KissMeData/038880/min/candle-20230901.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230901,191100,668569221,528,528,528,528,11540
20230901,191000,668569221,528,528,528,528,0
20230901,190900,668569221,528,528,528,528,0
20230901,190800,668569221,528,528,528,528,0
20230901,190700,668569221,528,528,528,528,0
20230901,190600,668569221,528,528,528,528,0
20230901,190500,668569221,528,528,528,528,0
20230901,190400,668569221,528,528,528,528,0
20230901,190300,668569221,528,528,528,528,0
20230901,190200,668569221,528,528,528,528,0
20230901,190100,668569221,528,528,528,528,0
20230901,190000,668569221,528,528,528,528,0
20230901,185900,668569221,528,528,528,528,0
20230901,185800,668569221,528,528,528,528,0
20230901,185700,668569221,528,528,528,528,0
20230901,185600,668569221,528,528,528,528,0
20230901,185500,668569221,528,528,528,528,0
20230901,185400,668569221,528,528,528,528,0
20230901,185300,668569221,528,528,528,528,0
20230901,185200,668569221,528,528,528,528,0
20230901,185100,668569221,528,528,528,528,0
20230901,185000,668569221,528,528,528,528,0
20230901,184900,668569221,528,528,528,528,0
20230901,184800,668569221,528,528,528,528,0
20230901,184700,668569221,528,528,528,528,0
20230901,184600,668569221,528,528,528,528,0
20230901,184500,668569221,528,528,528,528,0
20230901,184400,668569221,528,528,528,528,0
20230901,184300,668569221,528,528,528,528,0
20230901,184200,668569221,528,528,528,528,0
20230901,184100,668569221,528,528,528,528,11540
20230901,184000,668569221,528,528,528,528,0
20230901,183900,668569221,528,528,528,528,0
20230901,183800,668569221,528,528,528,528,0
20230901,183700,668569221,528,528,528,528,0
20230901,183600,668569221,528,528,528,528,0
20230901,183500,668569221,528,528,528,528,0
20230901,183400,668569221,528,528,528,528,0
20230901,183300,668569221,528,528,528,528,0
20230901,183200,668569221,528,528,528,528,0
20230901,183100,668569221,528,528,528,528,0
20230901,183000,668569221,528,528,528,528,0
20230901,182900,668569221,528,528,528,528,0
20230901,182800,668569221,528,528,528,528,0
20230901,182700,668569221,528,528,528,528,0
20230901,182600,668569221,528,528,528,528,0
20230901,182500,668569221,528,528,528,528,0
20230901,182400,668569221,528,528,528,528,0
20230901,182300,668569221,528,528,528,528,0
20230901,182200,668569221,528,528,528,528,0
20230901,182100,668569221,528,528,528,528,0
20230901,182000,668569221,528,528,528,528,0
20230901,181900,668569221,528,528,528,528,0
20230901,181800,668569221,528,528,528,528,0
20230901,181700,668569221,528,528,528,528,0
20230901,181600,668569221,528,528,528,528,0
20230901,181500,668569221,528,528,528,528,0
20230901,181400,668569221,528,528,528,528,0
20230901,181300,668569221,528,528,528,528,0
20230901,181200,668569221,528,528,528,528,0
20230901,181100,668569221,528,528,528,528,11540
20230901,181000,668569221,528,528,528,528,0
20230901,180900,668569221,528,528,528,528,0
20230901,180800,668569221,528,528,528,528,0
20230901,180700,668569221,528,528,528,528,0
20230901,180600,668569221,528,528,528,528,0
20230901,180500,668569221,528,528,528,528,0
20230901,180400,668569221,528,528,528,528,0
20230901,180300,668569221,528,528,528,528,0
20230901,180200,668569221,528,528,528,528,0
20230901,180100,668569221,528,528,528,528,0
20230901,180000,668569221,528,528,528,528,0
20230901,175900,668569221,528,528,528,528,0
20230901,175800,668569221,528,528,528,528,0
20230901,175700,668569221,528,528,528,528,0
20230901,175600,668569221,528,528,528,528,0
20230901,175500,668569221,528,528,528,528,0
20230901,175400,668569221,528,528,528,528,0
20230901,175300,668569221,528,528,528,528,0
20230901,175200,668569221,528,528,528,528,0
20230901,175100,668569221,528,528,528,528,0
20230901,175000,668569221,528,528,528,528,0
20230901,174900,668569221,528,528,528,528,0
20230901,174800,668569221,528,528,528,528,0
20230901,174700,668569221,528,528,528,528,0
20230901,174600,668569221,528,528,528,528,0
20230901,174500,668569221,528,528,528,528,0
20230901,174400,668569221,528,528,528,528,0
20230901,174300,668569221,528,528,528,528,0
20230901,174200,668569221,528,528,528,528,0
20230901,174100,668569221,528,528,528,528,11540
20230901,174000,668569221,528,528,528,528,0
20230901,173900,668569221,528,528,528,528,0
20230901,173800,668569221,528,528,528,528,0
20230901,173700,668569221,528,528,528,528,0
20230901,173600,668569221,528,528,528,528,0
20230901,173500,668569221,528,528,528,528,0
20230901,173400,668569221,528,528,528,528,0
20230901,173300,668569221,528,528,528,528,0
20230901,173200,668569221,528,528,528,528,0
20230901,173100,668569221,528,528,528,528,0
20230901,173000,668569221,528,528,528,528,0
20230901,172900,668569221,528,528,528,528,0
20230901,172800,668569221,528,528,528,528,0
20230901,172700,668569221,528,528,528,528,0
20230901,172600,668569221,528,528,528,528,0
20230901,172500,668569221,528,528,528,528,0
20230901,172400,668569221,528,528,528,528,0
20230901,172300,668569221,528,528,528,528,0
20230901,172200,668569221,528,528,528,528,0
20230901,172100,668569221,528,528,528,528,0
20230901,172000,668569221,528,528,528,528,0
20230901,171900,668569221,528,528,528,528,0
20230901,171800,668569221,528,528,528,528,0
20230901,171700,668569221,528,528,528,528,0
20230901,171600,668569221,528,528,528,528,0
20230901,171500,668569221,528,528,528,528,0
20230901,171400,668569221,528,528,528,528,0
20230901,171300,668569221,528,528,528,528,0
20230901,171200,668569221,528,528,528,528,0
20230901,171100,668569221,528,528,528,528,11540
20230901,171000,668569221,528,528,528,528,0
20230901,170900,668569221,528,528,528,528,0
20230901,170800,668569221,528,528,528,528,0
20230901,170700,668569221,528,528,528,528,0
20230901,170600,668569221,528,528,528,528,0
20230901,170500,668569221,528,528,528,528,0
20230901,170400,668569221,528,528,528,528,0
20230901,170300,668569221,528,528,528,528,0
20230901,170200,668569221,528,528,528,528,0
20230901,170100,668569221,528,528,528,528,0
20230901,170000,668569221,528,528,528,528,0
20230901,165900,668569221,528,528,528,528,0
20230901,165800,668569221,528,528,528,528,0
20230901,165700,668569221,528,528,528,528,0
20230901,165600,668569221,528,528,528,528,0
20230901,165500,668569221,528,528,528,528,0
20230901,165400,668569221,528,528,528,528,0
20230901,165300,668569221,528,528,528,528,0
20230901,165200,668569221,528,528,528,528,0
20230901,165100,668569221,528,528,528,528,0
20230901,165000,668569221,528,528,528,528,0
20230901,164900,668569221,528,528,528,528,0
20230901,164800,668569221,528,528,528,528,0
20230901,164700,668569221,528,528,528,528,0
20230901,164600,668569221,528,528,528,528,0
20230901,164500,668569221,528,528,528,528,0
20230901,164400,668569221,528,528,528,528,0
20230901,164300,668569221,528,528,528,528,0
20230901,164200,668569221,528,528,528,528,0
20230901,164100,668569221,528,528,528,528,11540
20230901,164000,668569221,528,528,528,528,0
20230901,163900,668569221,528,528,528,528,0
20230901,163800,668569221,528,528,528,528,0
20230901,163700,668569221,528,528,528,528,0
20230901,163600,668569221,528,528,528,528,0
20230901,163500,668569221,528,528,528,528,0
20230901,163400,668569221,528,528,528,528,0
20230901,163300,668569221,528,528,528,528,0
20230901,163200,668569221,528,528,528,528,0
20230901,163100,668569221,528,528,528,528,0
20230901,163000,668569221,528,528,528,528,0
20230901,162900,668569221,528,528,528,528,0
20230901,162800,668569221,528,528,528,528,0
20230901,162700,668569221,528,528,528,528,0
20230901,162600,668569221,528,528,528,528,0
20230901,162500,668569221,528,528,528,528,0
20230901,162400,668569221,528,528,528,528,0
20230901,162300,668569221,528,528,528,528,0
20230901,162200,668569221,528,528,528,528,0
20230901,162100,668569221,528,528,528,528,0
20230901,162000,668569221,528,528,528,528,0
20230901,161900,668569221,528,528,528,528,0
20230901,161800,668569221,528,528,528,528,0
20230901,161700,668569221,528,528,528,528,0
20230901,161600,668569221,528,528,528,528,0
20230901,161500,668569221,528,528,528,528,0
20230901,161400,668569221,528,528,528,528,0
20230901,161300,668569221,528,528,528,528,0
20230901,161200,668569221,528,528,528,528,0
20230901,161100,668569221,528,528,528,528,11540
20230901,161000,668569221,528,528,528,528,0
20230901,160900,668569221,528,528,528,528,0
20230901,160800,668569221,528,528,528,528,0
20230901,160700,668569221,528,528,528,528,0
20230901,160600,668569221,528,528,528,528,0
20230901,160500,668569221,528,528,528,528,0
20230901,160400,668569221,528,528,528,528,0
20230901,160300,668569221,528,528,528,528,0
20230901,160200,668569221,528,528,528,528,0
20230901,160100,668569221,528,528,528,528,0
20230901,160000,668569221,528,528,528,528,0
20230901,155900,668569221,528,528,528,528,0
20230901,155800,668569221,528,528,528,528,0
20230901,155700,668569221,528,528,528,528,0
20230901,155600,668569221,528,528,528,528,0
20230901,155500,668569221,528,528,528,528,0
20230901,155400,668569221,528,528,528,528,0
20230901,155300,668569221,528,528,528,528,0
20230901,155200,668569221,528,528,528,528,0
20230901,155100,668569221,528,528,528,528,0
20230901,155000,668569221,528,528,528,528,0
20230901,154900,668569221,528,528,528,528,0
20230901,154800,668569221,528,528,528,528,0
20230901,154700,668569221,528,528,528,528,0
20230901,154600,668569221,528,528,528,528,0
20230901,154500,668569221,528,528,528,528,0
20230901,154400,668569221,528,528,528,528,0
20230901,154300,668569221,528,528,528,528,0
20230901,154200,668569221,528,528,528,528,0
20230901,154100,668569221,528,528,528,528,11540
20230901,154000,668569221,528,528,528,528,0
20230901,153900,668569221,528,528,528,528,0
20230901,153800,668569221,528,528,528,528,0
20230901,153700,668569221,528,528,528,528,0
20230901,153600,668569221,528,528,528,528,0
20230901,153500,668569221,528,528,528,528,0
20230901,153400,668569221,528,528,528,528,0
20230901,153300,668569221,528,528,528,528,0
20230901,153200,668569221,528,528,528,528,0
20230901,153100,668569221,528,528,528,528,0
20230901,153000,668569221,528,528,528,528,11540
20230901,152900,662476101,528,528,528,528,0
20230901,152800,662476101,528,528,528,528,0
20230901,152700,662476101,528,528,528,528,0
20230901,152600,662476101,528,528,528,528,0
20230901,152500,662476101,528,528,528,528,0
20230901,152400,662476101,528,528,528,528,0
20230901,152300,662476101,528,528,528,528,0
20230901,152200,662476101,528,528,528,528,0
20230901,152100,662476101,528,528,528,528,0
20230901,152000,662476101,528,528,528,528,0
20230901,151900,662476101,528,528,528,527,110
20230901,151800,662418022,528,527,528,527,404
20230901,151700,662205059,527,527,528,527,2570
20230901,151600,660850668,527,526,528,526,2608
20230901,151500,659476253,528,529,529,526,14250
20230901,151400,651980738,526,528,529,526,3574
20230901,151300,650095985,528,529,529,528,8702
20230901,151200,645501325,529,529,529,528,1850
20230901,151100,644522768,528,529,529,528,303
20230901,151000,644362492,527,527,529,526,10923
20230901,150900,638605636,529,526,529,526,10700
20230901,150800,632958035,528,528,529,528,3008
20230901,150700,631369809,529,530,531,524,321280
20230901,150600,462856997,531,530,531,530,4349
20230901,150500,460549553,530,530,530,530,4403
20230901,150400,458215963,530,530,531,529,23012
20230901,150300,446034715,531,530,531,530,62
20230901,150200,446001854,531,531,531,530,10
20230901,150100,445996545,531,531,531,531,100
20230901,150000,445943445,531,531,531,531,39
20230901,145900,445922736,531,531,532,531,691
20230901,145800,445555814,532,532,532,532,102
20230901,145700,445501550,532,532,532,532,0
20230901,145600,445501550,532,532,532,531,72
20230901,145500,445463305,531,531,532,531,711
20230901,145400,445085763,532,532,532,531,600
20230901,145300,444767132,532,532,532,532,2
20230901,145200,444766068,532,532,532,532,0
20230901,145100,444766068,532,532,532,532,0
20230901,145000,444766068,532,531,532,531,1158
20230901,144900,444151169,531,531,531,530,14011
20230901,144800,436712328,531,530,531,530,4609
20230901,144700,434268549,531,531,531,530,6007
20230901,144600,431083838,531,530,531,530,20
20230901,144500,431073236,530,531,531,530,113
20230901,144400,431013234,531,530,531,530,13507
20230901,144300,423854523,530,530,530,530,2087
20230901,144200,422748413,530,530,530,529,1103
20230901,144100,422164823,530,530,530,530,1000
20230901,144000,421634823,530,530,530,530,0
20230901,143900,421634823,530,530,530,530,2656
20230901,143800,420227143,530,530,530,530,10044
20230901,143700,414903823,530,529,530,529,4571
20230901,143600,412485193,530,529,530,528,5347
20230901,143500,409656630,528,529,529,528,77
20230901,143400,409615957,528,528,528,528,60
20230901,143300,409584277,529,529,529,529,0
20230901,143200,409584277,529,529,529,529,0
20230901,143100,409584277,529,528,529,528,4
20230901,143000,409582163,529,529,529,529,1
20230901,142900,409581634,528,528,528,527,10120
20230901,142800,404241274,527,527,527,527,1403
20230901,142700,403501893,528,528,528,527,1335
20230901,142600,402797016,527,527,527,527,243
20230901,142500,402668955,528,528,528,528,0
20230901,142400,402668955,528,528,528,528,955
20230901,142300,402164715,529,528,529,528,2
20230901,142200,402163658,529,529,529,528,3
20230901,142100,402162072,529,529,529,529,2001
20230901,142000,401103543,529,529,529,529,1
20230901,141900,401103014,529,528,529,528,3918
20230901,141800,399034298,528,528,528,527,102
20230901,141700,398980443,528,528,528,528,2
20230901,141600,398979387,528,527,528,527,6966
20230901,141500,395308304,528,527,528,527,1194
20230901,141400,394677874,528,528,528,528,20
20230901,141300,394667314,528,527,528,527,108
20230901,141200,394610300,527,528,528,527,11
20230901,141100,394604498,527,527,527,527,21
20230901,141000,394593431,528,527,528,527,21
20230901,140900,394582363,528,528,528,528,1026
20230901,140800,394040635,528,528,528,528,1003
20230901,140700,393511051,528,528,528,528,3
20230901,140600,393509467,528,528,528,528,1
20230901,140500,393508939,527,527,527,527,7
20230901,140400,393505250,528,528,528,528,65
20230901,140300,393470930,528,528,528,528,483
20230901,140200,393215906,528,528,528,528,156
20230901,140100,393133538,528,528,528,528,0
20230901,140000,393133538,528,528,528,528,1
20230901,135900,393133010,528,528,528,528,0
20230901,135800,393133010,528,528,528,528,2
20230901,135700,393131954,527,528,528,527,987
20230901,135600,392611804,527,527,527,527,0
20230901,135500,392611804,527,528,528,527,12
20230901,135400,392605469,528,527,528,527,11
20230901,135300,392599671,528,528,528,528,1
20230901,135200,392599143,528,528,528,528,0
20230901,135100,392599143,528,528,528,528,195
20230901,135000,392496183,528,528,528,528,22
20230901,134900,392484567,528,528,528,527,106
20230901,134800,392428601,528,527,528,527,9183
20230901,134700,387589155,527,526,527,526,6
20230901,134600,387585998,527,527,527,527,2
20230901,134500,387584944,527,527,527,527,1
20230901,134400,387584417,527,528,528,527,12703
20230901,134300,380889925,527,527,527,527,14794
20230901,134200,373093487,527,527,527,526,2022
20230901,134100,372027895,527,527,527,527,7
20230901,134000,372024206,526,526,526,526,3302
20230901,133900,370287354,526,526,526,526,112
20230901,133800,370228442,526,526,526,526,167
20230901,133700,370140600,526,526,526,526,19545
20230901,133600,359859930,527,527,527,527,0
20230901,133500,359859930,527,527,527,526,92
20230901,133400,359811447,527,526,527,526,11
20230901,133300,359805651,526,527,527,526,88
20230901,133200,359759276,527,527,527,527,124
20230901,133100,359693928,527,527,527,527,122
20230901,133000,359629634,527,527,527,527,162
20230901,132900,359544260,527,527,527,527,140
20230901,132800,359470480,527,527,527,527,8923
20230901,132700,354768059,528,529,529,528,2915
20230901,132600,353228838,528,528,528,528,0
20230901,132500,353228838,528,528,528,528,26
20230901,132400,353215110,528,528,528,528,29
20230901,132300,353199798,528,529,529,528,478
20230901,132200,352947394,529,529,529,529,99
20230901,132100,352895023,529,529,529,529,12
20230901,132000,352888675,529,529,529,529,23
20230901,131900,352876508,528,528,529,528,29179
20230901,131800,337469994,529,529,529,529,1
20230901,131700,337469465,529,529,529,529,522
20230901,131600,337193327,529,528,529,528,24155
20230901,131500,324418932,528,528,528,528,1178
20230901,131400,323796948,529,529,529,529,9
20230901,131300,323792187,528,529,529,528,1002
20230901,131200,323263129,529,528,529,528,128
20230901,131100,323195544,529,529,529,529,30
20230901,131000,323179674,529,529,529,529,8
20230901,130900,323175442,529,529,529,529,137
20230901,130800,323102969,529,529,529,529,1033
20230901,130700,322556512,529,529,529,529,0
20230901,130600,322556512,529,529,529,529,0
20230901,130500,322556512,529,529,529,529,4
20230901,130400,322554396,529,529,529,529,222
20230901,130300,322436958,529,528,529,528,1001
20230901,130200,321908429,529,529,529,529,5
20230901,130100,321905784,529,528,529,528,5019
20230901,130000,319255733,528,529,529,528,130
20230901,125900,319186965,529,528,529,528,14
20230901,125800,319179560,529,528,529,528,51
20230901,125700,319152582,529,529,529,529,102
20230901,125600,319098624,529,529,529,529,55
20230901,125500,319069529,529,529,529,529,0
20230901,125400,319069529,529,529,529,529,27
20230901,125300,319055246,529,529,529,529,0
20230901,125200,319055246,529,529,529,529,1000
20230901,125100,318526246,528,528,528,528,34
20230901,125000,318508294,529,529,529,529,95
20230901,124900,318458039,529,528,529,528,12
20230901,124800,318451693,529,529,529,529,534
20230901,124700,318169207,529,528,529,528,2683
20230901,124600,316751581,528,528,528,528,33
20230901,124500,316734157,527,528,528,527,3200
20230901,124400,315047557,528,528,528,528,1600
20230901,124300,314202757,528,528,528,528,100
20230901,124200,314149957,528,528,528,528,16542
20230901,124100,305415781,528,527,528,527,3875
20230901,124000,303373652,527,526,527,526,200
20230901,123900,303268352,526,526,526,526,0
20230901,123800,303268352,526,526,526,526,0
20230901,123700,303268352,526,527,528,526,7
20230901,123600,303264659,527,527,527,527,99
20230901,123500,303212486,527,528,528,526,4225
20230901,123400,300985960,528,527,528,527,10001
20230901,123300,295715432,527,528,528,527,11
20230901,123200,295709625,528,528,528,528,11
20230901,123100,295703817,528,527,528,527,9942
20230901,123000,290464382,527,527,527,527,1
20230901,122900,290463855,526,527,527,526,13
20230901,122800,290457013,526,526,526,526,0
20230901,122700,290457013,526,527,527,526,5
20230901,122600,290454379,527,527,527,527,0
20230901,122500,290454379,527,527,527,527,38
20230901,122400,290434353,526,526,526,526,5001
20230901,122300,287803827,526,526,526,526,890
20230901,122200,287335687,527,527,527,527,1
20230901,122100,287335160,527,527,527,527,23
20230901,122000,287323039,527,527,527,527,78
20230901,121900,287281933,526,526,526,526,1883
20230901,121800,286291475,527,527,527,527,10910
20230901,121700,280541905,528,528,528,528,100
20230901,121600,280489105,528,528,528,528,956
20230901,121500,279984337,527,528,528,527,22
20230901,121400,279972742,528,528,528,528,0
20230901,121300,279972742,528,527,528,527,202
20230901,121200,279866286,527,527,527,527,2278
20230901,121100,278665780,527,527,527,527,10
20230901,121000,278660510,527,527,527,527,1
20230901,120900,278659983,527,527,527,527,0
20230901,120800,278659983,527,528,528,527,6809
20230901,120700,275070083,528,528,528,528,5
20230901,120600,275067443,527,527,527,527,1817
20230901,120500,274109884,527,527,527,527,5501
20230901,120400,271210857,526,526,526,526,0
20230901,120300,271210857,526,526,526,526,362
20230901,120200,271020445,527,527,527,527,14499
20230901,120100,263379472,528,527,528,527,103
20230901,120000,263325188,528,528,528,528,125
20230901,115900,263259188,528,528,528,528,1
20230901,115800,263258660,527,527,527,527,100
20230901,115700,263205960,527,527,527,527,1400
20230901,115600,262468160,527,527,527,527,2
20230901,115500,262467106,528,528,528,528,6
20230901,115400,262463938,528,527,528,527,2372
20230901,115300,261211622,528,528,528,528,200
20230901,115200,261106022,528,528,528,528,0
20230901,115100,261106022,528,528,528,528,0
20230901,115000,261106022,528,528,528,528,0
20230901,114900,261106022,528,528,528,528,87
20230901,114800,261060086,528,528,528,528,0
20230901,114700,261060086,528,528,528,528,243
20230901,114600,260931782,528,529,529,527,4908
20230901,114500,258345254,528,527,528,527,16797
20230901,114400,249488178,527,528,528,527,14
20230901,114300,249480798,528,528,528,528,941
20230901,114200,248983950,528,528,528,528,0
20230901,114100,248983950,528,528,528,528,10
20230901,114000,248978670,528,528,528,528,2
20230901,113900,248977614,528,528,528,528,0
20230901,113800,248977614,528,528,528,528,728
20230901,113700,248593230,528,528,528,528,200
20230901,113600,248487630,528,528,528,528,0
20230901,113500,248487630,528,528,528,528,110
20230901,113400,248429550,528,528,528,528,2
20230901,113300,248428494,529,529,529,529,40
20230901,113200,248407334,529,529,529,529,0
20230901,113100,248407334,529,528,529,528,9
20230901,113000,248402581,529,529,529,529,3083
20230901,112900,246771674,530,530,530,530,5
20230901,112800,246769024,530,530,530,530,0
20230901,112700,246769024,530,530,530,530,0
20230901,112600,246769024,530,529,530,529,300
20230901,112500,246610124,529,529,529,529,1000
20230901,112400,246081124,529,529,529,527,14459
20230901,112300,238433317,529,529,529,529,926
20230901,112200,237943463,529,529,529,529,5441
20230901,112100,235065174,529,529,529,529,1
20230901,112000,235064645,529,530,530,529,5058
20230901,111900,232388463,530,530,530,530,15
20230901,111800,232380513,530,530,530,530,1
20230901,111700,232379983,530,530,530,530,118
20230901,111600,232317443,530,530,530,530,291
20230901,111500,232163213,530,530,530,530,1021
20230901,111400,231622083,529,531,531,529,170
20230901,111300,231532038,531,531,531,531,100
20230901,111200,231478938,531,530,531,530,16
20230901,111100,231470457,531,531,531,531,67
20230901,111000,231434880,531,531,531,530,5085
20230901,110900,228739745,531,531,531,531,119
20230901,110800,228676556,531,531,531,531,2
20230901,110700,228675494,531,531,531,531,0
20230901,110600,228675494,531,530,531,529,2518
20230901,110500,227342651,531,529,531,529,1246
20230901,110400,226682320,530,529,530,529,9
20230901,110300,226677557,530,530,531,529,4411
20230901,110200,224339882,531,530,531,530,48
20230901,110100,224314441,530,530,530,530,1276
20230901,110000,223638161,530,530,530,530,8
20230901,105900,223633921,531,530,531,530,210
20230901,105800,223522420,531,530,531,530,27
20230901,105700,223508109,531,530,531,530,18
20230901,105600,223498567,530,531,531,530,335
20230901,105500,223320816,531,531,531,531,6
20230901,105400,223317630,531,531,531,531,5
20230901,105300,223314975,531,531,531,531,14
20230901,105200,223307541,531,531,531,530,1100
20230901,105100,222724442,531,531,531,530,22
20230901,105000,222712761,531,531,531,531,0
20230901,104900,222712761,531,531,531,530,504
20230901,104800,222445639,531,531,531,531,1
20230901,104700,222445108,531,531,531,531,3
20230901,104600,222443515,531,531,531,531,1048
20230901,104500,221887027,531,531,531,531,123
20230901,104400,221821714,531,531,531,531,5
20230901,104300,221819059,531,531,531,531,1
20230901,104200,221818528,530,532,532,530,101
20230901,104100,221764798,532,532,532,532,0
20230901,104000,221764798,532,532,532,530,178
20230901,103900,221670158,532,530,532,530,2895
20230901,103800,220135802,532,531,532,530,3889
20230901,103700,218070937,532,532,532,532,3
20230901,103600,218069341,532,533,534,532,1996
20230901,103500,217007369,532,533,534,532,1156
20230901,103400,216390503,533,531,533,531,11934
20230901,103300,210041612,532,532,532,532,194
20230901,103200,209938404,531,530,532,530,6004
20230901,103100,206750320,531,528,531,528,29007
20230901,103000,191376588,528,528,528,528,1
20230901,102900,191376060,529,529,529,528,503
20230901,102800,191110175,529,530,530,529,4711
20230901,102700,188618053,530,530,530,530,16
20230901,102600,188609573,530,529,530,529,21
20230901,102500,188598463,529,529,529,529,175
20230901,102400,188505888,530,530,530,529,54
20230901,102300,188477319,530,529,530,529,1365
20230901,102200,187755233,529,529,529,529,0
20230901,102100,187755233,529,529,529,529,3
20230901,102000,187753646,529,529,529,528,2170
20230901,101900,186607716,529,529,529,529,1222
20230901,101800,185961278,530,530,530,529,12037
20230901,101700,179583695,529,529,529,529,2235
20230901,101600,178401380,529,528,529,528,53
20230901,101500,178373395,529,529,529,529,800
20230901,101400,177950195,529,528,529,528,4260
20230901,101300,175700914,528,528,528,528,1707
20230901,101200,174799618,528,528,528,528,10
20230901,101100,174794338,528,527,528,527,2001
20230901,101000,173739810,528,528,528,528,0
20230901,100900,173739810,528,527,528,527,1185
20230901,100800,173115314,527,527,527,527,0
20230901,100700,173115314,527,527,527,527,154
20230901,100600,173034156,527,528,528,527,10920
20230901,100500,167268697,529,529,529,529,110
20230901,100400,167210507,529,529,529,529,139
20230901,100300,167136976,529,528,529,528,15389
20230901,100200,159011582,529,529,529,529,771
20230901,100100,158603723,529,528,529,528,1484
20230901,100000,157818787,529,530,530,528,122
20230901,095900,157754255,530,530,530,529,5353
20230901,095800,154922317,530,530,530,530,100
20230901,095700,154869317,530,531,531,530,1226
20230901,095600,154219481,531,530,531,530,94
20230901,095500,154169653,530,531,531,530,378
20230901,095400,153968939,531,531,531,530,24
20230901,095300,153956217,530,531,531,530,1718
20230901,095200,153044162,531,529,531,529,43726
20230901,095100,129884684,529,529,529,529,431
20230901,095000,129656685,529,528,529,528,1031
20230901,094900,129112316,528,526,528,525,14961
20230901,094800,121229963,526,526,526,526,1
20230901,094700,121229437,527,527,527,526,7077
20230901,094600,117505775,527,527,527,527,1
20230901,094500,117505248,527,527,527,526,771
20230901,094400,117099431,527,526,527,526,51
20230901,094300,117072604,527,527,528,527,2712
20230901,094200,115643379,527,528,528,527,17
20230901,094100,115634416,528,528,528,528,128
20230901,094000,115566832,528,528,528,528,11
20230901,093900,115561024,526,528,528,526,68
20230901,093800,115525122,528,528,528,526,495
20230901,093700,115263768,528,528,528,526,77
20230901,093600,115223220,528,528,528,526,357
20230901,093500,115035388,528,528,528,525,4156
20230901,093400,112851477,528,528,528,528,4
20230901,093300,112849365,528,529,529,528,4198
20230901,093200,110632820,530,530,530,528,21
20230901,093100,110621711,529,527,530,527,19902
20230901,093000,100117339,527,527,527,527,370
20230901,092900,99922349,526,526,526,525,5227
20230901,092800,97175780,526,526,527,525,1315
20230901,092700,96484552,526,527,527,526,1006
20230901,092600,95955395,526,528,528,526,1571
20230901,092500,95127006,529,528,529,528,1167
20230901,092400,94509669,529,529,529,529,262
20230901,092300,94371071,529,530,530,528,6625
20230901,092200,90866535,530,530,530,527,1640
20230901,092100,90000612,528,530,530,528,5207
20230901,092000,87251312,528,528,530,528,3613
20230901,091900,85341035,528,527,528,527,222
20230901,091800,85224040,528,528,528,528,1
20230901,091700,85223512,528,528,528,528,10
20230901,091600,85218232,528,527,528,526,2197
20230901,091500,84058807,527,527,527,527,500
20230901,091400,83795307,527,527,527,526,504
20230901,091300,83529700,529,529,529,529,3
20230901,091200,83528113,529,527,529,527,597
20230901,091100,83212991,525,525,525,525,5128
20230901,091000,80520791,525,525,525,525,2819
20230901,090900,79040816,525,525,527,525,7011
20230901,090800,75359686,527,527,527,526,10280
20230901,090700,69952376,527,525,527,525,1694
20230901,090600,69062921,524,525,525,524,1834
20230901,090500,68101505,525,522,525,522,13030
20230901,090400,61287352,522,521,522,521,658
20230901,090300,60944531,522,521,522,521,2595
20230901,090200,59591443,522,523,523,522,2711
20230901,090100,58175262,522,519,522,519,6429
20230901,090000,54822303,519,517,523,517,105860