KissMeData/328380/min/candle-20230901.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230901,203400,582663209,1420,1420,1420,1420,10545
20230901,203300,582663209,1420,1420,1420,1420,0
20230901,203200,582663209,1420,1420,1420,1420,0
20230901,203100,582663209,1420,1420,1420,1420,0
20230901,203000,582663209,1420,1420,1420,1420,0
20230901,202900,582663209,1420,1420,1420,1420,0
20230901,202800,582663209,1420,1420,1420,1420,0
20230901,202700,582663209,1420,1420,1420,1420,0
20230901,202600,582663209,1420,1420,1420,1420,0
20230901,202500,582663209,1420,1420,1420,1420,0
20230901,202400,582663209,1420,1420,1420,1420,0
20230901,202300,582663209,1420,1420,1420,1420,0
20230901,202200,582663209,1420,1420,1420,1420,0
20230901,202100,582663209,1420,1420,1420,1420,0
20230901,202000,582663209,1420,1420,1420,1420,0
20230901,201900,582663209,1420,1420,1420,1420,0
20230901,201800,582663209,1420,1420,1420,1420,0
20230901,201700,582663209,1420,1420,1420,1420,0
20230901,201600,582663209,1420,1420,1420,1420,0
20230901,201500,582663209,1420,1420,1420,1420,0
20230901,201400,582663209,1420,1420,1420,1420,0
20230901,201300,582663209,1420,1420,1420,1420,0
20230901,201200,582663209,1420,1420,1420,1420,0
20230901,201100,582663209,1420,1420,1420,1420,0
20230901,201000,582663209,1420,1420,1420,1420,0
20230901,200900,582663209,1420,1420,1420,1420,0
20230901,200800,582663209,1420,1420,1420,1420,0
20230901,200700,582663209,1420,1420,1420,1420,0
20230901,200600,582663209,1420,1420,1420,1420,0
20230901,200500,582663209,1420,1420,1420,1420,0
20230901,200400,582663209,1420,1420,1420,1420,10545
20230901,200300,582663209,1420,1420,1420,1420,0
20230901,200200,582663209,1420,1420,1420,1420,0
20230901,200100,582663209,1420,1420,1420,1420,0
20230901,200000,582663209,1420,1420,1420,1420,0
20230901,195900,582663209,1420,1420,1420,1420,0
20230901,195800,582663209,1420,1420,1420,1420,0
20230901,195700,582663209,1420,1420,1420,1420,0
20230901,195600,582663209,1420,1420,1420,1420,0
20230901,195500,582663209,1420,1420,1420,1420,0
20230901,195400,582663209,1420,1420,1420,1420,0
20230901,195300,582663209,1420,1420,1420,1420,0
20230901,195200,582663209,1420,1420,1420,1420,0
20230901,195100,582663209,1420,1420,1420,1420,0
20230901,195000,582663209,1420,1420,1420,1420,0
20230901,194900,582663209,1420,1420,1420,1420,0
20230901,194800,582663209,1420,1420,1420,1420,0
20230901,194700,582663209,1420,1420,1420,1420,0
20230901,194600,582663209,1420,1420,1420,1420,0
20230901,194500,582663209,1420,1420,1420,1420,0
20230901,194400,582663209,1420,1420,1420,1420,0
20230901,194300,582663209,1420,1420,1420,1420,0
20230901,194200,582663209,1420,1420,1420,1420,0
20230901,194100,582663209,1420,1420,1420,1420,0
20230901,194000,582663209,1420,1420,1420,1420,0
20230901,193900,582663209,1420,1420,1420,1420,0
20230901,193800,582663209,1420,1420,1420,1420,0
20230901,193700,582663209,1420,1420,1420,1420,0
20230901,193600,582663209,1420,1420,1420,1420,0
20230901,193500,582663209,1420,1420,1420,1420,0
20230901,193400,582663209,1420,1420,1420,1420,10545
20230901,193300,582663209,1420,1420,1420,1420,0
20230901,193200,582663209,1420,1420,1420,1420,0
20230901,193100,582663209,1420,1420,1420,1420,0
20230901,193000,582663209,1420,1420,1420,1420,0
20230901,192900,582663209,1420,1420,1420,1420,0
20230901,192800,582663209,1420,1420,1420,1420,0
20230901,192700,582663209,1420,1420,1420,1420,0
20230901,192600,582663209,1420,1420,1420,1420,0
20230901,192500,582663209,1420,1420,1420,1420,0
20230901,192400,582663209,1420,1420,1420,1420,0
20230901,192300,582663209,1420,1420,1420,1420,0
20230901,192200,582663209,1420,1420,1420,1420,0
20230901,192100,582663209,1420,1420,1420,1420,0
20230901,192000,582663209,1420,1420,1420,1420,0
20230901,191900,582663209,1420,1420,1420,1420,0
20230901,191800,582663209,1420,1420,1420,1420,0
20230901,191700,582663209,1420,1420,1420,1420,0
20230901,191600,582663209,1420,1420,1420,1420,0
20230901,191500,582663209,1420,1420,1420,1420,0
20230901,191400,582663209,1420,1420,1420,1420,0
20230901,191300,582663209,1420,1420,1420,1420,0
20230901,191200,582663209,1420,1420,1420,1420,0
20230901,191100,582663209,1420,1420,1420,1420,0
20230901,191000,582663209,1420,1420,1420,1420,0
20230901,190900,582663209,1420,1420,1420,1420,0
20230901,190800,582663209,1420,1420,1420,1420,0
20230901,190700,582663209,1420,1420,1420,1420,0
20230901,190600,582663209,1420,1420,1420,1420,0
20230901,190500,582663209,1420,1420,1420,1420,0
20230901,190400,582663209,1420,1420,1420,1420,10545
20230901,190300,582663209,1420,1420,1420,1420,0
20230901,190200,582663209,1420,1420,1420,1420,0
20230901,190100,582663209,1420,1420,1420,1420,0
20230901,190000,582663209,1420,1420,1420,1420,0
20230901,185900,582663209,1420,1420,1420,1420,0
20230901,185800,582663209,1420,1420,1420,1420,0
20230901,185700,582663209,1420,1420,1420,1420,0
20230901,185600,582663209,1420,1420,1420,1420,0
20230901,185500,582663209,1420,1420,1420,1420,0
20230901,185400,582663209,1420,1420,1420,1420,0
20230901,185300,582663209,1420,1420,1420,1420,0
20230901,185200,582663209,1420,1420,1420,1420,0
20230901,185100,582663209,1420,1420,1420,1420,0
20230901,185000,582663209,1420,1420,1420,1420,0
20230901,184900,582663209,1420,1420,1420,1420,0
20230901,184800,582663209,1420,1420,1420,1420,0
20230901,184700,582663209,1420,1420,1420,1420,0
20230901,184600,582663209,1420,1420,1420,1420,0
20230901,184500,582663209,1420,1420,1420,1420,0
20230901,184400,582663209,1420,1420,1420,1420,0
20230901,184300,582663209,1420,1420,1420,1420,0
20230901,184200,582663209,1420,1420,1420,1420,0
20230901,184100,582663209,1420,1420,1420,1420,0
20230901,184000,582663209,1420,1420,1420,1420,0
20230901,183900,582663209,1420,1420,1420,1420,0
20230901,183800,582663209,1420,1420,1420,1420,0
20230901,183700,582663209,1420,1420,1420,1420,0
20230901,183600,582663209,1420,1420,1420,1420,0
20230901,183500,582663209,1420,1420,1420,1420,0
20230901,183400,582663209,1420,1420,1420,1420,10545
20230901,183300,582663209,1420,1420,1420,1420,0
20230901,183200,582663209,1420,1420,1420,1420,0
20230901,183100,582663209,1420,1420,1420,1420,0
20230901,183000,582663209,1420,1420,1420,1420,0
20230901,182900,582663209,1420,1420,1420,1420,0
20230901,182800,582663209,1420,1420,1420,1420,0
20230901,182700,582663209,1420,1420,1420,1420,0
20230901,182600,582663209,1420,1420,1420,1420,0
20230901,182500,582663209,1420,1420,1420,1420,0
20230901,182400,582663209,1420,1420,1420,1420,0
20230901,182300,582663209,1420,1420,1420,1420,0
20230901,182200,582663209,1420,1420,1420,1420,0
20230901,182100,582663209,1420,1420,1420,1420,0
20230901,182000,582663209,1420,1420,1420,1420,0
20230901,181900,582663209,1420,1420,1420,1420,0
20230901,181800,582663209,1420,1420,1420,1420,0
20230901,181700,582663209,1420,1420,1420,1420,0
20230901,181600,582663209,1420,1420,1420,1420,0
20230901,181500,582663209,1420,1420,1420,1420,0
20230901,181400,582663209,1420,1420,1420,1420,0
20230901,181300,582663209,1420,1420,1420,1420,0
20230901,181200,582663209,1420,1420,1420,1420,0
20230901,181100,582663209,1420,1420,1420,1420,0
20230901,181000,582663209,1420,1420,1420,1420,0
20230901,180900,582663209,1420,1420,1420,1420,0
20230901,180800,582663209,1420,1420,1420,1420,0
20230901,180700,582663209,1420,1420,1420,1420,0
20230901,180600,582663209,1420,1420,1420,1420,0
20230901,180500,582663209,1420,1420,1420,1420,0
20230901,180400,582663209,1420,1420,1420,1420,10545
20230901,180300,582663209,1420,1420,1420,1420,0
20230901,180200,582663209,1420,1420,1420,1420,0
20230901,180100,582663209,1420,1420,1420,1420,0
20230901,180000,582663209,1420,1420,1420,1420,0
20230901,175900,582663209,1420,1420,1420,1420,0
20230901,175800,582663209,1420,1420,1420,1420,0
20230901,175700,582663209,1420,1420,1420,1420,0
20230901,175600,582663209,1420,1420,1420,1420,0
20230901,175500,582663209,1420,1420,1420,1420,0
20230901,175400,582663209,1420,1420,1420,1420,0
20230901,175300,582663209,1420,1420,1420,1420,0
20230901,175200,582663209,1420,1420,1420,1420,0
20230901,175100,582663209,1420,1420,1420,1420,0
20230901,175000,582663209,1420,1420,1420,1420,0
20230901,174900,582663209,1420,1420,1420,1420,0
20230901,174800,582663209,1420,1420,1420,1420,0
20230901,174700,582663209,1420,1420,1420,1420,0
20230901,174600,582663209,1420,1420,1420,1420,0
20230901,174500,582663209,1420,1420,1420,1420,0
20230901,174400,582663209,1420,1420,1420,1420,0
20230901,174300,582663209,1420,1420,1420,1420,0
20230901,174200,582663209,1420,1420,1420,1420,0
20230901,174100,582663209,1420,1420,1420,1420,0
20230901,174000,582663209,1420,1420,1420,1420,0
20230901,173900,582663209,1420,1420,1420,1420,0
20230901,173800,582663209,1420,1420,1420,1420,0
20230901,173700,582663209,1420,1420,1420,1420,0
20230901,173600,582663209,1420,1420,1420,1420,0
20230901,173500,582663209,1420,1420,1420,1420,0
20230901,173400,582663209,1420,1420,1420,1420,10545
20230901,173300,582663209,1420,1420,1420,1420,0
20230901,173200,582663209,1420,1420,1420,1420,0
20230901,173100,582663209,1420,1420,1420,1420,0
20230901,173000,582663209,1420,1420,1420,1420,0
20230901,172900,582663209,1420,1420,1420,1420,0
20230901,172800,582663209,1420,1420,1420,1420,0
20230901,172700,582663209,1420,1420,1420,1420,0
20230901,172600,582663209,1420,1420,1420,1420,0
20230901,172500,582663209,1420,1420,1420,1420,0
20230901,172400,582663209,1420,1420,1420,1420,0
20230901,172300,582663209,1420,1420,1420,1420,0
20230901,172200,582663209,1420,1420,1420,1420,0
20230901,172100,582663209,1420,1420,1420,1420,0
20230901,172000,582663209,1420,1420,1420,1420,0
20230901,171900,582663209,1420,1420,1420,1420,0
20230901,171800,582663209,1420,1420,1420,1420,0
20230901,171700,582663209,1420,1420,1420,1420,0
20230901,171600,582663209,1420,1420,1420,1420,0
20230901,171500,582663209,1420,1420,1420,1420,0
20230901,171400,582663209,1420,1420,1420,1420,0
20230901,171300,582663209,1420,1420,1420,1420,0
20230901,171200,582663209,1420,1420,1420,1420,0
20230901,171100,582663209,1420,1420,1420,1420,0
20230901,171000,582663209,1420,1420,1420,1420,0
20230901,170900,582663209,1420,1420,1420,1420,0
20230901,170800,582663209,1420,1420,1420,1420,0
20230901,170700,582663209,1420,1420,1420,1420,0
20230901,170600,582663209,1420,1420,1420,1420,0
20230901,170500,582663209,1420,1420,1420,1420,0
20230901,170400,582663209,1420,1420,1420,1420,10545
20230901,170300,582663209,1420,1420,1420,1420,0
20230901,170200,582663209,1420,1420,1420,1420,0
20230901,170100,582663209,1420,1420,1420,1420,0
20230901,170000,582663209,1420,1420,1420,1420,0
20230901,165900,582663209,1420,1420,1420,1420,0
20230901,165800,582663209,1420,1420,1420,1420,0
20230901,165700,582663209,1420,1420,1420,1420,0
20230901,165600,582663209,1420,1420,1420,1420,0
20230901,165500,582663209,1420,1420,1420,1420,0
20230901,165400,582663209,1420,1420,1420,1420,0
20230901,165300,582663209,1420,1420,1420,1420,0
20230901,165200,582663209,1420,1420,1420,1420,0
20230901,165100,582663209,1420,1420,1420,1420,0
20230901,165000,582663209,1420,1420,1420,1420,0
20230901,164900,582663209,1420,1420,1420,1420,0
20230901,164800,582663209,1420,1420,1420,1420,0
20230901,164700,582663209,1420,1420,1420,1420,0
20230901,164600,582663209,1420,1420,1420,1420,0
20230901,164500,582663209,1420,1420,1420,1420,0
20230901,164400,582663209,1420,1420,1420,1420,0
20230901,164300,582663209,1420,1420,1420,1420,0
20230901,164200,582663209,1420,1420,1420,1420,0
20230901,164100,582663209,1420,1420,1420,1420,0
20230901,164000,582663209,1420,1420,1420,1420,0
20230901,163900,582663209,1420,1420,1420,1420,0
20230901,163800,582663209,1420,1420,1420,1420,0
20230901,163700,582663209,1420,1420,1420,1420,0
20230901,163600,582663209,1420,1420,1420,1420,0
20230901,163500,582663209,1420,1420,1420,1420,0
20230901,163400,582663209,1420,1420,1420,1420,10545
20230901,163300,582663209,1420,1420,1420,1420,0
20230901,163200,582663209,1420,1420,1420,1420,0
20230901,163100,582663209,1420,1420,1420,1420,0
20230901,163000,582663209,1420,1420,1420,1420,0
20230901,162900,582663209,1420,1420,1420,1420,0
20230901,162800,582663209,1420,1420,1420,1420,0
20230901,162700,582663209,1420,1420,1420,1420,0
20230901,162600,582663209,1420,1420,1420,1420,0
20230901,162500,582663209,1420,1420,1420,1420,0
20230901,162400,582663209,1420,1420,1420,1420,0
20230901,162300,582663209,1420,1420,1420,1420,0
20230901,162200,582663209,1420,1420,1420,1420,0
20230901,162100,582663209,1420,1420,1420,1420,0
20230901,162000,582663209,1420,1420,1420,1420,0
20230901,161900,582663209,1420,1420,1420,1420,0
20230901,161800,582663209,1420,1420,1420,1420,0
20230901,161700,582663209,1420,1420,1420,1420,0
20230901,161600,582663209,1420,1420,1420,1420,0
20230901,161500,582663209,1420,1420,1420,1420,0
20230901,161400,582663209,1420,1420,1420,1420,0
20230901,161300,582663209,1420,1420,1420,1420,0
20230901,161200,582663209,1420,1420,1420,1420,0
20230901,161100,582663209,1420,1420,1420,1420,0
20230901,161000,582663209,1420,1420,1420,1420,0
20230901,160900,582663209,1420,1420,1420,1420,0
20230901,160800,582663209,1420,1420,1420,1420,0
20230901,160700,582663209,1420,1420,1420,1420,0
20230901,160600,582663209,1420,1420,1420,1420,0
20230901,160500,582663209,1420,1420,1420,1420,0
20230901,160400,582663209,1420,1420,1420,1420,10545
20230901,160300,582663209,1420,1420,1420,1420,0
20230901,160200,582663209,1420,1420,1420,1420,0
20230901,160100,582663209,1420,1420,1420,1420,0
20230901,160000,582663209,1420,1420,1420,1420,0
20230901,155900,582663209,1420,1420,1420,1420,0
20230901,155800,582663209,1420,1420,1420,1420,0
20230901,155700,582663209,1420,1420,1420,1420,0
20230901,155600,582663209,1420,1420,1420,1420,0
20230901,155500,582663209,1420,1420,1420,1420,0
20230901,155400,582663209,1420,1420,1420,1420,0
20230901,155300,582663209,1420,1420,1420,1420,0
20230901,155200,582663209,1420,1420,1420,1420,0
20230901,155100,582663209,1420,1420,1420,1420,0
20230901,155000,582663209,1420,1420,1420,1420,0
20230901,154900,582663209,1420,1420,1420,1420,0
20230901,154800,582663209,1420,1420,1420,1420,0
20230901,154700,582663209,1420,1420,1420,1420,0
20230901,154600,582663209,1420,1420,1420,1420,0
20230901,154500,582663209,1420,1420,1420,1420,0
20230901,154400,582663209,1420,1420,1420,1420,0
20230901,154300,582663209,1420,1420,1420,1420,0
20230901,154200,582663209,1420,1420,1420,1420,0
20230901,154100,582663209,1420,1420,1420,1420,0
20230901,154000,582663209,1420,1420,1420,1420,0
20230901,153900,582663209,1420,1420,1420,1420,0
20230901,153800,582663209,1420,1420,1420,1420,0
20230901,153700,582663209,1420,1420,1420,1420,0
20230901,153600,582663209,1420,1420,1420,1420,0
20230901,153500,582663209,1420,1420,1420,1420,0
20230901,153400,582663209,1420,1420,1420,1420,10545
20230901,153300,582663209,1420,1420,1420,1420,0
20230901,153200,582663209,1420,1420,1420,1420,0
20230901,153100,582663209,1420,1420,1420,1420,0
20230901,153000,582663209,1420,1420,1420,1420,10545
20230901,152900,567689309,1425,1425,1425,1425,0
20230901,152800,567689309,1425,1425,1425,1425,0
20230901,152700,567689309,1425,1425,1425,1425,0
20230901,152600,567689309,1425,1425,1425,1425,0
20230901,152500,567689309,1425,1425,1425,1425,0
20230901,152400,567689309,1425,1425,1425,1425,0
20230901,152300,567689309,1425,1425,1425,1425,0
20230901,152200,567689309,1425,1425,1425,1425,0
20230901,152100,567689309,1425,1425,1425,1425,0
20230901,152000,567689309,1425,1425,1425,1425,0
20230901,151900,567689309,1425,1425,1425,1420,1611
20230901,151800,565401134,1419,1428,1428,1419,412
20230901,151700,564816470,1417,1418,1418,1417,1781
20230901,151600,562291728,1416,1423,1423,1416,2000
20230901,151500,559452698,1421,1435,1435,1410,21152
20230901,151400,529340943,1430,1437,1437,1430,3709
20230901,151300,524034100,1437,1435,1437,1435,1330
20230901,151200,522124903,1435,1431,1435,1431,42
20230901,151100,522064793,1430,1434,1434,1430,358
20230901,151000,521552721,1436,1435,1436,1435,1022
20230901,150900,520086130,1434,1434,1436,1433,9
20230901,150800,520073217,1430,1436,1436,1430,6700
20230901,150700,510481921,1434,1434,1436,1433,194
20230901,150600,510203599,1435,1434,1437,1433,248
20230901,150500,509847947,1437,1437,1437,1434,1171
20230901,150400,508165815,1437,1435,1437,1435,99
20230901,150300,508023744,1435,1435,1435,1434,529
20230901,150200,507264656,1435,1435,1435,1435,1
20230901,150100,507263221,1431,1431,1431,1431,3
20230901,150000,507258928,1430,1430,1430,1430,0
20230901,145900,507258928,1430,1430,1430,1430,0
20230901,145800,507258928,1430,1430,1435,1429,922
20230901,145700,505938997,1430,1432,1432,1430,196
20230901,145600,505658537,1429,1432,1432,1429,3421
20230901,145500,500766328,1430,1431,1432,1430,646
20230901,145400,499842285,1431,1432,1432,1431,1655
20230901,145300,497473769,1432,1436,1438,1432,181
20230901,145200,497213899,1438,1438,1438,1432,156
20230901,145100,496989589,1432,1431,1439,1430,2389
20230901,145000,493571032,1439,1440,1440,1430,698
20230901,144900,492566193,1430,1436,1441,1429,11620
20230901,144800,475934636,1443,1435,1443,1435,526
20230901,144700,475176698,1435,1443,1443,1435,102
20230901,144600,475029528,1435,1437,1437,1435,9
20230901,144500,475016604,1438,1440,1440,1438,5093
20230901,144400,467682687,1443,1443,1443,1441,130
20230901,144300,467495104,1441,1446,1446,1441,12
20230901,144200,467477761,1444,1443,1444,1443,502
20230901,144100,466752874,1430,1447,1447,1430,25369
20230901,144000,430254712,1447,1443,1449,1443,318
20230901,143900,429795823,1442,1445,1445,1442,6738
20230901,143800,420067779,1444,1447,1450,1444,5501
20230901,143700,412101668,1444,1447,1447,1444,3000
20230901,143600,407766668,1447,1445,1447,1445,308
20230901,143500,407321408,1444,1444,1444,1444,319
20230901,143400,406860772,1444,1445,1445,1444,2530
20230901,143300,403205922,1450,1450,1450,1450,0
20230901,143200,403205922,1450,1450,1450,1450,0
20230901,143100,403205922,1450,1450,1450,1450,0
20230901,143000,403205922,1450,1450,1450,1450,0
20230901,142900,403205922,1450,1450,1450,1450,2
20230901,142800,403203022,1445,1445,1445,1445,111
20230901,142700,403042627,1450,1450,1450,1450,98
20230901,142600,402900527,1450,1450,1450,1450,1
20230901,142500,402899077,1446,1446,1446,1446,0
20230901,142400,402899077,1446,1446,1446,1446,1
20230901,142300,402897631,1447,1448,1448,1447,2
20230901,142200,402894736,1450,1445,1450,1445,6
20230901,142100,402886051,1444,1443,1444,1443,3134
20230901,142000,398363688,1444,1444,1444,1443,1920
20230901,141900,395591261,1452,1452,1452,1444,10
20230901,141800,395576805,1444,1446,1452,1444,4503
20230901,141700,389070228,1452,1452,1452,1445,719
20230901,141600,388028542,1452,1452,1452,1451,277
20230901,141500,387626339,1450,1447,1452,1446,754
20230901,141400,386535827,1453,1453,1453,1453,0
20230901,141300,386535827,1453,1453,1453,1453,400
20230901,141200,385954627,1453,1446,1453,1446,383
20230901,141100,385400795,1446,1446,1446,1445,672
20230901,141000,384429136,1453,1452,1453,1446,763
20230901,140900,383324256,1452,1452,1452,1452,4741
20230901,140800,376440324,1448,1445,1453,1445,19
20230901,140700,376412854,1453,1447,1453,1445,1084
20230901,140600,374846060,1453,1453,1453,1453,1
20230901,140500,374844607,1445,1448,1448,1445,2028
20230901,140400,371912649,1456,1456,1456,1456,0
20230901,140300,371912649,1456,1456,1456,1456,0
20230901,140200,371912649,1456,1456,1456,1456,0
20230901,140100,371912649,1456,1456,1456,1456,0
20230901,140000,371912649,1456,1456,1456,1456,0
20230901,135900,371912649,1456,1456,1456,1456,0
20230901,135800,371912649,1456,1456,1456,1456,0
20230901,135700,371912649,1456,1456,1456,1456,0
20230901,135600,371912649,1456,1456,1456,1456,138
20230901,135500,371711721,1447,1447,1447,1447,764
20230901,135400,370606213,1447,1448,1448,1445,1036
20230901,135300,369108344,1448,1448,1448,1448,0
20230901,135200,369108344,1448,1449,1449,1448,1610
20230901,135100,366776655,1449,1449,1452,1449,2814
20230901,135000,362699130,1450,1450,1450,1450,0
20230901,134900,362699130,1450,1450,1450,1450,4034
20230901,134800,356849830,1450,1450,1450,1450,659
20230901,134700,355894280,1451,1452,1452,1451,3062
20230901,134600,351451312,1457,1452,1457,1452,378
20230901,134500,350902446,1459,1459,1459,1459,0
20230901,134400,350902446,1459,1459,1459,1459,0
20230901,134300,350902446,1459,1459,1459,1459,0
20230901,134200,350902446,1459,1459,1459,1459,0
20230901,134100,350902446,1459,1459,1459,1459,0
20230901,134000,350902446,1459,1459,1459,1459,0
20230901,133900,350902446,1459,1459,1459,1459,0
20230901,133800,350902446,1459,1459,1459,1459,163
20230901,133700,350664629,1460,1460,1460,1460,0
20230901,133600,350664629,1460,1460,1460,1460,0
20230901,133500,350664629,1460,1451,1460,1451,3
20230901,133400,350660258,1451,1451,1451,1450,2192
20230901,133300,347479786,1453,1453,1456,1453,7
20230901,133200,347469609,1452,1452,1452,1452,1
20230901,133100,347468157,1453,1456,1456,1451,4086
20230901,133000,341538130,1458,1461,1462,1457,267
20230901,132900,341148834,1460,1452,1464,1452,38
20230901,132800,341093290,1453,1454,1454,1453,1786
20230901,132700,338497747,1458,1458,1458,1458,2
20230901,132600,338494831,1459,1459,1459,1459,0
20230901,132500,338494831,1459,1459,1459,1459,300
20230901,132400,338057131,1460,1455,1460,1454,1002
20230901,132300,336598531,1460,1460,1460,1460,0
20230901,132200,336598531,1460,1460,1460,1460,0
20230901,132100,336598531,1460,1456,1460,1456,12
20230901,132000,336581015,1460,1460,1460,1460,0
20230901,131900,336581015,1460,1460,1460,1460,1
20230901,131800,336579555,1453,1453,1453,1453,0
20230901,131700,336579555,1453,1454,1454,1453,1992
20230901,131600,333684110,1454,1454,1454,1454,0
20230901,131500,333684110,1454,1454,1454,1454,95
20230901,131400,333545980,1454,1454,1454,1454,973
20230901,131300,332131238,1454,1454,1454,1454,1000
20230901,131200,330677238,1454,1456,1456,1454,2741
20230901,131100,326691589,1456,1459,1459,1456,12911
20230901,131000,307858332,1460,1460,1460,1460,0
20230901,130900,307858332,1460,1460,1460,1460,4
20230901,130800,307852492,1460,1460,1460,1460,1000
20230901,130700,306392492,1460,1460,1460,1460,0
20230901,130600,306392492,1460,1460,1460,1460,3582
20230901,130500,301162772,1466,1466,1466,1466,0
20230901,130400,301162772,1466,1466,1466,1466,0
20230901,130300,301162772,1466,1466,1466,1466,9
20230901,130200,301149578,1466,1466,1466,1460,3458
20230901,130100,296098906,1466,1465,1466,1465,1032
20230901,130000,294586791,1461,1461,1461,1461,0
20230901,125900,294586791,1461,1461,1461,1461,1000
20230901,125800,293125791,1461,1461,1461,1461,21
20230901,125700,293095110,1461,1461,1461,1461,508
20230901,125600,292352922,1461,1461,1461,1461,0
20230901,125500,292352922,1461,1461,1461,1461,948
20230901,125400,290967894,1461,1461,1461,1461,302
20230901,125300,290526672,1461,1461,1461,1461,0
20230901,125200,290526672,1461,1461,1461,1461,2000
20230901,125100,287604672,1461,1464,1464,1461,30556
20230901,125000,242874421,1465,1465,1465,1465,1
20230901,124900,242872956,1466,1466,1466,1466,6
20230901,124800,242864160,1464,1470,1470,1464,1829
20230901,124700,240185659,1466,1466,1466,1466,0
20230901,124600,240185659,1466,1466,1466,1466,2000
20230901,124500,237253659,1465,1466,1466,1464,9646
20230901,124400,223122269,1466,1466,1466,1466,0
20230901,124300,223122269,1466,1466,1466,1466,0
20230901,124200,223122269,1466,1467,1467,1466,2528
20230901,124100,219416220,1467,1468,1468,1467,1277
20230901,124000,217542584,1468,1468,1468,1468,0
20230901,123900,217542584,1468,1468,1468,1468,17
20230901,123800,217517628,1470,1470,1470,1470,0
20230901,123700,217517628,1470,1470,1470,1470,7
20230901,123600,217507338,1471,1471,1471,1471,0
20230901,123500,217507338,1471,1471,1471,1471,19
20230901,123400,217479389,1471,1470,1471,1470,83
20230901,123300,217357366,1471,1471,1471,1471,0
20230901,123200,217357366,1471,1471,1471,1471,1
20230901,123100,217355895,1471,1471,1471,1471,2
20230901,123000,217352953,1471,1471,1471,1471,50
20230901,122900,217279403,1471,1471,1471,1471,0
20230901,122800,217279403,1471,1471,1471,1471,1000
20230901,122700,215808403,1471,1471,1471,1471,0
20230901,122600,215808403,1471,1468,1471,1468,1036
20230901,122500,214286321,1467,1467,1467,1467,0
20230901,122400,214286321,1467,1467,1467,1467,1
20230901,122300,214284854,1468,1468,1468,1468,2
20230901,122200,214281918,1467,1467,1467,1467,200
20230901,122100,213988518,1469,1469,1469,1469,0
20230901,122000,213988518,1469,1469,1469,1469,20
20230901,121900,213959138,1469,1469,1469,1469,0
20230901,121800,213959138,1469,1469,1469,1469,0
20230901,121700,213959138,1469,1469,1469,1469,0
20230901,121600,213959138,1469,1469,1469,1469,100
20230901,121500,213812238,1467,1467,1467,1467,802
20230901,121400,212635704,1469,1469,1469,1469,0
20230901,121300,212635704,1469,1469,1469,1469,1
20230901,121200,212634235,1467,1467,1467,1467,0
20230901,121100,212634235,1467,1467,1467,1467,401
20230901,121000,212045968,1469,1469,1469,1469,0
20230901,120900,212045968,1469,1469,1469,1469,0
20230901,120800,212045968,1469,1468,1469,1468,3
20230901,120700,212041563,1467,1467,1467,1467,11
20230901,120600,212025426,1467,1467,1467,1467,0
20230901,120500,212025426,1467,1468,1468,1467,2459
20230901,120400,208417560,1471,1471,1471,1471,0
20230901,120300,208417560,1471,1471,1471,1471,0
20230901,120200,208417560,1471,1471,1471,1471,105
20230901,120100,208263105,1471,1471,1471,1471,0
20230901,120000,208263105,1471,1471,1471,1471,0
20230901,115900,208263105,1471,1471,1471,1471,15
20230901,115800,208241040,1471,1471,1471,1471,0
20230901,115700,208241040,1471,1467,1471,1467,385
20230901,115600,207676241,1471,1471,1471,1468,1853
20230901,115500,204956031,1468,1467,1469,1466,11
20230901,115400,204939897,1471,1467,1471,1467,9
20230901,115300,204926678,1467,1467,1467,1467,1145
20230901,115200,203246963,1468,1470,1471,1468,5652
20230901,115100,194943933,1471,1470,1471,1470,413
20230901,115000,194336416,1471,1471,1471,1470,116
20230901,114900,194165891,1471,1470,1471,1470,202
20230901,114800,193868850,1471,1470,1471,1470,4
20230901,114700,193862968,1469,1469,1469,1469,2
20230901,114600,193860030,1471,1469,1471,1469,4
20230901,114500,193854149,1471,1471,1471,1471,1
20230901,114400,193852678,1469,1469,1469,1469,2312
20230901,114300,190456350,1471,1471,1471,1471,1
20230901,114200,190454879,1471,1471,1471,1470,325
20230901,114100,189977126,1473,1472,1473,1472,2
20230901,114000,189974181,1472,1472,1472,1470,23
20230901,113900,189940366,1475,1473,1475,1472,13
20230901,113800,189921206,1469,1474,1474,1469,2047
20230901,113700,186914148,1476,1475,1476,1475,4
20230901,113600,186908247,1474,1474,1474,1474,1
20230901,113500,186906773,1476,1476,1476,1476,0
20230901,113400,186906773,1476,1475,1476,1475,83
20230901,113300,186784295,1475,1474,1475,1474,3
20230901,113200,186779872,1469,1469,1469,1469,2678
20230901,113100,182845890,1470,1470,1470,1469,96
20230901,113000,182704861,1470,1473,1473,1470,3575
20230901,112900,177447352,1473,1480,1480,1473,2
20230901,112800,177444399,1480,1480,1480,1480,0
20230901,112700,177444399,1480,1474,1480,1474,386
20230901,112600,176875415,1474,1474,1474,1474,0
20230901,112500,176875415,1474,1474,1474,1474,20
20230901,112400,176845935,1470,1470,1470,1470,707
20230901,112300,175806645,1470,1470,1470,1470,56
20230901,112200,175724325,1475,1475,1475,1475,0
20230901,112100,175724325,1475,1475,1475,1475,0
20230901,112000,175724325,1475,1475,1475,1475,0
20230901,111900,175724325,1475,1477,1477,1475,3
20230901,111800,175719897,1478,1478,1478,1478,0
20230901,111700,175719897,1478,1478,1478,1478,1
20230901,111600,175718419,1480,1470,1480,1470,4523
20230901,111500,169031820,1470,1470,1476,1470,3265
20230901,111400,164232250,1470,1471,1472,1470,339
20230901,111300,163733680,1471,1471,1471,1471,1000
20230901,111200,162262680,1471,1475,1475,1470,10668
20230901,111100,146567168,1476,1476,1476,1476,0
20230901,111000,146567168,1476,1475,1476,1475,2
20230901,110900,146564217,1474,1474,1474,1474,1
20230901,110800,146562743,1476,1474,1476,1474,3
20230901,110700,146558318,1473,1476,1477,1473,3754
20230901,110600,141026543,1475,1474,1475,1474,2
20230901,110500,141023594,1473,1473,1473,1473,670
20230901,110400,140036684,1474,1474,1474,1474,22
20230901,110300,140004256,1475,1476,1476,1475,1316
20230901,110200,138063044,1482,1482,1482,1481,402
20230901,110100,137467680,1477,1478,1482,1477,3136
20230901,110000,132835801,1482,1478,1482,1478,200
20230901,105900,132540197,1483,1482,1483,1478,647
20230901,105800,131582632,1481,1480,1481,1480,362
20230901,105700,131046871,1479,1479,1479,1479,240
20230901,105600,130691911,1480,1480,1480,1480,0
20230901,105500,130691911,1480,1480,1480,1480,0
20230901,105400,130691911,1480,1480,1480,1480,2
20230901,105300,130688951,1480,1480,1480,1480,0
20230901,105200,130688951,1480,1480,1480,1480,137
20230901,105100,130486191,1485,1484,1485,1480,93
20230901,105000,130348320,1484,1486,1486,1484,202
20230901,104900,130048151,1486,1486,1486,1486,10
20230901,104800,130033291,1487,1487,1487,1487,0
20230901,104700,130033291,1487,1487,1487,1487,0
20230901,104600,130033291,1487,1487,1487,1487,0
20230901,104500,130033291,1487,1481,1487,1481,1849
20230901,104400,127284700,1476,1476,1476,1476,2903
20230901,104300,122999872,1476,1476,1476,1476,2868
20230901,104200,118766704,1476,1476,1476,1476,0
20230901,104100,118766704,1476,1477,1477,1476,297
20230901,104000,118328330,1476,1476,1476,1476,7
20230901,103900,118317998,1476,1478,1478,1476,6031
20230901,103800,109414940,1476,1476,1476,1476,311
20230901,103700,108955904,1476,1476,1476,1476,50
20230901,103600,108882104,1476,1475,1476,1475,294
20230901,103500,108448334,1476,1478,1478,1476,609
20230901,103400,107549270,1478,1478,1478,1478,111
20230901,103300,107385212,1478,1478,1478,1478,100
20230901,103200,107237412,1478,1478,1478,1478,0
20230901,103100,107237412,1478,1478,1478,1478,0
20230901,103000,107237412,1478,1478,1478,1478,0
20230901,102900,107237412,1478,1477,1478,1477,2
20230901,102800,107234457,1475,1475,1475,1475,478
20230901,102700,106529407,1475,1475,1475,1475,0
20230901,102600,106529407,1475,1476,1476,1475,487
20230901,102500,105810749,1476,1476,1476,1476,0
20230901,102400,105810749,1476,1477,1477,1476,800
20230901,102300,104629939,1478,1478,1478,1478,186
20230901,102200,104355031,1478,1478,1478,1478,1010
20230901,102100,102862251,1478,1480,1480,1478,2671
20230901,102000,98912542,1486,1486,1486,1486,0
20230901,101900,98912542,1486,1486,1486,1486,1
20230901,101800,98911056,1479,1479,1479,1479,1
20230901,101700,98909577,1479,1479,1479,1479,0
20230901,101600,98909577,1479,1479,1479,1479,205
20230901,101500,98606382,1487,1487,1487,1487,1
20230901,101400,98604895,1479,1480,1487,1479,641
20230901,101300,97656638,1480,1480,1480,1480,0
20230901,101200,97656638,1480,1483,1483,1480,441
20230901,101100,97003175,1483,1483,1483,1483,900
20230901,101000,95668475,1483,1483,1483,1483,1
20230901,100900,95666992,1487,1487,1487,1487,0
20230901,100800,95666992,1487,1487,1487,1487,10
20230901,100700,95652122,1487,1487,1487,1487,12
20230901,100600,95634278,1487,1483,1487,1483,104
20230901,100500,95480032,1483,1486,1486,1483,1199
20230901,100400,93699270,1486,1486,1486,1486,3041
20230901,100300,89180344,1488,1487,1488,1486,2874
20230901,100200,84909486,1487,1488,1488,1487,49
20230901,100100,84836575,1488,1488,1488,1488,953
20230901,100000,83418511,1494,1489,1494,1489,65
20230901,095900,83321425,1494,1494,1494,1494,0
20230901,095800,83321425,1494,1494,1494,1494,1
20230901,095700,83319931,1486,1494,1494,1486,500
20230901,095600,82576875,1495,1495,1495,1495,0
20230901,095500,82576875,1495,1495,1495,1495,0
20230901,095400,82576875,1495,1495,1495,1495,1
20230901,095300,82575380,1496,1497,1497,1496,2
20230901,095200,82572387,1498,1498,1498,1498,0
20230901,095100,82572387,1498,1498,1498,1498,50
20230901,095000,82497487,1498,1498,1498,1498,0
20230901,094900,82497487,1498,1491,1498,1491,47
20230901,094800,82427109,1484,1485,1485,1484,300
20230901,094700,81981889,1483,1490,1500,1483,2561
20230901,094600,78144093,1490,1498,1498,1490,47
20230901,094500,78073983,1498,1498,1498,1498,1
20230901,094400,78072485,1498,1498,1498,1498,0
20230901,094300,78072485,1498,1498,1498,1498,10
20230901,094200,78057505,1498,1498,1498,1498,1596
20230901,094100,75666697,1498,1498,1498,1498,202
20230901,094000,75364101,1498,1495,1498,1495,154
20230901,093900,75133415,1497,1497,1498,1495,688
20230901,093800,74103471,1497,1497,1497,1497,2097
20230901,093700,70964262,1497,1488,1497,1480,333
20230901,093600,70469384,1498,1498,1498,1498,21
20230901,093500,70437926,1499,1499,1499,1499,4
20230901,093400,70431930,1500,1497,1500,1497,1003
20230901,093300,68929129,1484,1496,1496,1484,1286
20230901,093200,67005285,1499,1499,1499,1499,0
20230901,093100,67005285,1499,1499,1499,1499,24
20230901,093000,66969309,1483,1495,1495,1483,3
20230901,092900,66964836,1500,1490,1500,1481,5054
20230901,092800,59422365,1491,1487,1491,1478,21
20230901,092700,59391289,1487,1490,1490,1487,1000
20230901,092600,57903698,1491,1491,1491,1490,74
20230901,092500,57793370,1491,1488,1491,1488,143
20230901,092400,57580302,1488,1487,1488,1487,17
20230901,092300,57555008,1487,1484,1487,1484,1240
20230901,092200,55712772,1483,1476,1483,1476,3543
20230901,092100,50476066,1479,1479,1479,1479,160
20230901,092000,50239426,1479,1479,1480,1479,1413
20230901,091900,48148709,1479,1479,1479,1479,4
20230901,091800,48142793,1479,1479,1479,1479,676
20230901,091700,47142989,1481,1478,1481,1473,243
20230901,091600,46783622,1481,1481,1481,1481,0
20230901,091500,46783622,1481,1481,1481,1481,1
20230901,091400,46782141,1474,1473,1474,1472,3456
20230901,091300,41692711,1472,1476,1476,1472,500
20230901,091200,40956207,1482,1482,1482,1482,0
20230901,091100,40956207,1482,1482,1482,1482,1884
20230901,091000,38164119,1482,1482,1482,1482,50
20230901,090900,38090019,1483,1483,1483,1483,2
20230901,090800,38087053,1483,1475,1483,1468,2040
20230901,090700,35089642,1485,1485,1485,1485,0
20230901,090600,35089642,1485,1483,1485,1483,1021
20230901,090500,33573661,1468,1480,1485,1468,1010
20230901,090400,32086612,1468,1474,1480,1468,11822
20230901,090300,14700311,1476,1476,1476,1476,2009
20230901,090200,11735027,1472,1472,1472,1472,0
20230901,090100,11735027,1472,1472,1472,1472,0
20230901,090000,11735027,1472,1487,1487,1470,7623