KissMeData/083660/min/candle-20230901.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230901,193600,209656941,1314,1314,1314,1314,1302
20230901,193500,209656941,1314,1314,1314,1314,0
20230901,193400,209656941,1314,1314,1314,1314,0
20230901,193300,209656941,1314,1314,1314,1314,0
20230901,193200,209656941,1314,1314,1314,1314,0
20230901,193100,209656941,1314,1314,1314,1314,0
20230901,193000,209656941,1314,1314,1314,1314,0
20230901,192900,209656941,1314,1314,1314,1314,0
20230901,192800,209656941,1314,1314,1314,1314,0
20230901,192700,209656941,1314,1314,1314,1314,0
20230901,192600,209656941,1314,1314,1314,1314,0
20230901,192500,209656941,1314,1314,1314,1314,0
20230901,192400,209656941,1314,1314,1314,1314,0
20230901,192300,209656941,1314,1314,1314,1314,0
20230901,192200,209656941,1314,1314,1314,1314,0
20230901,192100,209656941,1314,1314,1314,1314,0
20230901,192000,209656941,1314,1314,1314,1314,0
20230901,191900,209656941,1314,1314,1314,1314,0
20230901,191800,209656941,1314,1314,1314,1314,0
20230901,191700,209656941,1314,1314,1314,1314,0
20230901,191600,209656941,1314,1314,1314,1314,0
20230901,191500,209656941,1314,1314,1314,1314,0
20230901,191400,209656941,1314,1314,1314,1314,0
20230901,191300,209656941,1314,1314,1314,1314,0
20230901,191200,209656941,1314,1314,1314,1314,0
20230901,191100,209656941,1314,1314,1314,1314,0
20230901,191000,209656941,1314,1314,1314,1314,0
20230901,190900,209656941,1314,1314,1314,1314,0
20230901,190800,209656941,1314,1314,1314,1314,0
20230901,190700,209656941,1314,1314,1314,1314,0
20230901,190600,209656941,1314,1314,1314,1314,1302
20230901,190500,209656941,1314,1314,1314,1314,0
20230901,190400,209656941,1314,1314,1314,1314,0
20230901,190300,209656941,1314,1314,1314,1314,0
20230901,190200,209656941,1314,1314,1314,1314,0
20230901,190100,209656941,1314,1314,1314,1314,0
20230901,190000,209656941,1314,1314,1314,1314,0
20230901,185900,209656941,1314,1314,1314,1314,0
20230901,185800,209656941,1314,1314,1314,1314,0
20230901,185700,209656941,1314,1314,1314,1314,0
20230901,185600,209656941,1314,1314,1314,1314,0
20230901,185500,209656941,1314,1314,1314,1314,0
20230901,185400,209656941,1314,1314,1314,1314,0
20230901,185300,209656941,1314,1314,1314,1314,0
20230901,185200,209656941,1314,1314,1314,1314,0
20230901,185100,209656941,1314,1314,1314,1314,0
20230901,185000,209656941,1314,1314,1314,1314,0
20230901,184900,209656941,1314,1314,1314,1314,0
20230901,184800,209656941,1314,1314,1314,1314,0
20230901,184700,209656941,1314,1314,1314,1314,0
20230901,184600,209656941,1314,1314,1314,1314,0
20230901,184500,209656941,1314,1314,1314,1314,0
20230901,184400,209656941,1314,1314,1314,1314,0
20230901,184300,209656941,1314,1314,1314,1314,0
20230901,184200,209656941,1314,1314,1314,1314,0
20230901,184100,209656941,1314,1314,1314,1314,0
20230901,184000,209656941,1314,1314,1314,1314,0
20230901,183900,209656941,1314,1314,1314,1314,0
20230901,183800,209656941,1314,1314,1314,1314,0
20230901,183700,209656941,1314,1314,1314,1314,0
20230901,183600,209656941,1314,1314,1314,1314,1302
20230901,183500,209656941,1314,1314,1314,1314,0
20230901,183400,209656941,1314,1314,1314,1314,0
20230901,183300,209656941,1314,1314,1314,1314,0
20230901,183200,209656941,1314,1314,1314,1314,0
20230901,183100,209656941,1314,1314,1314,1314,0
20230901,183000,209656941,1314,1314,1314,1314,0
20230901,182900,209656941,1314,1314,1314,1314,0
20230901,182800,209656941,1314,1314,1314,1314,0
20230901,182700,209656941,1314,1314,1314,1314,0
20230901,182600,209656941,1314,1314,1314,1314,0
20230901,182500,209656941,1314,1314,1314,1314,0
20230901,182400,209656941,1314,1314,1314,1314,0
20230901,182300,209656941,1314,1314,1314,1314,0
20230901,182200,209656941,1314,1314,1314,1314,0
20230901,182100,209656941,1314,1314,1314,1314,0
20230901,182000,209656941,1314,1314,1314,1314,0
20230901,181900,209656941,1314,1314,1314,1314,0
20230901,181800,209656941,1314,1314,1314,1314,0
20230901,181700,209656941,1314,1314,1314,1314,0
20230901,181600,209656941,1314,1314,1314,1314,0
20230901,181500,209656941,1314,1314,1314,1314,0
20230901,181400,209656941,1314,1314,1314,1314,0
20230901,181300,209656941,1314,1314,1314,1314,0
20230901,181200,209656941,1314,1314,1314,1314,0
20230901,181100,209656941,1314,1314,1314,1314,0
20230901,181000,209656941,1314,1314,1314,1314,0
20230901,180900,209656941,1314,1314,1314,1314,0
20230901,180800,209656941,1314,1314,1314,1314,0
20230901,180700,209656941,1314,1314,1314,1314,0
20230901,180600,209656941,1314,1314,1314,1314,1302
20230901,180500,209656941,1314,1314,1314,1314,0
20230901,180400,209656941,1314,1314,1314,1314,0
20230901,180300,209656941,1314,1314,1314,1314,0
20230901,180200,209656941,1314,1314,1314,1314,0
20230901,180100,209656941,1314,1314,1314,1314,0
20230901,180000,209656941,1314,1314,1314,1314,0
20230901,175900,209656941,1314,1314,1314,1314,0
20230901,175800,209656941,1314,1314,1314,1314,0
20230901,175700,209656941,1314,1314,1314,1314,0
20230901,175600,209656941,1314,1314,1314,1314,0
20230901,175500,209656941,1314,1314,1314,1314,0
20230901,175400,209656941,1314,1314,1314,1314,0
20230901,175300,209656941,1314,1314,1314,1314,0
20230901,175200,209656941,1314,1314,1314,1314,0
20230901,175100,209656941,1314,1314,1314,1314,0
20230901,175000,209656941,1314,1314,1314,1314,0
20230901,174900,209656941,1314,1314,1314,1314,0
20230901,174800,209656941,1314,1314,1314,1314,0
20230901,174700,209656941,1314,1314,1314,1314,0
20230901,174600,209656941,1314,1314,1314,1314,0
20230901,174500,209656941,1314,1314,1314,1314,0
20230901,174400,209656941,1314,1314,1314,1314,0
20230901,174300,209656941,1314,1314,1314,1314,0
20230901,174200,209656941,1314,1314,1314,1314,0
20230901,174100,209656941,1314,1314,1314,1314,0
20230901,174000,209656941,1314,1314,1314,1314,0
20230901,173900,209656941,1314,1314,1314,1314,0
20230901,173800,209656941,1314,1314,1314,1314,0
20230901,173700,209656941,1314,1314,1314,1314,0
20230901,173600,209656941,1314,1314,1314,1314,1302
20230901,173500,209656941,1314,1314,1314,1314,0
20230901,173400,209656941,1314,1314,1314,1314,0
20230901,173300,209656941,1314,1314,1314,1314,0
20230901,173200,209656941,1314,1314,1314,1314,0
20230901,173100,209656941,1314,1314,1314,1314,0
20230901,173000,209656941,1314,1314,1314,1314,0
20230901,172900,209656941,1314,1314,1314,1314,0
20230901,172800,209656941,1314,1314,1314,1314,0
20230901,172700,209656941,1314,1314,1314,1314,0
20230901,172600,209656941,1314,1314,1314,1314,0
20230901,172500,209656941,1314,1314,1314,1314,0
20230901,172400,209656941,1314,1314,1314,1314,0
20230901,172300,209656941,1314,1314,1314,1314,0
20230901,172200,209656941,1314,1314,1314,1314,0
20230901,172100,209656941,1314,1314,1314,1314,0
20230901,172000,209656941,1314,1314,1314,1314,0
20230901,171900,209656941,1314,1314,1314,1314,0
20230901,171800,209656941,1314,1314,1314,1314,0
20230901,171700,209656941,1314,1314,1314,1314,0
20230901,171600,209656941,1314,1314,1314,1314,0
20230901,171500,209656941,1314,1314,1314,1314,0
20230901,171400,209656941,1314,1314,1314,1314,0
20230901,171300,209656941,1314,1314,1314,1314,0
20230901,171200,209656941,1314,1314,1314,1314,0
20230901,171100,209656941,1314,1314,1314,1314,0
20230901,171000,209656941,1314,1314,1314,1314,0
20230901,170900,209656941,1314,1314,1314,1314,0
20230901,170800,209656941,1314,1314,1314,1314,0
20230901,170700,209656941,1314,1314,1314,1314,0
20230901,170600,209656941,1314,1314,1314,1314,1302
20230901,170500,209656941,1314,1314,1314,1314,0
20230901,170400,209656941,1314,1314,1314,1314,0
20230901,170300,209656941,1314,1314,1314,1314,0
20230901,170200,209656941,1314,1314,1314,1314,0
20230901,170100,209656941,1314,1314,1314,1314,0
20230901,170000,209656941,1314,1314,1314,1314,0
20230901,165900,209656941,1314,1314,1314,1314,0
20230901,165800,209656941,1314,1314,1314,1314,0
20230901,165700,209656941,1314,1314,1314,1314,0
20230901,165600,209656941,1314,1314,1314,1314,0
20230901,165500,209656941,1314,1314,1314,1314,0
20230901,165400,209656941,1314,1314,1314,1314,0
20230901,165300,209656941,1314,1314,1314,1314,0
20230901,165200,209656941,1314,1314,1314,1314,0
20230901,165100,209656941,1314,1314,1314,1314,0
20230901,165000,209656941,1314,1314,1314,1314,0
20230901,164900,209656941,1314,1314,1314,1314,0
20230901,164800,209656941,1314,1314,1314,1314,0
20230901,164700,209656941,1314,1314,1314,1314,0
20230901,164600,209656941,1314,1314,1314,1314,0
20230901,164500,209656941,1314,1314,1314,1314,0
20230901,164400,209656941,1314,1314,1314,1314,0
20230901,164300,209656941,1314,1314,1314,1314,0
20230901,164200,209656941,1314,1314,1314,1314,0
20230901,164100,209656941,1314,1314,1314,1314,0
20230901,164000,209656941,1314,1314,1314,1314,0
20230901,163900,209656941,1314,1314,1314,1314,0
20230901,163800,209656941,1314,1314,1314,1314,0
20230901,163700,209656941,1314,1314,1314,1314,0
20230901,163600,209656941,1314,1314,1314,1314,1302
20230901,163500,209656941,1314,1314,1314,1314,0
20230901,163400,209656941,1314,1314,1314,1314,0
20230901,163300,209656941,1314,1314,1314,1314,0
20230901,163200,209656941,1314,1314,1314,1314,0
20230901,163100,209656941,1314,1314,1314,1314,0
20230901,163000,209656941,1314,1314,1314,1314,0
20230901,162900,209656941,1314,1314,1314,1314,0
20230901,162800,209656941,1314,1314,1314,1314,0
20230901,162700,209656941,1314,1314,1314,1314,0
20230901,162600,209656941,1314,1314,1314,1314,0
20230901,162500,209656941,1314,1314,1314,1314,0
20230901,162400,209656941,1314,1314,1314,1314,0
20230901,162300,209656941,1314,1314,1314,1314,0
20230901,162200,209656941,1314,1314,1314,1314,0
20230901,162100,209656941,1314,1314,1314,1314,0
20230901,162000,209656941,1314,1314,1314,1314,0
20230901,161900,209656941,1314,1314,1314,1314,0
20230901,161800,209656941,1314,1314,1314,1314,0
20230901,161700,209656941,1314,1314,1314,1314,0
20230901,161600,209656941,1314,1314,1314,1314,0
20230901,161500,209656941,1314,1314,1314,1314,0
20230901,161400,209656941,1314,1314,1314,1314,0
20230901,161300,209656941,1314,1314,1314,1314,0
20230901,161200,209656941,1314,1314,1314,1314,0
20230901,161100,209656941,1314,1314,1314,1314,0
20230901,161000,209656941,1314,1314,1314,1314,0
20230901,160900,209656941,1314,1314,1314,1314,0
20230901,160800,209656941,1314,1314,1314,1314,0
20230901,160700,209656941,1314,1314,1314,1314,0
20230901,160600,209656941,1314,1314,1314,1314,1302
20230901,160500,209656941,1314,1314,1314,1314,0
20230901,160400,209656941,1314,1314,1314,1314,0
20230901,160300,209656941,1314,1314,1314,1314,0
20230901,160200,209656941,1314,1314,1314,1314,0
20230901,160100,209656941,1314,1314,1314,1314,0
20230901,160000,209656941,1314,1314,1314,1314,0
20230901,155900,209656941,1314,1314,1314,1314,0
20230901,155800,209656941,1314,1314,1314,1314,0
20230901,155700,209656941,1314,1314,1314,1314,0
20230901,155600,209656941,1314,1314,1314,1314,0
20230901,155500,209656941,1314,1314,1314,1314,0
20230901,155400,209656941,1314,1314,1314,1314,0
20230901,155300,209656941,1314,1314,1314,1314,0
20230901,155200,209656941,1314,1314,1314,1314,0
20230901,155100,209656941,1314,1314,1314,1314,0
20230901,155000,209656941,1314,1314,1314,1314,0
20230901,154900,209656941,1314,1314,1314,1314,0
20230901,154800,209656941,1314,1314,1314,1314,0
20230901,154700,209656941,1314,1314,1314,1314,0
20230901,154600,209656941,1314,1314,1314,1314,0
20230901,154500,209656941,1314,1314,1314,1314,0
20230901,154400,209656941,1314,1314,1314,1314,0
20230901,154300,209656941,1314,1314,1314,1314,0
20230901,154200,209656941,1314,1314,1314,1314,0
20230901,154100,209656941,1314,1314,1314,1314,0
20230901,154000,209656941,1314,1314,1314,1314,0
20230901,153900,209656941,1314,1314,1314,1314,0
20230901,153800,209656941,1314,1314,1314,1314,0
20230901,153700,209656941,1314,1314,1314,1314,0
20230901,153600,209656941,1314,1314,1314,1314,1302
20230901,153500,209656941,1314,1314,1314,1314,0
20230901,153400,209656941,1314,1314,1314,1314,0
20230901,153300,209656941,1314,1314,1314,1314,0
20230901,153200,209656941,1314,1314,1314,1314,0
20230901,153100,209656941,1314,1314,1314,1314,0
20230901,153000,209656941,1314,1314,1314,1314,1302
20230901,152900,207946113,1319,1319,1319,1319,0
20230901,152800,207946113,1319,1319,1319,1319,0
20230901,152700,207946113,1319,1319,1319,1319,0
20230901,152600,207946113,1319,1319,1319,1319,0
20230901,152500,207946113,1319,1319,1319,1319,0
20230901,152400,207946113,1319,1319,1319,1319,0
20230901,152300,207946113,1319,1319,1319,1319,0
20230901,152200,207946113,1319,1319,1319,1319,0
20230901,152100,207946113,1319,1319,1319,1319,0
20230901,152000,207946113,1319,1319,1319,1319,0
20230901,151900,207946113,1319,1311,1319,1311,200
20230901,151800,207683597,1311,1300,1311,1300,1580
20230901,151700,205623239,1300,1300,1300,1300,0
20230901,151600,205623239,1300,1299,1300,1299,2
20230901,151500,205620640,1290,1298,1298,1290,31
20230901,151400,205580583,1302,1302,1302,1302,0
20230901,151300,205580583,1302,1302,1302,1302,0
20230901,151200,205580583,1302,1302,1302,1302,0
20230901,151100,205580583,1302,1301,1302,1301,10
20230901,151000,205567564,1295,1295,1295,1295,251
20230901,150900,205242519,1302,1300,1302,1300,41
20230901,150800,205189217,1298,1298,1298,1298,0
20230901,150700,205189217,1298,1298,1298,1298,0
20230901,150600,205189217,1298,1298,1298,1298,826
20230901,150500,204117069,1299,1299,1299,1299,0
20230901,150400,204117069,1299,1299,1299,1299,0
20230901,150300,204117069,1299,1299,1299,1299,1
20230901,150200,204115770,1301,1301,1301,1301,0
20230901,150100,204115770,1301,1301,1301,1301,0
20230901,150000,204115770,1301,1297,1301,1297,80
20230901,145900,204011981,1295,1295,1295,1295,0
20230901,145800,204011981,1295,1295,1295,1295,0
20230901,145700,204011981,1295,1295,1295,1295,0
20230901,145600,204011981,1295,1295,1295,1295,0
20230901,145500,204011981,1295,1295,1295,1295,996
20230901,145400,202722161,1295,1294,1295,1294,296
20230901,145300,202339087,1290,1290,1290,1290,122
20230901,145200,202181707,1290,1290,1290,1290,0
20230901,145100,202181707,1290,1290,1290,1290,0
20230901,145000,202181707,1290,1290,1290,1290,0
20230901,144900,202181707,1290,1290,1290,1290,0
20230901,144800,202181707,1290,1291,1291,1290,232
20230901,144700,201882371,1291,1291,1291,1291,0
20230901,144600,201882371,1291,1291,1291,1291,1
20230901,144500,201881080,1301,1301,1301,1301,0
20230901,144400,201881080,1301,1301,1301,1301,0
20230901,144300,201881080,1301,1301,1301,1301,0
20230901,144200,201881080,1301,1301,1301,1301,0
20230901,144100,201881080,1301,1294,1301,1294,50
20230901,144000,201816373,1295,1295,1295,1295,1343
20230901,143900,200077188,1302,1302,1302,1302,0
20230901,143800,200077188,1302,1302,1302,1302,0
20230901,143700,200077188,1302,1302,1302,1302,0
20230901,143600,200077188,1302,1300,1302,1300,3
20230901,143500,200073285,1299,1299,1299,1299,0
20230901,143400,200073285,1299,1299,1299,1299,0
20230901,143300,200073285,1299,1298,1299,1298,825
20230901,143200,199001614,1298,1298,1298,1298,122
20230901,143100,198843258,1298,1298,1298,1298,0
20230901,143000,198843258,1298,1298,1298,1298,0
20230901,142900,198843258,1298,1298,1298,1298,0
20230901,142800,198843258,1298,1298,1298,1298,0
20230901,142700,198843258,1298,1298,1298,1298,0
20230901,142600,198843258,1298,1298,1298,1298,0
20230901,142500,198843258,1298,1298,1298,1298,0
20230901,142400,198843258,1298,1297,1298,1297,857
20230901,142300,197730876,1298,1298,1298,1298,0
20230901,142200,197730876,1298,1298,1298,1298,0
20230901,142100,197730876,1298,1298,1298,1298,0
20230901,142000,197730876,1298,1298,1298,1298,20
20230901,141900,197704916,1298,1294,1298,1294,5
20230901,141800,197698440,1289,1289,1289,1289,102
20230901,141700,197566962,1297,1297,1297,1297,0
20230901,141600,197566962,1297,1297,1297,1297,0
20230901,141500,197566962,1297,1297,1297,1297,0
20230901,141400,197566962,1297,1289,1297,1289,53
20230901,141300,197498637,1292,1292,1292,1292,0
20230901,141200,197498637,1292,1292,1292,1292,0
20230901,141100,197498637,1292,1292,1292,1292,0
20230901,141000,197498637,1292,1292,1292,1292,0
20230901,140900,197498637,1292,1292,1292,1292,2
20230901,140800,197496053,1293,1293,1293,1293,311
20230901,140700,197093930,1293,1293,1293,1293,599
20230901,140600,196319423,1299,1293,1299,1293,17
20230901,140500,196297436,1293,1293,1293,1293,437
20230901,140400,195732395,1294,1294,1294,1294,0
20230901,140300,195732395,1294,1294,1294,1294,0
20230901,140200,195732395,1294,1294,1294,1294,0
20230901,140100,195732395,1294,1294,1294,1294,0
20230901,140000,195732395,1294,1294,1294,1294,1
20230901,135900,195731101,1298,1298,1298,1298,0
20230901,135800,195731101,1298,1298,1298,1298,5
20230901,135700,195724611,1296,1296,1296,1296,903
20230901,135600,194554323,1296,1296,1296,1296,0
20230901,135500,194554323,1296,1296,1296,1296,0
20230901,135400,194554323,1296,1296,1296,1296,191
20230901,135300,194306787,1297,1287,1297,1287,1000
20230901,135200,193010650,1288,1288,1288,1288,0
20230901,135100,193010650,1288,1288,1288,1288,0
20230901,135000,193010650,1288,1288,1288,1288,2
20230901,134900,193008074,1287,1287,1287,1287,1
20230901,134800,193006787,1280,1284,1284,1280,1000
20230901,134700,191726021,1285,1285,1285,1285,0
20230901,134600,191726021,1285,1286,1286,1285,938
20230901,134500,190519806,1291,1291,1291,1291,0
20230901,134400,190519806,1291,1291,1291,1291,0
20230901,134300,190519806,1291,1291,1291,1291,0
20230901,134200,190519806,1291,1291,1291,1291,0
20230901,134100,190519806,1291,1291,1291,1291,0
20230901,134000,190519806,1291,1291,1291,1291,3
20230901,133900,190515933,1298,1298,1298,1298,0
20230901,133800,190515933,1298,1289,1304,1283,1081
20230901,133700,189113730,1288,1288,1288,1288,0
20230901,133600,189113730,1288,1288,1288,1288,0
20230901,133500,189113730,1288,1290,1290,1275,5979
20230901,133400,181445583,1290,1290,1290,1290,3
20230901,133300,181441713,1296,1296,1296,1296,0
20230901,133200,181441713,1296,1296,1296,1296,127
20230901,133100,181277121,1296,1296,1296,1296,0
20230901,133000,181277121,1296,1296,1296,1296,10
20230901,132900,181264161,1297,1297,1297,1297,0
20230901,132800,181264161,1297,1297,1297,1297,0
20230901,132700,181264161,1297,1297,1297,1297,0
20230901,132600,181264161,1297,1297,1297,1297,0
20230901,132500,181264161,1297,1297,1297,1297,0
20230901,132400,181264161,1297,1297,1297,1297,1
20230901,132300,181262864,1291,1291,1291,1291,21
20230901,132200,181235753,1286,1286,1286,1286,0
20230901,132100,181235753,1286,1286,1286,1286,1000
20230901,132000,179949753,1291,1291,1291,1291,2
20230901,131900,179947171,1299,1299,1299,1299,0
20230901,131800,179947171,1299,1299,1299,1299,0
20230901,131700,179947171,1299,1299,1299,1299,0
20230901,131600,179947171,1299,1299,1299,1299,0
20230901,131500,179947171,1299,1299,1299,1299,0
20230901,131400,179947171,1299,1299,1299,1299,0
20230901,131300,179947171,1299,1299,1299,1299,0
20230901,131200,179947171,1299,1286,1299,1286,320
20230901,131100,179534809,1286,1288,1288,1286,288
20230901,131000,179163919,1289,1289,1289,1289,0
20230901,130900,179163919,1289,1289,1289,1288,1340
20230901,130800,177436694,1296,1296,1296,1296,0
20230901,130700,177436694,1296,1296,1296,1296,0
20230901,130600,177436694,1296,1296,1296,1296,0
20230901,130500,177436694,1296,1296,1296,1296,0
20230901,130400,177436694,1296,1296,1296,1296,0
20230901,130300,177436694,1296,1296,1296,1296,0
20230901,130200,177436694,1296,1296,1296,1296,0
20230901,130100,177436694,1296,1296,1296,1296,0
20230901,130000,177436694,1296,1296,1296,1296,0
20230901,125900,177436694,1296,1296,1296,1296,0
20230901,125800,177436694,1296,1296,1296,1296,1
20230901,125700,177435398,1289,1289,1289,1289,0
20230901,125600,177435398,1289,1289,1289,1289,0
20230901,125500,177435398,1289,1289,1289,1289,147
20230901,125400,177245915,1299,1299,1299,1299,0
20230901,125300,177245915,1299,1298,1299,1298,1426
20230901,125200,175393872,1299,1299,1299,1299,0
20230901,125100,175393872,1299,1299,1299,1299,0
20230901,125000,175393872,1299,1299,1299,1299,0
20230901,124900,175393872,1299,1299,1299,1299,0
20230901,124800,175393872,1299,1299,1299,1299,1
20230901,124700,175392573,1300,1290,1300,1290,3
20230901,124600,175388683,1290,1290,1290,1290,299
20230901,124500,175002973,1290,1297,1297,1290,2701
20230901,124400,171518676,1295,1295,1295,1295,10
20230901,124300,171505726,1300,1300,1300,1300,1
20230901,124200,171504426,1290,1290,1290,1290,0
20230901,124100,171504426,1290,1293,1293,1290,11194
20230901,124000,157061240,1295,1295,1295,1295,1
20230901,123900,157059945,1295,1295,1295,1295,0
20230901,123800,157059945,1295,1295,1295,1295,0
20230901,123700,157059945,1295,1295,1295,1295,3
20230901,123600,157056060,1295,1295,1295,1295,0
20230901,123500,157056060,1295,1294,1295,1294,765
20230901,123400,156065542,1294,1294,1294,1294,0
20230901,123300,156065542,1294,1294,1294,1294,0
20230901,123200,156065542,1294,1294,1294,1294,0
20230901,123100,156065542,1294,1294,1294,1294,2
20230901,123000,156062954,1294,1294,1294,1294,0
20230901,122900,156062954,1294,1294,1294,1294,0
20230901,122800,156062954,1294,1294,1294,1294,0
20230901,122700,156062954,1294,1294,1294,1294,0
20230901,122600,156062954,1294,1294,1294,1294,0
20230901,122500,156062954,1294,1294,1294,1294,0
20230901,122400,156062954,1294,1294,1294,1294,0
20230901,122300,156062954,1294,1294,1294,1294,0
20230901,122200,156062954,1294,1294,1294,1294,0
20230901,122100,156062954,1294,1294,1294,1294,0
20230901,122000,156062954,1294,1294,1294,1294,0
20230901,121900,156062954,1294,1294,1294,1294,0
20230901,121800,156062954,1294,1294,1294,1294,0
20230901,121700,156062954,1294,1294,1294,1294,0
20230901,121600,156062954,1294,1294,1294,1294,0
20230901,121500,156062954,1294,1291,1294,1291,2
20230901,121400,156060369,1290,1290,1290,1290,100
20230901,121300,155931369,1291,1291,1291,1291,0
20230901,121200,155931369,1291,1291,1291,1291,1
20230901,121100,155930078,1284,1284,1284,1284,1
20230901,121000,155928794,1291,1290,1291,1290,350
20230901,120900,155477126,1293,1293,1293,1293,0
20230901,120800,155477126,1293,1293,1293,1293,0
20230901,120700,155477126,1293,1293,1293,1293,980
20230901,120600,154209986,1294,1294,1294,1294,0
20230901,120500,154209986,1294,1294,1294,1294,0
20230901,120400,154209986,1294,1292,1294,1280,20001
20230901,120300,128557982,1301,1301,1301,1301,0
20230901,120200,128557982,1301,1301,1301,1301,0
20230901,120100,128557982,1301,1301,1301,1301,50
20230901,120000,128492932,1304,1304,1304,1304,0
20230901,115900,128492932,1304,1304,1304,1304,0
20230901,115800,128492932,1304,1304,1304,1304,0
20230901,115700,128492932,1304,1304,1304,1304,0
20230901,115600,128492932,1304,1304,1304,1304,0
20230901,115500,128492932,1304,1294,1304,1291,247
20230901,115400,128173323,1297,1298,1298,1297,1116
20230901,115300,126724759,1304,1303,1304,1303,10
20230901,115200,126711722,1304,1300,1304,1300,16
20230901,115100,126690867,1301,1301,1301,1301,80
20230901,115000,126586787,1304,1304,1304,1304,0
20230901,114900,126586787,1304,1304,1304,1304,0
20230901,114800,126586787,1304,1304,1304,1304,0
20230901,114700,126586787,1304,1304,1304,1304,0
20230901,114600,126586787,1304,1304,1304,1304,0
20230901,114500,126586787,1304,1304,1304,1304,0
20230901,114400,126586787,1304,1304,1304,1304,0
20230901,114300,126586787,1304,1304,1304,1304,0
20230901,114200,126586787,1304,1304,1304,1304,0
20230901,114100,126586787,1304,1304,1304,1304,0
20230901,114000,126586787,1304,1304,1304,1304,0
20230901,113900,126586787,1304,1304,1304,1304,0
20230901,113800,126586787,1304,1300,1304,1300,1003
20230901,113700,125282879,1302,1302,1302,1302,0
20230901,113600,125282879,1302,1302,1302,1302,0
20230901,113500,125282879,1302,1302,1302,1302,0
20230901,113400,125282879,1302,1301,1302,1301,5
20230901,113300,125276373,1304,1301,1304,1301,145
20230901,113200,125087685,1302,1302,1302,1302,0
20230901,113100,125087685,1302,1302,1302,1302,0
20230901,113000,125087685,1302,1302,1302,1302,0
20230901,112900,125087685,1302,1302,1302,1302,0
20230901,112800,125087685,1302,1302,1302,1302,50
20230901,112700,125022585,1303,1297,1303,1297,1052
20230901,112600,123657136,1298,1298,1298,1298,0
20230901,112500,123657136,1298,1298,1298,1298,0
20230901,112400,123657136,1298,1298,1298,1298,0
20230901,112300,123657136,1298,1298,1298,1298,0
20230901,112200,123657136,1298,1298,1298,1298,11
20230901,112100,123642858,1294,1293,1294,1293,1426
20230901,112000,121797634,1294,1294,1294,1294,0
20230901,111900,121797634,1294,1294,1294,1294,0
20230901,111800,121797634,1294,1294,1294,1294,0
20230901,111700,121797634,1294,1294,1294,1294,110
20230901,111600,121655294,1294,1294,1294,1294,22
20230901,111500,121626826,1294,1294,1294,1294,0
20230901,111400,121626826,1294,1294,1294,1294,0
20230901,111300,121626826,1294,1288,1294,1285,8540
20230901,111200,110650087,1293,1293,1293,1293,0
20230901,111100,110650087,1293,1293,1293,1293,2
20230901,111000,110647501,1289,1295,1295,1289,1676
20230901,110900,108478554,1294,1294,1294,1294,28
20230901,110800,108442322,1297,1297,1297,1297,0
20230901,110700,108442322,1297,1297,1297,1297,0
20230901,110600,108442322,1297,1289,1297,1287,3510
20230901,110500,103921888,1298,1298,1298,1298,0
20230901,110400,103921888,1298,1298,1298,1298,0
20230901,110300,103921888,1298,1298,1298,1298,0
20230901,110200,103921888,1298,1298,1298,1298,0
20230901,110100,103921888,1298,1298,1298,1298,0
20230901,110000,103921888,1298,1298,1298,1298,0
20230901,105900,103921888,1298,1298,1298,1298,4
20230901,105800,103916696,1290,1290,1290,1290,1170
20230901,105700,102407396,1300,1300,1300,1300,2
20230901,105600,102404796,1290,1294,1294,1290,563
20230901,105500,101677904,1301,1302,1303,1301,100
20230901,105400,101547711,1307,1307,1307,1307,0
20230901,105300,101547711,1307,1308,1308,1307,200
20230901,105200,101286211,1310,1288,1310,1288,421
20230901,105100,100741481,1294,1287,1294,1285,46
20230901,105000,100682274,1286,1290,1290,1286,5672
20230901,104900,93376352,1308,1308,1308,1289,4
20230901,104800,93371158,1307,1300,1307,1289,14334
20230901,104700,74844129,1308,1302,1308,1300,2384
20230901,104600,71743881,1312,1312,1312,1312,0
20230901,104500,71743881,1312,1312,1312,1312,1
20230901,104400,71742569,1300,1300,1300,1300,0
20230901,104300,71742569,1300,1312,1312,1300,5626
20230901,104200,64407539,1328,1328,1328,1328,0
20230901,104100,64407539,1328,1328,1328,1328,0
20230901,104000,64407539,1328,1328,1328,1328,0
20230901,103900,64407539,1328,1328,1328,1328,0
20230901,103800,64407539,1328,1317,1328,1317,1000
20230901,103700,63086398,1317,1317,1317,1317,7
20230901,103600,63077179,1341,1341,1341,1341,0
20230901,103500,63077179,1341,1341,1341,1341,0
20230901,103400,63077179,1341,1341,1341,1341,0
20230901,103300,63077179,1341,1341,1341,1341,0
20230901,103200,63077179,1341,1341,1341,1341,0
20230901,103100,63077179,1341,1341,1341,1341,0
20230901,103000,63077179,1341,1341,1341,1341,0
20230901,102900,63077179,1341,1307,1341,1307,2000
20230901,102800,60446536,1309,1309,1309,1309,0
20230901,102700,60446536,1309,1309,1309,1309,0
20230901,102600,60446536,1309,1309,1309,1309,0
20230901,102500,60446536,1309,1309,1309,1309,0
20230901,102400,60446536,1309,1309,1309,1309,0
20230901,102300,60446536,1309,1309,1309,1309,0
20230901,102200,60446536,1309,1303,1309,1300,4365
20230901,102100,54764619,1309,1309,1309,1309,1
20230901,102000,54763310,1305,1305,1305,1305,956
20230901,101900,53515730,1307,1307,1307,1307,21
20230901,101800,53488283,1309,1309,1309,1309,0
20230901,101700,53488283,1309,1309,1309,1309,0
20230901,101600,53488283,1309,1309,1309,1309,0
20230901,101500,53488283,1309,1309,1309,1309,0
20230901,101400,53488283,1309,1309,1309,1309,0
20230901,101300,53488283,1309,1309,1309,1309,0
20230901,101200,53488283,1309,1309,1309,1309,0
20230901,101100,53488283,1309,1309,1310,1301,2502
20230901,101000,50230760,1314,1314,1314,1314,0
20230901,100900,50230760,1314,1314,1314,1314,1
20230901,100800,50229446,1314,1314,1314,1314,0
20230901,100700,50229446,1314,1314,1314,1314,0
20230901,100600,50229446,1314,1314,1314,1314,1
20230901,100500,50228132,1309,1310,1319,1309,1323
20230901,100400,48495941,1310,1310,1310,1310,23
20230901,100300,48465811,1314,1314,1314,1314,0
20230901,100200,48465811,1314,1314,1314,1314,0
20230901,100100,48465811,1314,1307,1314,1307,470
20230901,100000,47850810,1307,1307,1307,1307,1
20230901,095900,47849503,1303,1303,1303,1303,23
20230901,095800,47819534,1303,1303,1303,1303,1
20230901,095700,47818231,1303,1303,1303,1303,0
20230901,095600,47818231,1303,1303,1303,1303,0
20230901,095500,47818231,1303,1303,1303,1303,1
20230901,095400,47816928,1307,1307,1307,1307,1
20230901,095300,47815621,1303,1303,1303,1303,0
20230901,095200,47815621,1303,1306,1306,1303,2
20230901,095100,47813012,1303,1303,1303,1303,1
20230901,095000,47811709,1308,1308,1308,1308,0
20230901,094900,47811709,1308,1308,1308,1308,1
20230901,094800,47810401,1308,1308,1308,1308,0
20230901,094700,47810401,1308,1308,1308,1308,8
20230901,094600,47799937,1308,1308,1308,1308,0
20230901,094500,47799937,1308,1308,1308,1308,0
20230901,094400,47799937,1308,1308,1308,1308,0
20230901,094300,47799937,1308,1308,1308,1308,1
20230901,094200,47798629,1308,1308,1308,1308,0
20230901,094100,47798629,1308,1308,1308,1308,1
20230901,094000,47797321,1307,1307,1307,1307,2
20230901,093900,47794707,1307,1307,1307,1307,10
20230901,093800,47781637,1310,1310,1310,1310,0
20230901,093700,47781637,1310,1299,1310,1299,618
20230901,093600,46978230,1300,1304,1314,1292,10477
20230901,093500,33409235,1320,1320,1320,1308,386
20230901,093400,32904311,1308,1300,1328,1300,979
20230901,093300,31629329,1300,1316,1316,1300,5231
20230901,093200,24807155,1322,1322,1322,1322,0
20230901,093100,24807155,1322,1322,1322,1322,0
20230901,093000,24807155,1322,1322,1322,1322,0
20230901,092900,24807155,1322,1322,1322,1322,20
20230901,092800,24780715,1322,1320,1322,1320,200
20230901,092700,24516411,1323,1323,1323,1323,0
20230901,092600,24516411,1323,1323,1323,1323,1
20230901,092500,24515088,1316,1318,1318,1316,210
20230901,092400,24238640,1318,1318,1318,1317,274
20230901,092300,23877558,1318,1318,1318,1318,213
20230901,092200,23596824,1318,1325,1325,1318,4148
20230901,092100,18127010,1333,1332,1333,1332,396
20230901,092000,17599501,1326,1326,1326,1326,72
20230901,091900,17504029,1325,1325,1325,1325,0
20230901,091800,17504029,1325,1325,1325,1325,0
20230901,091700,17504029,1325,1332,1332,1325,6457
20230901,091600,8931479,1348,1348,1348,1348,0
20230901,091500,8931479,1348,1348,1348,1348,0
20230901,091400,8931479,1348,1348,1348,1348,0
20230901,091300,8931479,1348,1348,1348,1348,0
20230901,091200,8931479,1348,1348,1348,1348,0
20230901,091100,8931479,1348,1348,1348,1348,0
20230901,091000,8931479,1348,1348,1348,1348,0
20230901,090900,8931479,1348,1348,1348,1348,0
20230901,090800,8931479,1348,1348,1348,1348,0
20230901,090700,8931479,1348,1348,1348,1348,0
20230901,090600,8931479,1348,1348,1348,1348,0
20230901,090500,8931479,1348,1348,1348,1348,0
20230901,090400,8931479,1348,1348,1348,1348,1
20230901,090300,8930131,1326,1330,1330,1326,3112
20230901,090200,4803031,1330,1330,1344,1330,3285
20230901,090100,432303,1315,1315,1315,1315,0
20230901,090000,432303,1315,1396,1396,1315,316