KissMeData/085810/min/candle-20230901.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230901,193700,101805366,1568,1568,1568,1568,4149
20230901,193600,101805366,1568,1568,1568,1568,0
20230901,193500,101805366,1568,1568,1568,1568,0
20230901,193400,101805366,1568,1568,1568,1568,0
20230901,193300,101805366,1568,1568,1568,1568,0
20230901,193200,101805366,1568,1568,1568,1568,0
20230901,193100,101805366,1568,1568,1568,1568,0
20230901,193000,101805366,1568,1568,1568,1568,0
20230901,192900,101805366,1568,1568,1568,1568,0
20230901,192800,101805366,1568,1568,1568,1568,0
20230901,192700,101805366,1568,1568,1568,1568,0
20230901,192600,101805366,1568,1568,1568,1568,0
20230901,192500,101805366,1568,1568,1568,1568,0
20230901,192400,101805366,1568,1568,1568,1568,0
20230901,192300,101805366,1568,1568,1568,1568,0
20230901,192200,101805366,1568,1568,1568,1568,0
20230901,192100,101805366,1568,1568,1568,1568,0
20230901,192000,101805366,1568,1568,1568,1568,0
20230901,191900,101805366,1568,1568,1568,1568,0
20230901,191800,101805366,1568,1568,1568,1568,0
20230901,191700,101805366,1568,1568,1568,1568,0
20230901,191600,101805366,1568,1568,1568,1568,0
20230901,191500,101805366,1568,1568,1568,1568,0
20230901,191400,101805366,1568,1568,1568,1568,0
20230901,191300,101805366,1568,1568,1568,1568,0
20230901,191200,101805366,1568,1568,1568,1568,0
20230901,191100,101805366,1568,1568,1568,1568,0
20230901,191000,101805366,1568,1568,1568,1568,0
20230901,190900,101805366,1568,1568,1568,1568,0
20230901,190800,101805366,1568,1568,1568,1568,0
20230901,190700,101805366,1568,1568,1568,1568,4149
20230901,190600,101805366,1568,1568,1568,1568,0
20230901,190500,101805366,1568,1568,1568,1568,0
20230901,190400,101805366,1568,1568,1568,1568,0
20230901,190300,101805366,1568,1568,1568,1568,0
20230901,190200,101805366,1568,1568,1568,1568,0
20230901,190100,101805366,1568,1568,1568,1568,0
20230901,190000,101805366,1568,1568,1568,1568,0
20230901,185900,101805366,1568,1568,1568,1568,0
20230901,185800,101805366,1568,1568,1568,1568,0
20230901,185700,101805366,1568,1568,1568,1568,0
20230901,185600,101805366,1568,1568,1568,1568,0
20230901,185500,101805366,1568,1568,1568,1568,0
20230901,185400,101805366,1568,1568,1568,1568,0
20230901,185300,101805366,1568,1568,1568,1568,0
20230901,185200,101805366,1568,1568,1568,1568,0
20230901,185100,101805366,1568,1568,1568,1568,0
20230901,185000,101805366,1568,1568,1568,1568,0
20230901,184900,101805366,1568,1568,1568,1568,0
20230901,184800,101805366,1568,1568,1568,1568,0
20230901,184700,101805366,1568,1568,1568,1568,0
20230901,184600,101805366,1568,1568,1568,1568,0
20230901,184500,101805366,1568,1568,1568,1568,0
20230901,184400,101805366,1568,1568,1568,1568,0
20230901,184300,101805366,1568,1568,1568,1568,0
20230901,184200,101805366,1568,1568,1568,1568,0
20230901,184100,101805366,1568,1568,1568,1568,0
20230901,184000,101805366,1568,1568,1568,1568,0
20230901,183900,101805366,1568,1568,1568,1568,0
20230901,183800,101805366,1568,1568,1568,1568,0
20230901,183700,101805366,1568,1568,1568,1568,4149
20230901,183600,101805366,1568,1568,1568,1568,0
20230901,183500,101805366,1568,1568,1568,1568,0
20230901,183400,101805366,1568,1568,1568,1568,0
20230901,183300,101805366,1568,1568,1568,1568,0
20230901,183200,101805366,1568,1568,1568,1568,0
20230901,183100,101805366,1568,1568,1568,1568,0
20230901,183000,101805366,1568,1568,1568,1568,0
20230901,182900,101805366,1568,1568,1568,1568,0
20230901,182800,101805366,1568,1568,1568,1568,0
20230901,182700,101805366,1568,1568,1568,1568,0
20230901,182600,101805366,1568,1568,1568,1568,0
20230901,182500,101805366,1568,1568,1568,1568,0
20230901,182400,101805366,1568,1568,1568,1568,0
20230901,182300,101805366,1568,1568,1568,1568,0
20230901,182200,101805366,1568,1568,1568,1568,0
20230901,182100,101805366,1568,1568,1568,1568,0
20230901,182000,101805366,1568,1568,1568,1568,0
20230901,181900,101805366,1568,1568,1568,1568,0
20230901,181800,101805366,1568,1568,1568,1568,0
20230901,181700,101805366,1568,1568,1568,1568,0
20230901,181600,101805366,1568,1568,1568,1568,0
20230901,181500,101805366,1568,1568,1568,1568,0
20230901,181400,101805366,1568,1568,1568,1568,0
20230901,181300,101805366,1568,1568,1568,1568,0
20230901,181200,101805366,1568,1568,1568,1568,0
20230901,181100,101805366,1568,1568,1568,1568,0
20230901,181000,101805366,1568,1568,1568,1568,0
20230901,180900,101805366,1568,1568,1568,1568,0
20230901,180800,101805366,1568,1568,1568,1568,0
20230901,180700,101805366,1568,1568,1568,1568,4149
20230901,180600,101805366,1568,1568,1568,1568,0
20230901,180500,101805366,1568,1568,1568,1568,0
20230901,180400,101805366,1568,1568,1568,1568,0
20230901,180300,101805366,1568,1568,1568,1568,0
20230901,180200,101805366,1568,1568,1568,1568,0
20230901,180100,101805366,1568,1568,1568,1568,0
20230901,180000,101805366,1568,1568,1568,1568,0
20230901,175900,101805366,1568,1568,1568,1568,0
20230901,175800,101805366,1568,1568,1568,1568,0
20230901,175700,101805366,1568,1568,1568,1568,0
20230901,175600,101805366,1568,1568,1568,1568,0
20230901,175500,101805366,1568,1568,1568,1568,0
20230901,175400,101805366,1568,1568,1568,1568,0
20230901,175300,101805366,1568,1568,1568,1568,0
20230901,175200,101805366,1568,1568,1568,1568,0
20230901,175100,101805366,1568,1568,1568,1568,0
20230901,175000,101805366,1568,1568,1568,1568,0
20230901,174900,101805366,1568,1568,1568,1568,0
20230901,174800,101805366,1568,1568,1568,1568,0
20230901,174700,101805366,1568,1568,1568,1568,0
20230901,174600,101805366,1568,1568,1568,1568,0
20230901,174500,101805366,1568,1568,1568,1568,0
20230901,174400,101805366,1568,1568,1568,1568,0
20230901,174300,101805366,1568,1568,1568,1568,0
20230901,174200,101805366,1568,1568,1568,1568,0
20230901,174100,101805366,1568,1568,1568,1568,0
20230901,174000,101805366,1568,1568,1568,1568,0
20230901,173900,101805366,1568,1568,1568,1568,0
20230901,173800,101805366,1568,1568,1568,1568,0
20230901,173700,101805366,1568,1568,1568,1568,4149
20230901,173600,101805366,1568,1568,1568,1568,0
20230901,173500,101805366,1568,1568,1568,1568,0
20230901,173400,101805366,1568,1568,1568,1568,0
20230901,173300,101805366,1568,1568,1568,1568,0
20230901,173200,101805366,1568,1568,1568,1568,0
20230901,173100,101805366,1568,1568,1568,1568,0
20230901,173000,101805366,1568,1568,1568,1568,0
20230901,172900,101805366,1568,1568,1568,1568,0
20230901,172800,101805366,1568,1568,1568,1568,0
20230901,172700,101805366,1568,1568,1568,1568,0
20230901,172600,101805366,1568,1568,1568,1568,0
20230901,172500,101805366,1568,1568,1568,1568,0
20230901,172400,101805366,1568,1568,1568,1568,0
20230901,172300,101805366,1568,1568,1568,1568,0
20230901,172200,101805366,1568,1568,1568,1568,0
20230901,172100,101805366,1568,1568,1568,1568,0
20230901,172000,101805366,1568,1568,1568,1568,0
20230901,171900,101805366,1568,1568,1568,1568,0
20230901,171800,101805366,1568,1568,1568,1568,0
20230901,171700,101805366,1568,1568,1568,1568,0
20230901,171600,101805366,1568,1568,1568,1568,0
20230901,171500,101805366,1568,1568,1568,1568,0
20230901,171400,101805366,1568,1568,1568,1568,0
20230901,171300,101805366,1568,1568,1568,1568,0
20230901,171200,101805366,1568,1568,1568,1568,0
20230901,171100,101805366,1568,1568,1568,1568,0
20230901,171000,101805366,1568,1568,1568,1568,0
20230901,170900,101805366,1568,1568,1568,1568,0
20230901,170800,101805366,1568,1568,1568,1568,0
20230901,170700,101805366,1568,1568,1568,1568,4149
20230901,170600,101805366,1568,1568,1568,1568,0
20230901,170500,101805366,1568,1568,1568,1568,0
20230901,170400,101805366,1568,1568,1568,1568,0
20230901,170300,101805366,1568,1568,1568,1568,0
20230901,170200,101805366,1568,1568,1568,1568,0
20230901,170100,101805366,1568,1568,1568,1568,0
20230901,170000,101805366,1568,1568,1568,1568,0
20230901,165900,101805366,1568,1568,1568,1568,0
20230901,165800,101805366,1568,1568,1568,1568,0
20230901,165700,101805366,1568,1568,1568,1568,0
20230901,165600,101805366,1568,1568,1568,1568,0
20230901,165500,101805366,1568,1568,1568,1568,0
20230901,165400,101805366,1568,1568,1568,1568,0
20230901,165300,101805366,1568,1568,1568,1568,0
20230901,165200,101805366,1568,1568,1568,1568,0
20230901,165100,101805366,1568,1568,1568,1568,0
20230901,165000,101805366,1568,1568,1568,1568,0
20230901,164900,101805366,1568,1568,1568,1568,0
20230901,164800,101805366,1568,1568,1568,1568,0
20230901,164700,101805366,1568,1568,1568,1568,0
20230901,164600,101805366,1568,1568,1568,1568,0
20230901,164500,101805366,1568,1568,1568,1568,0
20230901,164400,101805366,1568,1568,1568,1568,0
20230901,164300,101805366,1568,1568,1568,1568,0
20230901,164200,101805366,1568,1568,1568,1568,0
20230901,164100,101805366,1568,1568,1568,1568,0
20230901,164000,101805366,1568,1568,1568,1568,0
20230901,163900,101805366,1568,1568,1568,1568,0
20230901,163800,101805366,1568,1568,1568,1568,0
20230901,163700,101805366,1568,1568,1568,1568,4149
20230901,163600,101805366,1568,1568,1568,1568,0
20230901,163500,101805366,1568,1568,1568,1568,0
20230901,163400,101805366,1568,1568,1568,1568,0
20230901,163300,101805366,1568,1568,1568,1568,0
20230901,163200,101805366,1568,1568,1568,1568,0
20230901,163100,101805366,1568,1568,1568,1568,0
20230901,163000,101805366,1568,1568,1568,1568,0
20230901,162900,101805366,1568,1568,1568,1568,0
20230901,162800,101805366,1568,1568,1568,1568,0
20230901,162700,101805366,1568,1568,1568,1568,0
20230901,162600,101805366,1568,1568,1568,1568,0
20230901,162500,101805366,1568,1568,1568,1568,0
20230901,162400,101805366,1568,1568,1568,1568,0
20230901,162300,101805366,1568,1568,1568,1568,0
20230901,162200,101805366,1568,1568,1568,1568,0
20230901,162100,101805366,1568,1568,1568,1568,0
20230901,162000,101805366,1568,1568,1568,1568,0
20230901,161900,101805366,1568,1568,1568,1568,0
20230901,161800,101805366,1568,1568,1568,1568,0
20230901,161700,101805366,1568,1568,1568,1568,0
20230901,161600,101805366,1568,1568,1568,1568,0
20230901,161500,101805366,1568,1568,1568,1568,0
20230901,161400,101805366,1568,1568,1568,1568,0
20230901,161300,101805366,1568,1568,1568,1568,0
20230901,161200,101805366,1568,1568,1568,1568,0
20230901,161100,101805366,1568,1568,1568,1568,0
20230901,161000,101805366,1568,1568,1568,1568,0
20230901,160900,101805366,1568,1568,1568,1568,0
20230901,160800,101805366,1568,1568,1568,1568,0
20230901,160700,101805366,1568,1568,1568,1568,4149
20230901,160600,101805366,1568,1568,1568,1568,0
20230901,160500,101805366,1568,1568,1568,1568,0
20230901,160400,101805366,1568,1568,1568,1568,0
20230901,160300,101805366,1568,1568,1568,1568,0
20230901,160200,101805366,1568,1568,1568,1568,0
20230901,160100,101805366,1568,1568,1568,1568,0
20230901,160000,101805366,1568,1568,1568,1568,0
20230901,155900,101805366,1568,1568,1568,1568,0
20230901,155800,101805366,1568,1568,1568,1568,0
20230901,155700,101805366,1568,1568,1568,1568,0
20230901,155600,101805366,1568,1568,1568,1568,0
20230901,155500,101805366,1568,1568,1568,1568,0
20230901,155400,101805366,1568,1568,1568,1568,0
20230901,155300,101805366,1568,1568,1568,1568,0
20230901,155200,101805366,1568,1568,1568,1568,0
20230901,155100,101805366,1568,1568,1568,1568,0
20230901,155000,101805366,1568,1568,1568,1568,0
20230901,154900,101805366,1568,1568,1568,1568,0
20230901,154800,101805366,1568,1568,1568,1568,0
20230901,154700,101805366,1568,1568,1568,1568,0
20230901,154600,101805366,1568,1568,1568,1568,0
20230901,154500,101805366,1568,1568,1568,1568,0
20230901,154400,101805366,1568,1568,1568,1568,0
20230901,154300,101805366,1568,1568,1568,1568,0
20230901,154200,101805366,1568,1568,1568,1568,0
20230901,154100,101805366,1568,1568,1568,1568,0
20230901,154000,101805366,1568,1568,1568,1568,0
20230901,153900,101805366,1568,1568,1568,1568,0
20230901,153800,101805366,1568,1568,1568,1568,0
20230901,153700,101805366,1568,1568,1568,1568,4149
20230901,153600,101805366,1568,1568,1568,1568,0
20230901,153500,101805366,1568,1568,1568,1568,0
20230901,153400,101805366,1568,1568,1568,1568,0
20230901,153300,101805366,1568,1568,1568,1568,0
20230901,153200,101805366,1568,1568,1568,1568,0
20230901,153100,101805366,1568,1568,1568,1568,0
20230901,153000,101805366,1568,1568,1568,1568,4149
20230901,152900,95299734,1568,1568,1568,1568,0
20230901,152800,95299734,1568,1568,1568,1568,0
20230901,152700,95299734,1568,1568,1568,1568,0
20230901,152600,95299734,1568,1568,1568,1568,0
20230901,152500,95299734,1568,1568,1568,1568,0
20230901,152400,95299734,1568,1568,1568,1568,0
20230901,152300,95299734,1568,1568,1568,1568,0
20230901,152200,95299734,1568,1568,1568,1568,0
20230901,152100,95299734,1568,1568,1568,1568,0
20230901,152000,95299734,1568,1568,1568,1568,0
20230901,151900,95299734,1568,1565,1568,1565,262
20230901,151800,94889683,1565,1565,1565,1565,0
20230901,151700,94889683,1565,1565,1565,1565,0
20230901,151600,94889683,1565,1562,1565,1555,262
20230901,151500,94482010,1566,1566,1566,1566,0
20230901,151400,94482010,1566,1566,1566,1566,0
20230901,151300,94482010,1566,1556,1566,1556,145
20230901,151200,94255940,1566,1566,1566,1566,3
20230901,151100,94251242,1556,1556,1556,1556,0
20230901,151000,94251242,1556,1556,1556,1556,30
20230901,150900,94204562,1556,1556,1556,1556,0
20230901,150800,94204562,1556,1556,1556,1556,250
20230901,150700,93815562,1556,1556,1556,1556,0
20230901,150600,93815562,1556,1556,1556,1556,0
20230901,150500,93815562,1556,1556,1556,1556,0
20230901,150400,93815562,1556,1556,1556,1556,0
20230901,150300,93815562,1556,1556,1556,1556,0
20230901,150200,93815562,1556,1556,1556,1556,0
20230901,150100,93815562,1556,1556,1556,1556,0
20230901,150000,93815562,1556,1557,1557,1556,292
20230901,145900,93360923,1557,1557,1557,1557,1
20230901,145800,93359366,1557,1557,1557,1557,0
20230901,145700,93359366,1557,1557,1557,1557,0
20230901,145600,93359366,1557,1567,1567,1557,10
20230901,145500,93343736,1567,1567,1567,1567,11
20230901,145400,93326499,1567,1567,1567,1567,0
20230901,145300,93326499,1567,1567,1567,1567,547
20230901,145200,92469350,1567,1566,1567,1566,30
20230901,145100,92422363,1566,1566,1566,1566,0
20230901,145000,92422363,1566,1566,1566,1566,654
20230901,144900,91398199,1566,1566,1566,1566,0
20230901,144800,91398199,1566,1566,1566,1566,0
20230901,144700,91398199,1566,1566,1566,1566,0
20230901,144600,91398199,1566,1566,1566,1566,0
20230901,144500,91398199,1566,1566,1566,1566,0
20230901,144400,91398199,1566,1566,1566,1566,13
20230901,144300,91377841,1566,1566,1566,1566,12
20230901,144200,91359049,1566,1566,1566,1566,340
20230901,144100,90826609,1567,1567,1567,1567,0
20230901,144000,90826609,1567,1567,1567,1561,216
20230901,143900,90489351,1561,1561,1561,1561,0
20230901,143800,90489351,1561,1561,1561,1561,0
20230901,143700,90489351,1561,1561,1561,1561,0
20230901,143600,90489351,1561,1561,1561,1561,1
20230901,143500,90487790,1561,1561,1561,1561,0
20230901,143400,90487790,1561,1561,1561,1561,0
20230901,143300,90487790,1561,1561,1561,1561,0
20230901,143200,90487790,1561,1561,1561,1561,0
20230901,143100,90487790,1561,1561,1561,1561,0
20230901,143000,90487790,1561,1561,1561,1561,0
20230901,142900,90487790,1561,1561,1561,1561,0
20230901,142800,90487790,1561,1561,1561,1561,0
20230901,142700,90487790,1561,1561,1561,1561,0
20230901,142600,90487790,1561,1561,1561,1561,0
20230901,142500,90487790,1561,1561,1561,1561,0
20230901,142400,90487790,1561,1561,1561,1561,0
20230901,142300,90487790,1561,1561,1561,1561,0
20230901,142200,90487790,1561,1561,1561,1561,0
20230901,142100,90487790,1561,1561,1561,1561,0
20230901,142000,90487790,1561,1561,1561,1561,0
20230901,141900,90487790,1561,1561,1561,1561,0
20230901,141800,90487790,1561,1561,1561,1561,0
20230901,141700,90487790,1561,1560,1561,1560,3102
20230901,141600,85645749,1560,1560,1560,1560,0
20230901,141500,85645749,1560,1560,1560,1560,389
20230901,141400,85038909,1559,1559,1559,1559,321
20230901,141300,84538470,1559,1559,1559,1559,100
20230901,141200,84382570,1559,1559,1559,1559,0
20230901,141100,84382570,1559,1559,1559,1559,0
20230901,141000,84382570,1559,1559,1559,1559,0
20230901,140900,84382570,1559,1559,1559,1559,18
20230901,140800,84354508,1559,1559,1559,1559,4
20230901,140700,84348272,1557,1561,1561,1557,826
20230901,140600,83061764,1561,1560,1561,1560,60
20230901,140500,82968154,1559,1559,1559,1559,0
20230901,140400,82968154,1559,1559,1559,1559,0
20230901,140300,82968154,1559,1559,1559,1559,0
20230901,140200,82968154,1559,1559,1559,1559,0
20230901,140100,82968154,1559,1559,1559,1559,0
20230901,140000,82968154,1559,1559,1559,1559,10
20230901,135900,82952564,1558,1558,1558,1558,0
20230901,135800,82952564,1558,1558,1558,1558,0
20230901,135700,82952564,1558,1559,1559,1558,1920
20230901,135600,79960201,1560,1560,1560,1560,0
20230901,135500,79960201,1560,1560,1560,1560,0
20230901,135400,79960201,1560,1560,1560,1560,0
20230901,135300,79960201,1560,1560,1560,1560,0
20230901,135200,79960201,1560,1560,1560,1560,0
20230901,135100,79960201,1560,1560,1560,1560,0
20230901,135000,79960201,1560,1560,1560,1560,10
20230901,134900,79944601,1560,1560,1560,1560,0
20230901,134800,79944601,1560,1560,1560,1560,0
20230901,134700,79944601,1560,1560,1560,1560,0
20230901,134600,79944601,1560,1560,1560,1560,0
20230901,134500,79944601,1560,1560,1560,1560,1
20230901,134400,79943041,1560,1560,1560,1560,0
20230901,134300,79943041,1560,1560,1560,1560,0
20230901,134200,79943041,1560,1560,1560,1560,0
20230901,134100,79943041,1560,1560,1560,1560,0
20230901,134000,79943041,1560,1560,1560,1560,0
20230901,133900,79943041,1560,1560,1560,1560,0
20230901,133800,79943041,1560,1560,1560,1560,0
20230901,133700,79943041,1560,1560,1560,1560,20
20230901,133600,79911841,1560,1560,1560,1560,0
20230901,133500,79911841,1560,1562,1562,1560,250
20230901,133400,79521798,1561,1561,1561,1561,61
20230901,133300,79426577,1561,1561,1561,1561,0
20230901,133200,79426577,1561,1561,1561,1561,0
20230901,133100,79426577,1561,1561,1561,1561,0
20230901,133000,79426577,1561,1561,1561,1561,103
20230901,132900,79265794,1561,1561,1561,1561,0
20230901,132800,79265794,1561,1561,1561,1561,0
20230901,132700,79265794,1561,1561,1561,1561,20
20230901,132600,79234574,1561,1561,1561,1561,6
20230901,132500,79225208,1561,1561,1561,1561,0
20230901,132400,79225208,1561,1561,1561,1561,0
20230901,132300,79225208,1561,1561,1561,1561,0
20230901,132200,79225208,1561,1561,1561,1561,2
20230901,132100,79222086,1566,1565,1566,1565,190
20230901,132000,78924646,1564,1564,1564,1564,10
20230901,131900,78909006,1559,1559,1559,1559,0
20230901,131800,78909006,1559,1559,1559,1559,0
20230901,131700,78909006,1559,1559,1559,1559,0
20230901,131600,78909006,1559,1559,1559,1559,34
20230901,131500,78856000,1559,1559,1559,1559,1
20230901,131400,78854441,1560,1560,1560,1560,0
20230901,131300,78854441,1560,1560,1560,1560,11
20230901,131200,78837281,1560,1560,1560,1560,15
20230901,131100,78813881,1561,1561,1561,1561,0
20230901,131000,78813881,1561,1561,1561,1561,0
20230901,130900,78813881,1561,1561,1561,1561,0
20230901,130800,78813881,1561,1561,1561,1561,0
20230901,130700,78813881,1561,1561,1561,1561,0
20230901,130600,78813881,1561,1561,1561,1561,0
20230901,130500,78813881,1561,1561,1561,1561,0
20230901,130400,78813881,1561,1561,1561,1561,0
20230901,130300,78813881,1561,1561,1561,1561,0
20230901,130200,78813881,1561,1561,1561,1561,1
20230901,130100,78812320,1561,1561,1561,1561,43
20230901,130000,78745197,1565,1565,1565,1565,0
20230901,125900,78745197,1565,1565,1565,1565,0
20230901,125800,78745197,1565,1565,1565,1565,20
20230901,125700,78713897,1566,1566,1566,1566,0
20230901,125600,78713897,1566,1566,1566,1566,40
20230901,125500,78651257,1561,1561,1561,1561,0
20230901,125400,78651257,1561,1561,1561,1561,63
20230901,125300,78552914,1566,1566,1566,1566,0
20230901,125200,78552914,1566,1566,1566,1566,0
20230901,125100,78552914,1566,1566,1566,1566,0
20230901,125000,78552914,1566,1566,1566,1566,0
20230901,124900,78552914,1566,1566,1566,1566,0
20230901,124800,78552914,1566,1566,1566,1566,0
20230901,124700,78552914,1566,1566,1566,1566,0
20230901,124600,78552914,1566,1566,1566,1566,0
20230901,124500,78552914,1566,1566,1566,1566,0
20230901,124400,78552914,1566,1566,1566,1566,0
20230901,124300,78552914,1566,1566,1566,1566,0
20230901,124200,78552914,1566,1566,1566,1566,1
20230901,124100,78551348,1560,1561,1561,1560,2913
20230901,124000,74006970,1566,1566,1566,1566,0
20230901,123900,74006970,1566,1566,1566,1566,0
20230901,123800,74006970,1566,1566,1566,1566,0
20230901,123700,74006970,1566,1566,1566,1566,0
20230901,123600,74006970,1566,1566,1566,1566,0
20230901,123500,74006970,1566,1566,1566,1566,0
20230901,123400,74006970,1566,1566,1566,1566,0
20230901,123300,74006970,1566,1566,1566,1566,0
20230901,123200,74006970,1566,1566,1566,1566,50
20230901,123100,73928670,1566,1566,1566,1566,0
20230901,123000,73928670,1566,1566,1566,1566,0
20230901,122900,73928670,1566,1566,1566,1566,0
20230901,122800,73928670,1566,1566,1566,1566,2
20230901,122700,73925538,1560,1560,1560,1560,0
20230901,122600,73925538,1560,1560,1560,1560,0
20230901,122500,73925538,1560,1560,1560,1560,0
20230901,122400,73925538,1560,1560,1560,1560,0
20230901,122300,73925538,1560,1560,1560,1560,0
20230901,122200,73925538,1560,1560,1560,1560,0
20230901,122100,73925538,1560,1560,1560,1560,0
20230901,122000,73925538,1560,1560,1560,1560,0
20230901,121900,73925538,1560,1560,1560,1560,0
20230901,121800,73925538,1560,1560,1560,1560,0
20230901,121700,73925538,1560,1560,1560,1560,0
20230901,121600,73925538,1560,1561,1561,1560,2000
20230901,121500,70805444,1561,1561,1561,1561,0
20230901,121400,70805444,1561,1561,1561,1561,0
20230901,121300,70805444,1561,1566,1566,1561,80
20230901,121200,70680468,1566,1566,1566,1566,2
20230901,121100,70677336,1566,1566,1566,1566,0
20230901,121000,70677336,1566,1566,1566,1566,0
20230901,120900,70677336,1566,1566,1566,1566,0
20230901,120800,70677336,1566,1566,1566,1566,0
20230901,120700,70677336,1566,1566,1566,1566,60
20230901,120600,70583376,1566,1566,1566,1566,0
20230901,120500,70583376,1566,1566,1566,1566,10
20230901,120400,70567716,1566,1566,1566,1566,190
20230901,120300,70270176,1566,1566,1566,1566,0
20230901,120200,70270176,1566,1566,1566,1566,1
20230901,120100,70268610,1561,1561,1561,1561,0
20230901,120000,70268610,1561,1561,1561,1561,0
20230901,115900,70268610,1561,1561,1561,1561,0
20230901,115800,70268610,1561,1561,1561,1561,0
20230901,115700,70268610,1561,1561,1561,1561,0
20230901,115600,70268610,1561,1561,1561,1561,0
20230901,115500,70268610,1561,1561,1561,1561,521
20230901,115400,69455329,1561,1561,1561,1561,1
20230901,115300,69453768,1561,1561,1561,1561,1
20230901,115200,69452207,1566,1566,1566,1566,0
20230901,115100,69452207,1566,1566,1566,1566,0
20230901,115000,69452207,1566,1566,1566,1566,0
20230901,114900,69452207,1566,1566,1566,1566,0
20230901,114800,69452207,1566,1566,1566,1566,0
20230901,114700,69452207,1566,1566,1566,1566,0
20230901,114600,69452207,1566,1566,1566,1566,1
20230901,114500,69450641,1566,1566,1566,1566,0
20230901,114400,69450641,1566,1566,1566,1566,0
20230901,114300,69450641,1566,1566,1566,1566,1
20230901,114200,69449075,1561,1561,1561,1561,0
20230901,114100,69449075,1561,1561,1561,1561,0
20230901,114000,69449075,1561,1561,1561,1561,0
20230901,113900,69449075,1561,1561,1561,1561,0
20230901,113800,69449075,1561,1561,1561,1561,0
20230901,113700,69449075,1561,1561,1561,1561,0
20230901,113600,69449075,1561,1561,1561,1561,1
20230901,113500,69447514,1561,1561,1561,1561,0
20230901,113400,69447514,1561,1561,1561,1561,0
20230901,113300,69447514,1561,1561,1561,1561,0
20230901,113200,69447514,1561,1561,1561,1561,0
20230901,113100,69447514,1561,1561,1561,1561,0
20230901,113000,69447514,1561,1562,1562,1561,417
20230901,112900,68796472,1560,1561,1561,1560,150
20230901,112800,68562464,1560,1560,1560,1560,0
20230901,112700,68562464,1560,1560,1560,1560,0
20230901,112600,68562464,1560,1560,1560,1560,0
20230901,112500,68562464,1560,1560,1560,1560,0
20230901,112400,68562464,1560,1560,1560,1560,0
20230901,112300,68562464,1560,1560,1560,1560,0
20230901,112200,68562464,1560,1560,1560,1560,0
20230901,112100,68562464,1560,1560,1560,1560,0
20230901,112000,68562464,1560,1560,1560,1560,0
20230901,111900,68562464,1560,1560,1560,1560,0
20230901,111800,68562464,1560,1560,1560,1560,0
20230901,111700,68562464,1560,1560,1560,1560,0
20230901,111600,68562464,1560,1560,1560,1560,0
20230901,111500,68562464,1560,1560,1560,1560,43
20230901,111400,68495384,1560,1560,1560,1560,0
20230901,111300,68495384,1560,1560,1560,1560,0
20230901,111200,68495384,1560,1560,1560,1560,0
20230901,111100,68495384,1560,1560,1560,1560,202
20230901,111000,68180264,1563,1563,1563,1563,0
20230901,110900,68180264,1563,1563,1563,1563,1234
20230901,110800,66251522,1563,1563,1563,1563,0
20230901,110700,66251522,1563,1563,1563,1563,0
20230901,110600,66251522,1563,1563,1563,1563,0
20230901,110500,66251522,1563,1563,1563,1563,0
20230901,110400,66251522,1563,1563,1563,1563,5
20230901,110300,66243707,1563,1563,1563,1563,31
20230901,110200,66195254,1563,1563,1563,1563,59
20230901,110100,66103037,1564,1564,1564,1564,0
20230901,110000,66103037,1564,1564,1564,1564,0
20230901,105900,66103037,1564,1564,1564,1564,0
20230901,105800,66103037,1564,1564,1564,1564,196
20230901,105700,65796493,1568,1568,1568,1568,2
20230901,105600,65793357,1566,1566,1566,1566,0
20230901,105500,65793357,1566,1566,1566,1566,0
20230901,105400,65793357,1566,1566,1566,1566,1
20230901,105300,65791791,1564,1564,1564,1564,0
20230901,105200,65791791,1564,1564,1564,1564,0
20230901,105100,65791791,1564,1564,1564,1564,0
20230901,105000,65791791,1564,1564,1564,1564,0
20230901,104900,65791791,1564,1566,1566,1564,1043
20230901,104800,64159525,1565,1565,1565,1565,0
20230901,104700,64159525,1565,1565,1565,1565,0
20230901,104600,64159525,1565,1565,1565,1565,0
20230901,104500,64159525,1565,1565,1565,1565,0
20230901,104400,64159525,1565,1565,1565,1565,0
20230901,104300,64159525,1565,1565,1565,1565,0
20230901,104200,64159525,1565,1565,1565,1565,0
20230901,104100,64159525,1565,1565,1565,1565,0
20230901,104000,64159525,1565,1565,1565,1565,0
20230901,103900,64159525,1565,1565,1565,1565,0
20230901,103800,64159525,1565,1565,1565,1565,25
20230901,103700,64120400,1565,1565,1565,1565,26
20230901,103600,64079710,1565,1565,1565,1565,0
20230901,103500,64079710,1565,1565,1565,1565,0
20230901,103400,64079710,1565,1565,1565,1565,27
20230901,103300,64037455,1565,1565,1565,1565,0
20230901,103200,64037455,1565,1565,1565,1565,0
20230901,103100,64037455,1565,1565,1565,1565,2
20230901,103000,64034325,1565,1565,1565,1565,2
20230901,102900,64031195,1564,1564,1564,1564,0
20230901,102800,64031195,1564,1564,1564,1564,60
20230901,102700,63937355,1564,1564,1564,1564,0
20230901,102600,63937355,1564,1564,1564,1564,0
20230901,102500,63937355,1564,1564,1564,1564,0
20230901,102400,63937355,1564,1564,1564,1564,1
20230901,102300,63935791,1563,1564,1564,1563,195
20230901,102200,63630988,1563,1563,1563,1563,502
20230901,102100,62846362,1563,1563,1563,1563,0
20230901,102000,62846362,1563,1563,1563,1563,0
20230901,101900,62846362,1563,1563,1563,1563,0
20230901,101800,62846362,1563,1570,1570,1563,1572
20230901,101700,60385534,1577,1577,1577,1577,0
20230901,101600,60385534,1577,1577,1577,1577,0
20230901,101500,60385534,1577,1577,1577,1577,0
20230901,101400,60385534,1577,1577,1577,1577,0
20230901,101300,60385534,1577,1577,1577,1577,0
20230901,101200,60385534,1577,1577,1577,1577,0
20230901,101100,60385534,1577,1577,1577,1577,0
20230901,101000,60385534,1577,1577,1577,1577,0
20230901,100900,60385534,1577,1577,1577,1577,0
20230901,100800,60385534,1577,1577,1577,1577,2
20230901,100700,60382380,1568,1568,1568,1568,0
20230901,100600,60382380,1568,1568,1568,1568,1
20230901,100500,60380812,1568,1568,1568,1568,90
20230901,100400,60239692,1568,1579,1579,1568,521
20230901,100300,59422158,1579,1579,1579,1579,1
20230901,100200,59420579,1571,1571,1571,1571,1
20230901,100100,59419008,1570,1570,1570,1570,191
20230901,100000,59119138,1571,1574,1574,1571,766
20230901,095900,57915599,1575,1575,1575,1575,0
20230901,095800,57915599,1575,1575,1575,1575,0
20230901,095700,57915599,1575,1575,1575,1575,0
20230901,095600,57915599,1575,1575,1575,1575,11
20230901,095500,57898274,1575,1575,1575,1575,0
20230901,095400,57898274,1575,1575,1575,1575,0
20230901,095300,57898274,1575,1575,1575,1575,0
20230901,095200,57898274,1575,1575,1575,1575,1
20230901,095100,57896699,1579,1579,1579,1579,1
20230901,095000,57895120,1574,1576,1576,1574,2700
20230901,094900,53645245,1576,1576,1576,1576,1
20230901,094800,53643669,1576,1576,1576,1576,0
20230901,094700,53643669,1576,1577,1579,1576,57
20230901,094600,53553770,1577,1583,1583,1577,2140
20230901,094500,50171826,1583,1581,1583,1580,1587
20230901,094400,47662827,1581,1580,1581,1580,609
20230901,094300,46700380,1579,1575,1579,1575,265
20230901,094200,46281949,1579,1577,1579,1576,62
20230901,094100,46184172,1576,1576,1576,1576,0
20230901,094000,46184172,1576,1576,1576,1576,277
20230901,093900,45747620,1576,1574,1576,1574,187
20230901,093800,45453146,1574,1574,1574,1574,2
20230901,093700,45449998,1574,1574,1574,1574,1
20230901,093600,45448424,1574,1574,1574,1574,2
20230901,093500,45445276,1575,1575,1576,1575,65
20230901,093400,45342875,1572,1572,1572,1572,1
20230901,093300,45341303,1575,1575,1575,1575,1000
20230901,093200,43766303,1575,1575,1575,1575,0
20230901,093100,43766303,1575,1574,1575,1574,84
20230901,093000,43634053,1575,1575,1575,1575,40
20230901,092900,43571053,1575,1575,1575,1575,0
20230901,092800,43571053,1575,1575,1575,1575,10
20230901,092700,43555303,1575,1575,1575,1575,0
20230901,092600,43555303,1575,1575,1575,1575,1
20230901,092500,43553728,1581,1581,1581,1567,201
20230901,092400,43238677,1584,1584,1584,1584,0
20230901,092300,43238677,1584,1581,1584,1565,3206
20230901,092200,38210335,1587,1582,1587,1581,132
20230901,092100,38001508,1582,1581,1582,1581,1370
20230901,092000,35835338,1580,1580,1581,1580,404
20230901,091900,35196950,1580,1580,1580,1580,0
20230901,091800,35196950,1580,1580,1580,1580,63
20230901,091700,35097410,1580,1580,1580,1580,2
20230901,091600,35094250,1581,1581,1581,1581,0
20230901,091500,35094250,1581,1580,1581,1580,20
20230901,091400,35062637,1569,1569,1569,1569,0
20230901,091300,35062637,1569,1569,1569,1569,0
20230901,091200,35062637,1569,1571,1571,1569,99
20230901,091100,34907136,1581,1581,1581,1581,100
20230901,091000,34749036,1582,1582,1582,1582,6
20230901,090900,34739544,1587,1560,1587,1560,11
20230901,090800,34722170,1565,1563,1565,1563,868
20230901,090700,33364760,1556,1556,1556,1556,2468
20230901,090600,29524552,1562,1562,1562,1562,31
20230901,090500,29476130,1564,1550,1564,1546,12793
20230901,090400,9687324,1546,1546,1546,1546,0
20230901,090300,9687324,1546,1561,1562,1546,1701
20230901,090200,7043873,1552,1553,1553,1551,2023
20230901,090100,3905942,1545,1560,1562,1545,2295
20230901,090000,329793,1563,1563,1563,1563,211