KissMeData/035290/min/candle-20230901.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230901,190700,1273933172,1203,1203,1203,1203,26755
20230901,190600,1273933172,1203,1203,1203,1203,0
20230901,190500,1273933172,1203,1203,1203,1203,0
20230901,190400,1273933172,1203,1203,1203,1203,0
20230901,190300,1273933172,1203,1203,1203,1203,0
20230901,190200,1273933172,1203,1203,1203,1203,0
20230901,190100,1273933172,1203,1203,1203,1203,0
20230901,190000,1273933172,1203,1203,1203,1203,0
20230901,185900,1273933172,1203,1203,1203,1203,0
20230901,185800,1273933172,1203,1203,1203,1203,0
20230901,185700,1273933172,1203,1203,1203,1203,0
20230901,185600,1273933172,1203,1203,1203,1203,0
20230901,185500,1273933172,1203,1203,1203,1203,0
20230901,185400,1273933172,1203,1203,1203,1203,0
20230901,185300,1273933172,1203,1203,1203,1203,0
20230901,185200,1273933172,1203,1203,1203,1203,0
20230901,185100,1273933172,1203,1203,1203,1203,0
20230901,185000,1273933172,1203,1203,1203,1203,0
20230901,184900,1273933172,1203,1203,1203,1203,0
20230901,184800,1273933172,1203,1203,1203,1203,0
20230901,184700,1273933172,1203,1203,1203,1203,0
20230901,184600,1273933172,1203,1203,1203,1203,0
20230901,184500,1273933172,1203,1203,1203,1203,0
20230901,184400,1273933172,1203,1203,1203,1203,0
20230901,184300,1273933172,1203,1203,1203,1203,0
20230901,184200,1273933172,1203,1203,1203,1203,0
20230901,184100,1273933172,1203,1203,1203,1203,0
20230901,184000,1273933172,1203,1203,1203,1203,0
20230901,183900,1273933172,1203,1203,1203,1203,0
20230901,183800,1273933172,1203,1203,1203,1203,0
20230901,183700,1273933172,1203,1203,1203,1203,26755
20230901,183600,1273933172,1203,1203,1203,1203,0
20230901,183500,1273933172,1203,1203,1203,1203,0
20230901,183400,1273933172,1203,1203,1203,1203,0
20230901,183300,1273933172,1203,1203,1203,1203,0
20230901,183200,1273933172,1203,1203,1203,1203,0
20230901,183100,1273933172,1203,1203,1203,1203,0
20230901,183000,1273933172,1203,1203,1203,1203,0
20230901,182900,1273933172,1203,1203,1203,1203,0
20230901,182800,1273933172,1203,1203,1203,1203,0
20230901,182700,1273933172,1203,1203,1203,1203,0
20230901,182600,1273933172,1203,1203,1203,1203,0
20230901,182500,1273933172,1203,1203,1203,1203,0
20230901,182400,1273933172,1203,1203,1203,1203,0
20230901,182300,1273933172,1203,1203,1203,1203,0
20230901,182200,1273933172,1203,1203,1203,1203,0
20230901,182100,1273933172,1203,1203,1203,1203,0
20230901,182000,1273933172,1203,1203,1203,1203,0
20230901,181900,1273933172,1203,1203,1203,1203,0
20230901,181800,1273933172,1203,1203,1203,1203,0
20230901,181700,1273933172,1203,1203,1203,1203,0
20230901,181600,1273933172,1203,1203,1203,1203,0
20230901,181500,1273933172,1203,1203,1203,1203,0
20230901,181400,1273933172,1203,1203,1203,1203,0
20230901,181300,1273933172,1203,1203,1203,1203,0
20230901,181200,1273933172,1203,1203,1203,1203,0
20230901,181100,1273933172,1203,1203,1203,1203,0
20230901,181000,1273933172,1203,1203,1203,1203,0
20230901,180900,1273933172,1203,1203,1203,1203,0
20230901,180800,1273933172,1203,1203,1203,1203,0
20230901,180700,1273933172,1203,1203,1203,1203,26755
20230901,180600,1273933172,1203,1203,1203,1203,0
20230901,180500,1273933172,1203,1203,1203,1203,0
20230901,180400,1273933172,1203,1203,1203,1203,0
20230901,180300,1273933172,1203,1203,1203,1203,0
20230901,180200,1273933172,1203,1203,1203,1203,0
20230901,180100,1273933172,1203,1203,1203,1203,0
20230901,180000,1273933172,1203,1203,1203,1203,0
20230901,175900,1273933172,1203,1203,1203,1203,0
20230901,175800,1273933172,1203,1203,1203,1203,0
20230901,175700,1273933172,1203,1203,1203,1203,0
20230901,175600,1273933172,1203,1203,1203,1203,0
20230901,175500,1273933172,1203,1203,1203,1203,0
20230901,175400,1273933172,1203,1203,1203,1203,0
20230901,175300,1273933172,1203,1203,1203,1203,0
20230901,175200,1273933172,1203,1203,1203,1203,0
20230901,175100,1273933172,1203,1203,1203,1203,0
20230901,175000,1273933172,1203,1203,1203,1203,0
20230901,174900,1273933172,1203,1203,1203,1203,0
20230901,174800,1273933172,1203,1203,1203,1203,0
20230901,174700,1273933172,1203,1203,1203,1203,0
20230901,174600,1273933172,1203,1203,1203,1203,0
20230901,174500,1273933172,1203,1203,1203,1203,0
20230901,174400,1273933172,1203,1203,1203,1203,0
20230901,174300,1273933172,1203,1203,1203,1203,0
20230901,174200,1273933172,1203,1203,1203,1203,0
20230901,174100,1273933172,1203,1203,1203,1203,0
20230901,174000,1273933172,1203,1203,1203,1203,0
20230901,173900,1273933172,1203,1203,1203,1203,0
20230901,173800,1273933172,1203,1203,1203,1203,0
20230901,173700,1273933172,1203,1203,1203,1203,26755
20230901,173600,1273933172,1203,1203,1203,1203,0
20230901,173500,1273933172,1203,1203,1203,1203,0
20230901,173400,1273933172,1203,1203,1203,1203,0
20230901,173300,1273933172,1203,1203,1203,1203,0
20230901,173200,1273933172,1203,1203,1203,1203,0
20230901,173100,1273933172,1203,1203,1203,1203,0
20230901,173000,1273933172,1203,1203,1203,1203,0
20230901,172900,1273933172,1203,1203,1203,1203,0
20230901,172800,1273933172,1203,1203,1203,1203,0
20230901,172700,1273933172,1203,1203,1203,1203,0
20230901,172600,1273933172,1203,1203,1203,1203,0
20230901,172500,1273933172,1203,1203,1203,1203,0
20230901,172400,1273933172,1203,1203,1203,1203,0
20230901,172300,1273933172,1203,1203,1203,1203,0
20230901,172200,1273933172,1203,1203,1203,1203,0
20230901,172100,1273933172,1203,1203,1203,1203,0
20230901,172000,1273933172,1203,1203,1203,1203,0
20230901,171900,1273933172,1203,1203,1203,1203,0
20230901,171800,1273933172,1203,1203,1203,1203,0
20230901,171700,1273933172,1203,1203,1203,1203,0
20230901,171600,1273933172,1203,1203,1203,1203,0
20230901,171500,1273933172,1203,1203,1203,1203,0
20230901,171400,1273933172,1203,1203,1203,1203,0
20230901,171300,1273933172,1203,1203,1203,1203,0
20230901,171200,1273933172,1203,1203,1203,1203,0
20230901,171100,1273933172,1203,1203,1203,1203,0
20230901,171000,1273933172,1203,1203,1203,1203,0
20230901,170900,1273933172,1203,1203,1203,1203,0
20230901,170800,1273933172,1203,1203,1203,1203,0
20230901,170700,1273933172,1203,1203,1203,1203,26755
20230901,170600,1273933172,1203,1203,1203,1203,0
20230901,170500,1273933172,1203,1203,1203,1203,0
20230901,170400,1273933172,1203,1203,1203,1203,0
20230901,170300,1273933172,1203,1203,1203,1203,0
20230901,170200,1273933172,1203,1203,1203,1203,0
20230901,170100,1273933172,1203,1203,1203,1203,0
20230901,170000,1273933172,1203,1203,1203,1203,0
20230901,165900,1273933172,1203,1203,1203,1203,0
20230901,165800,1273933172,1203,1203,1203,1203,0
20230901,165700,1273933172,1203,1203,1203,1203,0
20230901,165600,1273933172,1203,1203,1203,1203,0
20230901,165500,1273933172,1203,1203,1203,1203,0
20230901,165400,1273933172,1203,1203,1203,1203,0
20230901,165300,1273933172,1203,1203,1203,1203,0
20230901,165200,1273933172,1203,1203,1203,1203,0
20230901,165100,1273933172,1203,1203,1203,1203,0
20230901,165000,1273933172,1203,1203,1203,1203,0
20230901,164900,1273933172,1203,1203,1203,1203,0
20230901,164800,1273933172,1203,1203,1203,1203,0
20230901,164700,1273933172,1203,1203,1203,1203,0
20230901,164600,1273933172,1203,1203,1203,1203,0
20230901,164500,1273933172,1203,1203,1203,1203,0
20230901,164400,1273933172,1203,1203,1203,1203,0
20230901,164300,1273933172,1203,1203,1203,1203,0
20230901,164200,1273933172,1203,1203,1203,1203,0
20230901,164100,1273933172,1203,1203,1203,1203,0
20230901,164000,1273933172,1203,1203,1203,1203,0
20230901,163900,1273933172,1203,1203,1203,1203,0
20230901,163800,1273933172,1203,1203,1203,1203,0
20230901,163700,1273933172,1203,1203,1203,1203,26755
20230901,163600,1273933172,1203,1203,1203,1203,0
20230901,163500,1273933172,1203,1203,1203,1203,0
20230901,163400,1273933172,1203,1203,1203,1203,0
20230901,163300,1273933172,1203,1203,1203,1203,0
20230901,163200,1273933172,1203,1203,1203,1203,0
20230901,163100,1273933172,1203,1203,1203,1203,0
20230901,163000,1273933172,1203,1203,1203,1203,0
20230901,162900,1273933172,1203,1203,1203,1203,0
20230901,162800,1273933172,1203,1203,1203,1203,0
20230901,162700,1273933172,1203,1203,1203,1203,0
20230901,162600,1273933172,1203,1203,1203,1203,0
20230901,162500,1273933172,1203,1203,1203,1203,0
20230901,162400,1273933172,1203,1203,1203,1203,0
20230901,162300,1273933172,1203,1203,1203,1203,0
20230901,162200,1273933172,1203,1203,1203,1203,0
20230901,162100,1273933172,1203,1203,1203,1203,0
20230901,162000,1273933172,1203,1203,1203,1203,0
20230901,161900,1273933172,1203,1203,1203,1203,0
20230901,161800,1273933172,1203,1203,1203,1203,0
20230901,161700,1273933172,1203,1203,1203,1203,0
20230901,161600,1273933172,1203,1203,1203,1203,0
20230901,161500,1273933172,1203,1203,1203,1203,0
20230901,161400,1273933172,1203,1203,1203,1203,0
20230901,161300,1273933172,1203,1203,1203,1203,0
20230901,161200,1273933172,1203,1203,1203,1203,0
20230901,161100,1273933172,1203,1203,1203,1203,0
20230901,161000,1273933172,1203,1203,1203,1203,0
20230901,160900,1273933172,1203,1203,1203,1203,0
20230901,160800,1273933172,1203,1203,1203,1203,0
20230901,160700,1273933172,1203,1203,1203,1203,26755
20230901,160600,1273933172,1203,1203,1203,1203,0
20230901,160500,1273933172,1203,1203,1203,1203,0
20230901,160400,1273933172,1203,1203,1203,1203,0
20230901,160300,1273933172,1203,1203,1203,1203,0
20230901,160200,1273933172,1203,1203,1203,1203,0
20230901,160100,1273933172,1203,1203,1203,1203,0
20230901,160000,1273933172,1203,1203,1203,1203,0
20230901,155900,1273933172,1203,1203,1203,1203,0
20230901,155800,1273933172,1203,1203,1203,1203,0
20230901,155700,1273933172,1203,1203,1203,1203,0
20230901,155600,1273933172,1203,1203,1203,1203,0
20230901,155500,1273933172,1203,1203,1203,1203,0
20230901,155400,1273933172,1203,1203,1203,1203,0
20230901,155300,1273933172,1203,1203,1203,1203,0
20230901,155200,1273933172,1203,1203,1203,1203,0
20230901,155100,1273933172,1203,1203,1203,1203,0
20230901,155000,1273933172,1203,1203,1203,1203,0
20230901,154900,1273933172,1203,1203,1203,1203,0
20230901,154800,1273933172,1203,1203,1203,1203,0
20230901,154700,1273933172,1203,1203,1203,1203,0
20230901,154600,1273933172,1203,1203,1203,1203,0
20230901,154500,1273933172,1203,1203,1203,1203,0
20230901,154400,1273933172,1203,1203,1203,1203,0
20230901,154300,1273933172,1203,1203,1203,1203,0
20230901,154200,1273933172,1203,1203,1203,1203,0
20230901,154100,1273933172,1203,1203,1203,1203,0
20230901,154000,1273933172,1203,1203,1203,1203,0
20230901,153900,1273933172,1203,1203,1203,1203,0
20230901,153800,1273933172,1203,1203,1203,1203,0
20230901,153700,1273933172,1203,1203,1203,1203,26755
20230901,153600,1273933172,1203,1203,1203,1203,0
20230901,153500,1273933172,1203,1203,1203,1203,0
20230901,153400,1273933172,1203,1203,1203,1203,0
20230901,153300,1273933172,1203,1203,1203,1203,0
20230901,153200,1273933172,1203,1203,1203,1203,0
20230901,153100,1273933172,1203,1203,1203,1203,0
20230901,153000,1273933172,1203,1203,1203,1203,26755
20230901,152900,1241746907,1209,1209,1209,1209,0
20230901,152800,1241746907,1209,1209,1209,1209,0
20230901,152700,1241746907,1209,1209,1209,1209,0
20230901,152600,1241746907,1209,1209,1209,1209,0
20230901,152500,1241746907,1209,1209,1209,1209,0
20230901,152400,1241746907,1209,1209,1209,1209,0
20230901,152300,1241746907,1209,1209,1209,1209,0
20230901,152200,1241746907,1209,1209,1209,1209,0
20230901,152100,1241746907,1209,1209,1209,1209,0
20230901,152000,1241746907,1209,1209,1209,1209,0
20230901,151900,1241746907,1209,1209,1209,1205,5593
20230901,151800,1235001791,1206,1207,1207,1206,4083
20230901,151700,1230077393,1209,1209,1209,1209,3
20230901,151600,1230073766,1210,1209,1210,1209,5955
20230901,151500,1222873997,1209,1206,1209,1206,1922
20230901,151400,1220556062,1206,1206,1206,1205,6663
20230901,151300,1212520486,1206,1207,1207,1206,1610
20230901,151200,1210578794,1209,1209,1209,1209,1032
20230901,151100,1209331106,1209,1209,1209,1206,234
20230901,151000,1209048368,1209,1205,1209,1204,4053
20230901,150900,1204164594,1205,1205,1205,1205,10
20230901,150800,1204152544,1205,1206,1206,1204,6864
20230901,150700,1195885315,1206,1206,1206,1206,501
20230901,150600,1195281109,1207,1207,1207,1205,4
20230901,150500,1195276284,1205,1205,1205,1205,624
20230901,150400,1194524364,1207,1206,1207,1206,2508
20230901,150300,1191498822,1205,1205,1206,1205,232
20230901,150200,1191219171,1206,1206,1206,1206,800
20230901,150100,1190254371,1206,1204,1206,1204,925
20230901,150000,1189140669,1204,1206,1206,1204,3554
20230901,145900,1184857651,1204,1204,1206,1204,4421
20230901,145800,1179534763,1205,1205,1206,1205,2549
20230901,145700,1176463217,1205,1205,1207,1204,3533
20230901,145600,1172209431,1205,1205,1205,1204,1107
20230901,145500,1170876589,1205,1207,1207,1205,204
20230901,145400,1170630561,1207,1206,1207,1206,235
20230901,145300,1170346929,1206,1205,1207,1204,1162
20230901,145200,1168945764,1207,1206,1207,1203,127
20230901,145100,1168792529,1205,1205,1205,1204,968
20230901,145000,1167626099,1205,1204,1205,1204,51
20230901,144900,1167564645,1205,1205,1205,1205,417
20230901,144800,1167062160,1205,1204,1205,1202,17
20230901,144700,1167041688,1203,1204,1204,1202,2626
20230901,144600,1163881489,1204,1204,1204,1204,0
20230901,144500,1163881489,1204,1204,1205,1204,1787
20230901,144400,1161729341,1207,1204,1207,1204,11
20230901,144300,1161716094,1207,1207,1207,1204,376
20230901,144200,1161263384,1204,1207,1209,1203,928
20230901,144100,1160146357,1206,1207,1207,1206,196
20230901,144000,1159909885,1207,1204,1207,1204,106
20230901,143900,1159781946,1206,1206,1206,1206,92
20230901,143800,1159670994,1206,1203,1206,1203,246
20230901,143700,1159375053,1203,1203,1203,1203,552
20230901,143600,1158710997,1203,1203,1203,1202,6437
20230901,143500,1150972803,1207,1207,1207,1207,2
20230901,143400,1150970389,1202,1204,1204,1202,3257
20230901,143300,1147053480,1206,1206,1206,1206,24
20230901,143200,1147024536,1207,1207,1207,1207,1
20230901,143100,1147023329,1203,1205,1205,1203,3749
20230901,143000,1142507439,1205,1205,1205,1205,220
20230901,142900,1142242339,1204,1205,1205,1204,511
20230901,142800,1141626594,1204,1204,1205,1204,1163
20230901,142700,1140226142,1205,1204,1205,1204,1517
20230901,142600,1138399473,1204,1204,1204,1204,0
20230901,142500,1138399473,1204,1205,1205,1203,2008
20230901,142400,1135980835,1203,1204,1205,1203,10203
20230901,142300,1123700151,1205,1207,1207,1205,5305
20230901,142200,1117307572,1205,1207,1207,1205,1399
20230901,142100,1115621772,1206,1207,1207,1206,108
20230901,142000,1115491425,1207,1207,1207,1205,13003
20230901,141900,1099814762,1207,1207,1207,1207,57
20230901,141800,1099745963,1207,1208,1208,1207,6856
20230901,141700,1091470770,1208,1208,1208,1208,320
20230901,141600,1091084210,1208,1208,1208,1207,2067
20230901,141500,1088588740,1208,1209,1209,1208,26
20230901,141400,1088557324,1209,1209,1209,1209,39
20230901,141300,1088510173,1207,1209,1209,1207,503
20230901,141200,1087903050,1209,1209,1209,1209,1
20230901,141100,1087901841,1207,1207,1209,1207,321
20230901,141000,1087514252,1206,1209,1209,1206,8740
20230901,140900,1076964834,1208,1208,1208,1207,770
20230901,140800,1076034874,1208,1209,1209,1208,144
20230901,140700,1075860919,1208,1208,1208,1208,1969
20230901,140600,1073482367,1208,1210,1210,1208,61
20230901,140500,1073408599,1210,1210,1210,1210,0
20230901,140400,1073408599,1210,1207,1210,1207,1398
20230901,140300,1071719814,1208,1207,1208,1206,5564
20230901,140200,1065009057,1208,1210,1211,1206,31651
20230901,140100,1026749747,1211,1211,1211,1211,701
20230901,140000,1025900836,1211,1211,1211,1211,239
20230901,135900,1025611407,1211,1210,1211,1210,142
20230901,135800,1025439561,1211,1211,1211,1211,400
20230901,135700,1024955161,1210,1211,1211,1210,2241
20230901,135600,1022243548,1210,1212,1212,1210,339
20230901,135500,1021832822,1212,1212,1212,1212,60
20230901,135400,1021760102,1212,1212,1212,1212,1
20230901,135300,1021758890,1213,1212,1213,1212,590
20230901,135200,1021043720,1213,1213,1213,1213,0
20230901,135100,1021043720,1213,1213,1213,1213,31
20230901,135000,1021006117,1213,1212,1213,1212,213
20230901,134900,1020747959,1212,1212,1212,1212,850
20230901,134800,1019717759,1212,1210,1212,1210,13
20230901,134700,1019702015,1210,1210,1210,1210,0
20230901,134600,1019702015,1210,1210,1210,1210,5173
20230901,134500,1013442685,1210,1213,1213,1210,77
20230901,134400,1013349365,1213,1213,1213,1213,412
20230901,134300,1012849609,1213,1210,1213,1210,87
20230901,134200,1012744114,1210,1210,1210,1210,800
20230901,134100,1011776114,1214,1214,1214,1214,0
20230901,134000,1011776114,1214,1214,1214,1214,72
20230901,133900,1011688706,1209,1214,1214,1209,11214
20230901,133800,998121776,1214,1214,1214,1214,0
20230901,133700,998121776,1214,1214,1214,1214,200
20230901,133600,997878976,1212,1212,1212,1212,11
20230901,133500,997865644,1212,1212,1212,1212,100
20230901,133400,997744444,1212,1213,1214,1212,18
20230901,133300,997722610,1214,1214,1214,1214,1
20230901,133200,997721396,1213,1214,1214,1213,17
20230901,133100,997700774,1214,1214,1214,1214,0
20230901,133000,997700774,1214,1214,1214,1214,30
20230901,132900,997664354,1214,1214,1214,1214,200
20230901,132800,997421554,1214,1211,1214,1211,101
20230901,132700,997299240,1210,1210,1210,1209,1457
20230901,132600,995537379,1209,1209,1209,1209,6396
20230901,132500,987804615,1209,1209,1209,1209,2145
20230901,132400,985211310,1209,1208,1209,1208,928
20230901,132300,984089374,1207,1207,1207,1207,10300
20230901,132200,971657274,1206,1207,1207,1206,1025
20230901,132100,970420979,1207,1215,1215,1206,47711
20230901,132000,912730108,1213,1213,1213,1213,0
20230901,131900,912730108,1213,1215,1215,1213,1000
20230901,131800,911516356,1214,1227,1227,1214,23
20230901,131700,911488395,1230,1214,1230,1214,4600
20230901,131600,905892686,1214,1211,1214,1211,116
20230901,131500,905752012,1211,1211,1211,1211,5574
20230901,131400,899001898,1211,1211,1211,1211,446
20230901,131300,898461792,1211,1211,1211,1211,1210
20230901,131200,896996482,1211,1209,1211,1209,2972
20230901,131100,893402547,1209,1214,1214,1209,14798
20230901,131000,875493767,1215,1216,1216,1212,4940
20230901,130900,869504341,1216,1216,1216,1216,1515
20230901,130800,867662101,1216,1216,1216,1216,618
20230901,130700,866910613,1216,1216,1216,1216,551
20230901,130600,866240597,1216,1211,1216,1210,1301
20230901,130500,864665505,1216,1216,1216,1216,14
20230901,130400,864648481,1211,1213,1216,1211,1584
20230901,130300,862730094,1217,1209,1218,1209,5288
20230901,130200,856289590,1218,1210,1218,1209,8422
20230901,130100,846097643,1210,1209,1210,1209,3232
20230901,130000,842187188,1210,1209,1210,1208,6413
20230901,125900,834434182,1209,1208,1209,1208,5001
20230901,125800,828387974,1212,1212,1212,1208,1892
20230901,125700,826095542,1212,1212,1212,1207,29361
20230901,125600,790559314,1212,1214,1214,1212,170
20230901,125500,790353134,1214,1214,1214,1214,51
20230901,125400,790291220,1214,1215,1215,1210,38642
20230901,125300,743491032,1215,1215,1215,1214,487
20230901,125200,742899401,1215,1215,1215,1215,4255
20230901,125100,737729576,1215,1214,1215,1214,5561
20230901,125000,730978417,1214,1219,1219,1213,5794
20230901,124900,723942315,1219,1219,1219,1215,30000
20230901,124800,687443532,1219,1220,1220,1219,7025
20230901,124700,678877640,1220,1220,1220,1220,560
20230901,124600,678194440,1220,1223,1223,1220,3928
20230901,124500,673401799,1225,1225,1225,1225,500
20230901,124400,672789299,1225,1225,1225,1225,5406
20230901,124300,666166949,1226,1225,1226,1225,7011
20230901,124200,657578468,1225,1226,1226,1220,56833
20230901,124100,588220353,1226,1226,1226,1220,29907
20230901,124000,551725267,1226,1225,1226,1223,1889
20230901,123900,549411573,1225,1225,1225,1225,187
20230901,123800,549182498,1225,1225,1225,1225,0
20230901,123700,549182498,1225,1225,1225,1225,0
20230901,123600,549182498,1225,1225,1225,1225,20
20230901,123500,549157998,1225,1225,1225,1225,0
20230901,123400,549157998,1225,1225,1225,1225,523
20230901,123300,548517323,1226,1223,1226,1223,309
20230901,123200,548139407,1221,1222,1223,1221,623
20230901,123100,547378388,1223,1222,1223,1221,1116
20230901,123000,546014656,1222,1222,1222,1222,915
20230901,122900,544896526,1223,1223,1223,1223,1048
20230901,122800,543614822,1220,1223,1223,1220,29147
20230901,122700,508041178,1223,1223,1223,1221,13738
20230901,122600,491264480,1222,1222,1225,1221,9038
20230901,122500,480221405,1222,1226,1226,1222,2239
20230901,122400,477484081,1223,1226,1226,1223,4111
20230901,122300,472455643,1226,1226,1226,1226,10
20230901,122200,472443383,1228,1228,1228,1228,0
20230901,122100,472443383,1228,1228,1228,1228,0
20230901,122000,472443383,1228,1228,1228,1228,0
20230901,121900,472443383,1228,1226,1228,1226,400
20230901,121800,471952597,1226,1226,1226,1226,0
20230901,121700,471952597,1226,1226,1226,1226,0
20230901,121600,471952597,1226,1226,1226,1226,1698
20230901,121500,469870849,1226,1226,1226,1226,2001
20230901,121400,467417623,1225,1226,1226,1225,253
20230901,121300,467107647,1226,1226,1226,1226,0
20230901,121200,467107647,1226,1226,1226,1226,0
20230901,121100,467107647,1226,1226,1226,1224,135
20230901,121000,466942275,1226,1226,1226,1226,500
20230901,120900,466329275,1226,1226,1226,1226,100
20230901,120800,466206675,1226,1226,1226,1226,39
20230901,120700,466158861,1226,1226,1226,1224,257
20230901,120600,465843791,1223,1226,1226,1223,21
20230901,120500,465818105,1224,1224,1224,1224,200
20230901,120400,465573305,1224,1224,1226,1224,1020
20230901,120300,464324798,1225,1227,1228,1225,169
20230901,120200,464117496,1227,1224,1227,1224,11
20230901,120100,464104029,1228,1228,1228,1228,0
20230901,120000,464104029,1228,1224,1228,1224,583
20230901,115900,463390429,1224,1224,1224,1224,600
20230901,115800,462656029,1224,1226,1226,1224,970
20230901,115700,461468059,1226,1226,1226,1224,321
20230901,115600,461074751,1224,1226,1226,1224,102
20230901,115500,460949899,1223,1226,1226,1223,5924
20230901,115400,453687668,1228,1228,1228,1228,102
20230901,115300,453562412,1228,1228,1228,1228,51
20230901,115200,453499784,1223,1227,1227,1223,17602
20230901,115100,431931745,1228,1228,1228,1228,10
20230901,115000,431919465,1228,1231,1231,1228,12454
20230901,114900,416625043,1230,1230,1230,1230,752
20230901,114800,415700083,1230,1229,1230,1229,702
20230901,114700,414837090,1228,1228,1228,1228,20
20230901,114600,414812530,1229,1229,1229,1229,5531
20230901,114500,408014931,1230,1231,1231,1230,3429
20230901,114400,403797259,1231,1231,1231,1231,80
20230901,114300,403698779,1231,1231,1231,1231,2155
20230901,114200,401045974,1231,1231,1231,1231,150
20230901,114100,400861324,1231,1231,1231,1231,593
20230901,114000,400131341,1230,1230,1230,1230,46
20230901,113900,400074761,1230,1230,1230,1230,0
20230901,113800,400074761,1230,1230,1230,1230,463
20230901,113700,399505271,1231,1230,1231,1230,1174
20230901,113600,398061250,1231,1231,1231,1231,37
20230901,113500,398015703,1231,1231,1231,1231,0
20230901,113400,398015703,1231,1231,1231,1231,10
20230901,113300,398003393,1230,1231,1231,1230,5740
20230901,113200,390939940,1232,1232,1232,1232,57
20230901,113100,390869716,1231,1231,1231,1231,44
20230901,113000,390815552,1233,1233,1233,1233,667
20230901,112900,389993141,1233,1233,1233,1233,1
20230901,112800,389991908,1231,1231,1231,1231,40
20230901,112700,389942668,1231,1231,1231,1231,0
20230901,112600,389942668,1231,1231,1231,1231,1
20230901,112500,389941437,1231,1231,1231,1231,2
20230901,112400,389938975,1233,1233,1233,1233,22
20230901,112300,389911849,1233,1231,1233,1231,110
20230901,112200,389776433,1231,1231,1231,1231,4323
20230901,112100,384454820,1233,1233,1233,1231,1034
20230901,112000,383181412,1234,1234,1234,1234,102
20230901,111900,383055544,1232,1233,1233,1231,1307
20230901,111800,381444732,1233,1233,1233,1233,1554
20230901,111700,379528650,1234,1234,1234,1233,2104
20230901,111600,376933396,1234,1234,1234,1234,1
20230901,111500,376932162,1236,1236,1236,1236,1257
20230901,111400,375378510,1233,1233,1233,1233,0
20230901,111300,375378510,1233,1235,1235,1233,143
20230901,111200,375202185,1236,1236,1236,1236,20
20230901,111100,375177465,1236,1236,1236,1236,0
20230901,111000,375177465,1236,1236,1236,1236,1
20230901,110900,375176229,1233,1233,1233,1233,0
20230901,110800,375176229,1233,1233,1233,1233,20
20230901,110700,375151569,1237,1237,1237,1237,110
20230901,110600,375015499,1237,1237,1237,1237,25
20230901,110500,374984574,1237,1237,1237,1237,1
20230901,110400,374983337,1233,1233,1233,1233,378
20230901,110300,374517263,1234,1234,1234,1234,7
20230901,110200,374508625,1233,1234,1234,1233,974
20230901,110100,373307682,1234,1234,1234,1234,92
20230901,110000,373194154,1234,1234,1234,1234,2
20230901,105900,373191686,1233,1234,1234,1233,8050
20230901,105800,363265836,1237,1233,1237,1233,101
20230901,105700,363141299,1237,1237,1237,1237,0
20230901,105600,363141299,1237,1237,1237,1237,0
20230901,105500,363141299,1237,1237,1237,1237,100
20230901,105400,363017599,1237,1236,1237,1236,3
20230901,105300,363013889,1232,1232,1232,1232,65
20230901,105200,362933809,1231,1234,1234,1231,4929
20230901,105100,356859041,1237,1237,1237,1237,100
20230901,105000,356735341,1237,1237,1237,1237,10
20230901,104900,356722971,1235,1234,1237,1234,288
20230901,104800,356367319,1234,1234,1234,1234,0
20230901,104700,356367319,1234,1237,1237,1234,1590
20230901,104600,354403489,1237,1237,1237,1237,92
20230901,104500,354289685,1237,1237,1237,1237,20
20230901,104400,354264945,1237,1237,1237,1237,30
20230901,104300,354227835,1237,1237,1237,1237,21
20230901,104200,354201858,1238,1238,1238,1238,0
20230901,104100,354201858,1238,1238,1238,1238,0
20230901,104000,354201858,1238,1238,1238,1238,1
20230901,103900,354200620,1234,1234,1234,1234,0
20230901,103800,354200620,1234,1234,1234,1234,0
20230901,103700,354200620,1234,1234,1234,1234,0
20230901,103600,354200620,1234,1234,1234,1234,990
20230901,103500,352978960,1240,1240,1240,1240,0
20230901,103400,352978960,1240,1240,1240,1240,0
20230901,103300,352978960,1240,1240,1240,1240,0
20230901,103200,352978960,1240,1240,1240,1240,0
20230901,103100,352978960,1240,1235,1240,1235,227
20230901,103000,352698610,1234,1232,1234,1232,3764
20230901,102900,348059687,1232,1233,1233,1232,1075
20230901,102800,346735212,1233,1233,1233,1233,1
20230901,102700,346733979,1232,1233,1233,1232,1496
20230901,102600,344890858,1232,1233,1234,1232,1158
20230901,102500,343463044,1233,1233,1233,1233,67
20230901,102400,343380433,1235,1235,1235,1235,10
20230901,102300,343368083,1235,1235,1235,1235,4
20230901,102200,343363143,1240,1240,1240,1240,1
20230901,102100,343361903,1233,1233,1233,1233,0
20230901,102000,343361903,1233,1237,1237,1233,2000
20230901,101900,340895045,1242,1238,1243,1236,202
20230901,101800,340645253,1238,1243,1243,1238,3
20230901,101700,340641529,1244,1244,1244,1243,2050
20230901,101600,338092334,1244,1241,1244,1241,5177
20230901,101500,331660587,1241,1240,1241,1237,123
20230901,101400,331508081,1238,1240,1240,1238,290
20230901,101300,331148623,1240,1240,1240,1240,1
20230901,101200,331147383,1236,1241,1241,1236,5200
20230901,101100,324719174,1241,1239,1241,1239,1868
20230901,101000,322404120,1237,1237,1237,1237,1000
20230901,100900,321167120,1237,1237,1237,1236,1010
20230901,100800,319917751,1238,1238,1238,1238,1028
20230901,100700,318645087,1239,1240,1240,1239,10419
20230901,100600,305725624,1241,1241,1241,1241,3
20230901,100500,305721901,1241,1241,1241,1241,92
20230901,100400,305607729,1242,1242,1242,1242,2
20230901,100300,305605245,1241,1237,1241,1237,1918
20230901,100200,303229755,1231,1231,1231,1231,0
20230901,100100,303229755,1231,1231,1231,1231,900
20230901,100000,302121855,1231,1237,1239,1231,2702
20230901,095900,298778850,1238,1235,1238,1235,2900
20230901,095800,295195333,1235,1235,1235,1229,1619
20230901,095700,293198593,1235,1234,1235,1234,1070
20230901,095600,291877201,1234,1232,1234,1229,15747
20230901,095500,272480006,1231,1231,1231,1231,2138
20230901,095400,269848128,1229,1228,1229,1225,3664
20230901,095300,265352240,1228,1228,1228,1228,31
20230901,095200,265314172,1226,1227,1227,1225,168
20230901,095100,265108153,1227,1228,1228,1225,658
20230901,095000,264300687,1225,1225,1225,1225,238
20230901,094900,264009137,1225,1228,1228,1224,4454
20230901,094800,258554464,1228,1230,1230,1223,118
20230901,094700,258410026,1231,1225,1231,1223,4029
20230901,094600,253478465,1224,1231,1231,1224,421
20230901,094500,252962218,1231,1231,1231,1231,44
20230901,094400,252908054,1231,1232,1232,1225,1331
20230901,094300,251275711,1232,1233,1233,1232,316
20230901,094200,250886183,1233,1234,1234,1233,212
20230901,094100,250624775,1235,1235,1235,1223,2111
20230901,094000,248041430,1224,1232,1236,1220,53368
20230901,093900,182732760,1232,1238,1238,1232,5082
20230901,093800,176466068,1239,1243,1243,1239,392
20230901,093700,175980333,1245,1245,1245,1245,10
20230901,093600,175967883,1245,1240,1245,1240,111
20230901,093500,175829993,1240,1240,1240,1240,1
20230901,093400,175828753,1235,1240,1240,1235,3959
20230901,093300,170919698,1248,1248,1248,1248,8
20230901,093200,170909714,1240,1247,1247,1240,4144
20230901,093100,165742174,1247,1241,1247,1241,2142
20230901,093000,163083946,1241,1241,1241,1241,4337
20230901,092900,157701729,1246,1247,1247,1246,9731
20230901,092800,145570489,1247,1246,1247,1246,9820
20230901,092700,133324960,1247,1247,1247,1246,4015
20230901,092600,128319776,1247,1247,1247,1247,0
20230901,092500,128319776,1247,1246,1247,1246,100
20230901,092400,128195106,1247,1248,1248,1247,4606
20230901,092300,122451324,1248,1246,1248,1241,7422
20230901,092200,113206108,1247,1247,1247,1247,1436
20230901,092100,111415416,1247,1238,1247,1238,20351
20230901,092000,86134237,1238,1236,1238,1236,1070
20230901,091900,84810310,1235,1231,1235,1231,517
20230901,091800,84173295,1231,1231,1231,1231,234
20230901,091700,83885241,1236,1236,1236,1236,10
20230901,091600,83872881,1237,1237,1237,1237,18
20230901,091500,83850615,1237,1237,1238,1237,1336
20230901,091400,82197973,1237,1231,1237,1230,2001
20230901,091300,79736036,1230,1230,1230,1230,0
20230901,091200,79736036,1230,1230,1230,1227,8770
20230901,091100,68953906,1239,1230,1239,1227,1101
20230901,091000,67599967,1230,1239,1239,1226,335
20230901,090900,67187552,1240,1244,1245,1230,13005
20230901,090800,51133980,1244,1235,1244,1235,3441
20230901,090700,46867681,1234,1231,1234,1229,2493
20230901,090600,43801159,1230,1229,1230,1229,6499
20230901,090500,35813172,1226,1229,1229,1226,2849
20230901,090400,32317565,1229,1229,1229,1226,3653
20230901,090300,27832989,1229,1239,1239,1229,56
20230901,090200,27763971,1239,1239,1239,1239,115
20230901,090100,27621486,1239,1240,1242,1224,18768
20230901,090000,4489178,1227,1231,1243,1225,3647