,1702,1702,447
20230901,144600,3430622378,1702,1702,1702,1702,350
20230901,144500,3430026678,1704,1701,1704,1701,151
20230901,144400,3429769783,1702,1702,1702,1701,2226
20230901,144300,3425981207,1702,1702,1702,1702,1133
20230901,144200,3424052841,1702,1704,1704,1702,2633
20230901,144100,3419567773,1705,1705,1705,1705,2
20230901,144000,3419564363,1705,1705,1705,1705,528
20230901,143900,3418664123,1705,1705,1705,1705,277
20230901,143800,3418191838,1705,1705,1705,1705,6
20230901,143700,3418181608,1705,1705,1705,1705,0
20230901,143600,3418181608,1705,1706,1706,1705,1191
20230901,143500,3416150779,1711,1711,1711,1711,500
20230901,143400,3415295279,1708,1708,1708,1708,2
20230901,143300,3415291863,1712,1709,1712,1708,1005
20230901,143200,3413573402,1707,1706,1707,1705,1041
20230901,143100,3411797473,1706,1707,1707,1706,2379
20230901,143000,3407738342,1707,1707,1707,1707,1
20230901,142900,3407736635,1707,1707,1707,1707,0
20230901,142800,3407736635,1707,1707,1707,1707,400
20230901,142700,3407053835,1707,1707,1707,1707,100
20230901,142600,3406883135,1706,1706,1706,1706,0
20230901,142500,3406883135,1706,1706,1706,1706,0
20230901,142400,3406883135,1706,1710,1710,1706,1080
20230901,142300,3405040087,1710,1710,1710,1710,0
20230901,142200,3405040087,1710,1710,1710,1710,8
20230901,142100,3405026407,1710,1713,1713,1710,101
20230901,142000,3404853689,1713,1710,1713,1710,7
20230901,141900,3404841716,1710,1715,1715,1710,146
20230901,141800,3404591516,1710,1710,1710,1710,35
20230901,141700,3404531666,1710,1710,1710,1710,656
20230901,141600,3403409906,1718,1713,1718,1713,38
20230901,141500,3403344696,1710,1706,1710,1706,498
20230901,141400,3402494178,1710,1710,1710,1710,0
20230901,141300,3402494178,1710,1706,1710,1706,79
20230901,141200,3402359387,1706,1705,1706,1705,14
20230901,141100,3402335506,1706,1705,1706,1705,2008
20230901,141000,3398911863,1705,1706,1706,1705,619
20230901,140900,3397855871,1705,1707,1707,1705,1889
20230901,140800,3394633474,1707,1707,1707,1707,0
20230901,140700,3394633474,1707,1707,1710,1707,2084
20230901,140600,3391071352,1707,1710,1710,1707,121
20230901,140500,3390864739,1710,1710,1710,1710,3
20230901,140400,3390859609,1708,1710,1712,1708,189
20230901,140300,3390536494,1710,1711,1711,1710,62
20230901,140200,3390430426,1710,1710,1710,1710,23
20230901,140100,3390391096,1711,1713,1713,1711,313
20230901,140000,3389855053,1713,1712,1713,1712,72
20230901,135900,3389731769,1713,1713,1713,1713,108
20230901,135800,3389546765,1714,1714,1714,1714,0
20230901,135700,3389546765,1714,1713,1714,1713,9
20230901,135600,3389531341,1711,1711,1711,1711,71
20230901,135500,3389409860,1711,1711,1711,1711,0
20230901,135400,3389409860,1711,1711,1711,1711,586
20230901,135300,3388407214,1705,1705,1705,1705,1
20230901,135200,3388405509,1705,1705,1705,1705,0
20230901,135100,3388405509,1705,1707,1707,1705,1987
20230901,135000,3385016672,1711,1711,1711,1711,570
20230901,134900,3384041402,1711,1711,1711,1711,2
20230901,134800,3384037980,1715,1715,1715,1715,0
20230901,134700,3384037980,1715,1715,1715,1715,0
20230901,134600,3384037980,1715,1715,1715,1715,1
20230901,134500,3384036265,1715,1706,1715,1706,404
20230901,134400,3383343866,1706,1715,1715,1706,2002
20230901,134300,3379910454,1715,1715,1715,1715,800
20230901,134200,3378538454,1712,1712,1712,1712,0
20230901,134100,3378538454,1712,1712,1712,1712,5
20230901,134000,3378529894,1712,1709,1712,1709,700
20230901,133900,3377332027,1703,1703,1703,1703,0
20230901,133800,3377332027,1703,1703,1703,1703,0
20230901,133700,3377332027,1703,1703,1703,1703,0
20230901,133600,3377332027,1703,1703,1703,1703,200
20230901,133500,3376991427,1703,1703,1703,1703,251
20230901,133400,3376563974,1703,1703,1703,1703,105
20230901,133300,3376385159,1702,1702,1702,1702,97
20230901,133200,3376220065,1701,1701,1701,1701,0
20230901,133100,3376220065,1701,1701,1702,1701,126
20230901,133000,3376005729,1700,1701,1701,1700,130
20230901,132900,3375784610,1701,1701,1701,1701,0
20230901,132800,3375784610,1701,1700,1701,1700,999
20230901,132700,3374086291,1700,1700,1701,1700,9515
20230901,132600,3357910667,1701,1701,1701,1701,735
20230901,132500,3356660432,1701,1701,1701,1701,4000
20230901,132400,3349856432,1701,1701,1701,1701,3851
20230901,132300,3343305881,1701,1703,1703,1701,189
20230901,132200,3342984390,1701,1701,1701,1701,1410
20230901,132100,3340585980,1701,1703,1703,1701,11419
20230901,132000,3321154117,1703,1705,1705,1703,12232
20230901,131900,3300321444,1705,1705,1705,1705,30
20230901,131800,3300270294,1705,1706,1706,1705,1178
20230901,131700,3298261184,1706,1706,1706,1706,0
20230901,131600,3298261184,1706,1706,1706,1706,0
20230901,131500,3298261184,1706,1706,1706,1706,69
20230901,131400,3298143470,1706,1706,1706,1706,0
20230901,131300,3298143470,1706,1706,1706,1706,0
20230901,131200,3298143470,1706,1706,1706,1706,1989
20230901,131100,3294750236,1715,1715,1715,1715,0
20230901,131000,3294750236,1715,1714,1715,1714,5956
20230901,130900,3284536005,1714,1710,1714,1710,174
20230901,130800,3284238425,1710,1710,1710,1710,0
20230901,130700,3284238425,1710,1710,1710,1710,1
20230901,130600,3284236715,1710,1710,1710,1710,0
20230901,130500,3284236715,1710,1706,1710,1704,937
20230901,130400,3282638507,1706,1705,1706,1704,1417
20230901,130300,3280223385,1706,1706,1706,1706,1000
20230901,130200,3278517385,1706,1706,1706,1706,416
20230901,130100,3277807689,1706,1706,1706,1706,0
20230901,130000,3277807689,1706,1706,1706,1706,0
20230901,125900,3277807689,1706,1706,1706,1706,549
20230901,125800,3276871095,1705,1705,1705,1705,0
20230901,125700,3276871095,1705,1705,1705,1705,0
20230901,125600,3276871095,1705,1705,1705,1705,1047
20230901,125500,3275085960,1704,1704,1704,1704,0
20230901,125400,3275085960,1704,1704,1704,1704,0
20230901,125300,3275085960,1704,1706,1706,1704,4311
20230901,125200,3267738199,1706,1706,1706,1706,1993
20230901,125100,3264338141,1706,1706,1706,1706,0
20230901,125000,3264338141,1706,1706,1706,1706,11536
20230901,124900,3244657725,1706,1707,1707,1706,126
20230901,124800,3244442764,1707,1708,1708,1707,2602
20230901,124700,3240000692,1708,1708,1708,1708,0
20230901,124600,3240000692,1708,1708,1708,1708,1
20230901,124500,3239998984,1711,1711,1711,1711,0
20230901,124400,3239998984,1711,1711,1711,1708,382
20230901,124300,3239345532,1707,1709,1709,1707,500
20230901,124200,3238492025,1711,1711,1711,1711,1
20230901,124100,3238490314,1707,1707,1707,1707,858
20230901,124000,3237025708,1707,1709,1709,1706,2003
20230901,123900,3233606551,1709,1710,1710,1709,3686
20230901,123800,3227307172,1709,1711,1711,1709,6184
20230901,123700,3216735488,1711,1711,1711,1711,2
20230901,123600,3216732066,1710,1710,1710,1710,0
20230901,123500,3216732066,1710,1713,1713,1710,2100
20230901,123400,3213137425,1715,1713,1715,1713,40
20230901,123300,3213068845,1715,1715,1715,1715,20
20230901,123200,3213034545,1715,1715,1715,1715,5
20230901,123100,3213025970,1712,1712,1712,1712,40
20230901,123000,3212957490,1712,1712,1712,1712,0
20230901,122900,3212957490,1712,1712,1712,1712,4
20230901,122800,3212950642,1711,1711,1711,1711,532
20230901,122700,3212040390,1711,1712,1712,1711,610
20230901,122600,3210996670,1712,1715,1715,1712,76
20230901,122500,3210866405,1715,1711,1715,1711,1992
20230901,122400,3207457917,1711,1712,1712,1711,841
20230901,122300,3206018427,1712,1712,1712,1712,25
20230901,122200,3205975627,1712,1712,1712,1712,15
20230901,122100,3205949947,1712,1712,1712,1712,376
20230901,122000,3205306235,1715,1715,1715,1715,100
20230901,121900,3205134735,1715,1715,1715,1715,62
20230901,121800,3205028405,1715,1715,1715,1715,0
20230901,121700,3205028405,1715,1714,1715,1714,781
20230901,121600,3203689081,1714,1714,1714,1714,0
20230901,121500,3203689081,1714,1714,1714,1714,0
20230901,121400,3203689081,1714,1715,1715,1714,567
20230901,121300,3202717225,1715,1716,1716,1715,1180
20230901,121200,3200693500,1715,1715,1715,1715,12
20230901,121100,3200672920,1715,1715,1715,1715,30
20230901,121000,3200621470,1715,1715,1715,1715,36
20230901,120900,3200559730,1714,1714,1714,1714,789
20230901,120800,3199207384,1714,1714,1714,1714,200
20230901,120700,3198864584,1714,1714,1714,1714,254
20230901,120600,3198429228,1714,1714,1714,1714,3
20230901,120500,3198424086,1714,1714,1714,1714,0
20230901,120400,3198424086,1714,1714,1714,1714,0
20230901,120300,3198424086,1714,1714,1714,1714,30
20230901,120200,3198372666,1710,1715,1715,1710,1680
20230901,120100,3195494261,1715,1711,1715,1711,90
20230901,120000,3195340191,1711,1711,1711,1711,15
20230901,115900,3195314526,1710,1710,1710,1710,0
20230901,115800,3195314526,1710,1710,1710,1710,0
20230901,115700,3195314526,1710,1709,1710,1709,2
20230901,115600,3195311107,1710,1710,1710,1710,357
20230901,115500,3194700637,1711,1711,1711,1711,10
20230901,115400,3194683527,1711,1710,1711,1710,7
20230901,115300,3194671556,1710,1711,1711,1710,151
20230901,115200,3194413199,1711,1711,1715,1711,33
20230901,115100,3194356724,1711,1715,1715,1711,66
20230901,115000,3194243792,1711,1711,1711,1711,200
20230901,114900,3193901592,1715,1715,1715,1715,0
20230901,114800,3193901592,1715,1712,1715,1711,1751
20230901,114700,3190905605,1710,1709,1710,1709,405
20230901,114600,3190213410,1709,1709,1709,1709,1141
20230901,114500,3188263441,1710,1712,1713,1710,2535
20230901,114400,3183927540,1715,1715,1715,1715,0
20230901,114300,3183927540,1715,1716,1716,1715,964
20230901,114200,3182273446,1716,1716,1716,1716,0
20230901,114100,3182273446,1716,1716,1716,1716,4407
20230901,114000,3174711034,1716,1716,1716,1716,0
20230901,113900,3174711034,1716,1715,1716,1715,8237
20230901,113800,3160584578,1715,1712,1715,1712,107
20230901,113700,3160401084,1711,1711,1712,1711,639
20230901,113600,3159307704,1710,1711,1711,1710,1250
20230901,113500,3157170096,1710,1710,1710,1710,600
20230901,113400,3156144096,1710,1711,1711,1710,1601
20230901,113300,3153406377,1710,1710,1711,1710,462
20230901,113200,3152616254,1709,1712,1715,1709,5159
20230901,113100,3143788333,1712,1713,1715,1712,2991
20230901,113000,3138667614,1715,1715,1715,1715,2
20230901,112900,3138664184,1715,1714,1715,1713,1029
20230901,112800,3136900288,1714,1717,1717,1714,2075
20230901,112700,3133339004,1718,1722,1722,1718,6581
20230901,112600,3122020452,1722,1722,1722,1722,26
20230901,112500,3121975680,1722,1723,1723,1722,75
20230901,112400,3121846495,1722,1723,1723,1722,793
20230901,112300,3120480846,1722,1723,1723,1722,1011
20230901,112200,3118739893,1722,1723,1723,1722,27
20230901,112100,3118693391,1723,1727,1727,1723,1832
20230901,112000,3115536851,1723,1726,1726,1723,1586
20230901,111900,3112801466,1725,1726,1726,1725,324
20230901,111800,3112242465,1725,1726,1726,1725,14
20230901,111700,3112218314,1726,1727,1727,1726,1664
20230901,111600,3109346249,1726,1726,1726,1725,2108
20230901,111500,3105708099,1726,1726,1726,1726,6
20230901,111400,3105697743,1726,1726,1726,1726,0
20230901,111300,3105697743,1726,1726,1726,1726,1
20230901,111200,3105696017,1726,1726,1726,1726,11
20230901,111100,3105677031,1726,1724,1726,1722,2212
20230901,111000,3101865815,1727,1727,1727,1727,57
20230901,110900,3101767376,1731,1731,1731,1731,201
20230901,110800,3101419445,1731,1727,1731,1727,2
20230901,110700,3101415987,1727,1723,1727,1723,3254
20230901,110600,3095800378,1720,1720,1723,1719,1038
20230901,110500,3094014944,1724,1725,1725,1724,63
20230901,110400,3093906331,1726,1721,1726,1719,2989
20230901,110300,3088763066,1720,1727,1727,1720,564
20230901,110200,3087791679,1721,1727,1727,1720,7506
20230901,110100,3074876501,1727,1726,1727,1725,2582
20230901,110000,3070421203,1726,1726,1726,1726,241
20230901,105900,3070005237,1726,1721,1726,1720,1903
20230901,105800,3066731450,1720,1726,1726,1719,5471
20230901,105700,3057312233,1725,1722,1727,1720,6710
20230901,105600,3045742970,1723,1733,1733,1723,6360
20230901,105500,3034759467,1733,1735,1738,1733,4146
20230901,105400,3027568902,1735,1736,1736,1733,2587
20230901,105300,3023084397,1733,1740,1740,1732,4910
20230901,105200,3014563333,1746,1740,1746,1740,124
20230901,105100,3014347567,1746,1742,1746,1740,3728
20230901,105000,3007856761,1746,1747,1747,1742,415
20230901,104900,3007133007,1747,1743,1747,1742,1001
20230901,104800,3005386800,1744,1752,1752,1744,11218
20230901,104700,2985773618,1753,1753,1753,1750,6924
20230901,104600,2973654351,1753,1752,1755,1751,6632
20230901,104500,2962035676,1752,1752,1752,1751,501
20230901,104400,2961157931,1752,1752,1752,1752,525
20230901,104300,2960238131,1752,1752,1752,1752,1059
20230901,104200,2958382763,1752,1751,1752,1751,1375
20230901,104100,2955974863,1752,1752,1752,1752,721
20230901,104000,2954711671,1752,1753,1753,1752,9500
20230901,103900,2938065794,1753,1755,1755,1753,2381
20230901,103800,2933889639,1754,1755,1755,1754,1600
20230901,103700,2931082524,1757,1755,1758,1755,2179
20230901,103600,2927258374,1755,1755,1755,1755,544
20230901,103500,2926303654,1755,1759,1759,1755,1347
20230901,103400,2923938973,1759,1759,1759,1759,60
20230901,103300,2923833433,1759,1759,1759,1759,6
20230901,103200,2923822879,1760,1760,1760,1760,28
20230901,103100,2923773599,1756,1756,1760,1756,16759
20230901,103000,2894344659,1756,1755,1756,1755,625
20230901,102900,2893247175,1755,1759,1759,1755,503
20230901,102800,2892362428,1759,1760,1760,1755,6227
20230901,102700,2881419214,1765,1758,1765,1758,5111
20230901,102600,2872427348,1758,1758,1758,1758,100
20230901,102500,2872251548,1758,1758,1758,1756,2337
20230901,102400,2868145646,1758,1758,1758,1756,3283
20230901,102300,2862377640,1757,1760,1760,1757,5478
20230901,102200,2852749001,1758,1762,1762,1758,4930
20230901,102100,2844071973,1761,1765,1765,1761,7215
20230901,102000,2831355363,1766,1766,1766,1765,159
20230901,101900,2831074570,1766,1766,1766,1764,235
20230901,101800,2830659708,1766,1766,1766,1764,215
20230901,101700,2830280386,1766,1765,1766,1764,2250
20230901,101600,2826309655,1766,1778,1778,1765,2446
20230901,101500,2821990882,1780,1780,1780,1780,191
20230901,101400,2821650902,1780,1780,1780,1763,6554
20230901,101300,2810060839,1779,1778,1780,1767,1550
20230901,101200,2807302366,1766,1778,1780,1766,4930
20230901,101100,2798585399,1781,1782,1782,1781,644
20230901,101000,2797437792,1780,1768,1781,1768,922
20230901,100900,2795796751,1779,1782,1782,1763,2722
20230901,100800,2790979415,1783,1762,1783,1762,8039
20230901,100700,2776704615,1761,1762,1771,1761,6259
20230901,100600,2765679462,1762,1760,1774,1760,3243
20230901,100500,2759935836,1756,1755,1756,1751,17251
20230901,100400,2729683411,1755,1759,1759,1755,1225
20230901,100300,2727532060,1759,1766,1766,1755,6660
20230901,100200,2715808388,1764,1773,1774,1764,7259
20230901,100100,2702976521,1772,1787,1787,1772,7131
20230901,100000,2690287578,1787,1799,1799,1787,6245
20230901,095900,2679083308,1799,1793,1799,1789,7639
20230901,095800,2665380413,1793,1791,1797,1780,7789
20230901,095700,2651430172,1795,1778,1796,1778,7639
20230901,095600,2637773898,1778,1769,1780,1764,1522
20230901,095500,2635079025,1769,1759,1788,1754,5877
20230901,095400,2624720478,1759,1771,1772,1759,13197
20230901,095300,2601425910,1771,1766,1775,1764,10600
20230901,095200,2582668867,1764,1783,1784,1760,41461
20230901,095100,2509274699,1783,1798,1798,1782,13999
20230901,095000,2484250973,1798,1815,1815,1798,18281
20230901,094900,2451257234,1815,1796,1816,1796,26749
20230901,094800,2402897255,1798,1795,1802,1786,26990
20230901,094700,2354578319,1803,1807,1807,1788,62269
20230901,094600,2242506159,1806,1819,1822,1806,73175
20230901,094500,2109914946,1824,1833,1836,1806,122660
20230901,094400,1886019487,1838,1847,1857,1818,95683
20230901,094300,1710101379,1872,1872,1872,1872,0
20230901,094200,1710101379,1872,1785,1872,1785,172585
20230901,094100,1392046368,1785,1772,1805,1772,32848
20230901,094000,1333320396,1772,1784,1799,1772,33099
20230901,093900,1274327266,1784,1796,1815,1781,89065
20230901,093800,1114519166,1796,1790,1852,1790,217519
20230901,093700,718435050,1790,1759,1799,1750,113990
20230901,093600,515671583,1759,1740,1760,1740,40120
20230901,093500,445328825,1734,1726,1746,1716,27308
20230901,093400,397944340,1717,1717,1726,1717,1170
20230901,093300,395934448,1717,1719,1720,1711,3102
20230901,093200,390602919,1719,1719,1720,1719,4559
20230901,093100,382765997,1719,1717,1719,1717,3291
20230901,093000,377111847,1717,1709,1717,1709,1955
20230901,092900,373770384,1708,1708,1708,1708,625
20230901,092800,372702884,1708,1708,1708,1708,18
20230901,092700,372672140,1718,1714,1718,1714,700
20230901,092600,371472256,1714,1719,1719,1702,5911
20230901,092500,361360338,1718,1718,1718,1718,692
20230901,092400,360171482,1718,1712,1718,1712,7927
20230901,092300,346591759,1703,1703,1703,1703,209
20230901,092200,346235832,1703,1713,1713,1702,370
20230901,092100,345604696,1714,1715,1715,1714,76
20230901,092000,345474425,1716,1709,1716,1701,3279
20230901,091900,339859539,1709,1705,1710,1704,528
20230901,091800,338956938,1704,1704,1705,1704,846
20230901,091700,337514768,1704,1709,1710,1704,689
20230901,091600,336338935,1710,1703,1710,1703,2310
20230901,091500,332397954,1698,1693,1698,1689,1292
20230901,091400,330206606,1694,1691,1697,1690,2933
20230901,091300,325249347,1691,1700,1700,1691,561
20230901,091200,324296560,1700,1699,1700,1699,476
20230901,091100,323487361,1690,1690,1698,1690,685
20230901,091000,322329703,1691,1689,1691,1688,22298
20230901,090900,284625416,1688,1691,1691,1688,4634
20230901,090800,276796019,1697,1697,1701,1690,6100
20230901,090700,266481024,1688,1697,1697,1688,2186
20230901,090600,262780393,1697,1687,1702,1687,7627
20230901,090500,249856340,1687,1690,1694,1685,21645
20230901,090400,213342617,1687,1719,1719,1686,27332
20230901,090300,166970085,1723,1712,1723,1703,11765
20230901,090200,146809769,1713,1744,1744,1701,11838
20230901,090100,126451349,1738,1695,1746,1695,50651
20230901,090000,39018071,1695,1702,1704,1695,22631