KissMeData/031820/min/candle-20230901.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230901,190300,373831771,790,790,790,790,10697
20230901,190200,373831771,790,790,790,790,0
20230901,190100,373831771,790,790,790,790,0
20230901,190000,373831771,790,790,790,790,0
20230901,185900,373831771,790,790,790,790,0
20230901,185800,373831771,790,790,790,790,0
20230901,185700,373831771,790,790,790,790,0
20230901,185600,373831771,790,790,790,790,0
20230901,185500,373831771,790,790,790,790,0
20230901,185400,373831771,790,790,790,790,0
20230901,185300,373831771,790,790,790,790,0
20230901,185200,373831771,790,790,790,790,0
20230901,185100,373831771,790,790,790,790,0
20230901,185000,373831771,790,790,790,790,0
20230901,184900,373831771,790,790,790,790,0
20230901,184800,373831771,790,790,790,790,0
20230901,184700,373831771,790,790,790,790,0
20230901,184600,373831771,790,790,790,790,0
20230901,184500,373831771,790,790,790,790,0
20230901,184400,373831771,790,790,790,790,0
20230901,184300,373831771,790,790,790,790,0
20230901,184200,373831771,790,790,790,790,0
20230901,184100,373831771,790,790,790,790,0
20230901,184000,373831771,790,790,790,790,0
20230901,183900,373831771,790,790,790,790,0
20230901,183800,373831771,790,790,790,790,0
20230901,183700,373831771,790,790,790,790,0
20230901,183600,373831771,790,790,790,790,0
20230901,183500,373831771,790,790,790,790,0
20230901,183400,373831771,790,790,790,790,0
20230901,183300,373831771,790,790,790,790,10697
20230901,183200,373831771,790,790,790,790,0
20230901,183100,373831771,790,790,790,790,0
20230901,183000,373831771,790,790,790,790,0
20230901,182900,373831771,790,790,790,790,0
20230901,182800,373831771,790,790,790,790,0
20230901,182700,373831771,790,790,790,790,0
20230901,182600,373831771,790,790,790,790,0
20230901,182500,373831771,790,790,790,790,0
20230901,182400,373831771,790,790,790,790,0
20230901,182300,373831771,790,790,790,790,0
20230901,182200,373831771,790,790,790,790,0
20230901,182100,373831771,790,790,790,790,0
20230901,182000,373831771,790,790,790,790,0
20230901,181900,373831771,790,790,790,790,0
20230901,181800,373831771,790,790,790,790,0
20230901,181700,373831771,790,790,790,790,0
20230901,181600,373831771,790,790,790,790,0
20230901,181500,373831771,790,790,790,790,0
20230901,181400,373831771,790,790,790,790,0
20230901,181300,373831771,790,790,790,790,0
20230901,181200,373831771,790,790,790,790,0
20230901,181100,373831771,790,790,790,790,0
20230901,181000,373831771,790,790,790,790,0
20230901,180900,373831771,790,790,790,790,0
20230901,180800,373831771,790,790,790,790,0
20230901,180700,373831771,790,790,790,790,0
20230901,180600,373831771,790,790,790,790,0
20230901,180500,373831771,790,790,790,790,0
20230901,180400,373831771,790,790,790,790,0
20230901,180300,373831771,790,790,790,790,10697
20230901,180200,373831771,790,790,790,790,0
20230901,180100,373831771,790,790,790,790,0
20230901,180000,373831771,790,790,790,790,0
20230901,175900,373831771,790,790,790,790,0
20230901,175800,373831771,790,790,790,790,0
20230901,175700,373831771,790,790,790,790,0
20230901,175600,373831771,790,790,790,790,0
20230901,175500,373831771,790,790,790,790,0
20230901,175400,373831771,790,790,790,790,0
20230901,175300,373831771,790,790,790,790,0
20230901,175200,373831771,790,790,790,790,0
20230901,175100,373831771,790,790,790,790,0
20230901,175000,373831771,790,790,790,790,0
20230901,174900,373831771,790,790,790,790,0
20230901,174800,373831771,790,790,790,790,0
20230901,174700,373831771,790,790,790,790,0
20230901,174600,373831771,790,790,790,790,0
20230901,174500,373831771,790,790,790,790,0
20230901,174400,373831771,790,790,790,790,0
20230901,174300,373831771,790,790,790,790,0
20230901,174200,373831771,790,790,790,790,0
20230901,174100,373831771,790,790,790,790,0
20230901,174000,373831771,790,790,790,790,0
20230901,173900,373831771,790,790,790,790,0
20230901,173800,373831771,790,790,790,790,0
20230901,173700,373831771,790,790,790,790,0
20230901,173600,373831771,790,790,790,790,0
20230901,173500,373831771,790,790,790,790,0
20230901,173400,373831771,790,790,790,790,0
20230901,173300,373831771,790,790,790,790,10697
20230901,173200,373831771,790,790,790,790,0
20230901,173100,373831771,790,790,790,790,0
20230901,173000,373831771,790,790,790,790,0
20230901,172900,373831771,790,790,790,790,0
20230901,172800,373831771,790,790,790,790,0
20230901,172700,373831771,790,790,790,790,0
20230901,172600,373831771,790,790,790,790,0
20230901,172500,373831771,790,790,790,790,0
20230901,172400,373831771,790,790,790,790,0
20230901,172300,373831771,790,790,790,790,0
20230901,172200,373831771,790,790,790,790,0
20230901,172100,373831771,790,790,790,790,0
20230901,172000,373831771,790,790,790,790,0
20230901,171900,373831771,790,790,790,790,0
20230901,171800,373831771,790,790,790,790,0
20230901,171700,373831771,790,790,790,790,0
20230901,171600,373831771,790,790,790,790,0
20230901,171500,373831771,790,790,790,790,0
20230901,171400,373831771,790,790,790,790,0
20230901,171300,373831771,790,790,790,790,0
20230901,171200,373831771,790,790,790,790,0
20230901,171100,373831771,790,790,790,790,0
20230901,171000,373831771,790,790,790,790,0
20230901,170900,373831771,790,790,790,790,0
20230901,170800,373831771,790,790,790,790,0
20230901,170700,373831771,790,790,790,790,0
20230901,170600,373831771,790,790,790,790,0
20230901,170500,373831771,790,790,790,790,0
20230901,170400,373831771,790,790,790,790,0
20230901,170300,373831771,790,790,790,790,10697
20230901,170200,373831771,790,790,790,790,0
20230901,170100,373831771,790,790,790,790,0
20230901,170000,373831771,790,790,790,790,0
20230901,165900,373831771,790,790,790,790,0
20230901,165800,373831771,790,790,790,790,0
20230901,165700,373831771,790,790,790,790,0
20230901,165600,373831771,790,790,790,790,0
20230901,165500,373831771,790,790,790,790,0
20230901,165400,373831771,790,790,790,790,0
20230901,165300,373831771,790,790,790,790,0
20230901,165200,373831771,790,790,790,790,0
20230901,165100,373831771,790,790,790,790,0
20230901,165000,373831771,790,790,790,790,0
20230901,164900,373831771,790,790,790,790,0
20230901,164800,373831771,790,790,790,790,0
20230901,164700,373831771,790,790,790,790,0
20230901,164600,373831771,790,790,790,790,0
20230901,164500,373831771,790,790,790,790,0
20230901,164400,373831771,790,790,790,790,0
20230901,164300,373831771,790,790,790,790,0
20230901,164200,373831771,790,790,790,790,0
20230901,164100,373831771,790,790,790,790,0
20230901,164000,373831771,790,790,790,790,0
20230901,163900,373831771,790,790,790,790,0
20230901,163800,373831771,790,790,790,790,0
20230901,163700,373831771,790,790,790,790,0
20230901,163600,373831771,790,790,790,790,0
20230901,163500,373831771,790,790,790,790,0
20230901,163400,373831771,790,790,790,790,0
20230901,163300,373831771,790,790,790,790,10697
20230901,163200,373831771,790,790,790,790,0
20230901,163100,373831771,790,790,790,790,0
20230901,163000,373831771,790,790,790,790,0
20230901,162900,373831771,790,790,790,790,0
20230901,162800,373831771,790,790,790,790,0
20230901,162700,373831771,790,790,790,790,0
20230901,162600,373831771,790,790,790,790,0
20230901,162500,373831771,790,790,790,790,0
20230901,162400,373831771,790,790,790,790,0
20230901,162300,373831771,790,790,790,790,0
20230901,162200,373831771,790,790,790,790,0
20230901,162100,373831771,790,790,790,790,0
20230901,162000,373831771,790,790,790,790,0
20230901,161900,373831771,790,790,790,790,0
20230901,161800,373831771,790,790,790,790,0
20230901,161700,373831771,790,790,790,790,0
20230901,161600,373831771,790,790,790,790,0
20230901,161500,373831771,790,790,790,790,0
20230901,161400,373831771,790,790,790,790,0
20230901,161300,373831771,790,790,790,790,0
20230901,161200,373831771,790,790,790,790,0
20230901,161100,373831771,790,790,790,790,0
20230901,161000,373831771,790,790,790,790,0
20230901,160900,373831771,790,790,790,790,0
20230901,160800,373831771,790,790,790,790,0
20230901,160700,373831771,790,790,790,790,0
20230901,160600,373831771,790,790,790,790,0
20230901,160500,373831771,790,790,790,790,0
20230901,160400,373831771,790,790,790,790,0
20230901,160300,373831771,790,790,790,790,10697
20230901,160200,373831771,790,790,790,790,0
20230901,160100,373831771,790,790,790,790,0
20230901,160000,373831771,790,790,790,790,0
20230901,155900,373831771,790,790,790,790,0
20230901,155800,373831771,790,790,790,790,0
20230901,155700,373831771,790,790,790,790,0
20230901,155600,373831771,790,790,790,790,0
20230901,155500,373831771,790,790,790,790,0
20230901,155400,373831771,790,790,790,790,0
20230901,155300,373831771,790,790,790,790,0
20230901,155200,373831771,790,790,790,790,0
20230901,155100,373831771,790,790,790,790,0
20230901,155000,373831771,790,790,790,790,0
20230901,154900,373831771,790,790,790,790,0
20230901,154800,373831771,790,790,790,790,0
20230901,154700,373831771,790,790,790,790,0
20230901,154600,373831771,790,790,790,790,0
20230901,154500,373831771,790,790,790,790,0
20230901,154400,373831771,790,790,790,790,0
20230901,154300,373831771,790,790,790,790,0
20230901,154200,373831771,790,790,790,790,0
20230901,154100,373831771,790,790,790,790,0
20230901,154000,373831771,790,790,790,790,0
20230901,153900,373831771,790,790,790,790,0
20230901,153800,373831771,790,790,790,790,0
20230901,153700,373831771,790,790,790,790,0
20230901,153600,373831771,790,790,790,790,0
20230901,153500,373831771,790,790,790,790,0
20230901,153400,373831771,790,790,790,790,0
20230901,153300,373831771,790,790,790,790,10697
20230901,153200,373831771,790,790,790,790,0
20230901,153100,373831771,790,790,790,790,0
20230901,153000,373831771,790,790,790,790,10697
20230901,152900,365381141,791,791,791,791,0
20230901,152800,365381141,791,791,791,791,0
20230901,152700,365381141,791,791,791,791,0
20230901,152600,365381141,791,791,791,791,0
20230901,152500,365381141,791,791,791,791,0
20230901,152400,365381141,791,791,791,791,0
20230901,152300,365381141,791,791,791,791,0
20230901,152200,365381141,791,791,791,791,0
20230901,152100,365381141,791,791,791,791,0
20230901,152000,365381141,791,791,791,791,0
20230901,151900,365381141,791,795,795,791,1501
20230901,151800,364193339,793,792,795,792,4064
20230901,151700,360974585,792,792,792,792,1582
20230901,151600,359721641,793,793,793,793,135
20230901,151500,359614586,793,793,793,793,36
20230901,151400,359586038,792,793,795,792,1141
20230901,151300,358682040,793,793,793,793,616
20230901,151200,358193552,793,792,793,792,1457
20230901,151100,357038413,793,793,793,792,4050
20230901,151000,353828263,793,793,793,793,0
20230901,150900,353828263,793,794,794,793,361
20230901,150800,353541983,794,794,794,794,253
20230901,150700,353341101,796,796,796,796,0
20230901,150600,353341101,796,796,796,793,61
20230901,150500,353292683,797,796,797,796,38
20230901,150400,353262398,797,797,797,797,0
20230901,150300,353262398,797,797,797,797,203
20230901,150200,353100607,797,797,797,797,211
20230901,150100,352932440,793,793,793,793,0
20230901,150000,352932440,793,795,795,793,507
20230901,145900,352529591,796,796,796,796,103
20230901,145800,352447603,797,796,797,796,14506
20230901,145700,340887027,795,795,795,795,200
20230901,145600,340728027,793,793,793,793,0
20230901,145500,340728027,793,793,793,793,537
20230901,145400,340302186,793,792,793,792,8
20230901,145300,340295848,792,792,792,792,0
20230901,145200,340295848,792,793,793,792,1000
20230901,145100,339503143,796,796,796,796,0
20230901,145000,339503143,796,796,796,796,0
20230901,144900,339503143,796,796,796,796,0
20230901,144800,339503143,796,796,796,796,0
20230901,144700,339503143,796,795,796,795,2
20230901,144600,339501552,795,794,795,794,2000
20230901,144500,337911553,795,795,795,795,1000
20230901,144400,337116553,795,795,795,795,0
20230901,144300,337116553,795,795,795,795,0
20230901,144200,337116553,795,795,795,795,0
20230901,144100,337116553,795,795,795,795,50
20230901,144000,337076803,795,795,795,795,38
20230901,143900,337046593,795,795,795,795,0
20230901,143800,337046593,795,792,795,792,3059
20230901,143700,334622360,792,792,792,792,246
20230901,143600,334427528,793,793,793,792,1697
20230901,143500,333081990,792,796,796,792,172
20230901,143400,332945758,792,793,793,792,2715
20230901,143300,330795233,796,793,796,792,6468
20230901,143200,325666515,793,793,793,793,4674
20230901,143100,321960033,795,795,795,793,5827
20230901,143000,317329054,793,793,793,793,663
20230901,142900,316803295,795,795,795,795,5000
20230901,142800,312828295,792,791,794,791,270
20230901,142700,312614615,791,793,793,791,11000
20230901,142600,303902410,793,794,794,793,42
20230901,142500,303869092,793,793,793,793,0
20230901,142400,303869092,793,794,794,793,821
20230901,142300,303217644,794,795,795,794,670
20230901,142200,302685602,795,795,795,795,1007
20230901,142100,301885037,795,795,795,795,1
20230901,142000,301884242,793,793,793,793,0
20230901,141900,301884242,793,794,794,793,1977
20230901,141800,300316267,794,794,794,794,0
20230901,141700,300316267,794,794,794,794,2996
20230901,141600,297937443,795,795,795,795,0
20230901,141500,297937443,795,795,795,795,96
20230901,141400,297861123,795,795,795,795,1
20230901,141300,297860328,795,795,795,795,14
20230901,141200,297849198,792,793,793,792,402
20230901,141100,297530764,795,795,795,795,0
20230901,141000,297530764,795,795,795,795,27
20230901,140900,297509299,795,795,795,795,0
20230901,140800,297509299,795,795,795,792,501
20230901,140700,297112501,794,792,795,792,1505
20230901,140600,295920529,792,792,792,792,0
20230901,140500,295920529,792,792,792,792,0
20230901,140400,295920529,792,792,792,792,10184
20230901,140300,287854801,792,792,792,792,711
20230901,140200,287291689,792,794,794,792,11699
20230901,140100,278019106,793,793,793,793,0
20230901,140000,278019106,793,794,794,793,1503
20230901,135900,276826599,794,794,794,794,362
20230901,135800,276539171,794,795,795,794,51
20230901,135700,276498627,795,795,795,795,0
20230901,135600,276498627,795,795,795,795,0
20230901,135500,276498627,795,795,795,795,2
20230901,135400,276497037,796,796,796,796,866
20230901,135300,275807701,796,795,796,795,5002
20230901,135200,271826113,795,795,796,794,247
20230901,135100,271629990,794,794,794,794,1757
20230901,135000,270234932,794,794,794,794,5123
20230901,134900,266167270,794,796,796,794,401
20230901,134800,265848874,794,794,794,794,900
20230901,134700,265134274,796,796,796,796,0
20230901,134600,265134274,796,796,796,796,11
20230901,134500,265125518,794,796,796,794,2706
20230901,134400,262973556,796,795,796,795,253
20230901,134300,262772411,796,796,796,796,0
20230901,134200,262772411,796,796,796,796,0
20230901,134100,262772411,796,796,796,796,287
20230901,134000,262543959,796,796,796,796,1
20230901,133900,262543163,795,795,795,795,14
20230901,133800,262532033,796,795,796,795,337
20230901,133700,262264106,797,797,797,797,5
20230901,133600,262260121,797,797,797,797,0
20230901,133500,262260121,797,797,797,797,0
20230901,133400,262260121,797,797,797,797,1001
20230901,133300,261462324,797,797,797,797,6
20230901,133200,261457542,797,797,798,797,507
20230901,133100,261052963,798,797,798,797,100
20230901,133000,260973164,798,798,798,798,0
20230901,132900,260973164,798,796,798,796,7
20230901,132800,260967580,794,794,794,794,0
20230901,132700,260967580,794,796,797,794,9005
20230901,132600,253790612,797,797,797,797,0
20230901,132500,253790612,797,796,797,796,38
20230901,132400,253760334,797,795,797,795,12
20230901,132300,253750791,797,797,797,797,4
20230901,132200,253747603,794,794,794,794,1034
20230901,132100,252926607,797,797,797,794,4
20230901,132000,252923425,797,795,797,795,7
20230901,131900,252917858,795,797,797,795,135
20230901,131800,252810515,797,795,797,795,11
20230901,131700,252801750,795,795,795,795,1
20230901,131600,252800955,795,795,795,795,3000
20230901,131500,250415955,795,795,795,795,111
20230901,131400,250327710,797,797,797,797,0
20230901,131300,250327710,797,797,797,797,1
20230901,131200,250326913,797,797,797,797,0
20230901,131100,250326913,797,797,797,797,1
20230901,131000,250326116,794,794,794,794,1
20230901,130900,250325322,797,797,797,797,1597
20230901,130800,249052513,795,795,795,795,20
20230901,130700,249036613,795,795,795,795,4
20230901,130600,249033433,793,793,797,793,704
20230901,130500,248475153,797,797,797,797,1
20230901,130400,248474356,797,797,797,797,0
20230901,130300,248474356,797,797,797,797,1
20230901,130200,248473559,797,797,797,797,100
20230901,130100,248393859,797,795,797,795,76
20230901,130000,248333299,796,796,796,796,4
20230901,125900,248330115,796,796,796,793,8382
20230901,125800,241673933,796,793,796,793,2504
20230901,125700,239688058,796,796,796,796,1
20230901,125600,239687262,796,794,796,793,4012
20230901,125500,236504174,796,795,796,794,1929
20230901,125400,234970940,796,796,796,796,0
20230901,125300,234970940,796,796,796,796,1
20230901,125200,234970144,797,797,797,797,0
20230901,125100,234970144,797,797,797,797,1
20230901,125000,234969347,797,797,797,797,0
20230901,124900,234969347,797,797,797,797,1
20230901,124800,234968550,797,794,797,794,62
20230901,124700,234919316,797,797,797,797,1
20230901,124600,234918519,797,797,797,797,0
20230901,124500,234918519,797,797,797,797,1
20230901,124400,234917722,797,796,797,796,60
20230901,124300,234869961,797,796,797,796,442
20230901,124200,234518128,796,796,796,796,2
20230901,124100,234516536,796,797,797,794,1499
20230901,124000,233324783,797,797,797,797,106
20230901,123900,233240301,797,796,797,796,12169
20230901,123800,223545767,797,796,797,796,1485
20230901,123700,222363704,796,795,796,794,39
20230901,123600,222332706,794,794,794,794,1766
20230901,123500,220930502,794,796,796,794,6
20230901,123400,220925733,796,796,796,796,3
20230901,123300,220923345,796,796,796,796,1
20230901,123200,220922549,793,794,794,793,2578
20230901,123100,218877200,796,795,796,794,501
20230901,123000,218479204,795,795,795,795,10
20230901,122900,218471254,796,796,796,796,4
20230901,122800,218468070,796,796,796,796,390
20230901,122700,218157630,796,796,796,795,155
20230901,122600,218034401,796,796,796,796,0
20230901,122500,218034401,796,796,796,796,34
20230901,122400,218007337,796,796,796,796,0
20230901,122300,218007337,796,796,796,796,1
20230901,122200,218006541,795,795,796,793,8309
20230901,122100,211413588,795,795,795,795,5050
20230901,122000,207398838,794,796,796,794,3550
20230901,121900,204579864,794,797,797,794,59
20230901,121800,204533015,797,797,797,797,13
20230901,121700,204522654,797,797,797,797,1
20230901,121600,204521857,793,794,794,793,2900
20230901,121500,202219853,797,794,797,794,105
20230901,121400,202136477,794,794,794,794,0
20230901,121300,202136477,794,797,797,794,501
20230901,121200,201738680,795,794,795,794,1055
20230901,121100,200901005,794,794,794,794,0
20230901,121000,200901005,794,794,794,794,542
20230901,120900,200470657,795,797,797,795,191
20230901,120800,200318778,796,795,797,795,6339
20230901,120700,195267257,795,796,797,795,905
20230901,120600,194546812,796,795,796,795,261
20230901,120500,194339306,795,796,796,795,251
20230901,120400,194139726,796,796,796,796,11
20230901,120300,194130970,795,795,796,795,2513
20230901,120200,192132622,795,795,795,795,509
20230901,120100,191727967,795,796,796,795,17
20230901,120000,191714451,795,795,795,795,10
20230901,115900,191706501,795,797,797,795,1005
20230901,115800,190907516,797,796,797,795,2280
20230901,115700,189093372,796,797,797,796,1239
20230901,115600,188106935,799,799,799,799,34
20230901,115500,188079769,799,797,799,797,41
20230901,115400,188047088,800,800,800,800,0
20230901,115300,188047088,800,800,800,800,1064
20230901,115200,187195888,800,797,800,797,3484
20230901,115100,184413485,796,796,796,796,429
20230901,115000,184072001,797,797,797,797,0
20230901,114900,184072001,797,797,797,797,9
20230901,114800,184064828,797,797,797,797,0
20230901,114700,184064828,797,797,797,797,1
20230901,114600,184064031,797,797,797,797,20
20230901,114500,184048091,798,796,798,796,3024
20230901,114400,181636479,796,796,796,796,0
20230901,114300,181636479,796,796,796,796,500
20230901,114200,181238479,798,798,798,798,501
20230901,114100,180838681,799,799,799,799,45
20230901,114000,180802726,799,799,799,799,20
20230901,113900,180786746,799,796,799,796,142
20230901,113800,180673711,800,800,800,800,30
20230901,113700,180649711,797,800,800,797,1140
20230901,113600,179737831,800,800,800,800,0
20230901,113500,179737831,800,799,800,799,4
20230901,113400,179734634,797,797,797,797,40
20230901,113300,179702754,799,799,799,799,0
20230901,113200,179702754,799,799,799,799,9
20230901,113100,179695563,800,800,800,800,0
20230901,113000,179695563,800,800,800,800,71
20230901,112900,179638763,800,800,800,800,0
20230901,112800,179638763,800,800,800,800,3000
20230901,112700,177238763,800,800,800,800,0
20230901,112600,177238763,800,800,800,800,1
20230901,112500,177237963,797,797,797,797,54
20230901,112400,177194925,797,797,797,797,400
20230901,112300,176876125,798,798,798,798,13
20230901,112200,176865751,798,798,798,798,47
20230901,112100,176828245,800,800,800,800,2
20230901,112000,176826645,797,797,797,797,107
20230901,111900,176741366,797,797,797,797,0
20230901,111800,176741366,797,797,797,797,0
20230901,111700,176741366,797,797,797,797,2
20230901,111600,176739772,797,799,799,797,709
20230901,111500,176173699,799,800,800,799,1211
20230901,111400,175205910,800,797,801,795,4006
20230901,111300,172020413,801,800,801,800,45
20230901,111200,171984412,798,802,802,798,42
20230901,111100,171950888,802,800,802,800,5
20230901,111000,171946886,800,800,802,800,45
20230901,110900,171910864,800,802,802,800,72
20230901,110800,171853230,802,799,802,797,11528
20230901,110700,162649060,800,801,801,800,778
20230901,110600,162026610,801,802,802,801,1300
20230901,110500,160985210,802,802,802,802,2
20230901,110400,160983606,802,802,802,802,4
20230901,110300,160980398,802,802,802,802,15
20230901,110200,160968368,802,800,802,800,1417
20230901,110100,159834755,800,800,800,800,12191
20230901,110000,150081955,801,802,802,801,50
20230901,105900,150041893,802,802,802,802,2
20230901,105800,150040289,802,803,803,802,7
20230901,105700,150034670,803,803,803,803,33
20230901,105600,150008171,803,802,803,801,27
20230901,105500,149986525,803,803,803,802,115
20230901,105400,149894188,803,803,803,803,5
20230901,105300,149890173,805,805,805,805,0
20230901,105200,149890173,805,805,805,805,0
20230901,105100,149890173,805,805,805,805,0
20230901,105000,149890173,805,804,805,804,1485
20230901,104900,148696229,804,804,804,804,210
20230901,104800,148527389,804,803,804,803,3376
20230901,104700,145816453,803,802,803,802,4616
20230901,104600,142114410,802,801,802,801,591
20230901,104500,141641016,801,800,801,800,1732
20230901,104400,140255413,800,799,800,798,2064
20230901,104300,138607275,798,799,799,793,20462
20230901,104200,122343955,800,800,800,799,3858
20230901,104100,119258661,800,800,800,800,79
20230901,104000,119195461,800,800,800,800,1612
20230901,103900,117905861,800,802,802,800,117
20230901,103800,117812161,802,800,802,800,915
20230901,103700,117080159,800,803,803,800,10002
20230901,103600,109078553,803,803,803,803,4
20230901,103500,109075341,803,803,803,803,16
20230901,103400,109062493,803,802,803,799,5087
20230901,103300,104991170,801,803,803,801,15572
20230901,103200,92514292,804,803,804,803,46
20230901,103100,92477314,804,804,804,804,90
20230901,103000,92404954,804,804,804,804,20
20230901,102900,92388874,804,804,804,802,220
20230901,102800,92212394,804,804,804,803,683
20230901,102700,91663905,804,804,804,804,0
20230901,102600,91663905,804,803,804,803,932
20230901,102500,90914991,804,803,804,803,1014
20230901,102400,90100679,804,803,804,803,882
20230901,102300,89392413,804,804,804,804,122
20230901,102200,89294325,804,804,804,804,80
20230901,102100,89230005,804,804,804,804,67
20230901,102000,89176137,804,804,804,804,83
20230901,101900,89109405,804,804,804,803,5303
20230901,101800,84851026,804,803,804,803,2499
20230901,101700,82844260,804,803,804,803,117
20230901,101600,82750296,803,804,804,803,433
20230901,101500,82402585,804,804,804,804,15
20230901,101400,82390525,804,804,804,804,4
20230901,101300,82387309,804,803,804,803,65
20230901,101200,82335099,803,804,804,803,58
20230901,101100,82288519,804,802,804,802,211
20230901,101000,82119275,804,804,804,804,6
20230901,100900,82114451,804,803,804,803,305
20230901,100800,81869531,804,804,805,804,2092
20230901,100700,80187562,804,803,804,803,413
20230901,100600,79855910,804,804,804,803,22
20230901,100500,79838223,803,804,804,803,5564
20230901,100400,75366766,806,806,806,806,0
20230901,100300,75366766,806,806,807,804,6635
20230901,100200,70025491,807,807,807,807,1
20230901,100100,70024684,806,805,806,805,1133
20230901,100000,69112487,804,806,806,804,2498
20230901,095900,67102036,807,806,807,806,22
20230901,095800,67084303,806,806,806,806,1069
20230901,095700,66222689,805,805,805,805,60
20230901,095600,66174389,805,805,805,805,603
20230901,095500,65688974,805,804,805,804,101
20230901,095400,65607769,805,805,805,805,0
20230901,095300,65607769,805,805,805,805,0
20230901,095200,65607769,805,805,805,805,0
20230901,095100,65607769,805,805,805,805,0
20230901,095000,65607769,805,805,805,805,0
20230901,094900,65607769,805,805,805,805,14
20230901,094800,65596499,803,805,805,803,4477
20230901,094700,61993114,805,805,805,805,0
20230901,094600,61993114,805,805,805,805,0
20230901,094500,61993114,805,803,805,803,68
20230901,094400,61938380,805,805,805,805,13
20230901,094300,61927915,805,804,805,804,15
20230901,094200,61915841,804,803,805,802,779
20230901,094100,61291065,802,803,804,802,959
20230901,094000,60520331,804,804,804,804,12
20230901,093900,60510683,804,804,804,804,20
20230901,093800,60494603,804,803,804,803,3000
20230901,093700,58085403,804,805,805,804,3782
20230901,093600,55044167,805,805,805,805,9
20230901,093500,55036922,806,806,806,805,16436
20230901,093400,41804938,807,806,807,805,2251
20230901,093300,39991338,806,807,807,806,3952
20230901,093200,36804846,808,808,808,808,202
20230901,093100,36641630,808,808,808,808,1
20230901,093000,36640822,808,808,808,808,1
20230901,092900,36640014,807,808,808,807,11
20230901,092800,36631127,809,808,809,808,18
20230901,092700,36616574,808,808,808,808,192
20230901,092600,36461438,809,808,809,808,8
20230901,092500,36454968,809,808,809,808,10
20230901,092400,36446887,808,808,808,808,110
20230901,092300,36358007,808,808,808,808,340
20230901,092200,36083287,809,809,809,809,600
20230901,092100,35597887,809,808,809,808,4127
20230901,092000,32260430,808,808,808,808,208
20230901,091900,32092366,807,806,809,806,7729
20230901,091800,25855961,807,807,807,807,4
20230901,091700,25852733,805,805,805,805,500
20230901,091600,25450233,805,807,807,805,4924
20230901,091500,21484783,805,805,805,805,1709
20230901,091400,20109038,805,805,805,804,1076
20230901,091300,19243858,805,805,805,805,0
20230901,091200,19243858,805,807,807,805,116
20230901,091100,19150377,807,807,808,806,104
20230901,091000,19066448,808,807,808,807,3
20230901,090900,19064025,808,806,808,806,10807
20230901,090800,10349441,806,804,806,804,5586
20230901,090700,5853020,801,801,801,801,2644
20230901,090600,3735176,805,805,805,805,0
20230901,090500,3735176,805,805,805,805,0
20230901,090400,3735176,805,805,805,805,0
20230901,090300,3735176,805,805,805,805,246
20230901,090200,3537146,805,805,805,805,10
20230901,090100,3529096,805,804,805,801,70
20230901,090000,3473015,805,804,805,801,4222