KissMeData/033790/min/candle-20230913.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230913,190600,97453388,1270,1270,1270,1270,2003
20230913,190500,97453388,1270,1270,1270,1270,0
20230913,190400,97453388,1270,1270,1270,1270,0
20230913,190300,97453388,1270,1270,1270,1270,0
20230913,190200,97453388,1270,1270,1270,1270,0
20230913,190100,97453388,1270,1270,1270,1270,0
20230913,190000,97453388,1270,1270,1270,1270,0
20230913,185900,97453388,1270,1270,1270,1270,0
20230913,185800,97453388,1270,1270,1270,1270,0
20230913,185700,97453388,1270,1270,1270,1270,0
20230913,185600,97453388,1270,1270,1270,1270,0
20230913,185500,97453388,1270,1270,1270,1270,0
20230913,185400,97453388,1270,1270,1270,1270,0
20230913,185300,97453388,1270,1270,1270,1270,0
20230913,185200,97453388,1270,1270,1270,1270,0
20230913,185100,97453388,1270,1270,1270,1270,0
20230913,185000,97453388,1270,1270,1270,1270,0
20230913,184900,97453388,1270,1270,1270,1270,0
20230913,184800,97453388,1270,1270,1270,1270,0
20230913,184700,97453388,1270,1270,1270,1270,0
20230913,184600,97453388,1270,1270,1270,1270,0
20230913,184500,97453388,1270,1270,1270,1270,0
20230913,184400,97453388,1270,1270,1270,1270,0
20230913,184300,97453388,1270,1270,1270,1270,0
20230913,184200,97453388,1270,1270,1270,1270,0
20230913,184100,97453388,1270,1270,1270,1270,0
20230913,184000,97453388,1270,1270,1270,1270,0
20230913,183900,97453388,1270,1270,1270,1270,0
20230913,183800,97453388,1270,1270,1270,1270,0
20230913,183700,97453388,1270,1270,1270,1270,0
20230913,183600,97453388,1270,1270,1270,1270,2003
20230913,183500,97453388,1270,1270,1270,1270,0
20230913,183400,97453388,1270,1270,1270,1270,0
20230913,183300,97453388,1270,1270,1270,1270,0
20230913,183200,97453388,1270,1270,1270,1270,0
20230913,183100,97453388,1270,1270,1270,1270,0
20230913,183000,97453388,1270,1270,1270,1270,0
20230913,182900,97453388,1270,1270,1270,1270,0
20230913,182800,97453388,1270,1270,1270,1270,0
20230913,182700,97453388,1270,1270,1270,1270,0
20230913,182600,97453388,1270,1270,1270,1270,0
20230913,182500,97453388,1270,1270,1270,1270,0
20230913,182400,97453388,1270,1270,1270,1270,0
20230913,182300,97453388,1270,1270,1270,1270,0
20230913,182200,97453388,1270,1270,1270,1270,0
20230913,182100,97453388,1270,1270,1270,1270,0
20230913,182000,97453388,1270,1270,1270,1270,0
20230913,181900,97453388,1270,1270,1270,1270,0
20230913,181800,97453388,1270,1270,1270,1270,0
20230913,181700,97453388,1270,1270,1270,1270,0
20230913,181600,97453388,1270,1270,1270,1270,0
20230913,181500,97453388,1270,1270,1270,1270,0
20230913,181400,97453388,1270,1270,1270,1270,0
20230913,181300,97453388,1270,1270,1270,1270,0
20230913,181200,97453388,1270,1270,1270,1270,0
20230913,181100,97453388,1270,1270,1270,1270,0
20230913,181000,97453388,1270,1270,1270,1270,0
20230913,180900,97453388,1270,1270,1270,1270,0
20230913,180800,97453388,1270,1270,1270,1270,0
20230913,180700,97453388,1270,1270,1270,1270,0
20230913,180600,97453388,1270,1270,1270,1270,2003
20230913,180500,97453388,1270,1270,1270,1270,0
20230913,180400,97453388,1270,1270,1270,1270,0
20230913,180300,97453388,1270,1270,1270,1270,0
20230913,180200,97453388,1270,1270,1270,1270,0
20230913,180100,97453388,1270,1270,1270,1270,0
20230913,180000,97453388,1270,1270,1270,1270,0
20230913,175900,97453388,1270,1270,1270,1270,0
20230913,175800,97453388,1270,1270,1270,1270,0
20230913,175700,97453388,1270,1270,1270,1270,0
20230913,175600,97453388,1270,1270,1270,1270,0
20230913,175500,97453388,1270,1270,1270,1270,0
20230913,175400,97453388,1270,1270,1270,1270,0
20230913,175300,97453388,1270,1270,1270,1270,0
20230913,175200,97453388,1270,1270,1270,1270,0
20230913,175100,97453388,1270,1270,1270,1270,0
20230913,175000,97453388,1270,1270,1270,1270,0
20230913,174900,97453388,1270,1270,1270,1270,0
20230913,174800,97453388,1270,1270,1270,1270,0
20230913,174700,97453388,1270,1270,1270,1270,0
20230913,174600,97453388,1270,1270,1270,1270,0
20230913,174500,97453388,1270,1270,1270,1270,0
20230913,174400,97453388,1270,1270,1270,1270,0
20230913,174300,97453388,1270,1270,1270,1270,0
20230913,174200,97453388,1270,1270,1270,1270,0
20230913,174100,97453388,1270,1270,1270,1270,0
20230913,174000,97453388,1270,1270,1270,1270,0
20230913,173900,97453388,1270,1270,1270,1270,0
20230913,173800,97453388,1270,1270,1270,1270,0
20230913,173700,97453388,1270,1270,1270,1270,0
20230913,173600,97453388,1270,1270,1270,1270,2003
20230913,173500,97453388,1270,1270,1270,1270,0
20230913,173400,97453388,1270,1270,1270,1270,0
20230913,173300,97453388,1270,1270,1270,1270,0
20230913,173200,97453388,1270,1270,1270,1270,0
20230913,173100,97453388,1270,1270,1270,1270,0
20230913,173000,97453388,1270,1270,1270,1270,0
20230913,172900,97453388,1270,1270,1270,1270,0
20230913,172800,97453388,1270,1270,1270,1270,0
20230913,172700,97453388,1270,1270,1270,1270,0
20230913,172600,97453388,1270,1270,1270,1270,0
20230913,172500,97453388,1270,1270,1270,1270,0
20230913,172400,97453388,1270,1270,1270,1270,0
20230913,172300,97453388,1270,1270,1270,1270,0
20230913,172200,97453388,1270,1270,1270,1270,0
20230913,172100,97453388,1270,1270,1270,1270,0
20230913,172000,97453388,1270,1270,1270,1270,0
20230913,171900,97453388,1270,1270,1270,1270,0
20230913,171800,97453388,1270,1270,1270,1270,0
20230913,171700,97453388,1270,1270,1270,1270,0
20230913,171600,97453388,1270,1270,1270,1270,0
20230913,171500,97453388,1270,1270,1270,1270,0
20230913,171400,97453388,1270,1270,1270,1270,0
20230913,171300,97453388,1270,1270,1270,1270,0
20230913,171200,97453388,1270,1270,1270,1270,0
20230913,171100,97453388,1270,1270,1270,1270,0
20230913,171000,97453388,1270,1270,1270,1270,0
20230913,170900,97453388,1270,1270,1270,1270,0
20230913,170800,97453388,1270,1270,1270,1270,0
20230913,170700,97453388,1270,1270,1270,1270,0
20230913,170600,97453388,1270,1270,1270,1270,2003
20230913,170500,97453388,1270,1270,1270,1270,0
20230913,170400,97453388,1270,1270,1270,1270,0
20230913,170300,97453388,1270,1270,1270,1270,0
20230913,170200,97453388,1270,1270,1270,1270,0
20230913,170100,97453388,1270,1270,1270,1270,0
20230913,170000,97453388,1270,1270,1270,1270,0
20230913,165900,97453388,1270,1270,1270,1270,0
20230913,165800,97453388,1270,1270,1270,1270,0
20230913,165700,97453388,1270,1270,1270,1270,0
20230913,165600,97453388,1270,1270,1270,1270,0
20230913,165500,97453388,1270,1270,1270,1270,0
20230913,165400,97453388,1270,1270,1270,1270,0
20230913,165300,97453388,1270,1270,1270,1270,0
20230913,165200,97453388,1270,1270,1270,1270,0
20230913,165100,97453388,1270,1270,1270,1270,0
20230913,165000,97453388,1270,1270,1270,1270,0
20230913,164900,97453388,1270,1270,1270,1270,0
20230913,164800,97453388,1270,1270,1270,1270,0
20230913,164700,97453388,1270,1270,1270,1270,0
20230913,164600,97453388,1270,1270,1270,1270,0
20230913,164500,97453388,1270,1270,1270,1270,0
20230913,164400,97453388,1270,1270,1270,1270,0
20230913,164300,97453388,1270,1270,1270,1270,0
20230913,164200,97453388,1270,1270,1270,1270,0
20230913,164100,97453388,1270,1270,1270,1270,0
20230913,164000,97453388,1270,1270,1270,1270,0
20230913,163900,97453388,1270,1270,1270,1270,0
20230913,163800,97453388,1270,1270,1270,1270,0
20230913,163700,97453388,1270,1270,1270,1270,0
20230913,163600,97453388,1270,1270,1270,1270,2003
20230913,163500,97453388,1270,1270,1270,1270,0
20230913,163400,97453388,1270,1270,1270,1270,0
20230913,163300,97453388,1270,1270,1270,1270,0
20230913,163200,97453388,1270,1270,1270,1270,0
20230913,163100,97453388,1270,1270,1270,1270,0
20230913,163000,97453388,1270,1270,1270,1270,0
20230913,162900,97453388,1270,1270,1270,1270,0
20230913,162800,97453388,1270,1270,1270,1270,0
20230913,162700,97453388,1270,1270,1270,1270,0
20230913,162600,97453388,1270,1270,1270,1270,0
20230913,162500,97453388,1270,1270,1270,1270,0
20230913,162400,97453388,1270,1270,1270,1270,0
20230913,162300,97453388,1270,1270,1270,1270,0
20230913,162200,97453388,1270,1270,1270,1270,0
20230913,162100,97453388,1270,1270,1270,1270,0
20230913,162000,97453388,1270,1270,1270,1270,0
20230913,161900,97453388,1270,1270,1270,1270,0
20230913,161800,97453388,1270,1270,1270,1270,0
20230913,161700,97453388,1270,1270,1270,1270,0
20230913,161600,97453388,1270,1270,1270,1270,0
20230913,161500,97453388,1270,1270,1270,1270,0
20230913,161400,97453388,1270,1270,1270,1270,0
20230913,161300,97453388,1270,1270,1270,1270,0
20230913,161200,97453388,1270,1270,1270,1270,0
20230913,161100,97453388,1270,1270,1270,1270,0
20230913,161000,97453388,1270,1270,1270,1270,0
20230913,160900,97453388,1270,1270,1270,1270,0
20230913,160800,97453388,1270,1270,1270,1270,0
20230913,160700,97453388,1270,1270,1270,1270,0
20230913,160600,97453388,1270,1270,1270,1270,2003
20230913,160500,97453388,1270,1270,1270,1270,0
20230913,160400,97453388,1270,1270,1270,1270,0
20230913,160300,97453388,1270,1270,1270,1270,0
20230913,160200,97453388,1270,1270,1270,1270,0
20230913,160100,97453388,1270,1270,1270,1270,0
20230913,160000,97453388,1270,1270,1270,1270,0
20230913,155900,97453388,1270,1270,1270,1270,0
20230913,155800,97453388,1270,1270,1270,1270,0
20230913,155700,97453388,1270,1270,1270,1270,0
20230913,155600,97453388,1270,1270,1270,1270,0
20230913,155500,97453388,1270,1270,1270,1270,0
20230913,155400,97453388,1270,1270,1270,1270,0
20230913,155300,97453388,1270,1270,1270,1270,0
20230913,155200,97453388,1270,1270,1270,1270,0
20230913,155100,97453388,1270,1270,1270,1270,0
20230913,155000,97453388,1270,1270,1270,1270,0
20230913,154900,97453388,1270,1270,1270,1270,0
20230913,154800,97453388,1270,1270,1270,1270,0
20230913,154700,97453388,1270,1270,1270,1270,0
20230913,154600,97453388,1270,1270,1270,1270,0
20230913,154500,97453388,1270,1270,1270,1270,0
20230913,154400,97453388,1270,1270,1270,1270,0
20230913,154300,97453388,1270,1270,1270,1270,0
20230913,154200,97453388,1270,1270,1270,1270,0
20230913,154100,97453388,1270,1270,1270,1270,0
20230913,154000,97453388,1270,1270,1270,1270,0
20230913,153900,97453388,1270,1270,1270,1270,0
20230913,153800,97453388,1270,1270,1270,1270,0
20230913,153700,97453388,1270,1270,1270,1270,0
20230913,153600,97453388,1270,1270,1270,1270,2003
20230913,153500,97453388,1270,1270,1270,1270,0
20230913,153400,97453388,1270,1270,1270,1270,0
20230913,153300,97453388,1270,1270,1270,1270,0
20230913,153200,97453388,1270,1270,1270,1270,0
20230913,153100,97453388,1270,1270,1270,1270,0
20230913,153000,97453388,1270,1270,1270,1270,2003
20230913,152900,94909578,1286,1286,1286,1286,0
20230913,152800,94909578,1286,1286,1286,1286,0
20230913,152700,94909578,1286,1286,1286,1286,0
20230913,152600,94909578,1286,1286,1286,1286,0
20230913,152500,94909578,1286,1286,1286,1286,0
20230913,152400,94909578,1286,1286,1286,1286,0
20230913,152300,94909578,1286,1286,1286,1286,0
20230913,152200,94909578,1286,1286,1286,1286,0
20230913,152100,94909578,1286,1286,1286,1286,0
20230913,152000,94909578,1286,1286,1286,1286,0
20230913,151900,94909578,1286,1271,1286,1270,2632
20230913,151800,91562390,1271,1271,1271,1271,3
20230913,151700,91558577,1271,1271,1271,1271,2
20230913,151600,91556035,1271,1271,1271,1271,2
20230913,151500,91553493,1272,1272,1272,1272,87
20230913,151400,91442829,1272,1272,1272,1272,2
20230913,151300,91440285,1272,1272,1272,1272,3
20230913,151200,91436469,1272,1272,1272,1272,2
20230913,151100,91433925,1272,1272,1272,1272,3
20230913,151000,91430109,1272,1272,1272,1272,113
20230913,150900,91286373,1272,1272,1272,1272,3
20230913,150800,91282557,1272,1272,1272,1272,2
20230913,150700,91280013,1272,1272,1272,1272,1
20230913,150600,91278741,1272,1272,1272,1272,3
20230913,150500,91274925,1272,1272,1272,1272,2
20230913,150400,91272381,1272,1272,1272,1272,2
20230913,150300,91269837,1272,1272,1272,1272,2
20230913,150200,91267293,1272,1273,1273,1272,405
20230913,150100,90752022,1273,1273,1273,1273,1
20230913,150000,90750749,1273,1273,1273,1273,2
20230913,145900,90748203,1273,1274,1274,1273,3
20230913,145800,90744383,1273,1273,1273,1273,1
20230913,145700,90743110,1273,1273,1273,1273,3
20230913,145600,90739291,1272,1272,1272,1272,2
20230913,145500,90736747,1272,1272,1272,1272,2
20230913,145400,90734203,1272,1272,1272,1272,3
20230913,145300,90730387,1272,1272,1272,1272,2
20230913,145200,90727843,1272,1272,1272,1272,2
20230913,145100,90725299,1272,1272,1272,1272,2
20230913,145000,90722755,1272,1272,1272,1272,3
20230913,144900,90718939,1272,1272,1272,1272,1
20230913,144800,90717667,1272,1273,1273,1272,257
20230913,144700,90390508,1273,1273,1273,1273,3
20230913,144600,90386689,1273,1274,1274,1273,253
20230913,144500,90064368,1274,1274,1274,1274,3
20230913,144400,90060546,1274,1274,1274,1274,2
20230913,144300,90057998,1274,1274,1274,1274,2
20230913,144200,90055450,1274,1274,1274,1274,2
20230913,144100,90052902,1274,1274,1274,1274,2
20230913,144000,90050354,1274,1274,1274,1274,2
20230913,143900,90047806,1274,1274,1274,1274,2
20230913,143800,90045258,1274,1274,1274,1274,3
20230913,143700,90041436,1274,1274,1274,1274,1
20230913,143600,90040162,1274,1274,1274,1274,2
20230913,143500,90037614,1274,1274,1274,1274,3
20230913,143400,90033792,1274,1274,1274,1274,1
20230913,143300,90032518,1274,1274,1274,1274,4
20230913,143200,90027422,1274,1274,1274,1274,2
20230913,143100,90024874,1275,1275,1275,1275,2
20230913,143000,90022324,1274,1276,1276,1274,704
20230913,142900,89124922,1274,1274,1274,1274,2
20230913,142800,89122374,1279,1273,1279,1273,1412
20230913,142700,87323731,1273,1273,1273,1273,2
20230913,142600,87321185,1273,1273,1273,1273,3
20230913,142500,87317366,1273,1273,1273,1273,700
20230913,142400,86426266,1274,1273,1274,1273,307
20230913,142300,86035449,1273,1273,1273,1273,2
20230913,142200,86032903,1273,1273,1273,1273,1
20230913,142100,86031630,1279,1275,1279,1275,23
20230913,142000,86002244,1275,1275,1275,1275,2
20230913,141900,85999694,1275,1275,1275,1275,2
20230913,141800,85997144,1276,1276,1276,1276,17
20230913,141700,85975452,1276,1276,1276,1276,202
20230913,141600,85717700,1276,1276,1276,1276,2
20230913,141500,85715148,1276,1276,1276,1276,158
20230913,141400,85513540,1273,1273,1273,1273,3
20230913,141300,85509721,1273,1273,1273,1273,1
20230913,141200,85508448,1273,1273,1273,1273,3
20230913,141100,85504629,1273,1273,1273,1273,55
20230913,141000,85434614,1274,1274,1274,1274,309
20230913,140900,85040948,1274,1274,1274,1274,3
20230913,140800,85037126,1276,1274,1276,1274,3
20230913,140700,85033302,1272,1272,1272,1272,2
20230913,140600,85030758,1272,1272,1272,1272,2
20230913,140500,85028214,1272,1272,1272,1272,3
20230913,140400,85024398,1272,1272,1272,1272,1
20230913,140300,85023126,1272,1276,1276,1272,3
20230913,140200,85019306,1272,1272,1272,1272,253
20230913,140100,84697490,1272,1272,1272,1272,1
20230913,140000,84696218,1272,1272,1272,1272,3
20230913,135900,84692402,1272,1272,1272,1272,2
20230913,135800,84689858,1272,1272,1272,1272,1
20230913,135700,84688586,1271,1271,1271,1271,3
20230913,135600,84684773,1271,1272,1272,1271,2
20230913,135500,84682230,1271,1271,1271,1271,252
20230913,135400,84361938,1271,1271,1271,1271,2
20230913,135300,84359396,1271,1271,1271,1271,3
20230913,135200,84355583,1271,1271,1271,1271,1
20230913,135100,84354312,1271,1271,1271,1271,2
20230913,135000,84351770,1271,1271,1271,1271,3
20230913,134900,84347957,1270,1270,1270,1270,1
20230913,134800,84346687,1270,1270,1270,1270,3
20230913,134700,84342877,1270,1270,1270,1270,2
20230913,134600,84340337,1270,1270,1270,1270,2
20230913,134500,84337797,1270,1270,1270,1270,2
20230913,134400,84335257,1270,1270,1270,1270,2
20230913,134300,84332717,1270,1270,1270,1270,2
20230913,134200,84330177,1269,1269,1269,1269,2
20230913,134100,84327639,1269,1269,1269,1269,3
20230913,134000,84323832,1269,1269,1269,1269,1
20230913,133900,84322563,1269,1269,1269,1269,2
20230913,133800,84320025,1269,1270,1270,1269,406
20230913,133700,83804702,1270,1270,1270,1270,1
20230913,133600,83803432,1269,1269,1269,1269,3
20230913,133500,83799625,1269,1269,1269,1269,2
20230913,133400,83797087,1269,1269,1269,1269,2
20230913,133300,83794549,1269,1269,1269,1269,2
20230913,133200,83792011,1269,1269,1269,1269,2
20230913,133100,83789473,1269,1272,1272,1269,5107
20230913,133000,77307800,1272,1272,1272,1272,2
20230913,132900,77305256,1271,1271,1271,1271,3
20230913,132800,77301443,1271,1271,1271,1271,2
20230913,132700,77298901,1271,1271,1271,1271,3
20230913,132600,77295088,1271,1271,1271,1271,2
20230913,132500,77292546,1271,1271,1271,1271,2
20230913,132400,77290004,1271,1271,1271,1271,3
20230913,132300,77286191,1271,1271,1271,1271,2
20230913,132200,77283649,1271,1271,1271,1271,2
20230913,132100,77281107,1278,1271,1278,1271,502
20230913,132000,76639565,1271,1271,1271,1271,2
20230913,131900,76637023,1279,1269,1279,1269,32
20230913,131800,76596318,1269,1268,1269,1268,997
20230913,131700,75331127,1268,1268,1268,1268,3
20230913,131600,75327323,1268,1268,1268,1268,1
20230913,131500,75326055,1268,1268,1268,1268,3
20230913,131400,75322251,1269,1268,1269,1268,6
20230913,131300,75314639,1268,1268,1268,1268,1
20230913,131200,75313371,1268,1268,1268,1268,3
20230913,131100,75309567,1268,1268,1268,1268,2
20230913,131000,75307031,1268,1268,1268,1268,2
20230913,130900,75304495,1268,1268,1268,1268,2
20230913,130800,75301959,1268,1268,1268,1268,3
20230913,130700,75298155,1268,1268,1268,1268,1
20230913,130600,75296887,1268,1268,1268,1268,2
20230913,130500,75294351,1268,1268,1268,1268,3
20230913,130400,75290547,1268,1268,1268,1268,1
20230913,130300,75289279,1268,1268,1268,1268,3
20230913,130200,75285475,1268,1268,1268,1268,2
20230913,130100,75282939,1267,1267,1267,1267,1
20230913,130000,75281672,1267,1267,1267,1267,3
20230913,125900,75277871,1267,1267,1267,1267,2
20230913,125800,75275337,1267,1267,1267,1267,2
20230913,125700,75272803,1267,1267,1267,1267,2
20230913,125600,75270269,1267,1269,1269,1267,21
20230913,125500,75243626,1269,1268,1269,1267,1020
20230913,125400,73951113,1268,1268,1268,1268,2
20230913,125300,73948577,1269,1268,1269,1268,8
20230913,125200,73938428,1267,1267,1267,1267,1
20230913,125100,73937161,1267,1267,1269,1267,21
20230913,125000,73910518,1267,1267,1267,1267,2
20230913,124900,73907984,1269,1267,1269,1267,204
20230913,124800,73649114,1269,1269,1269,1267,1129
20230913,124700,72218415,1270,1270,1270,1270,16
20230913,124600,72198095,1270,1270,1270,1270,2
20230913,124500,72195555,1272,1270,1272,1270,20
20230913,124400,72170119,1271,1272,1272,1271,463
20230913,124300,71581262,1272,1272,1272,1272,1
20230913,124200,71579990,1272,1272,1272,1272,2
20230913,124100,71577446,1272,1272,1272,1272,3
20230913,124000,71573630,1272,1272,1272,1272,1
20230913,123900,71572358,1272,1272,1272,1272,3
20230913,123800,71568542,1272,1272,1272,1272,2
20230913,123700,71565998,1272,1272,1272,1272,2
20230913,123600,71563454,1272,1272,1272,1272,2
20230913,123500,71560910,1272,1272,1272,1272,2
20230913,123400,71558366,1272,1272,1272,1272,2
20230913,123300,71555822,1272,1272,1272,1272,2
20230913,123200,71553278,1272,1272,1272,1272,3
20230913,123100,71549462,1272,1272,1272,1272,1
20230913,123000,71548190,1272,1272,1272,1272,3
20230913,122900,71544374,1272,1272,1272,1272,2
20230913,122800,71541830,1272,1272,1272,1272,1
20230913,122700,71540558,1272,1272,1272,1272,3
20230913,122600,71536742,1272,1272,1272,1272,2
20230913,122500,71534198,1272,1272,1272,1272,2
20230913,122400,71531654,1272,1272,1272,1272,2
20230913,122300,71529110,1272,1272,1272,1272,2
20230913,122200,71526566,1272,1272,1279,1272,3
20230913,122100,71522743,1272,1272,1272,1272,6
20230913,122000,71515111,1272,1272,1272,1272,3
20230913,121900,71511295,1272,1272,1272,1272,115
20230913,121800,71365015,1272,1272,1272,1272,3
20230913,121700,71361199,1272,1272,1272,1272,2
20230913,121600,71358655,1272,1272,1272,1272,1
20230913,121500,71357383,1272,1271,1279,1271,4
20230913,121400,71352289,1271,1271,1271,1271,2
20230913,121300,71349747,1271,1271,1271,1271,2
20230913,121200,71347205,1271,1271,1271,1271,2
20230913,121100,71344663,1271,1271,1271,1271,3
20230913,121000,71340850,1271,1277,1277,1271,83
20230913,120900,71234865,1271,1271,1271,1271,2
20230913,120800,71232323,1271,1271,1271,1271,3
20230913,120700,71228510,1271,1271,1271,1271,2
20230913,120600,71225968,1271,1271,1271,1271,2
20230913,120500,71223426,1271,1271,1271,1271,2
20230913,120400,71220884,1277,1270,1277,1270,3
20230913,120300,71217067,1270,1272,1272,1270,1914
20230913,120200,68786139,1273,1275,1275,1273,191
20230913,120100,68542786,1275,1275,1275,1275,3
20230913,120000,68538961,1276,1274,1276,1274,85
20230913,115900,68430562,1274,1273,1274,1273,103
20230913,115800,68299393,1273,1273,1274,1273,538
20230913,115700,67614517,1273,1270,1273,1270,1001
20230913,115600,66340247,1271,1272,1272,1271,3
20230913,115500,66336433,1271,1274,1275,1271,218
20230913,115400,66059105,1276,1277,1278,1276,119
20230913,115300,65907152,1279,1281,1281,1279,715
20230913,115200,64991900,1282,1283,1284,1282,1183
20230913,115100,63475211,1285,1286,1287,1285,1091
20230913,115000,62073191,1287,1287,1287,1287,39
20230913,114900,62022998,1288,1288,1289,1288,58
20230913,114800,61948275,1289,1289,1290,1289,126
20230913,114700,61785782,1290,1289,1290,1289,81
20230913,114600,61681295,1289,1289,1289,1289,2
20230913,114500,61678717,1289,1290,1290,1289,55
20230913,114400,61607817,1290,1291,1291,1290,1460
20230913,114300,59724370,1291,1291,1291,1291,2
20230913,114200,59721788,1291,1291,1291,1291,2
20230913,114100,59719206,1291,1292,1292,1291,2
20230913,114000,59716623,1291,1292,1292,1291,21
20230913,113900,59689493,1292,1292,1292,1292,1
20230913,113800,59688201,1292,1292,1292,1292,2
20230913,113700,59685617,1292,1293,1293,1292,4594
20230913,113600,53747655,1293,1294,1294,1293,1461
20230913,113500,51858483,1294,1294,1294,1294,3
20230913,113400,51854601,1294,1294,1294,1294,2
20230913,113300,51852013,1294,1294,1294,1294,2
20230913,113200,51849425,1294,1294,1294,1294,2
20230913,113100,51846837,1294,1294,1294,1294,2
20230913,113000,51844249,1295,1294,1295,1294,2
20230913,112900,51841660,1296,1295,1296,1295,36
20230913,112800,51795006,1294,1294,1294,1294,3
20230913,112700,51791124,1294,1294,1294,1294,1
20230913,112600,51789830,1293,1293,1293,1293,2
20230913,112500,51787244,1293,1294,1294,1293,4926
20230913,112400,45415546,1295,1295,1295,1295,1
20230913,112300,45414251,1295,1295,1295,1295,3
20230913,112200,45410366,1294,1294,1294,1294,2
20230913,112100,45407778,1294,1294,1294,1294,2
20230913,112000,45405190,1294,1294,1294,1294,2
20230913,111900,45402602,1294,1294,1294,1294,2
20230913,111800,45400014,1294,1294,1294,1294,2
20230913,111700,45397426,1294,1294,1294,1294,2
20230913,111600,45394838,1294,1294,1294,1294,3
20230913,111500,45390956,1294,1294,1294,1294,15
20230913,111400,45371546,1294,1295,1295,1294,639
20230913,111300,44544065,1295,1295,1295,1295,2
20230913,111200,44541475,1295,1295,1295,1295,1
20230913,111100,44540180,1295,1295,1295,1295,3
20230913,111000,44536295,1295,1295,1295,1295,2
20230913,110900,44533705,1295,1295,1295,1295,2
20230913,110800,44531115,1295,1295,1295,1295,2
20230913,110700,44528525,1295,1295,1295,1295,2
20230913,110600,44525935,1295,1295,1295,1295,2
20230913,110500,44523345,1295,1295,1295,1295,2
20230913,110400,44520755,1295,1295,1295,1295,3
20230913,110300,44516870,1295,1295,1295,1295,1
20230913,110200,44515575,1295,1295,1295,1295,3
20230913,110100,44511690,1295,1295,1295,1295,2
20230913,110000,44509100,1295,1295,1295,1295,26
20230913,105900,44475430,1295,1295,1295,1295,3
20230913,105800,44471545,1295,1295,1295,1295,27
20230913,105700,44436580,1295,1295,1295,1295,9
20230913,105600,44424925,1294,1294,1294,1294,9
20230913,105500,44413279,1294,1295,1295,1294,195
20230913,105400,44160765,1295,1294,1295,1294,5
20230913,105300,44154294,1294,1294,1294,1294,105
20230913,105200,44018424,1294,1294,1294,1294,3
20230913,105100,44014542,1294,1294,1294,1294,1
20230913,105000,44013248,1294,1294,1294,1294,3
20230913,104900,44009366,1294,1294,1294,1294,2
20230913,104800,44006778,1294,1294,1294,1294,1
20230913,104700,44005484,1294,1294,1294,1294,3
20230913,104600,44001602,1294,1294,1294,1294,2
20230913,104500,43999014,1294,1294,1294,1294,9
20230913,104400,43987368,1294,1294,1294,1294,72
20230913,104300,43894200,1294,1294,1294,1294,137
20230913,104200,43716922,1295,1295,1295,1295,1797
20230913,104100,41389807,1295,1295,1295,1295,2
20230913,104000,41387217,1295,1295,1295,1295,3
20230913,103900,41383332,1295,1295,1295,1295,1
20230913,103800,41382037,1295,1295,1295,1295,3
20230913,103700,41378152,1295,1296,1296,1295,1002
20230913,103600,40080385,1295,1295,1295,1295,2
20230913,103500,40077795,1295,1295,1295,1295,2
20230913,103400,40075205,1295,1295,1295,1295,2
20230913,103300,40072615,1295,1295,1295,1295,2
20230913,103200,40070025,1295,1295,1295,1295,2
20230913,103100,40067435,1295,1295,1295,1295,3
20230913,103000,40063550,1295,1295,1295,1295,1
20230913,102900,40062255,1295,1295,1295,1295,4
20230913,102800,40057075,1295,1295,1295,1295,3
20230913,102700,40053190,1295,1295,1295,1295,1
20230913,102600,40051895,1295,1295,1295,1295,3
20230913,102500,40048010,1295,1295,1295,1295,2
20230913,102400,40045420,1295,1295,1295,1295,2
20230913,102300,40042830,1295,1295,1295,1295,2
20230913,102200,40040240,1295,1295,1295,1295,2
20230913,102100,40037650,1295,1295,1295,1295,2
20230913,102000,40035060,1295,1295,1295,1295,2
20230913,101900,40032470,1295,1295,1295,1295,3
20230913,101800,40028585,1295,1295,1295,1295,1
20230913,101700,40027290,1295,1295,1295,1295,3
20230913,101600,40023405,1295,1295,1295,1295,23
20230913,101500,39993620,1295,1295,1295,1295,1
20230913,101400,39992325,1295,1295,1295,1295,3
20230913,101300,39988440,1300,1295,1300,1295,173
20230913,101200,39764400,1295,1294,1295,1294,202
20230913,101100,39502811,1300,1294,1300,1294,4
20230913,101000,39497624,1294,1294,1294,1294,5895
20230913,100900,31869494,1294,1294,1294,1294,498
20230913,100800,31225082,1294,1294,1294,1294,3
20230913,100700,31221200,1293,1294,1294,1293,5812
20230913,100600,23700474,1295,1295,1295,1295,80
20230913,100500,23596874,1295,1295,1295,1295,1003
20230913,100400,22297989,1295,1295,1295,1295,2
20230913,100300,22295399,1295,1295,1295,1295,1
20230913,100200,22294104,1295,1295,1295,1295,3
20230913,100100,22290219,1295,1295,1295,1295,2002
20230913,100000,19697629,1295,1295,1295,1295,2
20230913,095900,19695039,1295,1295,1295,1295,2
20230913,095800,19692449,1300,1294,1300,1294,4
20230913,095700,19687265,1294,1294,1294,1294,1
20230913,095600,19685971,1294,1294,1294,1294,2
20230913,095500,19683383,1294,1294,1294,1294,3
20230913,095400,19679501,1294,1294,1294,1294,1
20230913,095300,19678207,1294,1299,1299,1294,3257
20230913,095200,15456852,1299,1299,1299,1299,2
20230913,095100,15454254,1308,1299,1308,1299,2
20230913,095000,15451647,1299,1300,1300,1299,503
20230913,094900,14798247,1300,1300,1300,1300,2
20230913,094800,14795647,1300,1300,1300,1300,2
20230913,094700,14793047,1300,1300,1300,1300,2
20230913,094600,14790447,1300,1300,1300,1300,73
20230913,094500,14695547,1300,1300,1300,1300,1
20230913,094400,14694247,1299,1310,1310,1299,3
20230913,094300,14690339,1309,1299,1309,1299,5
20230913,094200,14683831,1299,1299,1299,1299,15
20230913,094100,14664346,1299,1299,1299,1299,603
20230913,094000,13881049,1299,1299,1299,1299,2
20230913,093900,13878451,1300,1302,1302,1300,16
20230913,093800,13857649,1301,1301,1301,1301,782
20230913,093700,12840267,1302,1302,1302,1302,770
20230913,093600,11837727,1301,1301,1301,1301,2
20230913,093500,11835125,1301,1301,1301,1301,2
20230913,093400,11832523,1301,1301,1301,1301,4
20230913,093300,11827319,1301,1301,1301,1301,1
20230913,093200,11826018,1300,1300,1300,1300,2
20230913,093100,11823418,1305,1298,1305,1298,1206
20230913,093000,10249605,1298,1300,1300,1298,4
20230913,092900,10244407,1295,1292,1297,1292,797
20230913,092800,9210707,1292,1292,1292,1292,2
20230913,092700,9208123,1292,1292,1292,1292,2
20230913,092600,9205539,1292,1292,1292,1292,2
20230913,092500,9202955,1292,1292,1292,1292,2
20230913,092400,9200371,1292,1292,1292,1292,2
20230913,092300,9197787,1292,1292,1292,1292,2
20230913,092200,9195203,1292,1292,1292,1292,3
20230913,092100,9191327,1292,1292,1292,1292,1
20230913,092000,9190035,1292,1292,1292,1292,3
20230913,091900,9186159,1292,1292,1292,1292,2
20230913,091800,9183575,1291,1291,1291,1291,1
20230913,091700,9182284,1291,1291,1291,1291,3
20230913,091600,9178411,1291,1291,1291,1291,2
20230913,091500,9175829,1291,1291,1291,1291,2
20230913,091400,9173247,1291,1296,1296,1291,5
20230913,091300,9166777,1296,1290,1296,1290,350
20230913,091200,8714919,1290,1290,1291,1290,177
20230913,091100,8486414,1290,1291,1291,1290,5
20230913,091000,8479961,1291,1290,1291,1290,4
20230913,090900,8474800,1290,1290,1290,1290,1
20230913,090800,8473510,1291,1290,1291,1290,9
20230913,090700,8461894,1289,1289,1289,1289,2
20230913,090600,8459316,1288,1288,1288,1288,1
20230913,090500,8458028,1288,1288,1289,1288,112
20230913,090400,8313712,1289,1289,1289,1289,84
20230913,090300,8205436,1288,1288,1288,1288,2
20230913,090200,8202860,1285,1291,1291,1285,726
20230913,090100,7267954,1290,1290,1290,1290,65
20230913,090000,7184104,1281,1311,1311,1280,5507