KissMeData/288490/min/candle-20230901.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230901,202500,3557535,54,53,54,53,7820
20230901,202400,3557535,54,54,54,54,0
20230901,202300,3557535,54,54,54,54,0
20230901,202200,3557535,54,54,54,54,0
20230901,202100,3557535,54,54,54,54,0
20230901,202000,3557535,54,54,54,54,0
20230901,201900,3557535,54,54,54,54,0
20230901,201800,3557535,54,54,54,54,0
20230901,201700,3557535,54,54,54,54,0
20230901,201600,3557535,54,54,54,54,0
20230901,201500,3557535,54,54,54,54,0
20230901,201400,3557535,54,54,54,54,0
20230901,201300,3557535,54,54,54,54,0
20230901,201200,3557535,54,54,54,54,0
20230901,201100,3557535,54,54,54,54,0
20230901,201000,3557535,54,54,54,54,0
20230901,200900,3557535,54,54,54,54,0
20230901,200800,3557535,54,54,54,54,0
20230901,200700,3557535,54,54,54,54,0
20230901,200600,3557535,54,54,54,54,0
20230901,200500,3557535,54,54,54,54,0
20230901,200400,3557535,54,54,54,54,0
20230901,200300,3557535,54,54,54,54,0
20230901,200200,3557535,54,54,54,54,0
20230901,200100,3557535,54,54,54,54,0
20230901,200000,3557535,54,54,54,54,0
20230901,195900,3557535,54,54,54,54,0
20230901,195800,3557535,54,54,54,54,0
20230901,195700,3557535,54,54,54,54,0
20230901,195600,3557535,54,54,54,54,0
20230901,195500,3557535,54,53,54,53,7820
20230901,195400,3557535,54,54,54,54,0
20230901,195300,3557535,54,54,54,54,0
20230901,195200,3557535,54,54,54,54,0
20230901,195100,3557535,54,54,54,54,0
20230901,195000,3557535,54,54,54,54,0
20230901,194900,3557535,54,54,54,54,0
20230901,194800,3557535,54,54,54,54,0
20230901,194700,3557535,54,54,54,54,0
20230901,194600,3557535,54,54,54,54,0
20230901,194500,3557535,54,54,54,54,0
20230901,194400,3557535,54,54,54,54,0
20230901,194300,3557535,54,54,54,54,0
20230901,194200,3557535,54,54,54,54,0
20230901,194100,3557535,54,54,54,54,0
20230901,194000,3557535,54,54,54,54,0
20230901,193900,3557535,54,54,54,54,0
20230901,193800,3557535,54,54,54,54,0
20230901,193700,3557535,54,54,54,54,0
20230901,193600,3557535,54,54,54,54,0
20230901,193500,3557535,54,54,54,54,0
20230901,193400,3557535,54,54,54,54,0
20230901,193300,3557535,54,54,54,54,0
20230901,193200,3557535,54,54,54,54,0
20230901,193100,3557535,54,54,54,54,0
20230901,193000,3557535,54,54,54,54,0
20230901,192900,3557535,54,54,54,54,0
20230901,192800,3557535,54,54,54,54,0
20230901,192700,3557535,54,54,54,54,0
20230901,192600,3557535,54,54,54,54,0
20230901,192500,3557535,54,53,54,53,7820
20230901,192400,3557535,54,54,54,54,0
20230901,192300,3557535,54,54,54,54,0
20230901,192200,3557535,54,54,54,54,0
20230901,192100,3557535,54,54,54,54,0
20230901,192000,3557535,54,54,54,54,0
20230901,191900,3557535,54,54,54,54,0
20230901,191800,3557535,54,54,54,54,0
20230901,191700,3557535,54,54,54,54,0
20230901,191600,3557535,54,54,54,54,0
20230901,191500,3557535,54,54,54,54,0
20230901,191400,3557535,54,54,54,54,0
20230901,191300,3557535,54,54,54,54,0
20230901,191200,3557535,54,54,54,54,0
20230901,191100,3557535,54,54,54,54,0
20230901,191000,3557535,54,54,54,54,0
20230901,190900,3557535,54,54,54,54,0
20230901,190800,3557535,54,54,54,54,0
20230901,190700,3557535,54,54,54,54,0
20230901,190600,3557535,54,54,54,54,0
20230901,190500,3557535,54,54,54,54,0
20230901,190400,3557535,54,54,54,54,0
20230901,190300,3557535,54,54,54,54,0
20230901,190200,3557535,54,54,54,54,0
20230901,190100,3557535,54,54,54,54,0
20230901,190000,3557535,54,54,54,54,0
20230901,185900,3557535,54,54,54,54,0
20230901,185800,3557535,54,54,54,54,0
20230901,185700,3557535,54,54,54,54,0
20230901,185600,3557535,54,54,54,54,0
20230901,185500,3557535,54,53,54,53,7820
20230901,185400,3557535,54,54,54,54,0
20230901,185300,3557535,54,54,54,54,0
20230901,185200,3557535,54,54,54,54,0
20230901,185100,3557535,54,54,54,54,0
20230901,185000,3557535,54,54,54,54,0
20230901,184900,3557535,54,54,54,54,0
20230901,184800,3557535,54,54,54,54,0
20230901,184700,3557535,54,54,54,54,0
20230901,184600,3557535,54,54,54,54,0
20230901,184500,3557535,54,54,54,54,0
20230901,184400,3557535,54,54,54,54,0
20230901,184300,3557535,54,54,54,54,0
20230901,184200,3557535,54,54,54,54,0
20230901,184100,3557535,54,54,54,54,0
20230901,184000,3557535,54,54,54,54,0
20230901,183900,3557535,54,54,54,54,0
20230901,183800,3557535,54,54,54,54,0
20230901,183700,3557535,54,54,54,54,0
20230901,183600,3557535,54,54,54,54,0
20230901,183500,3557535,54,54,54,54,0
20230901,183400,3557535,54,54,54,54,0
20230901,183300,3557535,54,54,54,54,0
20230901,183200,3557535,54,54,54,54,0
20230901,183100,3557535,54,54,54,54,0
20230901,183000,3557535,54,54,54,54,0
20230901,182900,3557535,54,54,54,54,0
20230901,182800,3557535,54,54,54,54,0
20230901,182700,3557535,54,54,54,54,0
20230901,182600,3557535,54,54,54,54,0
20230901,182500,3557535,54,53,54,53,7820
20230901,182400,3557535,54,54,54,54,0
20230901,182300,3557535,54,54,54,54,0
20230901,182200,3557535,54,54,54,54,0
20230901,182100,3557535,54,54,54,54,0
20230901,182000,3557535,54,54,54,54,0
20230901,181900,3557535,54,54,54,54,0
20230901,181800,3557535,54,54,54,54,0
20230901,181700,3557535,54,54,54,54,0
20230901,181600,3557535,54,54,54,54,0
20230901,181500,3557535,54,54,54,54,0
20230901,181400,3557535,54,54,54,54,0
20230901,181300,3557535,54,54,54,54,0
20230901,181200,3557535,54,54,54,54,0
20230901,181100,3557535,54,54,54,54,0
20230901,181000,3557535,54,54,54,54,0
20230901,180900,3557535,54,54,54,54,0
20230901,180800,3557535,54,54,54,54,0
20230901,180700,3557535,54,54,54,54,0
20230901,180600,3557535,54,54,54,54,0
20230901,180500,3557535,54,54,54,54,0
20230901,180400,3557535,54,54,54,54,0
20230901,180300,3557535,54,54,54,54,0
20230901,180200,3557535,54,54,54,54,0
20230901,180100,3557535,54,54,54,54,0
20230901,180000,3557535,54,54,54,54,0
20230901,175900,3557535,54,54,54,54,0
20230901,175800,3557535,54,54,54,54,0
20230901,175700,3557535,54,54,54,54,0
20230901,175600,3557535,54,54,54,54,0
20230901,175500,3557535,54,53,54,53,7820
20230901,175400,3557535,54,54,54,54,0
20230901,175300,3557535,54,54,54,54,0
20230901,175200,3557535,54,54,54,54,0
20230901,175100,3557535,54,54,54,54,0
20230901,175000,3557535,54,54,54,54,0
20230901,174900,3557535,54,54,54,54,0
20230901,174800,3557535,54,54,54,54,0
20230901,174700,3557535,54,54,54,54,0
20230901,174600,3557535,54,54,54,54,0
20230901,174500,3557535,54,54,54,54,0
20230901,174400,3557535,54,54,54,54,0
20230901,174300,3557535,54,54,54,54,0
20230901,174200,3557535,54,54,54,54,0
20230901,174100,3557535,54,54,54,54,0
20230901,174000,3557535,54,54,54,54,0
20230901,173900,3557535,54,54,54,54,0
20230901,173800,3557535,54,54,54,54,0
20230901,173700,3557535,54,54,54,54,0
20230901,173600,3557535,54,54,54,54,0
20230901,173500,3557535,54,54,54,54,0
20230901,173400,3557535,54,54,54,54,0
20230901,173300,3557535,54,54,54,54,0
20230901,173200,3557535,54,54,54,54,0
20230901,173100,3557535,54,54,54,54,0
20230901,173000,3557535,54,54,54,54,0
20230901,172900,3557535,54,54,54,54,0
20230901,172800,3557535,54,54,54,54,0
20230901,172700,3557535,54,54,54,54,0
20230901,172600,3557535,54,54,54,54,0
20230901,172500,3557535,54,53,54,53,7820
20230901,172400,3557535,54,54,54,54,0
20230901,172300,3557535,54,54,54,54,0
20230901,172200,3557535,54,54,54,54,0
20230901,172100,3557535,54,54,54,54,0
20230901,172000,3557535,54,54,54,54,0
20230901,171900,3557535,54,54,54,54,0
20230901,171800,3557535,54,54,54,54,0
20230901,171700,3557535,54,54,54,54,0
20230901,171600,3557535,54,54,54,54,0
20230901,171500,3557535,54,54,54,54,0
20230901,171400,3557535,54,54,54,54,0
20230901,171300,3557535,54,54,54,54,0
20230901,171200,3557535,54,54,54,54,0
20230901,171100,3557535,54,54,54,54,0
20230901,171000,3557535,54,54,54,54,0
20230901,170900,3557535,54,54,54,54,0
20230901,170800,3557535,54,54,54,54,0
20230901,170700,3557535,54,54,54,54,0
20230901,170600,3557535,54,54,54,54,0
20230901,170500,3557535,54,54,54,54,0
20230901,170400,3557535,54,54,54,54,0
20230901,170300,3557535,54,54,54,54,0
20230901,170200,3557535,54,54,54,54,0
20230901,170100,3557535,54,54,54,54,0
20230901,170000,3557535,54,54,54,54,0
20230901,165900,3557535,54,54,54,54,0
20230901,165800,3557535,54,54,54,54,0
20230901,165700,3557535,54,54,54,54,0
20230901,165600,3557535,54,54,54,54,0
20230901,165500,3557535,54,53,54,53,7820
20230901,165400,3557535,54,54,54,54,0
20230901,165300,3557535,54,54,54,54,0
20230901,165200,3557535,54,54,54,54,0
20230901,165100,3557535,54,54,54,54,0
20230901,165000,3557535,54,54,54,54,0
20230901,164900,3557535,54,54,54,54,0
20230901,164800,3557535,54,54,54,54,0
20230901,164700,3557535,54,54,54,54,0
20230901,164600,3557535,54,54,54,54,0
20230901,164500,3557535,54,54,54,54,0
20230901,164400,3557535,54,54,54,54,0
20230901,164300,3557535,54,54,54,54,0
20230901,164200,3557535,54,54,54,54,0
20230901,164100,3557535,54,54,54,54,0
20230901,164000,3557535,54,54,54,54,0
20230901,163900,3557535,54,54,54,54,0
20230901,163800,3557535,54,54,54,54,0
20230901,163700,3557535,54,54,54,54,0
20230901,163600,3557535,54,54,54,54,0
20230901,163500,3557535,54,54,54,54,0
20230901,163400,3557535,54,54,54,54,0
20230901,163300,3557535,54,54,54,54,0
20230901,163200,3557535,54,54,54,54,0
20230901,163100,3557535,54,54,54,54,0
20230901,163000,3557535,54,54,54,54,0
20230901,162900,3557535,54,54,54,54,0
20230901,162800,3557535,54,54,54,54,0
20230901,162700,3557535,54,54,54,54,0
20230901,162600,3557535,54,54,54,54,0
20230901,162500,3557535,54,53,54,53,7820
20230901,162400,3557535,54,54,54,54,0
20230901,162300,3557535,54,54,54,54,0
20230901,162200,3557535,54,54,54,54,0
20230901,162100,3557535,54,54,54,54,0
20230901,162000,3557535,54,54,54,54,0
20230901,161900,3557535,54,54,54,54,0
20230901,161800,3557535,54,54,54,54,0
20230901,161700,3557535,54,54,54,54,0
20230901,161600,3557535,54,54,54,54,0
20230901,161500,3557535,54,54,54,54,0
20230901,161400,3557535,54,54,54,54,0
20230901,161300,3557535,54,54,54,54,0
20230901,161200,3557535,54,54,54,54,0
20230901,161100,3557535,54,54,54,54,0
20230901,161000,3557535,54,54,54,54,0
20230901,160900,3557535,54,54,54,54,0
20230901,160800,3557535,54,54,54,54,0
20230901,160700,3557535,54,54,54,54,0
20230901,160600,3557535,54,54,54,54,0
20230901,160500,3557535,54,54,54,54,0
20230901,160400,3557535,54,54,54,54,0
20230901,160300,3557535,54,54,54,54,0
20230901,160200,3557535,54,54,54,54,0
20230901,160100,3557535,54,54,54,54,0
20230901,160000,3557535,54,54,54,54,0
20230901,155900,3557535,54,54,54,54,0
20230901,155800,3557535,54,54,54,54,0
20230901,155700,3557535,54,54,54,54,0
20230901,155600,3557535,54,54,54,54,0
20230901,155500,3557535,54,53,54,53,7820
20230901,155400,3557535,54,54,54,54,0
20230901,155300,3557535,54,54,54,54,0
20230901,155200,3557535,54,54,54,54,0
20230901,155100,3557535,54,54,54,54,0
20230901,155000,3557535,54,54,54,54,0
20230901,154900,3557535,54,54,54,54,0
20230901,154800,3557535,54,54,54,54,0
20230901,154700,3557535,54,54,54,54,0
20230901,154600,3557535,54,54,54,54,0
20230901,154500,3557535,54,54,54,54,0
20230901,154400,3557535,54,54,54,54,0
20230901,154300,3557535,54,54,54,54,0
20230901,154200,3557535,54,54,54,54,0
20230901,154100,3557535,54,54,54,54,0
20230901,154000,3557535,54,54,54,54,0
20230901,153900,3557535,54,54,54,54,0
20230901,153800,3557535,54,54,54,54,0
20230901,153700,3557535,54,54,54,54,0
20230901,153600,3557535,54,54,54,54,0
20230901,153500,3557535,54,54,54,54,0
20230901,153400,3557535,54,54,54,54,0
20230901,153300,3557535,54,54,54,54,0
20230901,153200,3557535,54,54,54,54,0
20230901,153100,3557535,54,54,54,54,0
20230901,153000,3557535,54,54,54,54,0
20230901,152900,3557535,54,54,54,54,0
20230901,152800,3557535,54,54,54,54,0
20230901,152700,3557535,54,54,54,54,0
20230901,152600,3557535,54,54,54,54,0
20230901,152500,3557535,54,54,54,54,0
20230901,152400,3557535,54,54,54,54,0
20230901,152300,3557535,54,54,54,54,0
20230901,152200,3557535,54,54,54,54,0
20230901,152100,3557535,54,54,54,54,0
20230901,152000,3557535,54,54,54,54,0
20230901,151900,3557535,54,54,54,54,0
20230901,151800,3557535,54,53,54,53,7820
20230901,151700,3143074,53,53,53,53,0
20230901,151600,3143074,53,53,53,53,0
20230901,151500,3143074,53,53,53,53,0
20230901,151400,3143074,53,53,53,53,0
20230901,151300,3143074,53,53,53,53,0
20230901,151200,3143074,53,53,53,53,0
20230901,151100,3143074,53,53,53,53,0
20230901,151000,3143074,53,53,53,53,0
20230901,150900,3143074,53,53,53,53,0
20230901,150800,3143074,53,53,53,53,0
20230901,150700,3143074,53,53,53,53,0
20230901,150600,3143074,53,53,53,53,0
20230901,150500,3143074,53,53,53,53,0
20230901,150400,3143074,53,53,53,53,0
20230901,150300,3143074,53,53,53,53,0
20230901,150200,3143074,53,53,53,53,0
20230901,150100,3143074,53,53,53,53,0
20230901,150000,3143074,53,53,53,53,0
20230901,145900,3143074,53,53,53,53,0
20230901,145800,3143074,53,53,53,53,407
20230901,145700,3121503,53,53,53,53,12
20230901,145600,3120867,52,52,52,52,0
20230901,145500,3120867,52,52,52,52,0
20230901,145400,3120867,52,52,52,52,0
20230901,145300,3120867,52,52,52,52,0
20230901,145200,3120867,52,52,52,52,0
20230901,145100,3120867,52,52,52,52,0
20230901,145000,3120867,52,52,52,52,0
20230901,144900,3120867,52,52,52,52,0
20230901,144800,3120867,52,52,52,52,0
20230901,144700,3120867,52,52,52,52,0
20230901,144600,3120867,52,52,52,52,15
20230901,144500,3120087,54,52,54,52,21
20230901,144400,3118993,54,52,54,52,51
20230901,144300,3116339,54,54,54,54,0
20230901,144200,3116339,54,54,54,54,0
20230901,144100,3116339,54,54,54,54,0
20230901,144000,3116339,54,54,54,54,0
20230901,143900,3116339,54,54,54,54,0
20230901,143800,3116339,54,54,54,54,0
20230901,143700,3116339,54,54,54,54,0
20230901,143600,3116339,54,54,54,54,0
20230901,143500,3116339,54,54,54,54,0
20230901,143400,3116339,54,54,54,54,0
20230901,143300,3116339,54,54,54,54,0
20230901,143200,3116339,54,54,54,54,0
20230901,143100,3116339,54,54,54,54,0
20230901,143000,3116339,54,54,54,54,0
20230901,142900,3116339,54,54,54,54,0
20230901,142800,3116339,54,54,54,54,0
20230901,142700,3116339,54,54,54,54,0
20230901,142600,3116339,54,54,54,54,0
20230901,142500,3116339,54,54,54,54,0
20230901,142400,3116339,54,54,54,54,0
20230901,142300,3116339,54,54,54,54,0
20230901,142200,3116339,54,54,54,54,0
20230901,142100,3116339,54,54,54,54,0
20230901,142000,3116339,54,54,54,54,0
20230901,141900,3116339,54,54,54,54,0
20230901,141800,3116339,54,54,54,54,0
20230901,141700,3116339,54,54,54,54,0
20230901,141600,3116339,54,54,54,54,0
20230901,141500,3116339,54,54,54,54,0
20230901,141400,3116339,54,54,54,54,0
20230901,141300,3116339,54,54,54,54,0
20230901,141200,3116339,54,54,54,54,0
20230901,141100,3116339,54,54,54,54,0
20230901,141000,3116339,54,54,54,54,0
20230901,140900,3116339,54,54,54,54,0
20230901,140800,3116339,54,54,54,54,0
20230901,140700,3116339,54,54,54,54,0
20230901,140600,3116339,54,54,54,54,0
20230901,140500,3116339,54,54,54,54,0
20230901,140400,3116339,54,54,54,54,0
20230901,140300,3116339,54,54,54,54,0
20230901,140200,3116339,54,54,54,54,0
20230901,140100,3116339,54,54,54,54,0
20230901,140000,3116339,54,54,54,54,0
20230901,135900,3116339,54,54,54,54,0
20230901,135800,3116339,54,54,54,54,0
20230901,135700,3116339,54,54,54,54,0
20230901,135600,3116339,54,54,54,54,0
20230901,135500,3116339,54,54,54,54,0
20230901,135400,3116339,54,54,54,54,0
20230901,135300,3116339,54,54,54,54,0
20230901,135200,3116339,54,54,54,54,0
20230901,135100,3116339,54,54,54,54,0
20230901,135000,3116339,54,54,54,54,0
20230901,134900,3116339,54,54,54,54,0
20230901,134800,3116339,54,54,54,54,0
20230901,134700,3116339,54,53,54,53,2500
20230901,134600,2983759,52,52,52,52,0
20230901,134500,2983759,52,52,52,52,0
20230901,134400,2983759,52,52,52,52,0
20230901,134300,2983759,52,52,52,52,0
20230901,134200,2983759,52,52,52,52,0
20230901,134100,2983759,52,54,54,52,89
20230901,134000,2979046,53,53,53,53,0
20230901,133900,2979046,53,53,53,53,0
20230901,133800,2979046,53,53,53,53,0
20230901,133700,2979046,53,53,53,53,0
20230901,133600,2979046,53,53,53,53,0
20230901,133500,2979046,53,53,53,53,0
20230901,133400,2979046,53,53,53,53,0
20230901,133300,2979046,53,53,53,53,0
20230901,133200,2979046,53,53,53,53,0
20230901,133100,2979046,53,53,53,53,0
20230901,133000,2979046,53,53,53,53,0
20230901,132900,2979046,53,53,53,53,0
20230901,132800,2979046,53,53,53,53,0
20230901,132700,2979046,53,53,53,53,0
20230901,132600,2979046,53,53,53,53,101
20230901,132500,2973693,54,54,54,54,0
20230901,132400,2973693,54,54,54,54,0
20230901,132300,2973693,54,54,54,54,0
20230901,132200,2973693,54,54,54,54,0
20230901,132100,2973693,54,54,54,54,0
20230901,132000,2973693,54,54,54,54,0
20230901,131900,2973693,54,54,54,54,0
20230901,131800,2973693,54,54,54,54,0
20230901,131700,2973693,54,54,54,54,0
20230901,131600,2973693,54,54,54,54,0
20230901,131500,2973693,54,54,54,54,0
20230901,131400,2973693,54,54,54,54,0
20230901,131300,2973693,54,54,54,54,0
20230901,131200,2973693,54,54,54,54,0
20230901,131100,2973693,54,54,54,54,0
20230901,131000,2973693,54,54,54,54,0
20230901,130900,2973693,54,54,54,54,0
20230901,130800,2973693,54,54,54,54,0
20230901,130700,2973693,54,54,54,54,100
20230901,130600,2968293,54,54,54,54,0
20230901,130500,2968293,54,54,54,54,0
20230901,130400,2968293,54,54,54,54,1
20230901,130300,2968239,53,53,53,53,112
20230901,130200,2962303,54,54,54,54,0
20230901,130100,2962303,54,54,54,54,0
20230901,130000,2962303,54,54,54,54,0
20230901,125900,2962303,54,54,54,54,0
20230901,125800,2962303,54,54,54,54,0
20230901,125700,2962303,54,54,54,54,0
20230901,125600,2962303,54,54,54,54,0
20230901,125500,2962303,54,54,54,54,0
20230901,125400,2962303,54,54,54,54,0
20230901,125300,2962303,54,54,54,54,0
20230901,125200,2962303,54,54,54,54,0
20230901,125100,2962303,54,54,54,54,0
20230901,125000,2962303,54,54,54,54,0
20230901,124900,2962303,54,54,54,54,0
20230901,124800,2962303,54,54,54,54,0
20230901,124700,2962303,54,54,54,54,0
20230901,124600,2962303,54,54,54,54,0
20230901,124500,2962303,54,54,54,54,0
20230901,124400,2962303,54,54,54,54,0
20230901,124300,2962303,54,54,54,54,0
20230901,124200,2962303,54,54,54,54,0
20230901,124100,2962303,54,54,54,54,0
20230901,124000,2962303,54,54,54,54,0
20230901,123900,2962303,54,54,54,54,0
20230901,123800,2962303,54,54,54,54,0
20230901,123700,2962303,54,54,54,54,0
20230901,123600,2962303,54,54,54,54,0
20230901,123500,2962303,54,54,54,54,0
20230901,123400,2962303,54,54,54,54,0
20230901,123300,2962303,54,54,54,54,0
20230901,123200,2962303,54,54,54,54,0
20230901,123100,2962303,54,54,54,54,0
20230901,123000,2962303,54,54,54,54,0
20230901,122900,2962303,54,54,54,54,0
20230901,122800,2962303,54,54,54,54,0
20230901,122700,2962303,54,54,54,54,0
20230901,122600,2962303,54,54,54,54,0
20230901,122500,2962303,54,54,54,54,0
20230901,122400,2962303,54,54,54,54,0
20230901,122300,2962303,54,54,54,54,0
20230901,122200,2962303,54,54,54,54,0
20230901,122100,2962303,54,54,54,54,0
20230901,122000,2962303,54,54,54,54,0
20230901,121900,2962303,54,54,54,54,0
20230901,121800,2962303,54,54,54,54,0
20230901,121700,2962303,54,54,54,54,0
20230901,121600,2962303,54,54,54,54,0
20230901,121500,2962303,54,54,54,54,0
20230901,121400,2962303,54,54,54,54,0
20230901,121300,2962303,54,54,54,54,0
20230901,121200,2962303,54,54,54,54,0
20230901,121100,2962303,54,54,54,54,0
20230901,121000,2962303,54,54,54,54,0
20230901,120900,2962303,54,54,54,54,0
20230901,120800,2962303,54,54,54,54,0
20230901,120700,2962303,54,54,54,54,0
20230901,120600,2962303,54,54,54,54,38
20230901,120500,2960251,54,54,54,54,0
20230901,120400,2960251,54,54,54,54,0
20230901,120300,2960251,54,54,54,54,0
20230901,120200,2960251,54,54,54,54,36
20230901,120100,2958307,54,54,54,54,0
20230901,120000,2958307,54,54,54,54,0
20230901,115900,2958307,54,54,54,54,0
20230901,115800,2958307,54,54,54,54,0
20230901,115700,2958307,54,54,54,54,0
20230901,115600,2958307,54,54,54,54,0
20230901,115500,2958307,54,54,54,54,0
20230901,115400,2958307,54,54,54,54,44
20230901,115300,2955931,54,54,54,54,1
20230901,115200,2955877,52,52,52,52,0
20230901,115100,2955877,52,52,52,52,0
20230901,115000,2955877,52,52,52,52,0
20230901,114900,2955877,52,52,52,52,0
20230901,114800,2955877,52,52,52,52,0
20230901,114700,2955877,52,52,52,52,0
20230901,114600,2955877,52,52,52,52,7000
20230901,114500,2591877,54,54,54,54,0
20230901,114400,2591877,54,54,54,54,0
20230901,114300,2591877,54,54,54,54,0
20230901,114200,2591877,54,54,54,54,0
20230901,114100,2591877,54,54,54,54,0
20230901,114000,2591877,54,54,54,54,0
20230901,113900,2591877,54,54,54,54,0
20230901,113800,2591877,54,54,54,54,0
20230901,113700,2591877,54,54,54,54,0
20230901,113600,2591877,54,54,54,54,0
20230901,113500,2591877,54,54,54,54,0
20230901,113400,2591877,54,54,54,54,0
20230901,113300,2591877,54,54,54,54,0
20230901,113200,2591877,54,54,54,54,0
20230901,113100,2591877,54,54,54,54,0
20230901,113000,2591877,54,54,54,54,0
20230901,112900,2591877,54,54,54,54,0
20230901,112800,2591877,54,54,54,54,0
20230901,112700,2591877,54,54,54,54,0
20230901,112600,2591877,54,54,54,54,0
20230901,112500,2591877,54,54,54,54,0
20230901,112400,2591877,54,54,54,54,0
20230901,112300,2591877,54,54,54,54,0
20230901,112200,2591877,54,53,54,53,5300
20230901,112100,2310895,53,53,53,53,0
20230901,112000,2310895,53,53,53,53,0
20230901,111900,2310895,53,53,53,53,0
20230901,111800,2310895,53,53,53,53,0
20230901,111700,2310895,53,53,53,53,0
20230901,111600,2310895,53,53,53,53,0
20230901,111500,2310895,53,53,53,53,0
20230901,111400,2310895,53,53,53,53,0
20230901,111300,2310895,53,53,53,53,0
20230901,111200,2310895,53,53,53,53,1
20230901,111100,2310842,52,52,52,52,0
20230901,111000,2310842,52,52,52,52,0
20230901,110900,2310842,52,52,52,52,0
20230901,110800,2310842,52,52,52,52,0
20230901,110700,2310842,52,52,52,52,13325
20230901,110600,1617942,54,54,54,54,0
20230901,110500,1617942,54,54,54,54,0
20230901,110400,1617942,54,54,54,54,0
20230901,110300,1617942,54,54,54,54,0
20230901,110200,1617942,54,54,54,54,0
20230901,110100,1617942,54,54,54,54,0
20230901,110000,1617942,54,54,54,54,0
20230901,105900,1617942,54,54,54,54,0
20230901,105800,1617942,54,54,54,54,0
20230901,105700,1617942,54,54,54,54,0
20230901,105600,1617942,54,54,54,54,0
20230901,105500,1617942,54,54,54,54,0
20230901,105400,1617942,54,54,54,54,0
20230901,105300,1617942,54,54,54,54,1
20230901,105200,1617888,52,52,52,52,0
20230901,105100,1617888,52,52,52,52,0
20230901,105000,1617888,52,52,52,52,0
20230901,104900,1617888,52,52,52,52,0
20230901,104800,1617888,52,52,52,52,0
20230901,104700,1617888,52,52,52,52,0
20230901,104600,1617888,52,52,52,52,0
20230901,104500,1617888,52,52,52,52,0
20230901,104400,1617888,52,52,52,52,0
20230901,104300,1617888,52,52,52,52,0
20230901,104200,1617888,52,52,52,52,0
20230901,104100,1617888,52,53,53,52,3740
20230901,104000,1420627,53,53,53,53,0
20230901,103900,1420627,53,53,53,53,0
20230901,103800,1420627,53,53,53,53,0
20230901,103700,1420627,53,53,53,53,0
20230901,103600,1420627,53,53,53,53,0
20230901,103500,1420627,53,53,53,53,0
20230901,103400,1420627,53,53,53,53,0
20230901,103300,1420627,53,53,53,53,0
20230901,103200,1420627,53,53,53,53,0
20230901,103100,1420627,53,53,53,53,0
20230901,103000,1420627,53,53,53,53,0
20230901,102900,1420627,53,53,53,53,0
20230901,102800,1420627,53,53,53,53,0
20230901,102700,1420627,53,53,53,53,0
20230901,102600,1420627,53,53,53,53,14172
20230901,102500,669511,54,54,54,54,0
20230901,102400,669511,54,54,54,54,0
20230901,102300,669511,54,54,54,54,0
20230901,102200,669511,54,54,54,54,0
20230901,102100,669511,54,54,54,54,0
20230901,102000,669511,54,54,54,54,0
20230901,101900,669511,54,54,54,54,0
20230901,101800,669511,54,54,54,54,0
20230901,101700,669511,54,54,54,54,0
20230901,101600,669511,54,54,54,54,0
20230901,101500,669511,54,54,54,54,0
20230901,101400,669511,54,54,54,54,0
20230901,101300,669511,54,54,54,54,0
20230901,101200,669511,54,54,54,54,0
20230901,101100,669511,54,54,54,54,0
20230901,101000,669511,54,54,54,54,0
20230901,100900,669511,54,54,54,54,0
20230901,100800,669511,54,54,54,54,0
20230901,100700,669511,54,54,54,54,0
20230901,100600,669511,54,54,54,54,0
20230901,100500,669511,54,54,54,54,0
20230901,100400,669511,54,54,54,54,0
20230901,100300,669511,54,54,54,54,0
20230901,100200,669511,54,54,54,54,0
20230901,100100,669511,54,54,54,54,155
20230901,100000,661141,54,54,54,54,0
20230901,095900,661141,54,54,54,54,0
20230901,095800,661141,54,54,54,54,0
20230901,095700,661141,54,54,54,54,0
20230901,095600,661141,54,54,54,54,0
20230901,095500,661141,54,54,54,54,0
20230901,095400,661141,54,54,54,54,0
20230901,095300,661141,54,54,54,54,0
20230901,095200,661141,54,54,54,54,0
20230901,095100,661141,54,54,54,54,0
20230901,095000,661141,54,54,54,54,0
20230901,094900,661141,54,54,54,54,0
20230901,094800,661141,54,54,54,54,0
20230901,094700,661141,54,54,54,54,0
20230901,094600,661141,54,54,54,54,0
20230901,094500,661141,54,54,54,54,0
20230901,094400,661141,54,54,54,54,0
20230901,094300,661141,54,54,54,54,0
20230901,094200,661141,54,54,54,54,0
20230901,094100,661141,54,54,54,54,0
20230901,094000,661141,54,54,54,54,0
20230901,093900,661141,54,54,54,54,0
20230901,093800,661141,54,54,54,54,0
20230901,093700,661141,54,54,54,54,0
20230901,093600,661141,54,54,54,54,7
20230901,093500,660763,54,54,54,54,0
20230901,093400,660763,54,54,54,54,0
20230901,093300,660763,54,54,54,54,0
20230901,093200,660763,54,54,54,54,0
20230901,093100,660763,54,54,54,54,0
20230901,093000,660763,54,54,54,54,0
20230901,092900,660763,54,54,54,54,1820
20230901,092800,562483,54,54,54,54,0
20230901,092700,562483,54,54,54,54,10
20230901,092600,561943,54,54,54,54,1
20230901,092500,561889,53,53,53,53,0
20230901,092400,561889,53,53,53,53,0
20230901,092300,561889,53,53,53,53,0
20230901,092200,561889,53,53,53,53,0
20230901,092100,561889,53,53,53,53,0
20230901,092000,561889,53,53,53,53,0
20230901,091900,561889,53,53,53,53,0
20230901,091800,561889,53,53,53,53,0
20230901,091700,561889,53,54,54,53,4030
20230901,091600,346269,54,54,54,54,0
20230901,091500,346269,54,54,54,54,1002
20230901,091400,292161,54,54,54,54,0
20230901,091300,292161,54,53,54,53,5401
20230901,091200,5507,54,54,54,54,100
20230901,091100,107,54,54,54,54,0
20230901,091000,107,54,54,54,54,0
20230901,090900,107,54,54,54,54,1
20230901,090800,53,53,53,53,53,0
20230901,090700,53,53,53,53,53,0
20230901,090600,53,53,53,53,53,0
20230901,090500,53,53,53,53,53,0
20230901,090400,53,53,53,53,53,0
20230901,090300,53,53,53,53,53,0
20230901,090200,53,53,53,53,53,0
20230901,090100,53,53,53,53,53,0
20230901,090000,53,53,53,53,53,1