KissMeData/084680/min/candle-20230901.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230901,193700,90126760,1359,1359,1359,1359,1287
20230901,193600,90126760,1359,1359,1359,1359,0
20230901,193500,90126760,1359,1359,1359,1359,0
20230901,193400,90126760,1359,1359,1359,1359,0
20230901,193300,90126760,1359,1359,1359,1359,0
20230901,193200,90126760,1359,1359,1359,1359,0
20230901,193100,90126760,1359,1359,1359,1359,0
20230901,193000,90126760,1359,1359,1359,1359,0
20230901,192900,90126760,1359,1359,1359,1359,0
20230901,192800,90126760,1359,1359,1359,1359,0
20230901,192700,90126760,1359,1359,1359,1359,0
20230901,192600,90126760,1359,1359,1359,1359,0
20230901,192500,90126760,1359,1359,1359,1359,0
20230901,192400,90126760,1359,1359,1359,1359,0
20230901,192300,90126760,1359,1359,1359,1359,0
20230901,192200,90126760,1359,1359,1359,1359,0
20230901,192100,90126760,1359,1359,1359,1359,0
20230901,192000,90126760,1359,1359,1359,1359,0
20230901,191900,90126760,1359,1359,1359,1359,0
20230901,191800,90126760,1359,1359,1359,1359,0
20230901,191700,90126760,1359,1359,1359,1359,0
20230901,191600,90126760,1359,1359,1359,1359,0
20230901,191500,90126760,1359,1359,1359,1359,0
20230901,191400,90126760,1359,1359,1359,1359,0
20230901,191300,90126760,1359,1359,1359,1359,0
20230901,191200,90126760,1359,1359,1359,1359,0
20230901,191100,90126760,1359,1359,1359,1359,0
20230901,191000,90126760,1359,1359,1359,1359,0
20230901,190900,90126760,1359,1359,1359,1359,0
20230901,190800,90126760,1359,1359,1359,1359,0
20230901,190700,90126760,1359,1359,1359,1359,1287
20230901,190600,90126760,1359,1359,1359,1359,0
20230901,190500,90126760,1359,1359,1359,1359,0
20230901,190400,90126760,1359,1359,1359,1359,0
20230901,190300,90126760,1359,1359,1359,1359,0
20230901,190200,90126760,1359,1359,1359,1359,0
20230901,190100,90126760,1359,1359,1359,1359,0
20230901,190000,90126760,1359,1359,1359,1359,0
20230901,185900,90126760,1359,1359,1359,1359,0
20230901,185800,90126760,1359,1359,1359,1359,0
20230901,185700,90126760,1359,1359,1359,1359,0
20230901,185600,90126760,1359,1359,1359,1359,0
20230901,185500,90126760,1359,1359,1359,1359,0
20230901,185400,90126760,1359,1359,1359,1359,0
20230901,185300,90126760,1359,1359,1359,1359,0
20230901,185200,90126760,1359,1359,1359,1359,0
20230901,185100,90126760,1359,1359,1359,1359,0
20230901,185000,90126760,1359,1359,1359,1359,0
20230901,184900,90126760,1359,1359,1359,1359,0
20230901,184800,90126760,1359,1359,1359,1359,0
20230901,184700,90126760,1359,1359,1359,1359,0
20230901,184600,90126760,1359,1359,1359,1359,0
20230901,184500,90126760,1359,1359,1359,1359,0
20230901,184400,90126760,1359,1359,1359,1359,0
20230901,184300,90126760,1359,1359,1359,1359,0
20230901,184200,90126760,1359,1359,1359,1359,0
20230901,184100,90126760,1359,1359,1359,1359,0
20230901,184000,90126760,1359,1359,1359,1359,0
20230901,183900,90126760,1359,1359,1359,1359,0
20230901,183800,90126760,1359,1359,1359,1359,0
20230901,183700,90126760,1359,1359,1359,1359,1287
20230901,183600,90126760,1359,1359,1359,1359,0
20230901,183500,90126760,1359,1359,1359,1359,0
20230901,183400,90126760,1359,1359,1359,1359,0
20230901,183300,90126760,1359,1359,1359,1359,0
20230901,183200,90126760,1359,1359,1359,1359,0
20230901,183100,90126760,1359,1359,1359,1359,0
20230901,183000,90126760,1359,1359,1359,1359,0
20230901,182900,90126760,1359,1359,1359,1359,0
20230901,182800,90126760,1359,1359,1359,1359,0
20230901,182700,90126760,1359,1359,1359,1359,0
20230901,182600,90126760,1359,1359,1359,1359,0
20230901,182500,90126760,1359,1359,1359,1359,0
20230901,182400,90126760,1359,1359,1359,1359,0
20230901,182300,90126760,1359,1359,1359,1359,0
20230901,182200,90126760,1359,1359,1359,1359,0
20230901,182100,90126760,1359,1359,1359,1359,0
20230901,182000,90126760,1359,1359,1359,1359,0
20230901,181900,90126760,1359,1359,1359,1359,0
20230901,181800,90126760,1359,1359,1359,1359,0
20230901,181700,90126760,1359,1359,1359,1359,0
20230901,181600,90126760,1359,1359,1359,1359,0
20230901,181500,90126760,1359,1359,1359,1359,0
20230901,181400,90126760,1359,1359,1359,1359,0
20230901,181300,90126760,1359,1359,1359,1359,0
20230901,181200,90126760,1359,1359,1359,1359,0
20230901,181100,90126760,1359,1359,1359,1359,0
20230901,181000,90126760,1359,1359,1359,1359,0
20230901,180900,90126760,1359,1359,1359,1359,0
20230901,180800,90126760,1359,1359,1359,1359,0
20230901,180700,90126760,1359,1359,1359,1359,1287
20230901,180600,90126760,1359,1359,1359,1359,0
20230901,180500,90126760,1359,1359,1359,1359,0
20230901,180400,90126760,1359,1359,1359,1359,0
20230901,180300,90126760,1359,1359,1359,1359,0
20230901,180200,90126760,1359,1359,1359,1359,0
20230901,180100,90126760,1359,1359,1359,1359,0
20230901,180000,90126760,1359,1359,1359,1359,0
20230901,175900,90126760,1359,1359,1359,1359,0
20230901,175800,90126760,1359,1359,1359,1359,0
20230901,175700,90126760,1359,1359,1359,1359,0
20230901,175600,90126760,1359,1359,1359,1359,0
20230901,175500,90126760,1359,1359,1359,1359,0
20230901,175400,90126760,1359,1359,1359,1359,0
20230901,175300,90126760,1359,1359,1359,1359,0
20230901,175200,90126760,1359,1359,1359,1359,0
20230901,175100,90126760,1359,1359,1359,1359,0
20230901,175000,90126760,1359,1359,1359,1359,0
20230901,174900,90126760,1359,1359,1359,1359,0
20230901,174800,90126760,1359,1359,1359,1359,0
20230901,174700,90126760,1359,1359,1359,1359,0
20230901,174600,90126760,1359,1359,1359,1359,0
20230901,174500,90126760,1359,1359,1359,1359,0
20230901,174400,90126760,1359,1359,1359,1359,0
20230901,174300,90126760,1359,1359,1359,1359,0
20230901,174200,90126760,1359,1359,1359,1359,0
20230901,174100,90126760,1359,1359,1359,1359,0
20230901,174000,90126760,1359,1359,1359,1359,0
20230901,173900,90126760,1359,1359,1359,1359,0
20230901,173800,90126760,1359,1359,1359,1359,0
20230901,173700,90126760,1359,1359,1359,1359,1287
20230901,173600,90126760,1359,1359,1359,1359,0
20230901,173500,90126760,1359,1359,1359,1359,0
20230901,173400,90126760,1359,1359,1359,1359,0
20230901,173300,90126760,1359,1359,1359,1359,0
20230901,173200,90126760,1359,1359,1359,1359,0
20230901,173100,90126760,1359,1359,1359,1359,0
20230901,173000,90126760,1359,1359,1359,1359,0
20230901,172900,90126760,1359,1359,1359,1359,0
20230901,172800,90126760,1359,1359,1359,1359,0
20230901,172700,90126760,1359,1359,1359,1359,0
20230901,172600,90126760,1359,1359,1359,1359,0
20230901,172500,90126760,1359,1359,1359,1359,0
20230901,172400,90126760,1359,1359,1359,1359,0
20230901,172300,90126760,1359,1359,1359,1359,0
20230901,172200,90126760,1359,1359,1359,1359,0
20230901,172100,90126760,1359,1359,1359,1359,0
20230901,172000,90126760,1359,1359,1359,1359,0
20230901,171900,90126760,1359,1359,1359,1359,0
20230901,171800,90126760,1359,1359,1359,1359,0
20230901,171700,90126760,1359,1359,1359,1359,0
20230901,171600,90126760,1359,1359,1359,1359,0
20230901,171500,90126760,1359,1359,1359,1359,0
20230901,171400,90126760,1359,1359,1359,1359,0
20230901,171300,90126760,1359,1359,1359,1359,0
20230901,171200,90126760,1359,1359,1359,1359,0
20230901,171100,90126760,1359,1359,1359,1359,0
20230901,171000,90126760,1359,1359,1359,1359,0
20230901,170900,90126760,1359,1359,1359,1359,0
20230901,170800,90126760,1359,1359,1359,1359,0
20230901,170700,90126760,1359,1359,1359,1359,1287
20230901,170600,90126760,1359,1359,1359,1359,0
20230901,170500,90126760,1359,1359,1359,1359,0
20230901,170400,90126760,1359,1359,1359,1359,0
20230901,170300,90126760,1359,1359,1359,1359,0
20230901,170200,90126760,1359,1359,1359,1359,0
20230901,170100,90126760,1359,1359,1359,1359,0
20230901,170000,90126760,1359,1359,1359,1359,0
20230901,165900,90126760,1359,1359,1359,1359,0
20230901,165800,90126760,1359,1359,1359,1359,0
20230901,165700,90126760,1359,1359,1359,1359,0
20230901,165600,90126760,1359,1359,1359,1359,0
20230901,165500,90126760,1359,1359,1359,1359,0
20230901,165400,90126760,1359,1359,1359,1359,0
20230901,165300,90126760,1359,1359,1359,1359,0
20230901,165200,90126760,1359,1359,1359,1359,0
20230901,165100,90126760,1359,1359,1359,1359,0
20230901,165000,90126760,1359,1359,1359,1359,0
20230901,164900,90126760,1359,1359,1359,1359,0
20230901,164800,90126760,1359,1359,1359,1359,0
20230901,164700,90126760,1359,1359,1359,1359,0
20230901,164600,90126760,1359,1359,1359,1359,0
20230901,164500,90126760,1359,1359,1359,1359,0
20230901,164400,90126760,1359,1359,1359,1359,0
20230901,164300,90126760,1359,1359,1359,1359,0
20230901,164200,90126760,1359,1359,1359,1359,0
20230901,164100,90126760,1359,1359,1359,1359,0
20230901,164000,90126760,1359,1359,1359,1359,0
20230901,163900,90126760,1359,1359,1359,1359,0
20230901,163800,90126760,1359,1359,1359,1359,0
20230901,163700,90126760,1359,1359,1359,1359,1287
20230901,163600,90126760,1359,1359,1359,1359,0
20230901,163500,90126760,1359,1359,1359,1359,0
20230901,163400,90126760,1359,1359,1359,1359,0
20230901,163300,90126760,1359,1359,1359,1359,0
20230901,163200,90126760,1359,1359,1359,1359,0
20230901,163100,90126760,1359,1359,1359,1359,0
20230901,163000,90126760,1359,1359,1359,1359,0
20230901,162900,90126760,1359,1359,1359,1359,0
20230901,162800,90126760,1359,1359,1359,1359,0
20230901,162700,90126760,1359,1359,1359,1359,0
20230901,162600,90126760,1359,1359,1359,1359,0
20230901,162500,90126760,1359,1359,1359,1359,0
20230901,162400,90126760,1359,1359,1359,1359,0
20230901,162300,90126760,1359,1359,1359,1359,0
20230901,162200,90126760,1359,1359,1359,1359,0
20230901,162100,90126760,1359,1359,1359,1359,0
20230901,162000,90126760,1359,1359,1359,1359,0
20230901,161900,90126760,1359,1359,1359,1359,0
20230901,161800,90126760,1359,1359,1359,1359,0
20230901,161700,90126760,1359,1359,1359,1359,0
20230901,161600,90126760,1359,1359,1359,1359,0
20230901,161500,90126760,1359,1359,1359,1359,0
20230901,161400,90126760,1359,1359,1359,1359,0
20230901,161300,90126760,1359,1359,1359,1359,0
20230901,161200,90126760,1359,1359,1359,1359,0
20230901,161100,90126760,1359,1359,1359,1359,0
20230901,161000,90126760,1359,1359,1359,1359,0
20230901,160900,90126760,1359,1359,1359,1359,0
20230901,160800,90126760,1359,1359,1359,1359,0
20230901,160700,90126760,1359,1359,1359,1359,1287
20230901,160600,90126760,1359,1359,1359,1359,0
20230901,160500,90126760,1359,1359,1359,1359,0
20230901,160400,90126760,1359,1359,1359,1359,0
20230901,160300,90126760,1359,1359,1359,1359,0
20230901,160200,90126760,1359,1359,1359,1359,0
20230901,160100,90126760,1359,1359,1359,1359,0
20230901,160000,90126760,1359,1359,1359,1359,0
20230901,155900,90126760,1359,1359,1359,1359,0
20230901,155800,90126760,1359,1359,1359,1359,0
20230901,155700,90126760,1359,1359,1359,1359,0
20230901,155600,90126760,1359,1359,1359,1359,0
20230901,155500,90126760,1359,1359,1359,1359,0
20230901,155400,90126760,1359,1359,1359,1359,0
20230901,155300,90126760,1359,1359,1359,1359,0
20230901,155200,90126760,1359,1359,1359,1359,0
20230901,155100,90126760,1359,1359,1359,1359,0
20230901,155000,90126760,1359,1359,1359,1359,0
20230901,154900,90126760,1359,1359,1359,1359,0
20230901,154800,90126760,1359,1359,1359,1359,0
20230901,154700,90126760,1359,1359,1359,1359,0
20230901,154600,90126760,1359,1359,1359,1359,0
20230901,154500,90126760,1359,1359,1359,1359,0
20230901,154400,90126760,1359,1359,1359,1359,0
20230901,154300,90126760,1359,1359,1359,1359,0
20230901,154200,90126760,1359,1359,1359,1359,0
20230901,154100,90126760,1359,1359,1359,1359,0
20230901,154000,90126760,1359,1359,1359,1359,0
20230901,153900,90126760,1359,1359,1359,1359,0
20230901,153800,90126760,1359,1359,1359,1359,0
20230901,153700,90126760,1359,1359,1359,1359,1287
20230901,153600,90126760,1359,1359,1359,1359,0
20230901,153500,90126760,1359,1359,1359,1359,0
20230901,153400,90126760,1359,1359,1359,1359,0
20230901,153300,90126760,1359,1359,1359,1359,0
20230901,153200,90126760,1359,1359,1359,1359,0
20230901,153100,90126760,1359,1359,1359,1359,0
20230901,153000,90126760,1359,1359,1359,1359,1287
20230901,152900,88377727,1354,1354,1354,1354,0
20230901,152800,88377727,1354,1354,1354,1354,0
20230901,152700,88377727,1354,1354,1354,1354,0
20230901,152600,88377727,1354,1354,1354,1354,0
20230901,152500,88377727,1354,1354,1354,1354,0
20230901,152400,88377727,1354,1354,1354,1354,0
20230901,152300,88377727,1354,1354,1354,1354,0
20230901,152200,88377727,1354,1354,1354,1354,0
20230901,152100,88377727,1354,1354,1354,1354,0
20230901,152000,88377727,1354,1354,1354,1354,0
20230901,151900,88377727,1354,1354,1354,1354,8
20230901,151800,88366895,1357,1357,1357,1354,73
20230901,151700,88267844,1357,1357,1357,1357,170
20230901,151600,88037154,1354,1354,1354,1354,11
20230901,151500,88022260,1355,1357,1357,1355,21
20230901,151400,87993803,1354,1353,1354,1353,493
20230901,151300,87326284,1353,1354,1354,1353,82
20230901,151200,87215258,1353,1353,1353,1353,0
20230901,151100,87215258,1353,1353,1353,1353,1
20230901,151000,87213905,1354,1354,1354,1353,12
20230901,150900,87197658,1353,1353,1353,1353,22
20230901,150800,87167892,1353,1353,1353,1353,4
20230901,150700,87162480,1353,1354,1354,1353,4
20230901,150600,87157066,1354,1354,1354,1354,1
20230901,150500,87155712,1346,1354,1354,1346,762
20230901,150400,86130052,1353,1352,1353,1352,8900
20230901,150300,74088353,1353,1353,1353,1353,0
20230901,150200,74088353,1353,1349,1353,1349,32
20230901,150100,74045181,1349,1349,1349,1349,0
20230901,150000,74045181,1349,1349,1349,1349,0
20230901,145900,74045181,1349,1349,1349,1349,1
20230901,145800,74043832,1348,1348,1348,1348,72
20230901,145700,73946776,1350,1350,1350,1350,0
20230901,145600,73946776,1350,1350,1350,1350,8
20230901,145500,73935976,1348,1348,1348,1348,18
20230901,145400,73911712,1348,1348,1348,1348,0
20230901,145300,73911712,1348,1348,1348,1348,510
20230901,145200,73224232,1347,1347,1347,1347,276
20230901,145100,72852460,1348,1348,1348,1348,0
20230901,145000,72852460,1348,1348,1348,1348,28
20230901,144900,72814716,1354,1354,1354,1354,0
20230901,144800,72814716,1354,1354,1354,1354,0
20230901,144700,72814716,1354,1354,1354,1354,0
20230901,144600,72814716,1354,1354,1354,1354,0
20230901,144500,72814716,1354,1354,1354,1354,0
20230901,144400,72814716,1354,1354,1354,1354,0
20230901,144300,72814716,1354,1354,1354,1354,0
20230901,144200,72814716,1354,1354,1354,1354,0
20230901,144100,72814716,1354,1354,1354,1354,0
20230901,144000,72814716,1354,1354,1354,1354,0
20230901,143900,72814716,1354,1354,1354,1354,0
20230901,143800,72814716,1354,1347,1355,1346,3866
20230901,143700,67610981,1346,1347,1347,1346,375
20230901,143600,67106090,1348,1348,1348,1348,125
20230901,143500,66937590,1352,1352,1352,1352,0
20230901,143400,66937590,1352,1352,1352,1352,10
20230901,143300,66924070,1356,1356,1356,1356,0
20230901,143200,66924070,1356,1356,1356,1356,0
20230901,143100,66924070,1356,1356,1356,1356,0
20230901,143000,66924070,1356,1356,1356,1356,0
20230901,142900,66924070,1356,1356,1356,1356,0
20230901,142800,66924070,1356,1356,1356,1356,0
20230901,142700,66924070,1356,1356,1356,1356,6
20230901,142600,66915934,1356,1356,1356,1356,0
20230901,142500,66915934,1356,1356,1356,1356,0
20230901,142400,66915934,1356,1356,1356,1356,0
20230901,142300,66915934,1356,1356,1356,1356,0
20230901,142200,66915934,1356,1356,1356,1356,0
20230901,142100,66915934,1356,1356,1356,1356,0
20230901,142000,66915934,1356,1356,1356,1356,1
20230901,141900,66914578,1349,1349,1349,1349,7
20230901,141800,66905135,1349,1349,1349,1349,7
20230901,141700,66895692,1348,1348,1348,1348,0
20230901,141600,66895692,1348,1350,1350,1348,200
20230901,141500,66625848,1349,1349,1349,1349,0
20230901,141400,66625848,1349,1349,1349,1349,0
20230901,141300,66625848,1349,1349,1349,1349,0
20230901,141200,66625848,1349,1350,1350,1349,225
20230901,141100,66322322,1350,1352,1352,1350,6525
20230901,141000,57509182,1351,1351,1351,1351,0
20230901,140900,57509182,1351,1351,1351,1351,0
20230901,140800,57509182,1351,1351,1351,1351,0
20230901,140700,57509182,1351,1351,1351,1351,0
20230901,140600,57509182,1351,1351,1351,1351,0
20230901,140500,57509182,1351,1351,1351,1351,0
20230901,140400,57509182,1351,1351,1351,1351,0
20230901,140300,57509182,1351,1351,1351,1351,0
20230901,140200,57509182,1351,1352,1352,1351,600
20230901,140100,56698558,1352,1352,1352,1352,0
20230901,140000,56698558,1352,1353,1353,1352,723
20230901,135900,55720787,1353,1354,1354,1353,700
20230901,135800,54773656,1353,1353,1353,1353,0
20230901,135700,54773656,1353,1353,1353,1353,0
20230901,135600,54773656,1353,1353,1353,1353,0
20230901,135500,54773656,1353,1353,1353,1353,0
20230901,135400,54773656,1353,1353,1353,1353,0
20230901,135300,54773656,1353,1353,1353,1353,0
20230901,135200,54773656,1353,1353,1353,1353,0
20230901,135100,54773656,1353,1353,1353,1353,0
20230901,135000,54773656,1353,1353,1353,1353,0
20230901,134900,54773656,1353,1353,1353,1353,0
20230901,134800,54773656,1353,1353,1353,1353,0
20230901,134700,54773656,1353,1353,1353,1353,0
20230901,134600,54773656,1353,1353,1353,1353,0
20230901,134500,54773656,1353,1353,1353,1353,0
20230901,134400,54773656,1353,1353,1353,1353,0
20230901,134300,54773656,1353,1353,1353,1353,0
20230901,134200,54773656,1353,1353,1353,1353,0
20230901,134100,54773656,1353,1353,1353,1353,352
20230901,134000,54297400,1358,1358,1358,1358,0
20230901,133900,54297400,1358,1358,1358,1358,0
20230901,133800,54297400,1358,1358,1358,1358,0
20230901,133700,54297400,1358,1358,1358,1358,11
20230901,133600,54282462,1358,1358,1358,1358,0
20230901,133500,54282462,1358,1358,1358,1358,0
20230901,133400,54282462,1358,1358,1358,1358,0
20230901,133300,54282462,1358,1358,1358,1358,0
20230901,133200,54282462,1358,1358,1358,1358,0
20230901,133100,54282462,1358,1358,1358,1358,0
20230901,133000,54282462,1358,1358,1358,1358,0
20230901,132900,54282462,1358,1358,1358,1358,0
20230901,132800,54282462,1358,1358,1358,1358,0
20230901,132700,54282462,1358,1358,1358,1358,0
20230901,132600,54282462,1358,1358,1358,1358,0
20230901,132500,54282462,1358,1358,1358,1358,0
20230901,132400,54282462,1358,1358,1358,1358,0
20230901,132300,54282462,1358,1358,1358,1358,0
20230901,132200,54282462,1358,1358,1358,1358,1
20230901,132100,54281104,1353,1353,1353,1353,0
20230901,132000,54281104,1353,1353,1353,1353,167
20230901,131900,54055153,1354,1354,1354,1354,0
20230901,131800,54055153,1354,1355,1355,1354,416
20230901,131700,53491880,1355,1358,1358,1355,34
20230901,131600,53445711,1358,1358,1358,1358,17
20230901,131500,53422625,1360,1360,1360,1360,0
20230901,131400,53422625,1360,1360,1360,1360,0
20230901,131300,53422625,1360,1360,1360,1360,0
20230901,131200,53422625,1360,1360,1360,1360,0
20230901,131100,53422625,1360,1360,1360,1360,0
20230901,131000,53422625,1360,1360,1360,1360,0
20230901,130900,53422625,1360,1360,1360,1360,0
20230901,130800,53422625,1360,1360,1360,1360,0
20230901,130700,53422625,1360,1360,1360,1360,0
20230901,130600,53422625,1360,1360,1360,1360,0
20230901,130500,53422625,1360,1360,1360,1360,0
20230901,130400,53422625,1360,1360,1360,1360,0
20230901,130300,53422625,1360,1358,1361,1358,82
20230901,130200,53311130,1353,1353,1353,1353,0
20230901,130100,53311130,1353,1353,1353,1353,0
20230901,130000,53311130,1353,1353,1353,1353,0
20230901,125900,53311130,1353,1353,1353,1353,0
20230901,125800,53311130,1353,1353,1353,1353,0
20230901,125700,53311130,1353,1353,1353,1353,0
20230901,125600,53311130,1353,1353,1353,1353,0
20230901,125500,53311130,1353,1353,1353,1353,0
20230901,125400,53311130,1353,1353,1353,1353,691
20230901,125300,52376207,1353,1353,1353,1353,0
20230901,125200,52376207,1353,1353,1353,1353,0
20230901,125100,52376207,1353,1353,1353,1353,1
20230901,125000,52374854,1358,1358,1358,1358,0
20230901,124900,52374854,1358,1358,1358,1358,0
20230901,124800,52374854,1358,1358,1358,1358,1
20230901,124700,52373496,1360,1360,1360,1360,0
20230901,124600,52373496,1360,1360,1360,1360,0
20230901,124500,52373496,1360,1360,1360,1360,0
20230901,124400,52373496,1360,1360,1360,1360,0
20230901,124300,52373496,1360,1360,1360,1360,0
20230901,124200,52373496,1360,1360,1360,1360,0
20230901,124100,52373496,1360,1360,1360,1360,0
20230901,124000,52373496,1360,1360,1360,1360,0
20230901,123900,52373496,1360,1360,1360,1360,0
20230901,123800,52373496,1360,1360,1360,1360,0
20230901,123700,52373496,1360,1360,1360,1360,0
20230901,123600,52373496,1360,1360,1360,1360,0
20230901,123500,52373496,1360,1360,1360,1360,0
20230901,123400,52373496,1360,1360,1360,1360,0
20230901,123300,52373496,1360,1360,1360,1360,0
20230901,123200,52373496,1360,1360,1360,1360,0
20230901,123100,52373496,1360,1360,1360,1360,0
20230901,123000,52373496,1360,1360,1360,1360,0
20230901,122900,52373496,1360,1360,1360,1360,0
20230901,122800,52373496,1360,1360,1360,1360,0
20230901,122700,52373496,1360,1360,1360,1360,0
20230901,122600,52373496,1360,1360,1360,1360,0
20230901,122500,52373496,1360,1360,1360,1360,0
20230901,122400,52373496,1360,1360,1360,1360,0
20230901,122300,52373496,1360,1360,1360,1360,0
20230901,122200,52373496,1360,1353,1360,1353,2
20230901,122100,52370783,1360,1360,1360,1360,0
20230901,122000,52370783,1360,1360,1360,1360,10
20230901,121900,52357183,1360,1360,1360,1360,1
20230901,121800,52355823,1360,1360,1360,1360,0
20230901,121700,52355823,1360,1360,1360,1360,0
20230901,121600,52355823,1360,1360,1360,1360,0
20230901,121500,52355823,1360,1360,1360,1360,0
20230901,121400,52355823,1360,1360,1360,1360,0
20230901,121300,52355823,1360,1360,1360,1360,0
20230901,121200,52355823,1360,1353,1360,1353,718
20230901,121100,51384362,1353,1353,1353,1353,0
20230901,121000,51384362,1353,1353,1353,1353,0
20230901,120900,51384362,1353,1353,1353,1353,0
20230901,120800,51384362,1353,1353,1353,1353,0
20230901,120700,51384362,1353,1353,1353,1353,0
20230901,120600,51384362,1353,1353,1353,1353,0
20230901,120500,51384362,1353,1353,1353,1353,0
20230901,120400,51384362,1353,1353,1353,1353,0
20230901,120300,51384362,1353,1353,1353,1353,0
20230901,120200,51384362,1353,1353,1353,1353,0
20230901,120100,51384362,1353,1353,1353,1353,15
20230901,120000,51364067,1362,1362,1362,1362,0
20230901,115900,51364067,1362,1362,1362,1362,0
20230901,115800,51364067,1362,1362,1362,1362,0
20230901,115700,51364067,1362,1362,1362,1362,20
20230901,115600,51336827,1362,1362,1362,1362,0
20230901,115500,51336827,1362,1362,1362,1362,0
20230901,115400,51336827,1362,1362,1362,1362,0
20230901,115300,51336827,1362,1362,1362,1362,1
20230901,115200,51335465,1362,1362,1362,1362,1
20230901,115100,51334103,1350,1350,1350,1350,0
20230901,115000,51334103,1350,1350,1350,1350,0
20230901,114900,51334103,1350,1350,1350,1350,0
20230901,114800,51334103,1350,1350,1350,1350,0
20230901,114700,51334103,1350,1350,1350,1350,0
20230901,114600,51334103,1350,1350,1350,1350,0
20230901,114500,51334103,1350,1350,1350,1350,0
20230901,114400,51334103,1350,1352,1352,1350,201
20230901,114300,51062353,1352,1352,1352,1352,0
20230901,114200,51062353,1352,1352,1352,1352,0
20230901,114100,51062353,1352,1352,1352,1352,0
20230901,114000,51062353,1352,1352,1352,1352,0
20230901,113900,51062353,1352,1361,1361,1352,6186
20230901,113800,42679181,1364,1364,1364,1364,0
20230901,113700,42679181,1364,1364,1364,1364,0
20230901,113600,42679181,1364,1364,1364,1364,1
20230901,113500,42677817,1362,1362,1362,1362,0
20230901,113400,42677817,1362,1362,1362,1362,0
20230901,113300,42677817,1362,1362,1362,1362,0
20230901,113200,42677817,1362,1362,1362,1362,1
20230901,113100,42676455,1364,1364,1364,1364,0
20230901,113000,42676455,1364,1364,1364,1364,1
20230901,112900,42675091,1364,1364,1364,1364,1
20230901,112800,42673727,1364,1364,1364,1364,2
20230901,112700,42670999,1364,1364,1364,1364,3
20230901,112600,42666907,1364,1364,1364,1364,3
20230901,112500,42662815,1364,1364,1364,1364,2
20230901,112400,42660087,1364,1364,1364,1364,2
20230901,112300,42657359,1364,1364,1364,1364,4
20230901,112200,42651903,1364,1364,1364,1364,2
20230901,112100,42649175,1364,1364,1364,1364,2
20230901,112000,42646447,1364,1364,1364,1364,5
20230901,111900,42639627,1364,1364,1364,1364,2
20230901,111800,42636899,1364,1364,1364,1364,2
20230901,111700,42634171,1364,1364,1364,1364,3
20230901,111600,42630079,1364,1364,1364,1364,3
20230901,111500,42625987,1364,1364,1364,1364,2
20230901,111400,42623259,1364,1364,1364,1364,2
20230901,111300,42620531,1364,1364,1364,1364,3
20230901,111200,42616439,1364,1364,1364,1364,3
20230901,111100,42612347,1364,1364,1364,1364,2
20230901,111000,42609619,1364,1364,1364,1364,3
20230901,110900,42605527,1364,1364,1364,1364,2
20230901,110800,42602799,1364,1364,1364,1364,2
20230901,110700,42600071,1364,1364,1364,1364,4
20230901,110600,42594615,1364,1364,1364,1364,2
20230901,110500,42591887,1364,1364,1364,1364,2
20230901,110400,42589159,1364,1364,1364,1364,4
20230901,110300,42583703,1364,1364,1364,1364,2
20230901,110200,42580975,1364,1364,1364,1364,2
20230901,110100,42578247,1364,1364,1364,1364,2
20230901,110000,42575519,1364,1364,1364,1364,4
20230901,105900,42570063,1364,1364,1364,1364,2
20230901,105800,42567335,1364,1364,1364,1364,2
20230901,105700,42564607,1365,1363,1365,1363,3
20230901,105600,42560516,1363,1363,1363,1363,3
20230901,105500,42556427,1364,1365,1365,1355,10726
20230901,105400,27949717,1365,1365,1365,1365,3
20230901,105300,27945622,1365,1365,1365,1365,2
20230901,105200,27942892,1365,1365,1365,1365,3
20230901,105100,27938797,1366,1366,1366,1366,13
20230901,105000,27921039,1366,1366,1366,1366,7
20230901,104900,27911477,1366,1366,1366,1366,2
20230901,104800,27908745,1366,1366,1366,1366,3
20230901,104700,27904647,1366,1366,1366,1366,3
20230901,104600,27900549,1366,1362,1366,1362,2
20230901,104500,27897821,1366,1366,1366,1366,0
20230901,104400,27897821,1366,1366,1366,1366,0
20230901,104300,27897821,1366,1366,1366,1366,4
20230901,104200,27892357,1367,1367,1367,1367,0
20230901,104100,27892357,1367,1367,1367,1367,0
20230901,104000,27892357,1367,1367,1367,1367,0
20230901,103900,27892357,1367,1367,1367,1367,0
20230901,103800,27892357,1367,1367,1367,1367,0
20230901,103700,27892357,1367,1367,1367,1367,608
20230901,103600,27061221,1369,1369,1369,1369,0
20230901,103500,27061221,1369,1369,1369,1369,0
20230901,103400,27061221,1369,1369,1369,1369,0
20230901,103300,27061221,1369,1369,1369,1369,0
20230901,103200,27061221,1369,1369,1369,1369,178
20230901,103100,26817539,1369,1369,1369,1369,0
20230901,103000,26817539,1369,1369,1369,1369,0
20230901,102900,26817539,1369,1369,1369,1369,0
20230901,102800,26817539,1369,1369,1369,1369,2
20230901,102700,26814801,1369,1369,1369,1369,2
20230901,102600,26812063,1369,1369,1369,1369,11
20230901,102500,26797004,1369,1369,1369,1369,1
20230901,102400,26795635,1367,1367,1367,1367,247
20230901,102300,26457986,1367,1367,1367,1367,97
20230901,102200,26325387,1367,1367,1367,1367,1
20230901,102100,26324020,1367,1367,1367,1367,0
20230901,102000,26324020,1367,1367,1367,1367,1
20230901,101900,26322653,1362,1362,1362,1362,15
20230901,101800,26302223,1362,1362,1362,1362,50
20230901,101700,26234123,1362,1362,1362,1362,60
20230901,101600,26152403,1362,1362,1362,1362,0
20230901,101500,26152403,1362,1362,1362,1362,0
20230901,101400,26152403,1362,1362,1362,1362,50
20230901,101300,26084303,1362,1362,1362,1362,0
20230901,101200,26084303,1362,1363,1363,1362,20
20230901,101100,26057049,1362,1363,1363,1362,649
20230901,101000,25173106,1363,1363,1363,1363,0
20230901,100900,25173106,1363,1363,1363,1363,0
20230901,100800,25173106,1363,1363,1363,1363,1
20230901,100700,25171743,1367,1367,1367,1367,0
20230901,100600,25171743,1367,1367,1367,1367,2
20230901,100500,25169009,1366,1366,1366,1366,5
20230901,100400,25162179,1366,1366,1366,1366,0
20230901,100300,25162179,1366,1366,1366,1366,0
20230901,100200,25162179,1366,1366,1366,1366,30
20230901,100100,25121199,1363,1363,1363,1363,0
20230901,100000,25121199,1363,1363,1363,1363,0
20230901,095900,25121199,1363,1363,1363,1363,0
20230901,095800,25121199,1363,1363,1363,1363,1
20230901,095700,25119836,1362,1362,1367,1362,3
20230901,095600,25115745,1362,1363,1363,1362,2000
20230901,095500,22391008,1363,1363,1363,1363,0
20230901,095400,22391008,1363,1370,1370,1363,432
20230901,095300,21802178,1370,1370,1370,1370,0
20230901,095200,21802178,1370,1370,1370,1370,1
20230901,095100,21800808,1363,1363,1363,1363,0
20230901,095000,21800808,1363,1363,1363,1363,2
20230901,094900,21798082,1363,1365,1365,1363,3500
20230901,094800,17025606,1376,1376,1376,1376,0
20230901,094700,17025606,1376,1376,1376,1376,0
20230901,094600,17025606,1376,1376,1376,1376,0
20230901,094500,17025606,1376,1376,1376,1376,0
20230901,094400,17025606,1376,1376,1376,1376,0
20230901,094300,17025606,1376,1375,1376,1374,23
20230901,094200,16993978,1375,1365,1375,1365,100
20230901,094100,16857308,1370,1370,1370,1370,18
20230901,094000,16832648,1370,1376,1377,1369,1250
20230901,093900,15113246,1377,1371,1377,1371,11
20230901,093800,15098133,1370,1370,1370,1370,0
20230901,093700,15098133,1370,1366,1370,1366,5506
20230901,093600,7556502,1366,1366,1366,1366,17
20230901,093500,7533280,1366,1366,1366,1366,2
20230901,093400,7530548,1365,1365,1365,1365,2
20230901,093300,7527818,1363,1365,1365,1363,62
20230901,093200,7443192,1366,1366,1366,1366,0
20230901,093100,7443192,1366,1367,1367,1366,4
20230901,093000,7437727,1368,1368,1369,1368,303
20230901,092900,7022957,1368,1368,1368,1368,933
20230901,092800,5746613,1368,1366,1368,1366,4
20230901,092700,5741144,1365,1365,1365,1365,14
20230901,092600,5722034,1363,1363,1363,1363,100
20230901,092500,5585734,1363,1362,1363,1362,2084
20230901,092400,2745258,1362,1359,1362,1359,101
20230901,092300,2607996,1359,1360,1360,1359,5
20230901,092200,2601199,1360,1360,1360,1360,0
20230901,092100,2601199,1360,1363,1363,1360,3
20230901,092000,2597116,1363,1363,1363,1363,0
20230901,091900,2597116,1363,1363,1363,1363,0
20230901,091800,2597116,1363,1360,1363,1359,171
20230901,091700,2364412,1360,1360,1360,1359,291
20230901,091600,1968752,1360,1360,1360,1360,10
20230901,091500,1955152,1362,1362,1362,1362,1
20230901,091400,1953790,1361,1362,1362,1361,3
20230901,091300,1949705,1363,1363,1363,1363,82
20230901,091200,1837939,1363,1362,1363,1362,8
20230901,091100,1827036,1362,1362,1362,1362,2
20230901,091000,1824312,1363,1359,1363,1359,40
20230901,090900,1769933,1356,1356,1356,1356,16
20230901,090800,1748237,1352,1352,1352,1352,0
20230901,090700,1748237,1352,1352,1352,1352,0
20230901,090600,1748237,1352,1352,1352,1352,0
20230901,090500,1748237,1352,1352,1352,1352,0
20230901,090400,1748237,1352,1357,1359,1352,301
20230901,090300,1339228,1358,1358,1358,1358,0
20230901,090200,1339228,1358,1358,1358,1358,451
20230901,090100,726770,1357,1357,1357,1357,10
20230901,090000,713200,1358,1350,1358,1350,528