KissMeData/037950/min/candle-20231117.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231117,191900,9447508412,1318,1318,1318,1318,88772
20231117,191800,9447508412,1318,1318,1318,1318,0
20231117,191700,9447508412,1318,1318,1318,1318,0
20231117,191600,9447508412,1318,1318,1318,1318,0
20231117,191500,9447508412,1318,1318,1318,1318,0
20231117,191400,9447508412,1318,1318,1318,1318,0
20231117,191300,9447508412,1318,1318,1318,1318,0
20231117,191200,9447508412,1318,1318,1318,1318,0
20231117,191100,9447508412,1318,1318,1318,1318,0
20231117,191000,9447508412,1318,1318,1318,1318,0
20231117,190900,9447508412,1318,1318,1318,1318,0
20231117,190800,9447508412,1318,1318,1318,1318,0
20231117,190700,9447508412,1318,1318,1318,1318,0
20231117,190600,9447508412,1318,1318,1318,1318,0
20231117,190500,9447508412,1318,1318,1318,1318,0
20231117,190400,9447508412,1318,1318,1318,1318,0
20231117,190300,9447508412,1318,1318,1318,1318,0
20231117,190200,9447508412,1318,1318,1318,1318,0
20231117,190100,9447508412,1318,1318,1318,1318,0
20231117,190000,9447508412,1318,1318,1318,1318,0
20231117,185900,9447508412,1318,1318,1318,1318,0
20231117,185800,9447508412,1318,1318,1318,1318,0
20231117,185700,9447508412,1318,1318,1318,1318,0
20231117,185600,9447508412,1318,1318,1318,1318,0
20231117,185500,9447508412,1318,1318,1318,1318,0
20231117,185400,9447508412,1318,1318,1318,1318,0
20231117,185300,9447508412,1318,1318,1318,1318,0
20231117,185200,9447508412,1318,1318,1318,1318,0
20231117,185100,9447508412,1318,1318,1318,1318,0
20231117,185000,9447508412,1318,1318,1318,1318,0
20231117,184900,9447508412,1318,1318,1318,1318,88772
20231117,184800,9447508412,1318,1318,1318,1318,0
20231117,184700,9447508412,1318,1318,1318,1318,0
20231117,184600,9447508412,1318,1318,1318,1318,0
20231117,184500,9447508412,1318,1318,1318,1318,0
20231117,184400,9447508412,1318,1318,1318,1318,0
20231117,184300,9447508412,1318,1318,1318,1318,0
20231117,184200,9447508412,1318,1318,1318,1318,0
20231117,184100,9447508412,1318,1318,1318,1318,0
20231117,184000,9447508412,1318,1318,1318,1318,0
20231117,183900,9447508412,1318,1318,1318,1318,0
20231117,183800,9447508412,1318,1318,1318,1318,0
20231117,183700,9447508412,1318,1318,1318,1318,0
20231117,183600,9447508412,1318,1318,1318,1318,0
20231117,183500,9447508412,1318,1318,1318,1318,0
20231117,183400,9447508412,1318,1318,1318,1318,0
20231117,183300,9447508412,1318,1318,1318,1318,0
20231117,183200,9447508412,1318,1318,1318,1318,0
20231117,183100,9447508412,1318,1318,1318,1318,0
20231117,183000,9447508412,1318,1318,1318,1318,0
20231117,182900,9447508412,1318,1318,1318,1318,0
20231117,182800,9447508412,1318,1318,1318,1318,0
20231117,182700,9447508412,1318,1318,1318,1318,0
20231117,182600,9447508412,1318,1318,1318,1318,0
20231117,182500,9447508412,1318,1318,1318,1318,0
20231117,182400,9447508412,1318,1318,1318,1318,0
20231117,182300,9447508412,1318,1318,1318,1318,0
20231117,182200,9447508412,1318,1318,1318,1318,0
20231117,182100,9447508412,1318,1318,1318,1318,0
20231117,182000,9447508412,1318,1318,1318,1318,0
20231117,181900,9447508412,1318,1318,1318,1318,88772
20231117,181800,9447508412,1318,1318,1318,1318,0
20231117,181700,9447508412,1318,1318,1318,1318,0
20231117,181600,9447508412,1318,1318,1318,1318,0
20231117,181500,9447508412,1318,1318,1318,1318,0
20231117,181400,9447508412,1318,1318,1318,1318,0
20231117,181300,9447508412,1318,1318,1318,1318,0
20231117,181200,9447508412,1318,1318,1318,1318,0
20231117,181100,9447508412,1318,1318,1318,1318,0
20231117,181000,9447508412,1318,1318,1318,1318,0
20231117,180900,9447508412,1318,1318,1318,1318,0
20231117,180800,9447508412,1318,1318,1318,1318,0
20231117,180700,9447508412,1318,1318,1318,1318,0
20231117,180600,9447508412,1318,1318,1318,1318,0
20231117,180500,9447508412,1318,1318,1318,1318,0
20231117,180400,9447508412,1318,1318,1318,1318,0
20231117,180300,9447508412,1318,1318,1318,1318,0
20231117,180200,9447508412,1318,1318,1318,1318,0
20231117,180100,9447508412,1318,1318,1318,1318,0
20231117,180000,9447508412,1318,1318,1318,1318,0
20231117,175900,9447508412,1318,1318,1318,1318,0
20231117,175800,9447508412,1318,1318,1318,1318,0
20231117,175700,9447508412,1318,1318,1318,1318,0
20231117,175600,9447508412,1318,1318,1318,1318,0
20231117,175500,9447508412,1318,1318,1318,1318,0
20231117,175400,9447508412,1318,1318,1318,1318,0
20231117,175300,9447508412,1318,1318,1318,1318,0
20231117,175200,9447508412,1318,1318,1318,1318,0
20231117,175100,9447508412,1318,1318,1318,1318,0
20231117,175000,9447508412,1318,1318,1318,1318,0
20231117,174900,9447508412,1318,1318,1318,1318,88772
20231117,174800,9447508412,1318,1318,1318,1318,0
20231117,174700,9447508412,1318,1318,1318,1318,0
20231117,174600,9447508412,1318,1318,1318,1318,0
20231117,174500,9447508412,1318,1318,1318,1318,0
20231117,174400,9447508412,1318,1318,1318,1318,0
20231117,174300,9447508412,1318,1318,1318,1318,0
20231117,174200,9447508412,1318,1318,1318,1318,0
20231117,174100,9447508412,1318,1318,1318,1318,0
20231117,174000,9447508412,1318,1318,1318,1318,0
20231117,173900,9447508412,1318,1318,1318,1318,0
20231117,173800,9447508412,1318,1318,1318,1318,0
20231117,173700,9447508412,1318,1318,1318,1318,0
20231117,173600,9447508412,1318,1318,1318,1318,0
20231117,173500,9447508412,1318,1318,1318,1318,0
20231117,173400,9447508412,1318,1318,1318,1318,0
20231117,173300,9447508412,1318,1318,1318,1318,0
20231117,173200,9447508412,1318,1318,1318,1318,0
20231117,173100,9447508412,1318,1318,1318,1318,0
20231117,173000,9447508412,1318,1318,1318,1318,0
20231117,172900,9447508412,1318,1318,1318,1318,0
20231117,172800,9447508412,1318,1318,1318,1318,0
20231117,172700,9447508412,1318,1318,1318,1318,0
20231117,172600,9447508412,1318,1318,1318,1318,0
20231117,172500,9447508412,1318,1318,1318,1318,0
20231117,172400,9447508412,1318,1318,1318,1318,0
20231117,172300,9447508412,1318,1318,1318,1318,0
20231117,172200,9447508412,1318,1318,1318,1318,0
20231117,172100,9447508412,1318,1318,1318,1318,0
20231117,172000,9447508412,1318,1318,1318,1318,0
20231117,171900,9447508412,1318,1318,1318,1318,88772
20231117,171800,9447508412,1318,1318,1318,1318,0
20231117,171700,9447508412,1318,1318,1318,1318,0
20231117,171600,9447508412,1318,1318,1318,1318,0
20231117,171500,9447508412,1318,1318,1318,1318,0
20231117,171400,9447508412,1318,1318,1318,1318,0
20231117,171300,9447508412,1318,1318,1318,1318,0
20231117,171200,9447508412,1318,1318,1318,1318,0
20231117,171100,9447508412,1318,1318,1318,1318,0
20231117,171000,9447508412,1318,1318,1318,1318,0
20231117,170900,9447508412,1318,1318,1318,1318,0
20231117,170800,9447508412,1318,1318,1318,1318,0
20231117,170700,9447508412,1318,1318,1318,1318,0
20231117,170600,9447508412,1318,1318,1318,1318,0
20231117,170500,9447508412,1318,1318,1318,1318,0
20231117,170400,9447508412,1318,1318,1318,1318,0
20231117,170300,9447508412,1318,1318,1318,1318,0
20231117,170200,9447508412,1318,1318,1318,1318,0
20231117,170100,9447508412,1318,1318,1318,1318,0
20231117,170000,9447508412,1318,1318,1318,1318,0
20231117,165900,9447508412,1318,1318,1318,1318,0
20231117,165800,9447508412,1318,1318,1318,1318,0
20231117,165700,9447508412,1318,1318,1318,1318,0
20231117,165600,9447508412,1318,1318,1318,1318,0
20231117,165500,9447508412,1318,1318,1318,1318,0
20231117,165400,9447508412,1318,1318,1318,1318,0
20231117,165300,9447508412,1318,1318,1318,1318,0
20231117,165200,9447508412,1318,1318,1318,1318,0
20231117,165100,9447508412,1318,1318,1318,1318,0
20231117,165000,9447508412,1318,1318,1318,1318,0
20231117,164900,9447508412,1318,1318,1318,1318,88772
20231117,164800,9447508412,1318,1318,1318,1318,0
20231117,164700,9447508412,1318,1318,1318,1318,0
20231117,164600,9447508412,1318,1318,1318,1318,0
20231117,164500,9447508412,1318,1318,1318,1318,0
20231117,164400,9447508412,1318,1318,1318,1318,0
20231117,164300,9447508412,1318,1318,1318,1318,0
20231117,164200,9447508412,1318,1318,1318,1318,0
20231117,164100,9447508412,1318,1318,1318,1318,0
20231117,164000,9447508412,1318,1318,1318,1318,0
20231117,163900,9447508412,1318,1318,1318,1318,0
20231117,163800,9447508412,1318,1318,1318,1318,0
20231117,163700,9447508412,1318,1318,1318,1318,0
20231117,163600,9447508412,1318,1318,1318,1318,0
20231117,163500,9447508412,1318,1318,1318,1318,0
20231117,163400,9447508412,1318,1318,1318,1318,0
20231117,163300,9447508412,1318,1318,1318,1318,0
20231117,163200,9447508412,1318,1318,1318,1318,0
20231117,163100,9447508412,1318,1318,1318,1318,0
20231117,163000,9447508412,1318,1318,1318,1318,0
20231117,162900,9447508412,1318,1318,1318,1318,0
20231117,162800,9447508412,1318,1318,1318,1318,0
20231117,162700,9447508412,1318,1318,1318,1318,0
20231117,162600,9447508412,1318,1318,1318,1318,0
20231117,162500,9447508412,1318,1318,1318,1318,0
20231117,162400,9447508412,1318,1318,1318,1318,0
20231117,162300,9447508412,1318,1318,1318,1318,0
20231117,162200,9447508412,1318,1318,1318,1318,0
20231117,162100,9447508412,1318,1318,1318,1318,0
20231117,162000,9447508412,1318,1318,1318,1318,0
20231117,161900,9447508412,1318,1318,1318,1318,88772
20231117,161800,9447508412,1318,1318,1318,1318,0
20231117,161700,9447508412,1318,1318,1318,1318,0
20231117,161600,9447508412,1318,1318,1318,1318,0
20231117,161500,9447508412,1318,1318,1318,1318,0
20231117,161400,9447508412,1318,1318,1318,1318,0
20231117,161300,9447508412,1318,1318,1318,1318,0
20231117,161200,9447508412,1318,1318,1318,1318,0
20231117,161100,9447508412,1318,1318,1318,1318,0
20231117,161000,9447508412,1318,1318,1318,1318,0
20231117,160900,9447508412,1318,1318,1318,1318,0
20231117,160800,9447508412,1318,1318,1318,1318,0
20231117,160700,9447508412,1318,1318,1318,1318,0
20231117,160600,9447508412,1318,1318,1318,1318,0
20231117,160500,9447508412,1318,1318,1318,1318,0
20231117,160400,9447508412,1318,1318,1318,1318,0
20231117,160300,9447508412,1318,1318,1318,1318,0
20231117,160200,9447508412,1318,1318,1318,1318,0
20231117,160100,9447508412,1318,1318,1318,1318,0
20231117,160000,9447508412,1318,1318,1318,1318,0
20231117,155900,9447508412,1318,1318,1318,1318,0
20231117,155800,9447508412,1318,1318,1318,1318,0
20231117,155700,9447508412,1318,1318,1318,1318,0
20231117,155600,9447508412,1318,1318,1318,1318,0
20231117,155500,9447508412,1318,1318,1318,1318,0
20231117,155400,9447508412,1318,1318,1318,1318,0
20231117,155300,9447508412,1318,1318,1318,1318,0
20231117,155200,9447508412,1318,1318,1318,1318,0
20231117,155100,9447508412,1318,1318,1318,1318,0
20231117,155000,9447508412,1318,1318,1318,1318,0
20231117,154900,9447508412,1318,1318,1318,1318,88772
20231117,154800,9447508412,1318,1318,1318,1318,0
20231117,154700,9447508412,1318,1318,1318,1318,0
20231117,154600,9447508412,1318,1318,1318,1318,0
20231117,154500,9447508412,1318,1318,1318,1318,0
20231117,154400,9447508412,1318,1318,1318,1318,0
20231117,154300,9447508412,1318,1318,1318,1318,0
20231117,154200,9447508412,1318,1318,1318,1318,0
20231117,154100,9447508412,1318,1318,1318,1318,0
20231117,154000,9447508412,1318,1318,1318,1318,0
20231117,153900,9447508412,1318,1318,1318,1318,0
20231117,153800,9447508412,1318,1318,1318,1318,0
20231117,153700,9447508412,1318,1318,1318,1318,0
20231117,153600,9447508412,1318,1318,1318,1318,0
20231117,153500,9447508412,1318,1318,1318,1318,0
20231117,153400,9447508412,1318,1318,1318,1318,0
20231117,153300,9447508412,1318,1318,1318,1318,0
20231117,153200,9447508412,1318,1318,1318,1318,0
20231117,153100,9447508412,1318,1318,1318,1318,0
20231117,153000,9447508412,1318,1318,1318,1318,88772
20231117,152900,9330506916,1318,1318,1318,1318,0
20231117,152800,9330506916,1318,1318,1318,1318,0
20231117,152700,9330506916,1318,1318,1318,1318,0
20231117,152600,9330506916,1318,1318,1318,1318,0
20231117,152500,9330506916,1318,1318,1318,1318,0
20231117,152400,9330506916,1318,1318,1318,1318,0
20231117,152300,9330506916,1318,1318,1318,1318,0
20231117,152200,9330506916,1318,1318,1318,1318,0
20231117,152100,9330506916,1318,1318,1318,1318,0
20231117,152000,9330506916,1318,1318,1318,1318,0
20231117,151900,9330506916,1318,1322,1322,1317,69149
20231117,151800,9239340312,1322,1322,1322,1319,13108
20231117,151700,9222031941,1323,1321,1323,1320,4216
20231117,151600,9216461316,1322,1323,1323,1320,17760
20231117,151500,9192997240,1322,1322,1324,1322,13749
20231117,151400,9174808023,1323,1323,1323,1322,6271
20231117,151300,9166514210,1322,1322,1322,1321,4110
20231117,151200,9161081790,1322,1323,1323,1321,2655
20231117,151100,9157572988,1322,1323,1323,1322,8048
20231117,151000,9146927149,1323,1323,1323,1322,3349
20231117,150900,9142499606,1323,1323,1323,1322,2015
20231117,150800,9139834223,1322,1323,1323,1321,4693
20231117,150700,9133630232,1322,1321,1323,1320,7821
20231117,150600,9123299763,1321,1320,1321,1320,10969
20231117,150500,9108818120,1321,1321,1322,1320,4704
20231117,150400,9102602086,1321,1320,1321,1320,8405
20231117,150300,9091503171,1321,1323,1323,1320,3257
20231117,150200,9087203361,1323,1324,1324,1319,13672
20231117,150100,9069148991,1324,1324,1324,1323,504
20231117,150000,9068481732,1324,1318,1325,1318,1111
20231117,145900,9067013698,1318,1322,1325,1318,13644
20231117,145800,9049005432,1323,1323,1323,1321,2529
20231117,145700,9045660554,1323,1323,1323,1322,714
20231117,145600,9044716116,1326,1326,1326,1322,102
20231117,145500,9044581264,1320,1324,1326,1320,10264
20231117,145400,9031024602,1324,1326,1326,1324,4208
20231117,145300,9025448460,1328,1327,1329,1327,7274
20231117,145200,9015788655,1327,1325,1327,1325,3886
20231117,145100,9010635707,1326,1327,1327,1326,1442
20231117,145000,9008723574,1326,1327,1327,1326,862
20231117,144900,9007580101,1327,1326,1327,1326,2484
20231117,144800,9004286314,1326,1325,1328,1325,1423
20231117,144700,9002399159,1328,1328,1328,1322,1087
20231117,144600,9000959488,1328,1328,1328,1325,42
20231117,144500,9000903805,1329,1329,1329,1322,7222
20231117,144400,8991330086,1329,1326,1329,1325,3687
20231117,144300,8986437409,1326,1325,1326,1324,13934
20231117,144200,8967975286,1324,1325,1325,1324,2419
20231117,144100,8964770201,1324,1323,1326,1323,1746
20231117,144000,8962456542,1323,1323,1324,1323,220
20231117,143900,8962165480,1323,1323,1323,1323,408
20231117,143800,8961625696,1323,1321,1323,1320,156
20231117,143700,8961419621,1320,1321,1321,1320,2512
20231117,143600,8958101758,1321,1321,1322,1320,9799
20231117,143500,8945157642,1321,1324,1324,1321,10061
20231117,143400,8931858006,1324,1326,1326,1324,3209
20231117,143300,8927608287,1328,1328,1328,1328,601
20231117,143200,8926810159,1328,1327,1328,1324,4994
20231117,143100,8920187196,1327,1329,1330,1327,6805
20231117,143000,8911150878,1328,1329,1330,1328,2466
20231117,142900,8907874725,1331,1332,1333,1331,2851
20231117,142800,8904077240,1332,1332,1333,1332,590
20231117,142700,8903291294,1334,1333,1335,1332,6875
20231117,142600,8894123498,1333,1329,1333,1329,13622
20231117,142500,8875994174,1329,1330,1330,1329,1331
20231117,142400,8874225269,1330,1329,1330,1329,9307
20231117,142300,8861853775,1329,1330,1330,1329,509
20231117,142200,8861176807,1329,1330,1330,1329,883
20231117,142100,8860003290,1329,1330,1330,1329,1878
20231117,142000,8857507027,1330,1329,1330,1329,1402
20231117,141900,8855643123,1329,1330,1330,1329,15315
20231117,141800,8835281317,1330,1329,1330,1329,4988
20231117,141700,8828647677,1329,1329,1330,1328,3929
20231117,141600,8823425505,1329,1328,1329,1328,3167
20231117,141500,8819217664,1328,1329,1329,1328,2350
20231117,141400,8816096630,1329,1328,1329,1328,440
20231117,141300,8815512303,1328,1327,1328,1327,908
20231117,141200,8814306644,1326,1327,1327,1325,520
20231117,141100,8813617062,1327,1327,1327,1327,9
20231117,141000,8813605119,1327,1325,1327,1325,301
20231117,140900,8813205784,1326,1325,1326,1325,93
20231117,140800,8813082467,1326,1324,1330,1324,33839
20231117,140700,8768113920,1324,1324,1324,1323,1129
20231117,140600,8766619695,1324,1323,1325,1322,2094
20231117,140500,8763848042,1323,1323,1323,1323,405
20231117,140400,8763312227,1323,1324,1324,1322,1877
20231117,140300,8760829831,1322,1323,1324,1322,1290
20231117,140200,8759122709,1322,1324,1324,1322,1591
20231117,140100,8757019177,1324,1323,1324,1323,2
20231117,140000,8757016530,1322,1324,1324,1322,883
20231117,135900,8755847766,1324,1323,1324,1323,932
20231117,135800,8754614447,1321,1320,1321,1320,2463
20231117,135700,8751361274,1321,1322,1322,1321,3317
20231117,135600,8746977912,1322,1322,1323,1322,2340
20231117,135500,8743884411,1322,1322,1323,1322,650
20231117,135400,8743025110,1323,1322,1323,1322,181
20231117,135300,8742785827,1323,1322,1324,1322,1837
20231117,135200,8740355975,1323,1322,1323,1322,1443
20231117,135100,8738448122,1322,1322,1322,1321,1310
20231117,135000,8736717102,1322,1321,1322,1321,2092
20231117,134900,8733953443,1321,1320,1321,1319,4504
20231117,134800,8728008830,1320,1321,1321,1320,6
20231117,134700,8728000905,1320,1320,1321,1320,2752
20231117,134600,8724368223,1320,1319,1321,1319,1869
20231117,134500,8721902114,1319,1319,1319,1319,1174
20231117,134400,8720353608,1319,1320,1320,1319,5213
20231117,134300,8713475578,1320,1320,1321,1319,8308
20231117,134200,8702511856,1320,1322,1322,1320,5272
20231117,134100,8695552261,1322,1321,1322,1321,3604
20231117,134000,8690791047,1322,1322,1322,1321,1289
20231117,133900,8689088275,1322,1322,1322,1322,43
20231117,133800,8689031429,1322,1323,1323,1321,2537
20231117,133700,8685677538,1323,1324,1325,1323,1769
20231117,133600,8683335721,1324,1323,1324,1323,2069
20231117,133500,8680598424,1323,1321,1323,1321,710
20231117,133400,8679659982,1323,1323,1323,1323,378
20231117,133300,8679159888,1323,1323,1323,1323,990
20231117,133200,8677850118,1323,1322,1323,1322,769
20231117,133100,8676833432,1322,1321,1322,1320,620
20231117,133000,8676014694,1322,1321,1322,1321,2129
20231117,132900,8673202275,1321,1321,1321,1321,977
20231117,132800,8671911658,1321,1321,1322,1320,5472
20231117,132700,8664681208,1320,1319,1320,1318,8690
20231117,132600,8653219356,1319,1317,1319,1316,1032
20231117,132500,8651860709,1319,1316,1319,1316,5892
20231117,132400,8644102106,1317,1319,1319,1317,13639
20231117,132300,8626138339,1320,1319,1320,1319,2100
20231117,132200,8623368362,1319,1319,1319,1318,737
20231117,132100,8622396264,1316,1316,1317,1316,3755
20231117,132000,8617454683,1316,1318,1318,1316,6233
20231117,131900,8609248341,1317,1319,1320,1317,12161
20231117,131800,8593219737,1319,1320,1320,1319,2088
20231117,131700,8590465614,1320,1320,1320,1319,377
20231117,131600,8589967975,1320,1320,1321,1319,2460
20231117,131500,8586721097,1320,1321,1321,1320,970
20231117,131400,8585440542,1321,1319,1321,1319,6860
20231117,131300,8576392195,1319,1320,1320,1319,4978
20231117,131200,8569826051,1320,1320,1320,1320,1916
20231117,131100,8567296931,1321,1321,1321,1320,8268
20231117,131000,8556381219,1321,1323,1323,1321,3718
20231117,130900,8551468770,1323,1321,1323,1321,290
20231117,130800,8551085250,1321,1322,1323,1321,3181
20231117,130700,8546879539,1323,1322,1323,1322,2434
20231117,130600,8543661789,1323,1324,1324,1323,2745
20231117,130500,8540030114,1327,1324,1327,1323,95
20231117,130400,8539904168,1327,1323,1328,1323,3281
20231117,130300,8535561023,1323,1328,1328,1323,13367
20231117,130200,8517845742,1328,1330,1332,1326,31136
20231117,130100,8476472773,1330,1326,1331,1326,5411
20231117,130000,8469281406,1327,1329,1330,1326,8873
20231117,125900,8457501808,1330,1329,1332,1328,31056
20231117,125800,8416221909,1328,1326,1329,1326,8093
20231117,125700,8405485711,1327,1329,1329,1326,3308
20231117,125600,8401096158,1326,1327,1329,1324,17579
20231117,125500,8377768521,1326,1327,1329,1323,4692
20231117,125400,8371540312,1323,1322,1327,1320,28333
20231117,125300,8334098114,1322,1324,1324,1321,3283
20231117,125200,8329756428,1324,1324,1325,1324,2518
20231117,125100,8326422196,1325,1323,1325,1323,440
20231117,125000,8325840056,1323,1322,1323,1321,1727
20231117,124900,8323557876,1322,1321,1323,1321,2525
20231117,124800,8320221778,1321,1322,1325,1321,3394
20231117,124700,8315738214,1322,1323,1325,1322,4723
20231117,124600,8309490216,1323,1325,1325,1323,1995
20231117,124500,8306849389,1324,1321,1324,1321,5198
20231117,124400,8299975711,1321,1323,1323,1321,2576
20231117,124300,8296572359,1323,1323,1325,1323,15946
20231117,124200,8275464860,1323,1318,1323,1317,2350
20231117,124100,8272360690,1318,1317,1318,1316,6112
20231117,124000,8264310372,1318,1317,1318,1316,7213
20231117,123900,8254815858,1316,1318,1318,1315,7855
20231117,123800,8244477925,1317,1320,1320,1317,2295
20231117,123700,8241453028,1320,1317,1321,1316,6242
20231117,123600,8233215560,1320,1318,1320,1315,24019
20231117,123500,8201605305,1318,1321,1321,1318,10227
20231117,123400,8188107728,1323,1322,1323,1322,1803
20231117,123300,8185722948,1322,1323,1323,1321,769
20231117,123200,8184705620,1323,1320,1323,1320,2142
20231117,123100,8181876860,1320,1321,1323,1320,3408
20231117,123000,8177375450,1321,1321,1321,1319,18685
20231117,122900,8152701709,1321,1326,1326,1321,23414
20231117,122800,8121734286,1326,1326,1328,1326,5469
20231117,122700,8114478719,1326,1326,1327,1326,5607
20231117,122600,8107042835,1327,1328,1328,1325,10595
20231117,122500,8092995375,1328,1329,1329,1327,7367
20231117,122400,8083213518,1329,1329,1329,1328,6246
20231117,122300,8074913029,1331,1328,1331,1327,2179
20231117,122200,8072019786,1330,1331,1332,1330,6547
20231117,122100,8063307079,1331,1330,1331,1328,3123
20231117,122000,8059156068,1329,1329,1330,1328,4825
20231117,121900,8052745572,1329,1331,1331,1329,9359
20231117,121800,8040300288,1331,1333,1333,1330,2041
20231117,121700,8037582697,1334,1333,1335,1330,31548
20231117,121600,7995515029,1334,1335,1335,1333,7647
20231117,121500,7985311746,1333,1332,1335,1332,18470
20231117,121400,7960676771,1333,1332,1333,1332,11621
20231117,121300,7945192210,1332,1331,1332,1331,2202
20231117,121200,7942260830,1331,1331,1331,1330,1751
20231117,121100,7939930257,1331,1328,1331,1328,3125
20231117,121000,7935775765,1329,1329,1330,1329,896
20231117,120900,7934584970,1329,1329,1329,1328,1550
20231117,120800,7932525540,1329,1330,1330,1327,4562
20231117,120700,7926468392,1330,1330,1330,1329,270
20231117,120600,7926109312,1330,1330,1330,1330,544
20231117,120500,7925385792,1329,1328,1330,1328,815
20231117,120400,7924302571,1329,1328,1329,1328,616
20231117,120300,7923484033,1328,1328,1329,1328,3255
20231117,120200,7919161238,1328,1327,1328,1327,1621
20231117,120100,7917008602,1327,1327,1328,1327,295
20231117,120000,7916617108,1328,1327,1328,1326,638
20231117,115900,7915770907,1327,1327,1328,1326,2598
20231117,115800,7912323773,1327,1329,1329,1326,6322
20231117,115700,7903934958,1327,1330,1330,1327,27
20231117,115600,7903899090,1327,1328,1328,1327,4302
20231117,115500,7898189808,1327,1330,1331,1327,2820
20231117,115400,7894445404,1331,1331,1331,1331,5
20231117,115300,7894438749,1332,1332,1332,1332,494
20231117,115200,7893780741,1332,1330,1332,1330,1032
20231117,115100,7892406457,1326,1333,1333,1325,11942
20231117,115000,7876532854,1333,1334,1334,1333,886
20231117,114900,7875351746,1335,1334,1335,1334,2512
20231117,114800,7872000514,1334,1333,1335,1333,14030
20231117,114700,7853288187,1334,1334,1334,1332,12712
20231117,114600,7836333348,1333,1331,1333,1331,11295
20231117,114500,7821284728,1330,1329,1330,1329,3331
20231117,114400,7816855809,1329,1332,1332,1329,1889
20231117,114300,7814342205,1332,1327,1332,1327,24115
20231117,114200,7782274702,1327,1324,1327,1324,4852
20231117,114100,7775842099,1324,1326,1326,1324,4081
20231117,114000,7770436153,1326,1327,1328,1326,604
20231117,113900,7769634901,1327,1326,1327,1325,2288
20231117,113800,7766602890,1326,1326,1326,1325,4366
20231117,113700,7760817094,1325,1325,1325,1325,869
20231117,113600,7759665669,1325,1325,1325,1324,2522
20231117,113500,7756326381,1324,1325,1325,1324,2006
20231117,113400,7753670431,1326,1324,1326,1323,5325
20231117,113300,7746624627,1324,1324,1324,1324,3727
20231117,113200,7741690079,1324,1323,1324,1323,354
20231117,113100,7741221721,1324,1324,1324,1323,5907
20231117,113000,7733401947,1324,1323,1324,1323,2887
20231117,112900,7729580129,1323,1323,1323,1323,2233
20231117,112800,7726625870,1323,1322,1323,1322,1937
20231117,112700,7724064067,1322,1321,1322,1321,4439
20231117,112600,7718199932,1321,1322,1322,1321,11803
20231117,112500,7702600726,1323,1324,1324,1322,3736
20231117,112400,7697657041,1324,1323,1324,1323,4655
20231117,112300,7691498102,1323,1323,1324,1323,13009
20231117,112200,7674286486,1323,1323,1324,1323,7198
20231117,112100,7664763507,1323,1327,1327,1323,17173
20231117,112000,7642015430,1327,1328,1328,1327,6109
20231117,111900,7633907739,1328,1327,1328,1327,3769
20231117,111800,7628904116,1327,1328,1329,1327,2741
20231117,111700,7625264358,1329,1327,1329,1326,2259
20231117,111600,7622267608,1327,1331,1331,1327,7271
20231117,111500,7612609306,1331,1330,1333,1328,6507
20231117,111400,7603950798,1330,1326,1333,1326,8727
20231117,111300,7592363066,1326,1333,1334,1325,63057
20231117,111200,7508486655,1334,1332,1337,1332,71932
20231117,111100,7412505353,1332,1331,1333,1330,13680
20231117,111000,7394284545,1330,1329,1331,1326,9959
20231117,110900,7381046175,1326,1328,1332,1326,32615
20231117,110800,7337695430,1327,1324,1328,1324,14770
20231117,110700,7318095592,1324,1327,1328,1323,7581
20231117,110600,7308038989,1324,1325,1330,1323,18025
20231117,110500,7284113661,1324,1322,1326,1321,9590
20231117,110400,7271412898,1321,1326,1327,1321,15072
20231117,110300,7251447635,1324,1324,1327,1323,19718
20231117,110200,7225315330,1325,1320,1325,1316,61744
20231117,110100,7143846464,1320,1320,1321,1319,1187
20231117,110000,7142280124,1321,1320,1321,1319,2889
20231117,105900,7138466575,1319,1319,1320,1319,2187
20231117,105800,7135581789,1318,1318,1319,1318,3468
20231117,105700,7131010685,1318,1318,1319,1317,5182
20231117,105600,7124181540,1318,1320,1320,1318,5012
20231117,105500,7117572133,1319,1320,1320,1318,4507
20231117,105400,7111628743,1319,1320,1321,1319,1120
20231117,105300,7110151423,1319,1321,1321,1319,580
20231117,105200,7109385988,1321,1321,1323,1320,6921
20231117,105100,7100245427,1321,1324,1324,1320,5340
20231117,105000,7093183241,1324,1322,1324,1319,15117
20231117,104900,7073205451,1322,1321,1322,1319,1058
20231117,104800,7071807911,1321,1320,1321,1319,3260
20231117,104700,7067506310,1320,1320,1321,1320,5187
20231117,104600,7060659461,1319,1314,1319,1314,14475
20231117,104500,7041609904,1314,1315,1315,1314,1580
20231117,104400,7039532316,1315,1315,1315,1313,8501
20231117,104300,7028363629,1315,1314,1316,1313,17267
20231117,104200,7005664618,1313,1313,1314,1312,15771
20231117,104100,6984956436,1313,1318,1318,1313,31995
20231117,104000,6942890795,1317,1317,1321,1316,15140
20231117,103900,6922960027,1316,1318,1321,1316,9499
20231117,103800,6910445047,1319,1319,1319,1318,22182
20231117,103700,6881204937,1319,1320,1323,1318,14537
20231117,103600,6862030444,1323,1326,1326,1318,51503
20231117,103500,6794020434,1327,1324,1329,1323,4170
20231117,103400,6788490930,1329,1326,1330,1323,14043
20231117,103300,6769868741,1326,1323,1326,1323,3528
20231117,103200,6765197365,1323,1326,1326,1322,13085
20231117,103100,6747871428,1327,1328,1329,1327,22000
20231117,103000,6718666346,1328,1331,1331,1328,2386
20231117,102900,6715495498,1329,1329,1329,1328,5284
20231117,102800,6708476144,1331,1332,1332,1331,540
20231117,102700,6707757247,1331,1328,1331,1327,1549
20231117,102600,6705698227,1328,1328,1329,1327,3561
20231117,102500,6700969818,1329,1329,1331,1328,5059
20231117,102400,6694248603,1329,1330,1330,1327,6197
20231117,102300,6686018049,1330,1333,1333,1330,6760
20231117,102200,6677015120,1333,1333,1334,1332,15225
20231117,102100,6656714335,1333,1333,1336,1332,16448
20231117,102000,6634766600,1333,1333,1333,1332,4709
20231117,101900,6628491362,1333,1330,1333,1329,7267
20231117,101800,6618818422,1329,1327,1332,1327,3162
20231117,101700,6614614699,1327,1328,1335,1326,16921
20231117,101600,6592100003,1328,1330,1332,1328,7422
20231117,101500,6582226906,1330,1333,1334,1330,11890
20231117,101400,6566389821,1332,1331,1335,1331,39986
20231117,101300,6513074915,1333,1328,1334,1328,12346
20231117,101200,6496640208,1329,1325,1333,1322,15007
20231117,101100,6476707064,1325,1325,1327,1321,45821
20231117,101000,6416063612,1324,1325,1327,1324,20704
20231117,100900,6388626082,1327,1322,1327,1322,14234
20231117,100800,6369788810,1324,1328,1328,1322,68372
20231117,100700,6279180906,1328,1330,1334,1328,21897
20231117,100600,6250068908,1332,1330,1335,1330,5937
20231117,100500,6242168765,1330,1337,1338,1327,47088
20231117,100400,6179485605,1337,1331,1337,1330,12186
20231117,100300,6163227770,1331,1333,1334,1330,34961
20231117,100200,6116698223,1332,1335,1335,1332,20936
20231117,100100,6088776118,1335,1335,1337,1334,6335
20231117,100000,6080319354,1337,1342,1342,1335,12792
20231117,095900,6063198962,1342,1340,1343,1340,6528
20231117,095800,6054444317,1340,1339,1340,1337,14597
20231117,095700,6034912181,1340,1342,1342,1340,20891
20231117,095600,6006910118,1341,1347,1349,1341,69338
20231117,095500,5913648788,1347,1345,1348,1344,50683
20231117,095400,5845416724,1344,1345,1347,1344,26921
20231117,095300,5809206942,1344,1343,1347,1342,65677
20231117,095200,5720852483,1342,1343,1345,1337,63860
20231117,095100,5635190903,1344,1339,1344,1339,24923
20231117,095000,5601761889,1340,1336,1341,1335,74135
20231117,094900,5502437196,1335,1336,1336,1335,4144
20231117,094800,5496902274,1336,1336,1337,1334,16144
20231117,094700,5475328753,1337,1336,1338,1336,5795
20231117,094600,5467586203,1336,1337,1338,1336,9245
20231117,094500,5455224523,1337,1334,1338,1331,22394
20231117,094400,5425328188,1331,1333,1333,1330,10530
20231117,094300,5411311654,1334,1331,1334,1330,12363
20231117,094200,5394853777,1331,1337,1337,1331,32759
20231117,094100,5351188626,1338,1339,1339,1334,10306
20231117,094000,5337429227,1338,1337,1338,1333,21164
20231117,093900,5309185573,1337,1335,1340,1333,24902
20231117,093800,5275873530,1335,1330,1339,1326,30400
20231117,093700,5235340455,1328,1329,1336,1325,52979
20231117,093600,5164945955,1330,1339,1340,1329,48308
20231117,093500,5100505678,1340,1342,1342,1338,12649
20231117,093400,5083558931,1341,1336,1342,1336,12541
20231117,093300,5066784985,1337,1337,1338,1335,13688
20231117,093200,5048488490,1337,1334,1337,1333,71425
20231117,093100,4953156552,1336,1327,1337,1326,33827
20231117,093000,4908128939,1327,1332,1335,1325,76477
20231117,092900,4806461439,1331,1341,1343,1331,106986
20231117,092800,4663512731,1342,1348,1349,1341,49867
20231117,092700,4596414953,1348,1346,1348,1345,14968
20231117,092600,4576254405,1345,1346,1348,1345,7073
20231117,092500,4566730829,1346,1352,1356,1346,45551
20231117,092400,4505202273,1352,1342,1352,1341,41658
20231117,092300,4449073054,1343,1348,1348,1338,82530
20231117,092200,4338386520,1348,1348,1352,1345,139937
20231117,092100,4149725091,1348,1363,1363,1348,115292
20231117,092000,3993425217,1359,1365,1367,1359,175254
20231117,091900,3754629025,1365,1362,1370,1361,243554
20231117,091800,3421854185,1362,1345,1367,1344,304902
20231117,091700,3007564616,1344,1346,1347,1342,16362
20231117,091600,2985549421,1346,1342,1348,1338,71508
20231117,091500,2889531159,1343,1344,1345,1337,18942
20231117,091400,2864115420,1344,1337,1350,1335,34284
20231117,091300,2818096257,1340,1348,1350,1334,65441
20231117,091200,2730427752,1349,1350,1357,1345,82588
20231117,091100,2618832344,1350,1340,1350,1340,39997
20231117,091000,2564970312,1344,1342,1345,1336,87518
20231117,090900,2447725405,1335,1355,1357,1335,128623
20231117,090800,2274386526,1355,1357,1361,1353,131203
20231117,090700,2096348696,1357,1360,1364,1354,100492
20231117,090600,1959848343,1364,1354,1364,1350,224662
20231117,090500,1655173752,1352,1356,1363,1352,187456
20231117,090400,1400571334,1354,1353,1356,1347,162852
20231117,090300,1180641052,1354,1334,1356,1334,303522
20231117,090200,772771821,1339,1317,1339,1311,249303
20231117,090100,443271738,1316,1307,1324,1302,203609
20231117,090000,175568084,1306,1296,1311,1296,134200