KissMeData/097780/min/candle-20230901.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230901,194400,253714960,1402,1402,1402,1402,16204
20230901,194300,253714960,1402,1402,1402,1402,0
20230901,194200,253714960,1402,1402,1402,1402,0
20230901,194100,253714960,1402,1402,1402,1402,0
20230901,194000,253714960,1402,1402,1402,1402,0
20230901,193900,253714960,1402,1402,1402,1402,0
20230901,193800,253714960,1402,1402,1402,1402,0
20230901,193700,253714960,1402,1402,1402,1402,0
20230901,193600,253714960,1402,1402,1402,1402,0
20230901,193500,253714960,1402,1402,1402,1402,0
20230901,193400,253714960,1402,1402,1402,1402,0
20230901,193300,253714960,1402,1402,1402,1402,0
20230901,193200,253714960,1402,1402,1402,1402,0
20230901,193100,253714960,1402,1402,1402,1402,0
20230901,193000,253714960,1402,1402,1402,1402,0
20230901,192900,253714960,1402,1402,1402,1402,0
20230901,192800,253714960,1402,1402,1402,1402,0
20230901,192700,253714960,1402,1402,1402,1402,0
20230901,192600,253714960,1402,1402,1402,1402,0
20230901,192500,253714960,1402,1402,1402,1402,0
20230901,192400,253714960,1402,1402,1402,1402,0
20230901,192300,253714960,1402,1402,1402,1402,0
20230901,192200,253714960,1402,1402,1402,1402,0
20230901,192100,253714960,1402,1402,1402,1402,0
20230901,192000,253714960,1402,1402,1402,1402,0
20230901,191900,253714960,1402,1402,1402,1402,0
20230901,191800,253714960,1402,1402,1402,1402,0
20230901,191700,253714960,1402,1402,1402,1402,0
20230901,191600,253714960,1402,1402,1402,1402,0
20230901,191500,253714960,1402,1402,1402,1402,0
20230901,191400,253714960,1402,1402,1402,1402,16204
20230901,191300,253714960,1402,1402,1402,1402,0
20230901,191200,253714960,1402,1402,1402,1402,0
20230901,191100,253714960,1402,1402,1402,1402,0
20230901,191000,253714960,1402,1402,1402,1402,0
20230901,190900,253714960,1402,1402,1402,1402,0
20230901,190800,253714960,1402,1402,1402,1402,0
20230901,190700,253714960,1402,1402,1402,1402,0
20230901,190600,253714960,1402,1402,1402,1402,0
20230901,190500,253714960,1402,1402,1402,1402,0
20230901,190400,253714960,1402,1402,1402,1402,0
20230901,190300,253714960,1402,1402,1402,1402,0
20230901,190200,253714960,1402,1402,1402,1402,0
20230901,190100,253714960,1402,1402,1402,1402,0
20230901,190000,253714960,1402,1402,1402,1402,0
20230901,185900,253714960,1402,1402,1402,1402,0
20230901,185800,253714960,1402,1402,1402,1402,0
20230901,185700,253714960,1402,1402,1402,1402,0
20230901,185600,253714960,1402,1402,1402,1402,0
20230901,185500,253714960,1402,1402,1402,1402,0
20230901,185400,253714960,1402,1402,1402,1402,0
20230901,185300,253714960,1402,1402,1402,1402,0
20230901,185200,253714960,1402,1402,1402,1402,0
20230901,185100,253714960,1402,1402,1402,1402,0
20230901,185000,253714960,1402,1402,1402,1402,0
20230901,184900,253714960,1402,1402,1402,1402,0
20230901,184800,253714960,1402,1402,1402,1402,0
20230901,184700,253714960,1402,1402,1402,1402,0
20230901,184600,253714960,1402,1402,1402,1402,0
20230901,184500,253714960,1402,1402,1402,1402,0
20230901,184400,253714960,1402,1402,1402,1402,16204
20230901,184300,253714960,1402,1402,1402,1402,0
20230901,184200,253714960,1402,1402,1402,1402,0
20230901,184100,253714960,1402,1402,1402,1402,0
20230901,184000,253714960,1402,1402,1402,1402,0
20230901,183900,253714960,1402,1402,1402,1402,0
20230901,183800,253714960,1402,1402,1402,1402,0
20230901,183700,253714960,1402,1402,1402,1402,0
20230901,183600,253714960,1402,1402,1402,1402,0
20230901,183500,253714960,1402,1402,1402,1402,0
20230901,183400,253714960,1402,1402,1402,1402,0
20230901,183300,253714960,1402,1402,1402,1402,0
20230901,183200,253714960,1402,1402,1402,1402,0
20230901,183100,253714960,1402,1402,1402,1402,0
20230901,183000,253714960,1402,1402,1402,1402,0
20230901,182900,253714960,1402,1402,1402,1402,0
20230901,182800,253714960,1402,1402,1402,1402,0
20230901,182700,253714960,1402,1402,1402,1402,0
20230901,182600,253714960,1402,1402,1402,1402,0
20230901,182500,253714960,1402,1402,1402,1402,0
20230901,182400,253714960,1402,1402,1402,1402,0
20230901,182300,253714960,1402,1402,1402,1402,0
20230901,182200,253714960,1402,1402,1402,1402,0
20230901,182100,253714960,1402,1402,1402,1402,0
20230901,182000,253714960,1402,1402,1402,1402,0
20230901,181900,253714960,1402,1402,1402,1402,0
20230901,181800,253714960,1402,1402,1402,1402,0
20230901,181700,253714960,1402,1402,1402,1402,0
20230901,181600,253714960,1402,1402,1402,1402,0
20230901,181500,253714960,1402,1402,1402,1402,0
20230901,181400,253714960,1402,1402,1402,1402,16204
20230901,181300,253714960,1402,1402,1402,1402,0
20230901,181200,253714960,1402,1402,1402,1402,0
20230901,181100,253714960,1402,1402,1402,1402,0
20230901,181000,253714960,1402,1402,1402,1402,0
20230901,180900,253714960,1402,1402,1402,1402,0
20230901,180800,253714960,1402,1402,1402,1402,0
20230901,180700,253714960,1402,1402,1402,1402,0
20230901,180600,253714960,1402,1402,1402,1402,0
20230901,180500,253714960,1402,1402,1402,1402,0
20230901,180400,253714960,1402,1402,1402,1402,0
20230901,180300,253714960,1402,1402,1402,1402,0
20230901,180200,253714960,1402,1402,1402,1402,0
20230901,180100,253714960,1402,1402,1402,1402,0
20230901,180000,253714960,1402,1402,1402,1402,0
20230901,175900,253714960,1402,1402,1402,1402,0
20230901,175800,253714960,1402,1402,1402,1402,0
20230901,175700,253714960,1402,1402,1402,1402,0
20230901,175600,253714960,1402,1402,1402,1402,0
20230901,175500,253714960,1402,1402,1402,1402,0
20230901,175400,253714960,1402,1402,1402,1402,0
20230901,175300,253714960,1402,1402,1402,1402,0
20230901,175200,253714960,1402,1402,1402,1402,0
20230901,175100,253714960,1402,1402,1402,1402,0
20230901,175000,253714960,1402,1402,1402,1402,0
20230901,174900,253714960,1402,1402,1402,1402,0
20230901,174800,253714960,1402,1402,1402,1402,0
20230901,174700,253714960,1402,1402,1402,1402,0
20230901,174600,253714960,1402,1402,1402,1402,0
20230901,174500,253714960,1402,1402,1402,1402,0
20230901,174400,253714960,1402,1402,1402,1402,16204
20230901,174300,253714960,1402,1402,1402,1402,0
20230901,174200,253714960,1402,1402,1402,1402,0
20230901,174100,253714960,1402,1402,1402,1402,0
20230901,174000,253714960,1402,1402,1402,1402,0
20230901,173900,253714960,1402,1402,1402,1402,0
20230901,173800,253714960,1402,1402,1402,1402,0
20230901,173700,253714960,1402,1402,1402,1402,0
20230901,173600,253714960,1402,1402,1402,1402,0
20230901,173500,253714960,1402,1402,1402,1402,0
20230901,173400,253714960,1402,1402,1402,1402,0
20230901,173300,253714960,1402,1402,1402,1402,0
20230901,173200,253714960,1402,1402,1402,1402,0
20230901,173100,253714960,1402,1402,1402,1402,0
20230901,173000,253714960,1402,1402,1402,1402,0
20230901,172900,253714960,1402,1402,1402,1402,0
20230901,172800,253714960,1402,1402,1402,1402,0
20230901,172700,253714960,1402,1402,1402,1402,0
20230901,172600,253714960,1402,1402,1402,1402,0
20230901,172500,253714960,1402,1402,1402,1402,0
20230901,172400,253714960,1402,1402,1402,1402,0
20230901,172300,253714960,1402,1402,1402,1402,0
20230901,172200,253714960,1402,1402,1402,1402,0
20230901,172100,253714960,1402,1402,1402,1402,0
20230901,172000,253714960,1402,1402,1402,1402,0
20230901,171900,253714960,1402,1402,1402,1402,0
20230901,171800,253714960,1402,1402,1402,1402,0
20230901,171700,253714960,1402,1402,1402,1402,0
20230901,171600,253714960,1402,1402,1402,1402,0
20230901,171500,253714960,1402,1402,1402,1402,0
20230901,171400,253714960,1402,1402,1402,1402,16204
20230901,171300,253714960,1402,1402,1402,1402,0
20230901,171200,253714960,1402,1402,1402,1402,0
20230901,171100,253714960,1402,1402,1402,1402,0
20230901,171000,253714960,1402,1402,1402,1402,0
20230901,170900,253714960,1402,1402,1402,1402,0
20230901,170800,253714960,1402,1402,1402,1402,0
20230901,170700,253714960,1402,1402,1402,1402,0
20230901,170600,253714960,1402,1402,1402,1402,0
20230901,170500,253714960,1402,1402,1402,1402,0
20230901,170400,253714960,1402,1402,1402,1402,0
20230901,170300,253714960,1402,1402,1402,1402,0
20230901,170200,253714960,1402,1402,1402,1402,0
20230901,170100,253714960,1402,1402,1402,1402,0
20230901,170000,253714960,1402,1402,1402,1402,0
20230901,165900,253714960,1402,1402,1402,1402,0
20230901,165800,253714960,1402,1402,1402,1402,0
20230901,165700,253714960,1402,1402,1402,1402,0
20230901,165600,253714960,1402,1402,1402,1402,0
20230901,165500,253714960,1402,1402,1402,1402,0
20230901,165400,253714960,1402,1402,1402,1402,0
20230901,165300,253714960,1402,1402,1402,1402,0
20230901,165200,253714960,1402,1402,1402,1402,0
20230901,165100,253714960,1402,1402,1402,1402,0
20230901,165000,253714960,1402,1402,1402,1402,0
20230901,164900,253714960,1402,1402,1402,1402,0
20230901,164800,253714960,1402,1402,1402,1402,0
20230901,164700,253714960,1402,1402,1402,1402,0
20230901,164600,253714960,1402,1402,1402,1402,0
20230901,164500,253714960,1402,1402,1402,1402,0
20230901,164400,253714960,1402,1402,1402,1402,16204
20230901,164300,253714960,1402,1402,1402,1402,0
20230901,164200,253714960,1402,1402,1402,1402,0
20230901,164100,253714960,1402,1402,1402,1402,0
20230901,164000,253714960,1402,1402,1402,1402,0
20230901,163900,253714960,1402,1402,1402,1402,0
20230901,163800,253714960,1402,1402,1402,1402,0
20230901,163700,253714960,1402,1402,1402,1402,0
20230901,163600,253714960,1402,1402,1402,1402,0
20230901,163500,253714960,1402,1402,1402,1402,0
20230901,163400,253714960,1402,1402,1402,1402,0
20230901,163300,253714960,1402,1402,1402,1402,0
20230901,163200,253714960,1402,1402,1402,1402,0
20230901,163100,253714960,1402,1402,1402,1402,0
20230901,163000,253714960,1402,1402,1402,1402,0
20230901,162900,253714960,1402,1402,1402,1402,0
20230901,162800,253714960,1402,1402,1402,1402,0
20230901,162700,253714960,1402,1402,1402,1402,0
20230901,162600,253714960,1402,1402,1402,1402,0
20230901,162500,253714960,1402,1402,1402,1402,0
20230901,162400,253714960,1402,1402,1402,1402,0
20230901,162300,253714960,1402,1402,1402,1402,0
20230901,162200,253714960,1402,1402,1402,1402,0
20230901,162100,253714960,1402,1402,1402,1402,0
20230901,162000,253714960,1402,1402,1402,1402,0
20230901,161900,253714960,1402,1402,1402,1402,0
20230901,161800,253714960,1402,1402,1402,1402,0
20230901,161700,253714960,1402,1402,1402,1402,0
20230901,161600,253714960,1402,1402,1402,1402,0
20230901,161500,253714960,1402,1402,1402,1402,0
20230901,161400,253714960,1402,1402,1402,1402,16204
20230901,161300,253714960,1402,1402,1402,1402,0
20230901,161200,253714960,1402,1402,1402,1402,0
20230901,161100,253714960,1402,1402,1402,1402,0
20230901,161000,253714960,1402,1402,1402,1402,0
20230901,160900,253714960,1402,1402,1402,1402,0
20230901,160800,253714960,1402,1402,1402,1402,0
20230901,160700,253714960,1402,1402,1402,1402,0
20230901,160600,253714960,1402,1402,1402,1402,0
20230901,160500,253714960,1402,1402,1402,1402,0
20230901,160400,253714960,1402,1402,1402,1402,0
20230901,160300,253714960,1402,1402,1402,1402,0
20230901,160200,253714960,1402,1402,1402,1402,0
20230901,160100,253714960,1402,1402,1402,1402,0
20230901,160000,253714960,1402,1402,1402,1402,0
20230901,155900,253714960,1402,1402,1402,1402,0
20230901,155800,253714960,1402,1402,1402,1402,0
20230901,155700,253714960,1402,1402,1402,1402,0
20230901,155600,253714960,1402,1402,1402,1402,0
20230901,155500,253714960,1402,1402,1402,1402,0
20230901,155400,253714960,1402,1402,1402,1402,0
20230901,155300,253714960,1402,1402,1402,1402,0
20230901,155200,253714960,1402,1402,1402,1402,0
20230901,155100,253714960,1402,1402,1402,1402,0
20230901,155000,253714960,1402,1402,1402,1402,0
20230901,154900,253714960,1402,1402,1402,1402,0
20230901,154800,253714960,1402,1402,1402,1402,0
20230901,154700,253714960,1402,1402,1402,1402,0
20230901,154600,253714960,1402,1402,1402,1402,0
20230901,154500,253714960,1402,1402,1402,1402,0
20230901,154400,253714960,1402,1402,1402,1402,16204
20230901,154300,253714960,1402,1402,1402,1402,0
20230901,154200,253714960,1402,1402,1402,1402,0
20230901,154100,253714960,1402,1402,1402,1402,0
20230901,154000,253714960,1402,1402,1402,1402,0
20230901,153900,253714960,1402,1402,1402,1402,0
20230901,153800,253714960,1402,1402,1402,1402,0
20230901,153700,253714960,1402,1402,1402,1402,0
20230901,153600,253714960,1402,1402,1402,1402,0
20230901,153500,253714960,1402,1402,1402,1402,0
20230901,153400,253714960,1402,1402,1402,1402,0
20230901,153300,253714960,1402,1402,1402,1402,0
20230901,153200,253714960,1402,1402,1402,1402,0
20230901,153100,253714960,1402,1402,1402,1402,0
20230901,153000,253714960,1402,1402,1402,1402,16204
20230901,152900,230996952,1392,1392,1392,1392,0
20230901,152800,230996952,1392,1392,1392,1392,0
20230901,152700,230996952,1392,1392,1392,1392,0
20230901,152600,230996952,1392,1392,1392,1392,0
20230901,152500,230996952,1392,1392,1392,1392,0
20230901,152400,230996952,1392,1392,1392,1392,0
20230901,152300,230996952,1392,1392,1392,1392,0
20230901,152200,230996952,1392,1392,1392,1392,0
20230901,152100,230996952,1392,1392,1392,1392,0
20230901,152000,230996952,1392,1392,1392,1392,0
20230901,151900,230996952,1392,1392,1392,1392,10
20230901,151800,230983032,1395,1395,1395,1395,1
20230901,151700,230981637,1395,1395,1395,1395,4
20230901,151600,230976057,1396,1396,1396,1396,0
20230901,151500,230976057,1396,1396,1396,1396,0
20230901,151400,230976057,1396,1396,1396,1396,0
20230901,151300,230976057,1396,1396,1396,1396,0
20230901,151200,230976057,1396,1396,1396,1396,0
20230901,151100,230976057,1396,1396,1396,1396,0
20230901,151000,230976057,1396,1396,1396,1396,0
20230901,150900,230976057,1396,1396,1396,1396,0
20230901,150800,230976057,1396,1396,1396,1396,0
20230901,150700,230976057,1396,1396,1396,1396,0
20230901,150600,230976057,1396,1396,1396,1396,50
20230901,150500,230906257,1396,1387,1396,1386,360
20230901,150400,230407039,1400,1400,1400,1400,0
20230901,150300,230407039,1400,1398,1400,1385,1114
20230901,150200,228859622,1398,1386,1398,1386,737
20230901,150100,227836535,1386,1386,1386,1386,2261
20230901,150000,224702789,1387,1387,1387,1387,0
20230901,145900,224702789,1387,1390,1390,1386,154
20230901,145800,224489276,1387,1387,1389,1386,451
20230901,145700,223864029,1390,1387,1390,1386,604
20230901,145600,223026611,1390,1387,1390,1387,24
20230901,145500,222993317,1390,1390,1390,1390,0
20230901,145400,222993317,1390,1388,1390,1387,190
20230901,145300,222729654,1388,1389,1389,1388,490
20230901,145200,222049061,1390,1390,1390,1387,1472
20230901,145100,220007355,1398,1398,1398,1398,0
20230901,145000,220007355,1398,1398,1398,1398,0
20230901,144900,220007355,1398,1395,1398,1395,18
20230901,144800,219982236,1400,1400,1400,1400,0
20230901,144700,219982236,1400,1397,1400,1397,200
20230901,144600,219702567,1397,1390,1397,1390,2200
20230901,144500,216644196,1390,1390,1390,1390,0
20230901,144400,216644196,1390,1390,1390,1387,25
20230901,144300,216609467,1390,1387,1390,1387,118
20230901,144200,216445765,1388,1388,1391,1388,104
20230901,144100,216301211,1390,1390,1390,1390,0
20230901,144000,216301211,1390,1388,1390,1388,12
20230901,143900,216284545,1390,1390,1390,1390,0
20230901,143800,216284545,1390,1390,1390,1390,71
20230901,143700,216185855,1391,1390,1391,1388,51
20230901,143600,216115017,1391,1391,1391,1391,0
20230901,143500,216115017,1391,1390,1391,1388,49
20230901,143400,216046948,1391,1391,1391,1391,122
20230901,143300,215877246,1391,1391,1391,1391,0
20230901,143200,215877246,1391,1391,1391,1391,12
20230901,143100,215860554,1386,1386,1386,1386,98
20230901,143000,215724726,1391,1387,1391,1387,163
20230901,142900,215498235,1391,1391,1391,1391,0
20230901,142800,215498235,1391,1391,1391,1391,3
20230901,142700,215494062,1387,1387,1387,1387,6
20230901,142600,215485740,1392,1388,1392,1387,797
20230901,142500,214380120,1392,1392,1392,1392,0
20230901,142400,214380120,1392,1392,1392,1392,20
20230901,142300,214352280,1392,1392,1392,1392,1
20230901,142200,214350888,1392,1391,1392,1391,26
20230901,142100,214314721,1391,1391,1391,1391,7
20230901,142000,214304984,1392,1392,1392,1392,0
20230901,141900,214304984,1392,1388,1392,1388,298
20230901,141800,213891352,1388,1387,1388,1387,1031
20230901,141700,212461351,1387,1390,1390,1387,1285
20230901,141600,210678795,1390,1390,1390,1387,1615
20230901,141500,208438506,1392,1390,1392,1390,902
20230901,141400,207184722,1392,1392,1392,1392,0
20230901,141300,207184722,1392,1391,1392,1391,544
20230901,141200,206428014,1393,1393,1393,1393,2
20230901,141100,206425228,1392,1392,1392,1392,1793
20230901,141000,203929372,1393,1392,1393,1392,60
20230901,140900,203845850,1392,1392,1392,1392,29
20230901,140800,203805482,1393,1392,1393,1392,31
20230901,140700,203762328,1393,1392,1393,1392,2040
20230901,140600,200922644,1393,1393,1393,1393,0
20230901,140500,200922644,1393,1392,1393,1392,496
20230901,140400,200231745,1392,1393,1393,1392,372
20230901,140300,199713578,1393,1392,1393,1392,1568
20230901,140200,197529383,1393,1393,1393,1393,6546
20230901,140100,188410805,1393,1393,1393,1393,1524
20230901,140000,186287873,1397,1397,1397,1397,1
20230901,135900,186286476,1399,1399,1399,1399,0
20230901,135800,186286476,1399,1394,1399,1394,21
20230901,135700,186257197,1393,1393,1393,1392,1206
20230901,135600,184577280,1394,1394,1394,1394,0
20230901,135500,184577280,1394,1394,1394,1394,18
20230901,135400,184552188,1399,1399,1399,1399,0
20230901,135300,184552188,1399,1399,1399,1399,0
20230901,135200,184552188,1399,1394,1399,1394,21
20230901,135100,184522901,1399,1399,1399,1399,0
20230901,135000,184522901,1399,1398,1399,1398,4
20230901,134900,184517307,1399,1398,1399,1397,8
20230901,134800,184506127,1398,1395,1399,1394,116
20230901,134700,184344348,1399,1399,1399,1399,100
20230901,134600,184204448,1399,1399,1399,1399,2
20230901,134500,184201650,1395,1395,1395,1395,1000
20230901,134400,182806650,1400,1400,1400,1400,0
20230901,134300,182806650,1400,1400,1400,1400,0
20230901,134200,182806650,1400,1400,1400,1400,2
20230901,134100,182803850,1393,1400,1400,1393,2302
20230901,134000,179596977,1401,1401,1401,1401,0
20230901,133900,179596977,1401,1401,1401,1401,2
20230901,133800,179594175,1395,1395,1395,1395,200
20230901,133700,179315175,1403,1403,1403,1403,0
20230901,133600,179315175,1403,1396,1403,1395,202
20230901,133500,179033287,1403,1403,1403,1403,0
20230901,133400,179033287,1403,1403,1403,1403,0
20230901,133300,179033287,1403,1403,1403,1403,0
20230901,133200,179033287,1403,1403,1403,1403,0
20230901,133100,179033287,1403,1403,1403,1403,1
20230901,133000,179031884,1403,1403,1403,1403,2
20230901,132900,179029078,1396,1397,1397,1396,18
20230901,132800,179003940,1403,1403,1403,1403,0
20230901,132700,179003940,1403,1403,1403,1403,0
20230901,132600,179003940,1403,1403,1403,1403,6
20230901,132500,178995522,1403,1402,1403,1402,6
20230901,132400,178987108,1402,1402,1402,1402,0
20230901,132300,178987108,1402,1402,1402,1402,0
20230901,132200,178987108,1402,1401,1402,1401,64
20230901,132100,178897403,1402,1400,1402,1400,203
20230901,132000,178613120,1400,1400,1400,1400,92
20230901,131900,178484320,1396,1399,1400,1396,1012
20230901,131800,177071314,1400,1400,1400,1399,315
20230901,131700,176630328,1402,1402,1402,1402,10
20230901,131600,176616308,1403,1403,1403,1403,0
20230901,131500,176616308,1403,1403,1403,1403,10
20230901,131400,176602278,1403,1403,1403,1403,0
20230901,131300,176602278,1403,1403,1403,1403,1427
20230901,131200,174600197,1403,1403,1403,1403,0
20230901,131100,174600197,1403,1403,1403,1403,700
20230901,131000,173618097,1403,1403,1403,1403,0
20230901,130900,173618097,1403,1403,1403,1403,2
20230901,130800,173615291,1401,1401,1401,1401,971
20230901,130700,172254920,1403,1403,1403,1403,2
20230901,130600,172252114,1400,1400,1400,1400,50
20230901,130500,172182114,1403,1403,1403,1403,0
20230901,130400,172182114,1403,1396,1403,1396,3
20230901,130300,172177912,1403,1403,1403,1403,0
20230901,130200,172177912,1403,1403,1403,1403,0
20230901,130100,172177912,1403,1400,1403,1400,22
20230901,130000,172147106,1400,1400,1400,1400,50
20230901,125900,172077106,1403,1400,1403,1400,206
20230901,125800,171788703,1400,1400,1400,1400,2
20230901,125700,171785903,1396,1398,1398,1396,1229
20230901,125600,170070216,1400,1400,1400,1399,8
20230901,125500,170059017,1400,1400,1400,1400,2
20230901,125400,170056217,1400,1400,1400,1400,0
20230901,125300,170056217,1400,1396,1400,1396,145
20230901,125200,169853789,1400,1400,1400,1400,0
20230901,125100,169853789,1400,1397,1400,1396,404
20230901,125000,169289445,1400,1400,1400,1400,11
20230901,124900,169274045,1400,1400,1400,1397,2012
20230901,124800,166462911,1400,1400,1400,1400,20
20230901,124700,166434911,1400,1400,1400,1400,25
20230901,124600,166399911,1400,1400,1400,1400,10
20230901,124500,166385911,1400,1399,1400,1397,5170
20230901,124400,159158742,1399,1399,1399,1399,611
20230901,124300,158303953,1400,1400,1400,1400,427
20230901,124200,157706153,1401,1402,1402,1401,3398
20230901,124100,152943708,1403,1403,1403,1403,0
20230901,124000,152943708,1403,1403,1403,1403,234
20230901,123900,152615406,1403,1402,1403,1402,6
20230901,123800,152606993,1403,1403,1403,1403,0
20230901,123700,152606993,1403,1403,1403,1403,0
20230901,123600,152606993,1403,1403,1403,1403,969
20230901,123500,151247486,1405,1405,1405,1404,4973
20230901,123400,144261883,1406,1406,1406,1406,4
20230901,123300,144256259,1407,1407,1407,1407,0
20230901,123200,144256259,1407,1407,1407,1405,1404
20230901,123100,142281632,1407,1407,1407,1405,824
20230901,123000,141122436,1407,1407,1407,1407,10
20230901,122900,141108366,1406,1407,1407,1406,845
20230901,122800,139920018,1407,1407,1407,1407,0
20230901,122700,139920018,1407,1411,1411,1407,32
20230901,122600,139874986,1411,1411,1411,1411,20
20230901,122500,139846766,1411,1411,1411,1411,0
20230901,122400,139846766,1411,1411,1411,1411,0
20230901,122300,139846766,1411,1411,1411,1411,0
20230901,122200,139846766,1411,1411,1411,1411,0
20230901,122100,139846766,1411,1411,1411,1411,2
20230901,122000,139843944,1406,1406,1406,1406,240
20230901,121900,139506504,1406,1411,1411,1406,52
20230901,121800,139433382,1406,1406,1406,1406,1
20230901,121700,139431976,1411,1411,1411,1411,0
20230901,121600,139431976,1411,1411,1411,1411,10
20230901,121500,139417866,1411,1411,1411,1411,0
20230901,121400,139417866,1411,1411,1411,1411,0
20230901,121300,139417866,1411,1411,1411,1411,1500
20230901,121200,137301366,1411,1411,1411,1411,94
20230901,121100,137168732,1405,1405,1405,1405,1
20230901,121000,137167327,1405,1405,1405,1405,145
20230901,120900,136963602,1412,1412,1412,1412,0
20230901,120800,136963602,1412,1412,1412,1412,0
20230901,120700,136963602,1412,1412,1412,1412,0
20230901,120600,136963602,1412,1412,1412,1412,0
20230901,120500,136963602,1412,1412,1412,1412,0
20230901,120400,136963602,1412,1412,1412,1412,0
20230901,120300,136963602,1412,1412,1412,1412,0
20230901,120200,136963602,1412,1412,1412,1412,13
20230901,120100,136945246,1412,1412,1412,1412,0
20230901,120000,136945246,1412,1412,1412,1412,0
20230901,115900,136945246,1412,1412,1412,1412,0
20230901,115800,136945246,1412,1412,1412,1412,0
20230901,115700,136945246,1412,1412,1412,1412,2
20230901,115600,136942422,1406,1404,1406,1404,728
20230901,115500,135918860,1404,1406,1406,1404,322
20230901,115400,135466238,1412,1413,1413,1412,4
20230901,115300,135460589,1413,1413,1413,1413,59
20230901,115200,135377222,1413,1413,1413,1413,20
20230901,115100,135348962,1413,1413,1413,1413,0
20230901,115000,135348962,1413,1413,1413,1413,2
20230901,114900,135346136,1412,1412,1412,1412,100
20230901,114800,135204936,1413,1412,1413,1412,5
20230901,114700,135197874,1404,1411,1411,1404,11116
20230901,114600,119546656,1411,1412,1412,1411,692
20230901,114500,118569744,1421,1421,1421,1421,0
20230901,114400,118569744,1421,1421,1421,1421,0
20230901,114300,118569744,1421,1421,1421,1421,0
20230901,114200,118569744,1421,1421,1421,1421,0
20230901,114100,118569744,1421,1421,1421,1421,0
20230901,114000,118569744,1421,1421,1421,1421,0
20230901,113900,118569744,1421,1421,1421,1421,0
20230901,113800,118569744,1421,1421,1421,1421,0
20230901,113700,118569744,1421,1421,1421,1421,0
20230901,113600,118569744,1421,1411,1421,1410,503
20230901,113500,117859992,1421,1421,1421,1421,2
20230901,113400,117857150,1411,1411,1411,1411,200
20230901,113300,117574950,1412,1412,1421,1412,456
20230901,113200,116931042,1412,1412,1412,1412,0
20230901,113100,116931042,1412,1412,1412,1411,2262
20230901,113000,113739292,1419,1419,1419,1412,104
20230901,112900,113592416,1412,1413,1413,1412,1005
20230901,112800,112173270,1421,1421,1421,1421,0
20230901,112700,112173270,1421,1421,1421,1421,0
20230901,112600,112173270,1421,1421,1421,1421,0
20230901,112500,112173270,1421,1421,1421,1421,0
20230901,112400,112173270,1421,1421,1421,1421,0
20230901,112300,112173270,1421,1415,1421,1415,302
20230901,112200,111745928,1415,1415,1415,1415,0
20230901,112100,111745928,1415,1415,1415,1415,0
20230901,112000,111745928,1415,1415,1415,1415,0
20230901,111900,111745928,1415,1415,1415,1415,0
20230901,111800,111745928,1415,1415,1415,1415,0
20230901,111700,111745928,1415,1415,1415,1415,0
20230901,111600,111745928,1415,1415,1415,1415,0
20230901,111500,111745928,1415,1418,1418,1415,1265
20230901,111400,109954477,1421,1421,1421,1421,0
20230901,111300,109954477,1421,1421,1421,1421,2
20230901,111200,109951635,1419,1419,1419,1419,0
20230901,111100,109951635,1419,1419,1419,1419,5
20230901,111000,109944540,1423,1423,1423,1423,0
20230901,110900,109944540,1423,1423,1423,1423,0
20230901,110800,109944540,1423,1423,1423,1423,0
20230901,110700,109944540,1423,1423,1423,1423,0
20230901,110600,109944540,1423,1423,1423,1423,0
20230901,110500,109944540,1423,1423,1423,1423,0
20230901,110400,109944540,1423,1423,1423,1423,0
20230901,110300,109944540,1423,1423,1423,1423,2
20230901,110200,109941694,1428,1428,1428,1428,0
20230901,110100,109941694,1428,1428,1428,1428,0
20230901,110000,109941694,1428,1418,1428,1417,1814
20230901,105900,107370936,1428,1428,1428,1428,0
20230901,105800,107370936,1428,1428,1430,1428,26
20230901,105700,107333788,1421,1421,1421,1421,15
20230901,105600,107312473,1421,1421,1421,1421,0
20230901,105500,107312473,1421,1419,1421,1419,132
20230901,105400,107125161,1419,1419,1419,1419,353
20230901,105300,106624254,1419,1419,1419,1419,1
20230901,105200,106622835,1419,1419,1419,1419,607
20230901,105100,105761502,1419,1419,1419,1419,288
20230901,105000,105352830,1419,1419,1419,1419,130
20230901,104900,105168360,1426,1426,1435,1426,131
20230901,104800,104981536,1418,1418,1418,1418,354
20230901,104700,104479564,1435,1435,1435,1435,0
20230901,104600,104479564,1435,1421,1436,1421,3010
20230901,104500,100181221,1421,1421,1421,1421,0
20230901,104400,100181221,1421,1421,1421,1421,1
20230901,104300,100179800,1421,1419,1421,1419,11
20230901,104200,100164187,1420,1421,1421,1420,2
20230901,104100,100161346,1421,1421,1421,1421,0
20230901,104000,100161346,1421,1421,1421,1421,8
20230901,103900,100149978,1421,1421,1421,1421,0
20230901,103800,100149978,1421,1421,1421,1421,0
20230901,103700,100149978,1421,1411,1421,1411,4287
20230901,103600,94094359,1411,1415,1415,1411,5721
20230901,103500,86008946,1415,1415,1415,1415,20
20230901,103400,85980646,1415,1415,1415,1415,0
20230901,103300,85980646,1415,1423,1423,1415,7509
20230901,103200,75334172,1423,1423,1423,1423,1
20230901,103100,75332749,1423,1423,1423,1423,0
20230901,103000,75332749,1423,1423,1423,1423,20
20230901,102900,75304289,1423,1429,1429,1423,2
20230901,102800,75301437,1429,1429,1429,1429,5
20230901,102700,75294292,1429,1429,1429,1429,0
20230901,102600,75294292,1429,1429,1429,1429,0
20230901,102500,75294292,1429,1429,1429,1429,2
20230901,102400,75291434,1422,1422,1422,1422,0
20230901,102300,75291434,1422,1422,1422,1422,543
20230901,102200,74519288,1422,1422,1422,1422,81
20230901,102100,74404106,1424,1425,1425,1424,209
20230901,102000,74106306,1425,1425,1425,1425,12
20230901,101900,74089206,1425,1425,1425,1425,160
20230901,101800,73861206,1425,1428,1428,1425,252
20230901,101700,73501543,1430,1430,1430,1430,247
20230901,101600,73148333,1430,1431,1431,1430,273
20230901,101500,72757722,1432,1432,1432,1432,14
20230901,101400,72737674,1437,1437,1437,1437,0
20230901,101300,72737674,1437,1437,1437,1437,2
20230901,101200,72734800,1432,1432,1432,1432,0
20230901,101100,72734800,1432,1432,1432,1432,0
20230901,101000,72734800,1432,1432,1432,1432,0
20230901,100900,72734800,1432,1433,1433,1432,442
20230901,100800,72101462,1438,1438,1438,1438,0
20230901,100700,72101462,1438,1438,1438,1438,0
20230901,100600,72101462,1438,1438,1438,1438,0
20230901,100500,72101462,1438,1438,1438,1438,0
20230901,100400,72101462,1438,1438,1438,1438,0
20230901,100300,72101462,1438,1438,1438,1438,0
20230901,100200,72101462,1438,1438,1438,1438,16
20230901,100100,72078454,1438,1438,1438,1438,0
20230901,100000,72078454,1438,1438,1438,1438,0
20230901,095900,72078454,1438,1438,1438,1438,3
20230901,095800,72074140,1437,1437,1437,1437,0
20230901,095700,72074140,1437,1437,1437,1437,0
20230901,095600,72074140,1437,1438,1438,1437,171
20230901,095500,71828273,1438,1438,1438,1438,0
20230901,095400,71828273,1438,1443,1443,1438,341
20230901,095300,71336215,1443,1443,1443,1443,2
20230901,095200,71333329,1447,1447,1447,1447,0
20230901,095100,71333329,1447,1447,1447,1447,0
20230901,095000,71333329,1447,1447,1447,1447,4
20230901,094900,71327541,1448,1449,1449,1447,152
20230901,094800,71107459,1440,1449,1449,1440,504
20230901,094700,70381663,1450,1450,1450,1450,0
20230901,094600,70381663,1450,1445,1450,1444,75
20230901,094500,70273161,1446,1442,1446,1442,55
20230901,094400,70193663,1446,1438,1446,1438,318
20230901,094300,69735857,1438,1433,1438,1433,18
20230901,094200,69709993,1438,1438,1438,1438,0
20230901,094100,69709993,1438,1438,1438,1438,5
20230901,094000,69702803,1438,1438,1438,1438,5
20230901,093900,69695613,1433,1440,1440,1433,549
20230901,093800,68908674,1440,1440,1440,1440,6
20230901,093700,68900034,1441,1442,1442,1441,157
20230901,093600,68673642,1442,1442,1442,1442,10
20230901,093500,68659222,1446,1446,1446,1432,3615
20230901,093400,63432196,1436,1440,1440,1436,1452
20230901,093300,61345371,1453,1453,1453,1453,2
20230901,093200,61342465,1444,1446,1446,1444,696
20230901,093100,60336391,1454,1446,1454,1446,120
20230901,093000,60162855,1459,1449,1459,1448,432
20230901,092900,59537049,1460,1456,1464,1451,1677
20230901,092800,57099006,1471,1472,1473,1471,52
20230901,092700,57022510,1472,1465,1474,1465,3305
20230901,092600,52155981,1466,1436,1466,1436,3533
20230901,092500,47067512,1436,1435,1436,1435,700
20230901,092400,46062749,1435,1435,1435,1435,92
20230901,092300,45930729,1435,1436,1436,1435,10
20230901,092200,45916370,1430,1430,1430,1430,420
20230901,092100,45315770,1430,1430,1430,1430,3000
20230901,092000,41025770,1430,1421,1430,1420,3153
20230901,091900,36547349,1431,1421,1431,1421,102
20230901,091800,36402387,1431,1423,1431,1421,1018
20230901,091700,34953781,1422,1421,1422,1421,215
20230901,091600,34648052,1421,1421,1421,1421,976
20230901,091500,33261156,1421,1424,1424,1421,6325
20230901,091400,24270567,1424,1424,1424,1424,771
20230901,091300,23172663,1434,1434,1434,1434,18
20230901,091200,23146851,1436,1436,1436,1436,0
20230901,091100,23146851,1436,1435,1436,1435,35
20230901,091000,23096621,1435,1423,1435,1421,3749
20230901,090900,17766224,1425,1425,1425,1422,1559
20230901,090800,15548807,1426,1426,1426,1426,355
20230901,090700,15042577,1426,1435,1435,1426,703
20230901,090600,14039848,1437,1424,1437,1421,3092
20230901,090500,9642994,1421,1430,1440,1421,3712
20230901,090400,4359599,1429,1439,1439,1429,26
20230901,090300,4322375,1430,1433,1433,1430,1300
20230901,090200,2463367,1434,1435,1435,1434,312
20230901,090100,2015648,1436,1441,1441,1436,1016
20230901,090000,555617,1442,1451,1451,1442,383