KissMeData/207760/min/candle-20231108.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231108,203400,9596730810,1737,1737,1737,1737,26577
20231108,203300,9596730810,1737,1737,1737,1737,0
20231108,203200,9596730810,1737,1737,1737,1737,0
20231108,203100,9596730810,1737,1737,1737,1737,0
20231108,203000,9596730810,1737,1737,1737,1737,0
20231108,202900,9596730810,1737,1737,1737,1737,0
20231108,202800,9596730810,1737,1737,1737,1737,0
20231108,202700,9596730810,1737,1737,1737,1737,0
20231108,202600,9596730810,1737,1737,1737,1737,0
20231108,202500,9596730810,1737,1737,1737,1737,0
20231108,202400,9596730810,1737,1737,1737,1737,0
20231108,202300,9596730810,1737,1737,1737,1737,0
20231108,202200,9596730810,1737,1737,1737,1737,0
20231108,202100,9596730810,1737,1737,1737,1737,0
20231108,202000,9596730810,1737,1737,1737,1737,0
20231108,201900,9596730810,1737,1737,1737,1737,0
20231108,201800,9596730810,1737,1737,1737,1737,0
20231108,201700,9596730810,1737,1737,1737,1737,0
20231108,201600,9596730810,1737,1737,1737,1737,0
20231108,201500,9596730810,1737,1737,1737,1737,0
20231108,201400,9596730810,1737,1737,1737,1737,0
20231108,201300,9596730810,1737,1737,1737,1737,0
20231108,201200,9596730810,1737,1737,1737,1737,0
20231108,201100,9596730810,1737,1737,1737,1737,0
20231108,201000,9596730810,1737,1737,1737,1737,0
20231108,200900,9596730810,1737,1737,1737,1737,0
20231108,200800,9596730810,1737,1737,1737,1737,0
20231108,200700,9596730810,1737,1737,1737,1737,0
20231108,200600,9596730810,1737,1737,1737,1737,0
20231108,200500,9596730810,1737,1737,1737,1737,0
20231108,200400,9596730810,1737,1737,1737,1737,26577
20231108,200300,9596730810,1737,1737,1737,1737,0
20231108,200200,9596730810,1737,1737,1737,1737,0
20231108,200100,9596730810,1737,1737,1737,1737,0
20231108,200000,9596730810,1737,1737,1737,1737,0
20231108,195900,9596730810,1737,1737,1737,1737,0
20231108,195800,9596730810,1737,1737,1737,1737,0
20231108,195700,9596730810,1737,1737,1737,1737,0
20231108,195600,9596730810,1737,1737,1737,1737,0
20231108,195500,9596730810,1737,1737,1737,1737,0
20231108,195400,9596730810,1737,1737,1737,1737,0
20231108,195300,9596730810,1737,1737,1737,1737,0
20231108,195200,9596730810,1737,1737,1737,1737,0
20231108,195100,9596730810,1737,1737,1737,1737,0
20231108,195000,9596730810,1737,1737,1737,1737,0
20231108,194900,9596730810,1737,1737,1737,1737,0
20231108,194800,9596730810,1737,1737,1737,1737,0
20231108,194700,9596730810,1737,1737,1737,1737,0
20231108,194600,9596730810,1737,1737,1737,1737,0
20231108,194500,9596730810,1737,1737,1737,1737,0
20231108,194400,9596730810,1737,1737,1737,1737,0
20231108,194300,9596730810,1737,1737,1737,1737,0
20231108,194200,9596730810,1737,1737,1737,1737,0
20231108,194100,9596730810,1737,1737,1737,1737,0
20231108,194000,9596730810,1737,1737,1737,1737,0
20231108,193900,9596730810,1737,1737,1737,1737,0
20231108,193800,9596730810,1737,1737,1737,1737,0
20231108,193700,9596730810,1737,1737,1737,1737,0
20231108,193600,9596730810,1737,1737,1737,1737,0
20231108,193500,9596730810,1737,1737,1737,1737,0
20231108,193400,9596730810,1737,1737,1737,1737,26577
20231108,193300,9596730810,1737,1737,1737,1737,0
20231108,193200,9596730810,1737,1737,1737,1737,0
20231108,193100,9596730810,1737,1737,1737,1737,0
20231108,193000,9596730810,1737,1737,1737,1737,0
20231108,192900,9596730810,1737,1737,1737,1737,0
20231108,192800,9596730810,1737,1737,1737,1737,0
20231108,192700,9596730810,1737,1737,1737,1737,0
20231108,192600,9596730810,1737,1737,1737,1737,0
20231108,192500,9596730810,1737,1737,1737,1737,0
20231108,192400,9596730810,1737,1737,1737,1737,0
20231108,192300,9596730810,1737,1737,1737,1737,0
20231108,192200,9596730810,1737,1737,1737,1737,0
20231108,192100,9596730810,1737,1737,1737,1737,0
20231108,192000,9596730810,1737,1737,1737,1737,0
20231108,191900,9596730810,1737,1737,1737,1737,0
20231108,191800,9596730810,1737,1737,1737,1737,0
20231108,191700,9596730810,1737,1737,1737,1737,0
20231108,191600,9596730810,1737,1737,1737,1737,0
20231108,191500,9596730810,1737,1737,1737,1737,0
20231108,191400,9596730810,1737,1737,1737,1737,0
20231108,191300,9596730810,1737,1737,1737,1737,0
20231108,191200,9596730810,1737,1737,1737,1737,0
20231108,191100,9596730810,1737,1737,1737,1737,0
20231108,191000,9596730810,1737,1737,1737,1737,0
20231108,190900,9596730810,1737,1737,1737,1737,0
20231108,190800,9596730810,1737,1737,1737,1737,0
20231108,190700,9596730810,1737,1737,1737,1737,0
20231108,190600,9596730810,1737,1737,1737,1737,0
20231108,190500,9596730810,1737,1737,1737,1737,0
20231108,190400,9596730810,1737,1737,1737,1737,26577
20231108,190300,9596730810,1737,1737,1737,1737,0
20231108,190200,9596730810,1737,1737,1737,1737,0
20231108,190100,9596730810,1737,1737,1737,1737,0
20231108,190000,9596730810,1737,1737,1737,1737,0
20231108,185900,9596730810,1737,1737,1737,1737,0
20231108,185800,9596730810,1737,1737,1737,1737,0
20231108,185700,9596730810,1737,1737,1737,1737,0
20231108,185600,9596730810,1737,1737,1737,1737,0
20231108,185500,9596730810,1737,1737,1737,1737,0
20231108,185400,9596730810,1737,1737,1737,1737,0
20231108,185300,9596730810,1737,1737,1737,1737,0
20231108,185200,9596730810,1737,1737,1737,1737,0
20231108,185100,9596730810,1737,1737,1737,1737,0
20231108,185000,9596730810,1737,1737,1737,1737,0
20231108,184900,9596730810,1737,1737,1737,1737,0
20231108,184800,9596730810,1737,1737,1737,1737,0
20231108,184700,9596730810,1737,1737,1737,1737,0
20231108,184600,9596730810,1737,1737,1737,1737,0
20231108,184500,9596730810,1737,1737,1737,1737,0
20231108,184400,9596730810,1737,1737,1737,1737,0
20231108,184300,9596730810,1737,1737,1737,1737,0
20231108,184200,9596730810,1737,1737,1737,1737,0
20231108,184100,9596730810,1737,1737,1737,1737,0
20231108,184000,9596730810,1737,1737,1737,1737,0
20231108,183900,9596730810,1737,1737,1737,1737,0
20231108,183800,9596730810,1737,1737,1737,1737,0
20231108,183700,9596730810,1737,1737,1737,1737,0
20231108,183600,9596730810,1737,1737,1737,1737,0
20231108,183500,9596730810,1737,1737,1737,1737,0
20231108,183400,9596730810,1737,1737,1737,1737,26577
20231108,183300,9596730810,1737,1737,1737,1737,0
20231108,183200,9596730810,1737,1737,1737,1737,0
20231108,183100,9596730810,1737,1737,1737,1737,0
20231108,183000,9596730810,1737,1737,1737,1737,0
20231108,182900,9596730810,1737,1737,1737,1737,0
20231108,182800,9596730810,1737,1737,1737,1737,0
20231108,182700,9596730810,1737,1737,1737,1737,0
20231108,182600,9596730810,1737,1737,1737,1737,0
20231108,182500,9596730810,1737,1737,1737,1737,0
20231108,182400,9596730810,1737,1737,1737,1737,0
20231108,182300,9596730810,1737,1737,1737,1737,0
20231108,182200,9596730810,1737,1737,1737,1737,0
20231108,182100,9596730810,1737,1737,1737,1737,0
20231108,182000,9596730810,1737,1737,1737,1737,0
20231108,181900,9596730810,1737,1737,1737,1737,0
20231108,181800,9596730810,1737,1737,1737,1737,0
20231108,181700,9596730810,1737,1737,1737,1737,0
20231108,181600,9596730810,1737,1737,1737,1737,0
20231108,181500,9596730810,1737,1737,1737,1737,0
20231108,181400,9596730810,1737,1737,1737,1737,0
20231108,181300,9596730810,1737,1737,1737,1737,0
20231108,181200,9596730810,1737,1737,1737,1737,0
20231108,181100,9596730810,1737,1737,1737,1737,0
20231108,181000,9596730810,1737,1737,1737,1737,0
20231108,180900,9596730810,1737,1737,1737,1737,0
20231108,180800,9596730810,1737,1737,1737,1737,0
20231108,180700,9596730810,1737,1737,1737,1737,0
20231108,180600,9596730810,1737,1737,1737,1737,0
20231108,180500,9596730810,1737,1737,1737,1737,0
20231108,180400,9596730810,1737,1737,1737,1737,26577
20231108,180300,9596730810,1737,1737,1737,1737,0
20231108,180200,9596730810,1737,1737,1737,1737,0
20231108,180100,9596730810,1737,1737,1737,1737,0
20231108,180000,9596730810,1737,1737,1737,1737,0
20231108,175900,9596730810,1737,1737,1737,1737,0
20231108,175800,9596730810,1737,1737,1737,1737,0
20231108,175700,9596730810,1737,1737,1737,1737,0
20231108,175600,9596730810,1737,1737,1737,1737,0
20231108,175500,9596730810,1737,1737,1737,1737,0
20231108,175400,9596730810,1737,1737,1737,1737,0
20231108,175300,9596730810,1737,1737,1737,1737,0
20231108,175200,9596730810,1737,1737,1737,1737,0
20231108,175100,9596730810,1737,1737,1737,1737,0
20231108,175000,9596730810,1737,1737,1737,1737,0
20231108,174900,9596730810,1737,1737,1737,1737,0
20231108,174800,9596730810,1737,1737,1737,1737,0
20231108,174700,9596730810,1737,1737,1737,1737,0
20231108,174600,9596730810,1737,1737,1737,1737,0
20231108,174500,9596730810,1737,1737,1737,1737,0
20231108,174400,9596730810,1737,1737,1737,1737,0
20231108,174300,9596730810,1737,1737,1737,1737,0
20231108,174200,9596730810,1737,1737,1737,1737,0
20231108,174100,9596730810,1737,1737,1737,1737,0
20231108,174000,9596730810,1737,1737,1737,1737,0
20231108,173900,9596730810,1737,1737,1737,1737,0
20231108,173800,9596730810,1737,1737,1737,1737,0
20231108,173700,9596730810,1737,1737,1737,1737,0
20231108,173600,9596730810,1737,1737,1737,1737,0
20231108,173500,9596730810,1737,1737,1737,1737,0
20231108,173400,9596730810,1737,1737,1737,1737,26577
20231108,173300,9596730810,1737,1737,1737,1737,0
20231108,173200,9596730810,1737,1737,1737,1737,0
20231108,173100,9596730810,1737,1737,1737,1737,0
20231108,173000,9596730810,1737,1737,1737,1737,0
20231108,172900,9596730810,1737,1737,1737,1737,0
20231108,172800,9596730810,1737,1737,1737,1737,0
20231108,172700,9596730810,1737,1737,1737,1737,0
20231108,172600,9596730810,1737,1737,1737,1737,0
20231108,172500,9596730810,1737,1737,1737,1737,0
20231108,172400,9596730810,1737,1737,1737,1737,0
20231108,172300,9596730810,1737,1737,1737,1737,0
20231108,172200,9596730810,1737,1737,1737,1737,0
20231108,172100,9596730810,1737,1737,1737,1737,0
20231108,172000,9596730810,1737,1737,1737,1737,0
20231108,171900,9596730810,1737,1737,1737,1737,0
20231108,171800,9596730810,1737,1737,1737,1737,0
20231108,171700,9596730810,1737,1737,1737,1737,0
20231108,171600,9596730810,1737,1737,1737,1737,0
20231108,171500,9596730810,1737,1737,1737,1737,0
20231108,171400,9596730810,1737,1737,1737,1737,0
20231108,171300,9596730810,1737,1737,1737,1737,0
20231108,171200,9596730810,1737,1737,1737,1737,0
20231108,171100,9596730810,1737,1737,1737,1737,0
20231108,171000,9596730810,1737,1737,1737,1737,0
20231108,170900,9596730810,1737,1737,1737,1737,0
20231108,170800,9596730810,1737,1737,1737,1737,0
20231108,170700,9596730810,1737,1737,1737,1737,0
20231108,170600,9596730810,1737,1737,1737,1737,0
20231108,170500,9596730810,1737,1737,1737,1737,0
20231108,170400,9596730810,1737,1737,1737,1737,26577
20231108,170300,9596730810,1737,1737,1737,1737,0
20231108,170200,9596730810,1737,1737,1737,1737,0
20231108,170100,9596730810,1737,1737,1737,1737,0
20231108,170000,9596730810,1737,1737,1737,1737,0
20231108,165900,9596730810,1737,1737,1737,1737,0
20231108,165800,9596730810,1737,1737,1737,1737,0
20231108,165700,9596730810,1737,1737,1737,1737,0
20231108,165600,9596730810,1737,1737,1737,1737,0
20231108,165500,9596730810,1737,1737,1737,1737,0
20231108,165400,9596730810,1737,1737,1737,1737,0
20231108,165300,9596730810,1737,1737,1737,1737,0
20231108,165200,9596730810,1737,1737,1737,1737,0
20231108,165100,9596730810,1737,1737,1737,1737,0
20231108,165000,9596730810,1737,1737,1737,1737,0
20231108,164900,9596730810,1737,1737,1737,1737,0
20231108,164800,9596730810,1737,1737,1737,1737,0
20231108,164700,9596730810,1737,1737,1737,1737,0
20231108,164600,9596730810,1737,1737,1737,1737,0
20231108,164500,9596730810,1737,1737,1737,1737,0
20231108,164400,9596730810,1737,1737,1737,1737,0
20231108,164300,9596730810,1737,1737,1737,1737,0
20231108,164200,9596730810,1737,1737,1737,1737,0
20231108,164100,9596730810,1737,1737,1737,1737,0
20231108,164000,9596730810,1737,1737,1737,1737,0
20231108,163900,9596730810,1737,1737,1737,1737,0
20231108,163800,9596730810,1737,1737,1737,1737,0
20231108,163700,9596730810,1737,1737,1737,1737,0
20231108,163600,9596730810,1737,1737,1737,1737,0
20231108,163500,9596730810,1737,1737,1737,1737,0
20231108,163400,9596730810,1737,1737,1737,1737,26577
20231108,163300,9596730810,1737,1737,1737,1737,0
20231108,163200,9596730810,1737,1737,1737,1737,0
20231108,163100,9596730810,1737,1737,1737,1737,0
20231108,163000,9596730810,1737,1737,1737,1737,0
20231108,162900,9596730810,1737,1737,1737,1737,0
20231108,162800,9596730810,1737,1737,1737,1737,0
20231108,162700,9596730810,1737,1737,1737,1737,0
20231108,162600,9596730810,1737,1737,1737,1737,0
20231108,162500,9596730810,1737,1737,1737,1737,0
20231108,162400,9596730810,1737,1737,1737,1737,0
20231108,162300,9596730810,1737,1737,1737,1737,0
20231108,162200,9596730810,1737,1737,1737,1737,0
20231108,162100,9596730810,1737,1737,1737,1737,0
20231108,162000,9596730810,1737,1737,1737,1737,0
20231108,161900,9596730810,1737,1737,1737,1737,0
20231108,161800,9596730810,1737,1737,1737,1737,0
20231108,161700,9596730810,1737,1737,1737,1737,0
20231108,161600,9596730810,1737,1737,1737,1737,0
20231108,161500,9596730810,1737,1737,1737,1737,0
20231108,161400,9596730810,1737,1737,1737,1737,0
20231108,161300,9596730810,1737,1737,1737,1737,0
20231108,161200,9596730810,1737,1737,1737,1737,0
20231108,161100,9596730810,1737,1737,1737,1737,0
20231108,161000,9596730810,1737,1737,1737,1737,0
20231108,160900,9596730810,1737,1737,1737,1737,0
20231108,160800,9596730810,1737,1737,1737,1737,0
20231108,160700,9596730810,1737,1737,1737,1737,0
20231108,160600,9596730810,1737,1737,1737,1737,0
20231108,160500,9596730810,1737,1737,1737,1737,0
20231108,160400,9596730810,1737,1737,1737,1737,26577
20231108,160300,9596730810,1737,1737,1737,1737,0
20231108,160200,9596730810,1737,1737,1737,1737,0
20231108,160100,9596730810,1737,1737,1737,1737,0
20231108,160000,9596730810,1737,1737,1737,1737,0
20231108,155900,9596730810,1737,1737,1737,1737,0
20231108,155800,9596730810,1737,1737,1737,1737,0
20231108,155700,9596730810,1737,1737,1737,1737,0
20231108,155600,9596730810,1737,1737,1737,1737,0
20231108,155500,9596730810,1737,1737,1737,1737,0
20231108,155400,9596730810,1737,1737,1737,1737,0
20231108,155300,9596730810,1737,1737,1737,1737,0
20231108,155200,9596730810,1737,1737,1737,1737,0
20231108,155100,9596730810,1737,1737,1737,1737,0
20231108,155000,9596730810,1737,1737,1737,1737,0
20231108,154900,9596730810,1737,1737,1737,1737,0
20231108,154800,9596730810,1737,1737,1737,1737,0
20231108,154700,9596730810,1737,1737,1737,1737,0
20231108,154600,9596730810,1737,1737,1737,1737,0
20231108,154500,9596730810,1737,1737,1737,1737,0
20231108,154400,9596730810,1737,1737,1737,1737,0
20231108,154300,9596730810,1737,1737,1737,1737,0
20231108,154200,9596730810,1737,1737,1737,1737,0
20231108,154100,9596730810,1737,1737,1737,1737,0
20231108,154000,9596730810,1737,1737,1737,1737,0
20231108,153900,9596730810,1737,1737,1737,1737,0
20231108,153800,9596730810,1737,1737,1737,1737,0
20231108,153700,9596730810,1737,1737,1737,1737,0
20231108,153600,9596730810,1737,1737,1737,1737,0
20231108,153500,9596730810,1737,1737,1737,1737,0
20231108,153400,9596730810,1737,1737,1737,1737,26577
20231108,153300,9596730810,1737,1737,1737,1737,0
20231108,153200,9596730810,1737,1737,1737,1737,0
20231108,153100,9596730810,1737,1737,1737,1737,0
20231108,153000,9596730810,1737,1737,1737,1737,26577
20231108,152900,9550566561,1755,1755,1755,1755,0
20231108,152800,9550566561,1755,1755,1755,1755,0
20231108,152700,9550566561,1755,1755,1755,1755,0
20231108,152600,9550566561,1755,1755,1755,1755,0
20231108,152500,9550566561,1755,1755,1755,1755,0
20231108,152400,9550566561,1755,1755,1755,1755,0
20231108,152300,9550566561,1755,1755,1755,1755,0
20231108,152200,9550566561,1755,1755,1755,1755,0
20231108,152100,9550566561,1755,1755,1755,1755,0
20231108,152000,9550566561,1755,1755,1755,1755,0
20231108,151900,9550566561,1755,1735,1755,1735,10639
20231108,151800,9532012663,1735,1733,1735,1733,1473
20231108,151700,9529459422,1735,1734,1735,1733,1945
20231108,151600,9526086796,1734,1734,1734,1732,5315
20231108,151500,9516876331,1734,1733,1734,1733,1792
20231108,151400,9513770489,1734,1732,1734,1732,2266
20231108,151300,9509843602,1734,1734,1734,1731,2270
20231108,151200,9505909216,1735,1732,1736,1730,9375
20231108,151100,9489670168,1731,1732,1732,1730,9628
20231108,151000,9473009003,1732,1732,1733,1731,6146
20231108,150900,9462364318,1732,1734,1734,1732,3887
20231108,150800,9455627640,1734,1735,1735,1734,1679
20231108,150700,9452716250,1734,1734,1735,1733,3162
20231108,150600,9447234646,1734,1735,1735,1734,1694
20231108,150500,9444296606,1735,1734,1735,1734,2593
20231108,150400,9439799722,1734,1735,1735,1734,722
20231108,150300,9438547202,1735,1734,1735,1733,827
20231108,150200,9437113401,1733,1733,1735,1733,3427
20231108,150100,9431170430,1733,1733,1734,1732,3015
20231108,150000,9425945433,1733,1733,1735,1733,1067
20231108,145900,9424096320,1735,1733,1735,1732,1796
20231108,145800,9420985339,1733,1734,1735,1732,2693
20231108,145700,9416319128,1734,1733,1735,1733,3340
20231108,145600,9410528003,1735,1735,1736,1733,1421
20231108,145500,9408064156,1735,1735,1735,1735,20
20231108,145400,9408029456,1735,1735,1736,1735,764
20231108,145300,9406703915,1736,1735,1736,1735,2
20231108,145200,9406700444,1737,1735,1737,1735,509
20231108,145100,9405816927,1736,1736,1736,1736,225
20231108,145000,9405426327,1736,1736,1740,1736,3017
20231108,144900,9400183385,1734,1735,1735,1733,4462
20231108,144800,9392446023,1736,1735,1736,1735,937
20231108,144700,9390820327,1737,1732,1737,1732,1996
20231108,144600,9387359934,1736,1736,1736,1732,2170
20231108,144500,9383601078,1732,1735,1736,1732,8141
20231108,144400,9369493778,1735,1737,1737,1735,611
20231108,144300,9368433335,1737,1735,1737,1735,2096
20231108,144200,9364795047,1736,1736,1736,1736,349
20231108,144100,9364189183,1736,1736,1736,1735,440
20231108,144000,9363425448,1735,1736,1736,1734,13383
20231108,143900,9340213235,1736,1735,1736,1735,381
20231108,143800,9339552183,1736,1736,1736,1735,269
20231108,143700,9339085201,1735,1736,1738,1735,777
20231108,143600,9337735969,1735,1735,1736,1735,1282
20231108,143500,9335511565,1737,1736,1737,1736,133
20231108,143400,9335280676,1736,1734,1736,1734,4472
20231108,143300,9327524839,1735,1734,1735,1734,1123
20231108,143200,9325576445,1734,1736,1736,1734,1394
20231108,143100,9323158471,1739,1737,1739,1736,165
20231108,143000,9322871961,1740,1739,1740,1739,201
20231108,142900,9322522315,1740,1740,1740,1738,1773
20231108,142800,9319439546,1740,1740,1740,1739,802
20231108,142700,9318044116,1741,1745,1745,1741,761
20231108,142600,9316719211,1745,1743,1746,1741,3028
20231108,142500,9311435938,1743,1741,1743,1738,7763
20231108,142400,9297930461,1746,1744,1746,1740,5376
20231108,142300,9288549465,1744,1738,1744,1738,782
20231108,142200,9287186112,1737,1731,1737,1731,1801
20231108,142100,9284061934,1731,1735,1737,1731,7922
20231108,142000,9270310537,1730,1735,1736,1730,6167
20231108,141900,9259628748,1736,1735,1736,1728,19764
20231108,141800,9225429625,1737,1741,1741,1734,5941
20231108,141700,9215109458,1741,1744,1744,1735,39361
20231108,141600,9146600000,1744,1745,1745,1744,1119
20231108,141500,9144648463,1745,1746,1746,1743,11454
20231108,141400,9124665566,1746,1747,1747,1746,1024
20231108,141300,9122877661,1746,1746,1748,1746,1905
20231108,141200,9119551529,1748,1748,1748,1746,54
20231108,141100,9119457237,1748,1748,1748,1746,349
20231108,141000,9118847426,1748,1749,1749,1748,704
20231108,140900,9117616832,1748,1746,1748,1746,2534
20231108,140800,9113190731,1747,1747,1748,1746,172
20231108,140700,9112890241,1747,1748,1748,1747,613
20231108,140600,9111819025,1747,1747,1747,1747,27
20231108,140500,9111771856,1749,1749,1749,1749,4
20231108,140400,9111764860,1750,1750,1750,1750,1
20231108,140300,9111763110,1750,1747,1750,1747,11
20231108,140200,9111743890,1751,1747,1751,1746,5723
20231108,140100,9101746059,1747,1748,1748,1746,5449
20231108,140000,9092229393,1748,1750,1750,1748,997
20231108,135900,9090486340,1750,1749,1750,1749,2342
20231108,135800,9086389033,1749,1748,1750,1748,1017
20231108,135700,9084610732,1748,1748,1748,1748,527
20231108,135600,9083689536,1748,1747,1748,1747,1169
20231108,135500,9081647183,1748,1748,1748,1748,23
20231108,135400,9081606979,1746,1750,1750,1746,3444
20231108,135300,9075591890,1750,1751,1751,1750,1100
20231108,135200,9073666080,1751,1750,1752,1750,871
20231108,135100,9072141791,1749,1746,1749,1746,530
20231108,135000,9071215037,1746,1746,1747,1746,13525
20231108,134900,9047599057,1747,1750,1750,1746,6316
20231108,134800,9036562905,1750,1748,1750,1747,2499
20231108,134700,9032192825,1748,1750,1751,1748,10554
20231108,134600,9013726519,1754,1755,1755,1750,5084
20231108,134500,9004822951,1752,1752,1756,1752,502
20231108,134400,9003943438,1752,1754,1756,1752,15953
20231108,134300,8975973821,1754,1754,1755,1754,3345
20231108,134200,8970106690,1756,1754,1756,1754,157
20231108,134100,8969831012,1754,1754,1754,1754,10
20231108,134000,8969813472,1754,1756,1756,1754,11712
20231108,133900,8949260008,1756,1756,1756,1756,287
20231108,133800,8948756036,1757,1755,1757,1755,6385
20231108,133700,8937550359,1755,1755,1757,1755,1054
20231108,133600,8935700587,1755,1755,1755,1755,555
20231108,133500,8934726562,1755,1756,1756,1755,1138
20231108,133400,8932728354,1755,1756,1756,1755,554
20231108,133300,8931756010,1756,1756,1756,1755,1142
20231108,133200,8929751345,1756,1756,1758,1755,1402
20231108,133100,8927290079,1756,1756,1756,1756,1798
20231108,133000,8924132791,1756,1759,1760,1756,9619
20231108,132900,8907230777,1760,1760,1761,1760,38
20231108,132800,8907163895,1760,1760,1761,1759,2051
20231108,132700,8903554175,1761,1760,1761,1760,2043
20231108,132600,8899958479,1760,1760,1760,1760,1201
20231108,132500,8897844719,1761,1759,1761,1759,1060
20231108,132400,8895978711,1760,1759,1761,1759,1223
20231108,132300,8893826353,1758,1757,1758,1757,1381
20231108,132200,8891399183,1757,1756,1757,1756,11568
20231108,132100,8871082167,1756,1758,1758,1756,2956
20231108,132000,8865890849,1758,1759,1759,1758,224
20231108,131900,8865497025,1759,1760,1760,1758,905
20231108,131800,8863906024,1761,1761,1761,1761,1
20231108,131700,8863904263,1761,1762,1762,1757,439
20231108,131600,8863132461,1760,1761,1762,1760,1183
20231108,131500,8861049906,1761,1760,1761,1760,234
20231108,131400,8860638050,1760,1759,1760,1758,2270
20231108,131300,8856644411,1760,1760,1760,1760,316
20231108,131200,8856088251,1761,1760,1761,1760,201
20231108,131100,8855734490,1760,1762,1762,1760,948
20231108,131000,8854065848,1760,1759,1760,1759,1440
20231108,130900,8851532577,1760,1760,1760,1760,608
20231108,130800,8850462497,1762,1760,1762,1760,21
20231108,130700,8850425533,1760,1760,1760,1759,1661
20231108,130600,8847503769,1763,1768,1768,1761,13479
20231108,130500,8823732546,1766,1765,1769,1764,7629
20231108,130400,8810260134,1763,1763,1764,1763,2960
20231108,130300,8805041436,1761,1760,1761,1760,1930
20231108,130200,8801643206,1760,1760,1760,1760,1768
20231108,130100,8798531526,1758,1757,1758,1757,1273
20231108,130000,8796294131,1757,1757,1757,1757,725
20231108,125900,8795020306,1758,1758,1758,1758,438
20231108,125800,8794250302,1758,1757,1758,1757,1101
20231108,125700,8792315121,1757,1756,1757,1756,1198
20231108,125600,8790210265,1755,1756,1756,1755,2738
20231108,125500,8785404621,1755,1755,1756,1755,239
20231108,125400,8784985170,1755,1755,1755,1753,6528
20231108,125300,8773533166,1755,1756,1756,1755,2822
20231108,125200,8768580450,1758,1758,1758,1758,101
20231108,125100,8768402892,1756,1759,1759,1756,308
20231108,125000,8767861894,1759,1759,1760,1759,1186
20231108,124900,8765775695,1759,1757,1760,1755,3448
20231108,124800,8759714154,1758,1755,1758,1755,2464
20231108,124700,8755389482,1756,1756,1756,1756,916
20231108,124600,8753780986,1755,1756,1756,1755,6062
20231108,124500,8743140699,1756,1755,1756,1755,227
20231108,124400,8742742137,1754,1754,1754,1754,453
20231108,124300,8741947575,1757,1755,1758,1753,7920
20231108,124200,8728053549,1755,1755,1757,1755,2304
20231108,124100,8724009927,1754,1755,1758,1754,7652
20231108,124000,8710575718,1756,1757,1757,1756,540
20231108,123900,8709627477,1757,1756,1757,1756,704
20231108,123800,8708390601,1756,1757,1757,1756,601
20231108,123700,8707334745,1757,1754,1757,1754,4502
20231108,123600,8699437060,1754,1750,1754,1750,3596
20231108,123500,8693133161,1750,1760,1761,1750,44331
20231108,123400,8615369418,1758,1756,1758,1756,1319
20231108,123300,8613052838,1756,1759,1759,1755,2955
20231108,123200,8607864861,1758,1762,1762,1758,10507
20231108,123100,8589374380,1761,1762,1762,1759,725
20231108,123000,8588097457,1760,1760,1762,1760,2282
20231108,122900,8584080978,1761,1761,1762,1758,2675
20231108,122800,8579377160,1761,1761,1761,1758,2566
20231108,122700,8574861421,1761,1760,1761,1760,4128
20231108,122600,8567595469,1761,1759,1761,1759,1129
20231108,122500,8565609421,1760,1758,1760,1758,523
20231108,122400,8564689983,1758,1756,1759,1756,56
20231108,122300,8564591535,1758,1757,1758,1756,2352
20231108,122200,8560460503,1758,1757,1758,1757,385
20231108,122100,8559784008,1758,1757,1758,1756,84
20231108,122000,8559636491,1756,1760,1760,1755,1855
20231108,121900,8556379517,1760,1755,1760,1751,21689
20231108,121800,8518356935,1753,1760,1762,1753,30207
20231108,121700,8465302773,1760,1759,1768,1759,9025
20231108,121600,8449421987,1759,1766,1766,1759,30130
20231108,121500,8396348187,1766,1766,1766,1766,2911
20231108,121400,8391207361,1766,1767,1767,1766,516
20231108,121300,8390295590,1767,1766,1768,1766,839
20231108,121200,8388813890,1766,1768,1770,1766,3374
20231108,121100,8382850409,1768,1767,1770,1767,165
20231108,121000,8382558427,1770,1767,1770,1767,2467
20231108,120900,8378199229,1767,1771,1773,1767,3261
20231108,120800,8372427163,1771,1768,1771,1768,4488
20231108,120700,8364487601,1770,1768,1770,1767,1349
20231108,120600,8362103058,1769,1769,1769,1767,2367
20231108,120500,8357918545,1769,1770,1770,1768,2236
20231108,120400,8353962545,1770,1774,1774,1769,9132
20231108,120300,8337788555,1775,1775,1776,1772,4326
20231108,120200,8330116740,1776,1777,1777,1775,2011
20231108,120100,8326545646,1777,1775,1778,1774,14611
20231108,120000,8300587161,1775,1768,1776,1768,6834
20231108,115900,8288474174,1768,1767,1768,1767,1761
20231108,115800,8285361296,1766,1770,1770,1766,6768
20231108,115700,8273395985,1771,1769,1771,1769,148
20231108,115600,8273134049,1772,1765,1772,1765,5311
20231108,115500,8263744841,1765,1770,1770,1765,3826
20231108,115400,8256990089,1767,1771,1771,1765,4905
20231108,115300,8248327087,1770,1768,1771,1768,2031
20231108,115200,8244734402,1767,1762,1767,1762,12827
20231108,115100,8222118475,1763,1765,1765,1762,5563
20231108,115000,8212313155,1765,1768,1768,1765,8856
20231108,114900,8196664641,1768,1763,1769,1763,8229
20231108,114800,8182137645,1763,1763,1766,1763,2075
20231108,114700,8178477794,1762,1765,1765,1762,6221
20231108,114600,8167510774,1765,1765,1766,1764,6451
20231108,114500,8156124830,1766,1771,1771,1765,2180
20231108,114400,8152271757,1772,1773,1773,1771,2287
20231108,114300,8148220096,1773,1772,1775,1772,7610
20231108,114200,8134729557,1772,1767,1775,1767,15700
20231108,114100,8106895604,1767,1763,1768,1761,3354
20231108,114000,8100981742,1760,1760,1762,1757,10171
20231108,113900,8083090382,1760,1765,1765,1760,20513
20231108,113800,8046955190,1766,1770,1771,1764,28912
20231108,113700,7995863761,1770,1773,1776,1770,25294
20231108,113600,7951052553,1773,1780,1780,1771,24194
20231108,113500,7908152594,1776,1785,1787,1776,25114
20231108,113400,7863395085,1785,1780,1786,1779,10452
20231108,113300,7844765625,1780,1780,1780,1777,3063
20231108,113200,7839318187,1787,1780,1787,1772,21986
20231108,113100,7800279376,1780,1778,1784,1777,9295
20231108,113000,7783748600,1785,1776,1785,1773,11091
20231108,112900,7764060756,1776,1781,1784,1775,11532
20231108,112800,7743551182,1781,1775,1781,1775,10626
20231108,112700,7724674810,1775,1781,1784,1773,27488
20231108,112600,7675839056,1781,1773,1782,1773,18067
20231108,112500,7643718621,1777,1783,1785,1772,65851
20231108,112400,7526736395,1784,1785,1790,1782,18067
20231108,112300,7494495479,1785,1790,1792,1778,108550
20231108,112200,7301092776,1790,1787,1793,1784,40736
20231108,112100,7228272074,1787,1805,1805,1782,95365
20231108,112000,7057465328,1804,1800,1811,1799,28768
20231108,111900,7005554467,1799,1804,1805,1799,50840
20231108,111800,6913948169,1804,1792,1810,1792,51816
20231108,111700,6820781455,1794,1803,1816,1792,90440
20231108,111600,6657902165,1808,1809,1821,1790,167948
20231108,111500,6354861785,1808,1833,1833,1806,213804
20231108,111400,5965629331,1833,1822,1850,1816,275438
20231108,111300,5459298114,1821,1878,1894,1817,542078
20231108,111200,4454878351,1881,1909,1918,1873,710208
20231108,111100,3108914692,1887,1887,1887,1887,0
20231108,111000,3108914692,1887,1856,1887,1853,191123
20231108,110900,2750895949,1855,1815,1859,1814,425373
20231108,110800,1966675198,1814,1771,1820,1771,217265
20231108,110700,1575456927,1770,1769,1771,1769,1010
20231108,110600,1573669219,1771,1771,1772,1771,2691
20231108,110500,1568902830,1771,1767,1771,1767,11362
20231108,110400,1548804937,1767,1760,1767,1760,14643
20231108,110300,1523014200,1760,1765,1765,1758,15407
20231108,110200,1495879307,1768,1768,1768,1768,259
20231108,110100,1495421395,1768,1772,1772,1765,10152
20231108,110000,1477460275,1772,1772,1773,1770,4766
20231108,105900,1469012903,1771,1771,1771,1771,361
20231108,105800,1468373572,1771,1770,1771,1770,625
20231108,105700,1467267300,1770,1773,1774,1770,5614
20231108,105600,1457317331,1774,1772,1774,1768,737
20231108,105500,1456010971,1769,1772,1772,1769,2868
20231108,105400,1450936600,1772,1769,1773,1769,5169
20231108,105300,1441782989,1768,1769,1769,1764,1701
20231108,105200,1438779269,1769,1765,1771,1763,15932
20231108,105100,1410602240,1764,1761,1764,1761,1355
20231108,105000,1408213867,1763,1762,1763,1762,1239
20231108,104900,1406030739,1762,1761,1762,1761,467
20231108,104800,1405207886,1761,1761,1761,1761,945
20231108,104700,1403543741,1761,1763,1763,1760,264
20231108,104600,1403078816,1762,1761,1762,1761,543
20231108,104500,1402122100,1761,1759,1761,1759,566
20231108,104400,1401125941,1759,1759,1760,1759,261
20231108,104300,1400666832,1759,1757,1760,1757,1004
20231108,104200,1398900875,1755,1755,1755,1755,25
20231108,104100,1398857000,1757,1755,1757,1755,12
20231108,104000,1398835932,1754,1755,1755,1754,1041
20231108,103900,1397010017,1752,1755,1755,1752,33
20231108,103800,1396952198,1752,1752,1752,1751,2124
20231108,103700,1393232625,1752,1751,1752,1751,80
20231108,103600,1393092544,1752,1752,1753,1750,52
20231108,103500,1393001517,1752,1751,1752,1747,8441
20231108,103400,1378237791,1757,1757,1757,1757,0
20231108,103300,1378237791,1757,1747,1757,1745,3317
20231108,103200,1372438084,1747,1747,1747,1747,1000
20231108,103100,1370691084,1748,1748,1749,1744,556
20231108,103000,1369719130,1744,1751,1752,1744,7615
20231108,102900,1356408556,1751,1753,1753,1751,5487
20231108,102800,1346796744,1754,1757,1757,1754,2358
20231108,102700,1342659376,1757,1754,1757,1754,1811
20231108,102600,1339481776,1753,1753,1754,1753,373
20231108,102500,1338827707,1753,1751,1755,1751,1010
20231108,102400,1337057375,1751,1752,1752,1751,1350
20231108,102300,1334692612,1752,1754,1754,1752,4185
20231108,102200,1327355807,1755,1757,1757,1754,2204
20231108,102100,1323486411,1757,1757,1757,1754,8898
20231108,102000,1307860245,1760,1757,1760,1756,1176
20231108,101900,1305790891,1757,1760,1760,1756,1720
20231108,101800,1302765792,1760,1760,1760,1760,113
20231108,101700,1302566912,1760,1759,1760,1759,1114
20231108,101600,1300606847,1759,1760,1760,1759,605
20231108,101500,1299542483,1759,1759,1767,1759,868
20231108,101400,1298011972,1759,1759,1759,1756,703
20231108,101300,1296775765,1759,1760,1760,1755,962
20231108,101200,1295086905,1760,1755,1760,1754,3773
20231108,101100,1288458252,1755,1758,1758,1754,6970
20231108,101000,1276220367,1760,1759,1760,1759,90
20231108,100900,1276062037,1760,1759,1760,1756,689
20231108,100800,1274852119,1756,1755,1760,1755,1873
20231108,100700,1271562873,1755,1760,1760,1755,2961
20231108,100600,1266358414,1757,1760,1760,1757,4865
20231108,100500,1257802901,1760,1764,1766,1760,6731
20231108,100400,1245945150,1767,1763,1767,1763,1352
20231108,100300,1243561566,1768,1759,1768,1759,4236
20231108,100200,1236091193,1759,1757,1760,1757,1545
20231108,100100,1233375829,1757,1755,1759,1755,3979
20231108,100000,1226385728,1759,1752,1759,1750,10718
20231108,095900,1207605511,1752,1772,1772,1752,37920
20231108,095800,1140813312,1772,1771,1772,1769,7975
20231108,095700,1126694555,1772,1771,1773,1771,2730
20231108,095600,1121859718,1774,1776,1776,1769,28692
20231108,095500,1070971992,1777,1779,1780,1777,5977
20231108,095400,1060337543,1782,1780,1782,1779,8605
20231108,095300,1045013841,1777,1782,1784,1777,5148
20231108,095200,1035850843,1778,1779,1785,1775,26221
20231108,095100,989208239,1779,1795,1795,1777,33590
20231108,095000,929188513,1794,1774,1800,1774,85612
20231108,094900,775685650,1774,1773,1784,1767,16463
20231108,094800,746463478,1772,1794,1794,1772,34826
20231108,094700,684359716,1795,1767,1795,1767,67312
20231108,094600,564423689,1766,1767,1768,1763,10756
20231108,094500,545424330,1768,1763,1768,1763,7327
20231108,094400,532491903,1764,1767,1770,1763,12500
20231108,094300,510398629,1767,1765,1767,1765,4217
20231108,094200,502950188,1765,1762,1765,1762,8267
20231108,094100,488365885,1763,1757,1764,1757,22395
20231108,094000,448934867,1757,1756,1757,1753,2767
20231108,093900,444079724,1757,1757,1757,1757,186
20231108,093800,443752922,1757,1757,1757,1756,826
20231108,093700,442301794,1757,1758,1760,1757,5764
20231108,093600,432161142,1758,1756,1758,1754,6469
20231108,093500,420804302,1756,1758,1760,1756,5688
20231108,093400,410805235,1758,1756,1758,1754,1903
20231108,093300,407463625,1755,1758,1759,1755,5017
20231108,093200,398650967,1759,1763,1763,1758,6041
20231108,093100,388007897,1763,1760,1763,1758,4523
20231108,093000,380043640,1762,1760,1764,1759,4774
20231108,092900,371634940,1760,1759,1763,1759,4148
20231108,092800,364333964,1764,1766,1766,1757,6802
20231108,092700,352360621,1767,1760,1772,1760,25341
20231108,092600,307607490,1760,1755,1760,1755,8408
20231108,092500,292829271,1756,1758,1759,1752,10556
20231108,092400,274301496,1759,1747,1763,1747,56644
20231108,092300,175121953,1747,1741,1747,1738,11974
20231108,092200,154242852,1744,1746,1746,1742,2598
20231108,092100,149713851,1746,1747,1748,1746,2463
20231108,092000,145412451,1748,1748,1749,1746,1747
20231108,091900,142358985,1749,1742,1749,1742,5344
20231108,091800,133032393,1742,1743,1743,1742,144
20231108,091700,132781501,1743,1744,1745,1741,5659
20231108,091600,122915627,1744,1744,1746,1742,12228
20231108,091500,101604536,1744,1740,1744,1737,3271
20231108,091400,95912968,1747,1731,1749,1731,9099
20231108,091300,80109179,1730,1728,1730,1728,561
20231108,091200,79139248,1723,1723,1729,1723,117
20231108,091100,78937651,1731,1730,1732,1730,291
20231108,091000,78434072,1731,1723,1731,1721,7395
20231108,090900,65673406,1724,1725,1733,1724,3593
20231108,090800,59455662,1726,1722,1727,1722,945
20231108,090700,57826764,1722,1734,1734,1722,3786
20231108,090600,51278691,1734,1725,1735,1724,6795
20231108,090500,39528037,1727,1716,1730,1715,9827
20231108,090400,22597373,1715,1722,1722,1714,3726
20231108,090300,16207235,1722,1716,1725,1716,2103
20231108,090200,12587905,1716,1714,1716,1714,2339
20231108,090100,8575497,1715,1707,1715,1704,175
20231108,090000,8276728,1715,1716,1716,1708,4831