KissMeData/020180/min/candle-20230901.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230901,185700,323379321,1176,1176,1176,1176,10413
20230901,185600,323379321,1176,1176,1176,1176,0
20230901,185500,323379321,1176,1176,1176,1176,0
20230901,185400,323379321,1176,1176,1176,1176,0
20230901,185300,323379321,1176,1176,1176,1176,0
20230901,185200,323379321,1176,1176,1176,1176,0
20230901,185100,323379321,1176,1176,1176,1176,0
20230901,185000,323379321,1176,1176,1176,1176,0
20230901,184900,323379321,1176,1176,1176,1176,0
20230901,184800,323379321,1176,1176,1176,1176,0
20230901,184700,323379321,1176,1176,1176,1176,0
20230901,184600,323379321,1176,1176,1176,1176,0
20230901,184500,323379321,1176,1176,1176,1176,0
20230901,184400,323379321,1176,1176,1176,1176,0
20230901,184300,323379321,1176,1176,1176,1176,0
20230901,184200,323379321,1176,1176,1176,1176,0
20230901,184100,323379321,1176,1176,1176,1176,0
20230901,184000,323379321,1176,1176,1176,1176,0
20230901,183900,323379321,1176,1176,1176,1176,0
20230901,183800,323379321,1176,1176,1176,1176,0
20230901,183700,323379321,1176,1176,1176,1176,0
20230901,183600,323379321,1176,1176,1176,1176,0
20230901,183500,323379321,1176,1176,1176,1176,0
20230901,183400,323379321,1176,1176,1176,1176,0
20230901,183300,323379321,1176,1176,1176,1176,0
20230901,183200,323379321,1176,1176,1176,1176,0
20230901,183100,323379321,1176,1176,1176,1176,0
20230901,183000,323379321,1176,1176,1176,1176,0
20230901,182900,323379321,1176,1176,1176,1176,0
20230901,182800,323379321,1176,1176,1176,1176,0
20230901,182700,323379321,1176,1176,1176,1176,10413
20230901,182600,323379321,1176,1176,1176,1176,0
20230901,182500,323379321,1176,1176,1176,1176,0
20230901,182400,323379321,1176,1176,1176,1176,0
20230901,182300,323379321,1176,1176,1176,1176,0
20230901,182200,323379321,1176,1176,1176,1176,0
20230901,182100,323379321,1176,1176,1176,1176,0
20230901,182000,323379321,1176,1176,1176,1176,0
20230901,181900,323379321,1176,1176,1176,1176,0
20230901,181800,323379321,1176,1176,1176,1176,0
20230901,181700,323379321,1176,1176,1176,1176,0
20230901,181600,323379321,1176,1176,1176,1176,0
20230901,181500,323379321,1176,1176,1176,1176,0
20230901,181400,323379321,1176,1176,1176,1176,0
20230901,181300,323379321,1176,1176,1176,1176,0
20230901,181200,323379321,1176,1176,1176,1176,0
20230901,181100,323379321,1176,1176,1176,1176,0
20230901,181000,323379321,1176,1176,1176,1176,0
20230901,180900,323379321,1176,1176,1176,1176,0
20230901,180800,323379321,1176,1176,1176,1176,0
20230901,180700,323379321,1176,1176,1176,1176,0
20230901,180600,323379321,1176,1176,1176,1176,0
20230901,180500,323379321,1176,1176,1176,1176,0
20230901,180400,323379321,1176,1176,1176,1176,0
20230901,180300,323379321,1176,1176,1176,1176,0
20230901,180200,323379321,1176,1176,1176,1176,0
20230901,180100,323379321,1176,1176,1176,1176,0
20230901,180000,323379321,1176,1176,1176,1176,0
20230901,175900,323379321,1176,1176,1176,1176,0
20230901,175800,323379321,1176,1176,1176,1176,0
20230901,175700,323379321,1176,1176,1176,1176,10413
20230901,175600,323379321,1176,1176,1176,1176,0
20230901,175500,323379321,1176,1176,1176,1176,0
20230901,175400,323379321,1176,1176,1176,1176,0
20230901,175300,323379321,1176,1176,1176,1176,0
20230901,175200,323379321,1176,1176,1176,1176,0
20230901,175100,323379321,1176,1176,1176,1176,0
20230901,175000,323379321,1176,1176,1176,1176,0
20230901,174900,323379321,1176,1176,1176,1176,0
20230901,174800,323379321,1176,1176,1176,1176,0
20230901,174700,323379321,1176,1176,1176,1176,0
20230901,174600,323379321,1176,1176,1176,1176,0
20230901,174500,323379321,1176,1176,1176,1176,0
20230901,174400,323379321,1176,1176,1176,1176,0
20230901,174300,323379321,1176,1176,1176,1176,0
20230901,174200,323379321,1176,1176,1176,1176,0
20230901,174100,323379321,1176,1176,1176,1176,0
20230901,174000,323379321,1176,1176,1176,1176,0
20230901,173900,323379321,1176,1176,1176,1176,0
20230901,173800,323379321,1176,1176,1176,1176,0
20230901,173700,323379321,1176,1176,1176,1176,0
20230901,173600,323379321,1176,1176,1176,1176,0
20230901,173500,323379321,1176,1176,1176,1176,0
20230901,173400,323379321,1176,1176,1176,1176,0
20230901,173300,323379321,1176,1176,1176,1176,0
20230901,173200,323379321,1176,1176,1176,1176,0
20230901,173100,323379321,1176,1176,1176,1176,0
20230901,173000,323379321,1176,1176,1176,1176,0
20230901,172900,323379321,1176,1176,1176,1176,0
20230901,172800,323379321,1176,1176,1176,1176,0
20230901,172700,323379321,1176,1176,1176,1176,10413
20230901,172600,323379321,1176,1176,1176,1176,0
20230901,172500,323379321,1176,1176,1176,1176,0
20230901,172400,323379321,1176,1176,1176,1176,0
20230901,172300,323379321,1176,1176,1176,1176,0
20230901,172200,323379321,1176,1176,1176,1176,0
20230901,172100,323379321,1176,1176,1176,1176,0
20230901,172000,323379321,1176,1176,1176,1176,0
20230901,171900,323379321,1176,1176,1176,1176,0
20230901,171800,323379321,1176,1176,1176,1176,0
20230901,171700,323379321,1176,1176,1176,1176,0
20230901,171600,323379321,1176,1176,1176,1176,0
20230901,171500,323379321,1176,1176,1176,1176,0
20230901,171400,323379321,1176,1176,1176,1176,0
20230901,171300,323379321,1176,1176,1176,1176,0
20230901,171200,323379321,1176,1176,1176,1176,0
20230901,171100,323379321,1176,1176,1176,1176,0
20230901,171000,323379321,1176,1176,1176,1176,0
20230901,170900,323379321,1176,1176,1176,1176,0
20230901,170800,323379321,1176,1176,1176,1176,0
20230901,170700,323379321,1176,1176,1176,1176,0
20230901,170600,323379321,1176,1176,1176,1176,0
20230901,170500,323379321,1176,1176,1176,1176,0
20230901,170400,323379321,1176,1176,1176,1176,0
20230901,170300,323379321,1176,1176,1176,1176,0
20230901,170200,323379321,1176,1176,1176,1176,0
20230901,170100,323379321,1176,1176,1176,1176,0
20230901,170000,323379321,1176,1176,1176,1176,0
20230901,165900,323379321,1176,1176,1176,1176,0
20230901,165800,323379321,1176,1176,1176,1176,0
20230901,165700,323379321,1176,1176,1176,1176,10413
20230901,165600,323379321,1176,1176,1176,1176,0
20230901,165500,323379321,1176,1176,1176,1176,0
20230901,165400,323379321,1176,1176,1176,1176,0
20230901,165300,323379321,1176,1176,1176,1176,0
20230901,165200,323379321,1176,1176,1176,1176,0
20230901,165100,323379321,1176,1176,1176,1176,0
20230901,165000,323379321,1176,1176,1176,1176,0
20230901,164900,323379321,1176,1176,1176,1176,0
20230901,164800,323379321,1176,1176,1176,1176,0
20230901,164700,323379321,1176,1176,1176,1176,0
20230901,164600,323379321,1176,1176,1176,1176,0
20230901,164500,323379321,1176,1176,1176,1176,0
20230901,164400,323379321,1176,1176,1176,1176,0
20230901,164300,323379321,1176,1176,1176,1176,0
20230901,164200,323379321,1176,1176,1176,1176,0
20230901,164100,323379321,1176,1176,1176,1176,0
20230901,164000,323379321,1176,1176,1176,1176,0
20230901,163900,323379321,1176,1176,1176,1176,0
20230901,163800,323379321,1176,1176,1176,1176,0
20230901,163700,323379321,1176,1176,1176,1176,0
20230901,163600,323379321,1176,1176,1176,1176,0
20230901,163500,323379321,1176,1176,1176,1176,0
20230901,163400,323379321,1176,1176,1176,1176,0
20230901,163300,323379321,1176,1176,1176,1176,0
20230901,163200,323379321,1176,1176,1176,1176,0
20230901,163100,323379321,1176,1176,1176,1176,0
20230901,163000,323379321,1176,1176,1176,1176,0
20230901,162900,323379321,1176,1176,1176,1176,0
20230901,162800,323379321,1176,1176,1176,1176,0
20230901,162700,323379321,1176,1176,1176,1176,10413
20230901,162600,323379321,1176,1176,1176,1176,0
20230901,162500,323379321,1176,1176,1176,1176,0
20230901,162400,323379321,1176,1176,1176,1176,0
20230901,162300,323379321,1176,1176,1176,1176,0
20230901,162200,323379321,1176,1176,1176,1176,0
20230901,162100,323379321,1176,1176,1176,1176,0
20230901,162000,323379321,1176,1176,1176,1176,0
20230901,161900,323379321,1176,1176,1176,1176,0
20230901,161800,323379321,1176,1176,1176,1176,0
20230901,161700,323379321,1176,1176,1176,1176,0
20230901,161600,323379321,1176,1176,1176,1176,0
20230901,161500,323379321,1176,1176,1176,1176,0
20230901,161400,323379321,1176,1176,1176,1176,0
20230901,161300,323379321,1176,1176,1176,1176,0
20230901,161200,323379321,1176,1176,1176,1176,0
20230901,161100,323379321,1176,1176,1176,1176,0
20230901,161000,323379321,1176,1176,1176,1176,0
20230901,160900,323379321,1176,1176,1176,1176,0
20230901,160800,323379321,1176,1176,1176,1176,0
20230901,160700,323379321,1176,1176,1176,1176,0
20230901,160600,323379321,1176,1176,1176,1176,0
20230901,160500,323379321,1176,1176,1176,1176,0
20230901,160400,323379321,1176,1176,1176,1176,0
20230901,160300,323379321,1176,1176,1176,1176,0
20230901,160200,323379321,1176,1176,1176,1176,0
20230901,160100,323379321,1176,1176,1176,1176,0
20230901,160000,323379321,1176,1176,1176,1176,0
20230901,155900,323379321,1176,1176,1176,1176,0
20230901,155800,323379321,1176,1176,1176,1176,0
20230901,155700,323379321,1176,1176,1176,1176,10413
20230901,155600,323379321,1176,1176,1176,1176,0
20230901,155500,323379321,1176,1176,1176,1176,0
20230901,155400,323379321,1176,1176,1176,1176,0
20230901,155300,323379321,1176,1176,1176,1176,0
20230901,155200,323379321,1176,1176,1176,1176,0
20230901,155100,323379321,1176,1176,1176,1176,0
20230901,155000,323379321,1176,1176,1176,1176,0
20230901,154900,323379321,1176,1176,1176,1176,0
20230901,154800,323379321,1176,1176,1176,1176,0
20230901,154700,323379321,1176,1176,1176,1176,0
20230901,154600,323379321,1176,1176,1176,1176,0
20230901,154500,323379321,1176,1176,1176,1176,0
20230901,154400,323379321,1176,1176,1176,1176,0
20230901,154300,323379321,1176,1176,1176,1176,0
20230901,154200,323379321,1176,1176,1176,1176,0
20230901,154100,323379321,1176,1176,1176,1176,0
20230901,154000,323379321,1176,1176,1176,1176,0
20230901,153900,323379321,1176,1176,1176,1176,0
20230901,153800,323379321,1176,1176,1176,1176,0
20230901,153700,323379321,1176,1176,1176,1176,0
20230901,153600,323379321,1176,1176,1176,1176,0
20230901,153500,323379321,1176,1176,1176,1176,0
20230901,153400,323379321,1176,1176,1176,1176,0
20230901,153300,323379321,1176,1176,1176,1176,0
20230901,153200,323379321,1176,1176,1176,1176,0
20230901,153100,323379321,1176,1176,1176,1176,0
20230901,153000,323379321,1176,1176,1176,1176,10413
20230901,152900,311133633,1185,1185,1185,1185,0
20230901,152800,311133633,1185,1185,1185,1185,0
20230901,152700,311133633,1185,1185,1185,1185,0
20230901,152600,311133633,1185,1185,1185,1185,0
20230901,152500,311133633,1185,1185,1185,1185,0
20230901,152400,311133633,1185,1185,1185,1185,0
20230901,152300,311133633,1185,1185,1185,1185,0
20230901,152200,311133633,1185,1185,1185,1185,0
20230901,152100,311133633,1185,1185,1185,1185,0
20230901,152000,311133633,1185,1185,1185,1185,0
20230901,151900,311133633,1185,1184,1185,1184,571
20230901,151800,310457443,1183,1185,1185,1183,2821
20230901,151700,307117613,1185,1185,1185,1185,0
20230901,151600,307117613,1185,1185,1185,1180,1128
20230901,151500,305784687,1180,1180,1180,1180,222
20230901,151400,305522727,1185,1185,1185,1185,0
20230901,151300,305522727,1185,1185,1185,1185,1
20230901,151200,305521542,1179,1184,1184,1179,10691
20230901,151100,292913842,1185,1185,1185,1185,600
20230901,151000,292202842,1185,1185,1185,1184,1233
20230901,150900,290742164,1187,1187,1187,1187,571
20230901,150800,290064387,1186,1187,1187,1186,272
20230901,150700,289741794,1185,1186,1187,1185,340
20230901,150600,289338559,1188,1186,1188,1186,942
20230901,150500,288220742,1186,1186,1186,1186,68
20230901,150400,288140094,1188,1188,1188,1188,0
20230901,150300,288140094,1188,1188,1188,1188,0
20230901,150200,288140094,1188,1188,1188,1188,0
20230901,150100,288140094,1188,1188,1188,1188,0
20230901,150000,288140094,1188,1186,1188,1186,262
20230901,145900,287829358,1188,1188,1188,1188,0
20230901,145800,287829358,1188,1188,1188,1188,20
20230901,145700,287805598,1188,1187,1188,1186,10020
20230901,145600,275906878,1187,1186,1187,1182,10001
20230901,145500,264056061,1186,1187,1187,1186,2346
20230901,145400,261273257,1187,1187,1188,1187,305
20230901,145300,260911221,1187,1187,1187,1187,500
20230901,145200,260317721,1188,1187,1188,1187,5176
20230901,145100,254171972,1186,1186,1186,1186,3
20230901,145000,254168414,1186,1186,1186,1186,181
20230901,144900,253953748,1187,1187,1187,1187,0
20230901,144800,253953748,1187,1187,1187,1187,0
20230901,144700,253953748,1187,1187,1187,1187,0
20230901,144600,253953748,1187,1187,1187,1187,0
20230901,144500,253953748,1187,1187,1187,1187,0
20230901,144400,253953748,1187,1187,1187,1187,0
20230901,144300,253953748,1187,1187,1187,1187,149
20230901,144200,253776885,1187,1187,1187,1187,0
20230901,144100,253776885,1187,1186,1187,1186,650
20230901,144000,253005984,1187,1187,1187,1187,1
20230901,143900,253004797,1187,1187,1187,1187,2889
20230901,143800,249575554,1188,1188,1188,1188,0
20230901,143700,249575554,1188,1188,1188,1188,222
20230901,143600,249311818,1188,1188,1188,1188,0
20230901,143500,249311818,1188,1188,1188,1188,0
20230901,143400,249311818,1188,1188,1188,1188,0
20230901,143300,249311818,1188,1188,1188,1188,0
20230901,143200,249311818,1188,1188,1188,1188,150
20230901,143100,249133618,1188,1188,1188,1188,151
20230901,143000,248954230,1188,1187,1188,1187,1152
20230901,142900,247586654,1188,1188,1188,1188,153
20230901,142800,247404890,1188,1188,1188,1188,154
20230901,142700,247221938,1188,1187,1188,1187,3155
20230901,142600,243476798,1188,1187,1188,1187,157
20230901,142500,243290283,1188,1187,1188,1187,1156
20230901,142400,241917955,1188,1188,1188,1188,156
20230901,142300,241732627,1188,1188,1188,1188,190
20230901,142200,241506907,1188,1188,1188,1188,711
20230901,142100,240662239,1188,1188,1188,1188,0
20230901,142000,240662239,1188,1187,1188,1187,3
20230901,141900,240658677,1188,1188,1188,1188,7
20230901,141800,240650361,1188,1188,1188,1188,0
20230901,141700,240650361,1188,1188,1188,1188,2349
20230901,141600,237859749,1188,1188,1188,1188,1
20230901,141500,237858561,1189,1189,1189,1189,16
20230901,141400,237839537,1188,1188,1188,1188,1000
20230901,141300,236651537,1189,1189,1189,1189,1
20230901,141200,236650348,1188,1189,1189,1188,5022
20230901,141100,230684047,1188,1189,1189,1188,539
20230901,141000,230043423,1189,1189,1189,1189,584
20230901,140900,229349047,1189,1188,1189,1188,168
20230901,140800,229149298,1189,1189,1189,1189,421
20230901,140700,228648729,1188,1189,1189,1188,176
20230901,140600,228439475,1189,1189,1189,1189,167
20230901,140500,228240912,1189,1189,1189,1189,168
20230901,140400,228041160,1189,1189,1189,1189,168
20230901,140300,227841408,1189,1189,1189,1189,1173
20230901,140200,226446711,1189,1189,1189,1189,1
20230901,140100,226445522,1188,1189,1189,1188,1122
20230901,140000,225112564,1189,1188,1189,1188,206
20230901,135900,224867652,1189,1189,1189,1189,0
20230901,135800,224867652,1189,1189,1189,1189,0
20230901,135700,224867652,1189,1189,1189,1189,0
20230901,135600,224867652,1189,1189,1189,1189,0
20230901,135500,224867652,1189,1188,1189,1188,5
20230901,135400,224861711,1188,1188,1188,1188,111
20230901,135300,224729843,1189,1189,1189,1189,0
20230901,135200,224729843,1189,1189,1189,1189,0
20230901,135100,224729843,1189,1189,1189,1188,23
20230901,135000,224702497,1188,1188,1188,1188,2994
20230901,134900,221145625,1189,1188,1189,1188,5576
20230901,134800,214519557,1188,1187,1188,1187,374
20230901,134700,214075375,1188,1187,1188,1187,1477
20230901,134600,212322003,1188,1187,1188,1187,273
20230901,134500,211997779,1187,1187,1188,1187,4506
20230901,134400,206648681,1187,1187,1187,1187,174
20230901,134300,206442143,1187,1187,1187,1187,174
20230901,134200,206235605,1187,1187,1187,1187,175
20230901,134100,206027880,1187,1187,1187,1187,179
20230901,134000,205815407,1186,1186,1186,1186,0
20230901,133900,205815407,1186,1186,1186,1186,0
20230901,133800,205815407,1186,1186,1186,1186,0
20230901,133700,205815407,1186,1186,1186,1186,0
20230901,133600,205815407,1186,1186,1186,1186,1035
20230901,133500,204587897,1186,1186,1186,1186,150
20230901,133400,204409997,1186,1186,1186,1186,0
20230901,133300,204409997,1186,1186,1186,1186,0
20230901,133200,204409997,1186,1186,1186,1186,42
20230901,133100,204360185,1188,1188,1188,1188,0
20230901,133000,204360185,1188,1188,1188,1188,180
20230901,132900,204146345,1187,1188,1188,1187,722
20230901,132800,203289039,1188,1187,1188,1187,296
20230901,132700,202937396,1188,1187,1188,1187,2297
20230901,132600,200210676,1187,1184,1187,1184,2612
20230901,132500,197115227,1185,1185,1185,1185,179
20230901,132400,196903112,1185,1185,1185,1185,284
20230901,132300,196566572,1185,1184,1185,1184,679
20230901,132200,195762457,1185,1185,1185,1184,2413
20230901,132100,192905106,1185,1185,1185,1185,183
20230901,132000,192688251,1185,1185,1185,1185,0
20230901,131900,192688251,1185,1185,1185,1185,0
20230901,131800,192688251,1185,1184,1185,1184,1297
20230901,131700,191152473,1184,1184,1184,1184,0
20230901,131600,191152473,1184,1184,1184,1184,0
20230901,131500,191152473,1184,1184,1184,1183,11776
20230901,131400,177219067,1185,1185,1185,1185,0
20230901,131300,177219067,1185,1185,1185,1185,0
20230901,131200,177219067,1185,1185,1185,1185,0
20230901,131100,177219067,1185,1185,1185,1185,0
20230901,131000,177219067,1185,1185,1185,1185,0
20230901,130900,177219067,1185,1185,1185,1185,0
20230901,130800,177219067,1185,1185,1185,1183,1184
20230901,130700,175817314,1185,1185,1185,1185,0
20230901,130600,175817314,1185,1185,1185,1185,0
20230901,130500,175817314,1185,1185,1185,1185,0
20230901,130400,175817314,1185,1185,1185,1185,0
20230901,130300,175817314,1185,1185,1185,1185,39
20230901,130200,175771099,1185,1185,1185,1185,274
20230901,130100,175446409,1184,1184,1184,1184,0
20230901,130000,175446409,1184,1184,1184,1184,0
20230901,125900,175446409,1184,1184,1184,1184,48
20230901,125800,175389577,1185,1184,1185,1184,2343
20230901,125700,172615281,1184,1184,1184,1184,39
20230901,125600,172569105,1184,1184,1184,1184,0
20230901,125500,172569105,1184,1184,1184,1184,0
20230901,125400,172569105,1184,1184,1184,1184,0
20230901,125300,172569105,1184,1184,1184,1184,0
20230901,125200,172569105,1184,1184,1184,1184,0
20230901,125100,172569105,1184,1184,1184,1184,0
20230901,125000,172569105,1184,1184,1184,1184,39
20230901,124900,172522929,1184,1184,1184,1184,0
20230901,124800,172522929,1184,1184,1184,1184,0
20230901,124700,172522929,1184,1184,1184,1184,0
20230901,124600,172522929,1184,1184,1184,1184,0
20230901,124500,172522929,1184,1184,1184,1184,0
20230901,124400,172522929,1184,1184,1184,1184,0
20230901,124300,172522929,1184,1184,1184,1184,0
20230901,124200,172522929,1184,1184,1184,1184,39
20230901,124100,172476753,1184,1184,1184,1184,7
20230901,124000,172468465,1184,1184,1184,1184,1
20230901,123900,172467281,1183,1183,1183,1183,69
20230901,123800,172385654,1183,1183,1183,1183,5
20230901,123700,172379739,1184,1184,1184,1184,0
20230901,123600,172379739,1184,1184,1184,1184,0
20230901,123500,172379739,1184,1184,1184,1184,39
20230901,123400,172333563,1184,1184,1184,1184,0
20230901,123300,172333563,1184,1184,1184,1184,0
20230901,123200,172333563,1184,1184,1184,1184,0
20230901,123100,172333563,1184,1184,1184,1184,0
20230901,123000,172333563,1184,1184,1184,1184,0
20230901,122900,172333563,1184,1184,1184,1184,111
20230901,122800,172202139,1184,1184,1184,1184,0
20230901,122700,172202139,1184,1184,1184,1184,1
20230901,122600,172200955,1184,1183,1184,1183,7
20230901,122500,172192673,1184,1184,1184,1184,0
20230901,122400,172192673,1184,1184,1184,1184,39
20230901,122300,172146497,1184,1184,1184,1184,81
20230901,122200,172050593,1184,1184,1184,1184,80
20230901,122100,171955873,1184,1184,1184,1184,39
20230901,122000,171909697,1184,1184,1184,1184,82
20230901,121900,171812609,1184,1184,1184,1184,68
20230901,121800,171732097,1184,1184,1184,1184,138
20230901,121700,171568705,1184,1184,1184,1184,139
20230901,121600,171404129,1183,1184,1184,1183,158
20230901,121500,171217076,1184,1184,1184,1184,139
20230901,121400,171052500,1184,1184,1184,1184,772
20230901,121300,170138452,1185,1186,1186,1185,221
20230901,121200,169876428,1185,1185,1185,1185,92
20230901,121100,169767408,1184,1186,1186,1184,978
20230901,121000,168608340,1185,1186,1186,1185,164
20230901,120900,168413861,1186,1187,1187,1186,569
20230901,120800,167738811,1186,1186,1186,1186,11
20230901,120700,167725765,1187,1187,1187,1187,0
20230901,120600,167725765,1187,1187,1187,1187,570
20230901,120500,167049175,1186,1188,1188,1186,4550
20230901,120400,161648468,1188,1187,1188,1187,113
20230901,120300,161514225,1188,1187,1188,1187,1965
20230901,120200,159181686,1187,1186,1187,1186,2697
20230901,120100,155981217,1185,1185,1185,1185,50
20230901,120000,155921967,1187,1187,1187,1187,0
20230901,115900,155921967,1187,1187,1187,1187,0
20230901,115800,155921967,1187,1187,1187,1187,5
20230901,115700,155916032,1186,1184,1186,1184,4139
20230901,115600,151010938,1184,1184,1184,1184,140
20230901,115500,150845178,1184,1184,1184,1184,614
20230901,115400,150118202,1184,1181,1184,1181,17710
20230901,115300,129168542,1182,1182,1182,1182,141
20230901,115200,129001880,1182,1182,1182,1182,242
20230901,115100,128715836,1182,1180,1182,1180,2158
20230901,115000,126168680,1182,1182,1182,1182,144
20230901,114900,125998472,1182,1182,1182,1182,824
20230901,114800,125024504,1182,1180,1182,1180,727
20230901,114700,124166498,1180,1178,1180,1177,10854
20230901,114600,111385819,1179,1179,1179,1179,0
20230901,114500,111385819,1179,1179,1179,1179,39
20230901,114400,111339838,1179,1179,1179,1179,0
20230901,114300,111339838,1179,1179,1179,1179,0
20230901,114200,111339838,1179,1179,1179,1179,0
20230901,114100,111339838,1179,1179,1179,1179,0
20230901,114000,111339838,1179,1179,1179,1179,0
20230901,113900,111339838,1179,1179,1179,1179,39
20230901,113800,111293857,1179,1179,1179,1179,0
20230901,113700,111293857,1179,1179,1179,1179,1130
20230901,113600,109961587,1179,1179,1179,1179,0
20230901,113500,109961587,1179,1179,1179,1179,45
20230901,113400,109908532,1180,1180,1180,1180,41
20230901,113300,109860152,1180,1180,1180,1180,0
20230901,113200,109860152,1180,1180,1180,1179,1280
20230901,113100,108350852,1180,1180,1180,1180,0
20230901,113000,108350852,1180,1180,1180,1180,0
20230901,112900,108350852,1180,1180,1180,1180,100
20230901,112800,108232852,1180,1179,1180,1179,1185
20230901,112700,106834553,1179,1179,1179,1179,1
20230901,112600,106833374,1179,1179,1179,1179,0
20230901,112500,106833374,1179,1179,1179,1179,32
20230901,112400,106795646,1179,1179,1179,1179,44
20230901,112300,106743770,1180,1180,1180,1180,0
20230901,112200,106743770,1180,1180,1180,1180,10
20230901,112100,106731970,1180,1180,1180,1180,0
20230901,112000,106731970,1180,1180,1180,1180,100
20230901,111900,106613970,1182,1182,1182,1182,0
20230901,111800,106613970,1182,1182,1182,1182,2
20230901,111700,106611606,1179,1179,1179,1179,0
20230901,111600,106611606,1179,1179,1179,1179,97
20230901,111500,106497243,1180,1180,1180,1180,0
20230901,111400,106497243,1180,1180,1180,1180,403
20230901,111300,106021703,1183,1183,1183,1183,0
20230901,111200,106021703,1183,1183,1183,1183,0
20230901,111100,106021703,1183,1180,1183,1180,2378
20230901,111000,103212920,1180,1183,1183,1180,163
20230901,110900,103020100,1183,1183,1183,1183,123
20230901,110800,102874591,1183,1183,1183,1183,337
20230901,110700,102475920,1180,1182,1182,1180,1607
20230901,110600,100579648,1183,1183,1183,1183,120
20230901,110500,100437688,1182,1182,1182,1182,109
20230901,110400,100308850,1182,1182,1182,1182,120
20230901,110300,100167010,1182,1182,1182,1182,149
20230901,110200,99990892,1182,1182,1182,1182,120
20230901,110100,99849052,1182,1182,1182,1181,247
20230901,110000,99557199,1183,1183,1183,1183,1
20230901,105900,99556016,1182,1182,1182,1182,93
20230901,105800,99446090,1183,1183,1183,1183,0
20230901,105700,99446090,1183,1183,1183,1183,0
20230901,105600,99446090,1183,1183,1183,1183,52
20230901,105500,99384574,1183,1183,1183,1183,0
20230901,105400,99384574,1183,1183,1183,1183,1
20230901,105300,99383391,1183,1183,1183,1183,26
20230901,105200,99352633,1183,1183,1183,1183,0
20230901,105100,99352633,1183,1183,1183,1183,26
20230901,105000,99321875,1183,1183,1183,1183,0
20230901,104900,99321875,1183,1183,1183,1183,2186
20230901,104800,96735837,1183,1183,1183,1183,158
20230901,104700,96548923,1183,1183,1183,1183,193
20230901,104600,96320604,1183,1183,1183,1183,157
20230901,104500,96134873,1183,1183,1183,1183,195
20230901,104400,95904188,1183,1183,1183,1183,699
20230901,104300,95077271,1183,1183,1183,1183,384
20230901,104200,94622999,1183,1183,1183,1183,336
20230901,104100,94225511,1183,1183,1183,1183,311
20230901,104000,93857598,1183,1183,1183,1183,299
20230901,103900,93503881,1183,1183,1183,1183,0
20230901,103800,93503881,1183,1183,1183,1183,67
20230901,103700,93424620,1183,1183,1183,1183,0
20230901,103600,93424620,1183,1183,1183,1183,0
20230901,103500,93424620,1183,1183,1183,1183,190
20230901,103400,93199850,1183,1183,1183,1183,82
20230901,103300,93102844,1183,1183,1183,1182,210
20230901,103200,92854421,1183,1183,1183,1183,119
20230901,103100,92713644,1183,1183,1183,1183,1386
20230901,103000,91074006,1183,1183,1183,1183,115
20230901,102900,90937961,1183,1183,1183,1183,4998
20230901,102800,85025327,1183,1183,1183,1183,2093
20230901,102700,82549308,1183,1182,1183,1182,204
20230901,102600,82308028,1181,1181,1181,1181,74
20230901,102500,82220634,1181,1181,1181,1181,0
20230901,102400,82220634,1181,1181,1181,1181,0
20230901,102300,82220634,1181,1182,1182,1181,69
20230901,102200,82139078,1181,1182,1182,1181,351
20230901,102100,81724197,1181,1181,1181,1181,0
20230901,102000,81724197,1181,1181,1181,1181,338
20230901,101900,81325019,1181,1183,1183,1181,68
20230901,101800,81244577,1183,1183,1183,1183,10159
20230901,101700,69226480,1183,1183,1183,1183,159
20230901,101600,69038383,1183,1181,1183,1181,78
20230901,101500,68946111,1183,1183,1183,1183,79
20230901,101400,68852654,1183,1183,1183,1183,0
20230901,101300,68852654,1183,1183,1183,1183,0
20230901,101200,68852654,1183,1183,1183,1183,1
20230901,101100,68851471,1182,1183,1183,1182,158
20230901,101000,68664707,1183,1183,1183,1183,194
20230901,100900,68435205,1183,1183,1183,1183,115
20230901,100800,68299160,1181,1182,1183,1181,128
20230901,100700,68147750,1182,1184,1184,1182,378
20230901,100600,67700728,1184,1184,1184,1184,314
20230901,100500,67328952,1184,1184,1184,1184,115
20230901,100400,67192792,1184,1183,1184,1183,118
20230901,100300,67053081,1183,1182,1183,1182,128
20230901,100200,66901658,1181,1183,1183,1181,530
20230901,100100,66275668,1183,1184,1184,1183,200
20230901,100000,66038968,1184,1184,1184,1184,0
20230901,095900,66038968,1184,1184,1184,1184,53
20230901,095800,65976216,1184,1185,1186,1184,1293
20230901,095700,64443987,1185,1184,1185,1184,264
20230901,095600,64131247,1184,1184,1184,1184,3
20230901,095500,64127695,1184,1184,1184,1184,586
20230901,095400,63433871,1184,1182,1184,1181,322
20230901,095300,63053283,1182,1185,1185,1182,1336
20230901,095200,61471131,1185,1182,1185,1180,8559
20230901,095100,51361327,1185,1184,1185,1184,12243
20230901,095000,36853582,1184,1182,1184,1181,769
20230901,094900,35943764,1181,1180,1181,1180,17
20230901,094800,35923694,1180,1179,1180,1179,227
20230901,094700,35655839,1180,1180,1180,1180,206
20230901,094600,35412759,1180,1180,1180,1180,1285
20230901,094500,33896459,1180,1180,1180,1179,188
20230901,094400,33674655,1180,1180,1180,1180,113
20230901,094300,33541315,1180,1179,1180,1179,74
20230901,094200,33454068,1179,1179,1179,1179,1375
20230901,094100,31832943,1179,1179,1179,1179,4
20230901,094000,31828227,1179,1179,1179,1179,16
20230901,093900,31809363,1179,1179,1179,1179,22
20230901,093800,31783425,1179,1179,1179,1179,24
20230901,093700,31755129,1179,1178,1179,1178,18
20230901,093600,31733908,1179,1178,1179,1178,37
20230901,093500,31690290,1179,1178,1179,1178,120
20230901,093400,31548815,1177,1177,1177,1177,0
20230901,093300,31548815,1177,1178,1178,1177,411
20230901,093200,31065054,1177,1177,1177,1177,7003
20230901,093100,22822523,1178,1178,1178,1178,200
20230901,093000,22586923,1178,1177,1178,1177,299
20230901,092900,22234959,1177,1177,1177,1177,0
20230901,092800,22234959,1177,1177,1177,1177,0
20230901,092700,22234959,1177,1177,1177,1177,0
20230901,092600,22234959,1177,1177,1177,1177,115
20230901,092500,22099604,1177,1177,1177,1177,0
20230901,092400,22099604,1177,1177,1177,1177,2
20230901,092300,22097250,1170,1170,1170,1170,0
20230901,092200,22097250,1170,1170,1170,1170,0
20230901,092100,22097250,1170,1170,1170,1170,0
20230901,092000,22097250,1170,1170,1170,1170,0
20230901,091900,22097250,1170,1171,1171,1170,778
20230901,091800,21186885,1173,1173,1173,1173,0
20230901,091700,21186885,1173,1173,1173,1173,0
20230901,091600,21186885,1173,1174,1174,1173,1100
20230901,091500,19896485,1173,1173,1173,1173,20
20230901,091400,19873025,1173,1176,1180,1173,1301
20230901,091300,18344915,1176,1176,1176,1176,4
20230901,091200,18340211,1177,1177,1177,1176,13
20230901,091100,18324911,1176,1174,1176,1173,1015
20230901,091000,17134162,1175,1174,1175,1174,86
20230901,090900,17033113,1175,1175,1175,1175,1645
20230901,090800,15100238,1175,1171,1175,1171,1382
20230901,090700,13476856,1173,1173,1173,1173,1127
20230901,090600,12154885,1174,1175,1175,1173,55
20230901,090500,12090359,1174,1173,1174,1171,59
20230901,090400,12021178,1174,1173,1174,1171,588
20230901,090300,11331193,1171,1171,1171,1171,283
20230901,090200,10999800,1164,1164,1164,1164,31
20230901,090100,10963716,1164,1164,1164,1164,0
20230901,090000,10963716,1164,1164,1164,1164,9419