KissMeData/208340/min/candle-20230927.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230927,201700,2028350390,1190,1190,1190,1190,5443
20230927,201600,2028350390,1190,1190,1190,1190,0
20230927,201500,2028350390,1190,1190,1190,1190,0
20230927,201400,2028350390,1190,1190,1190,1190,0
20230927,201300,2028350390,1190,1190,1190,1190,0
20230927,201200,2028350390,1190,1190,1190,1190,0
20230927,201100,2028350390,1190,1190,1190,1190,0
20230927,201000,2028350390,1190,1190,1190,1190,0
20230927,200900,2028350390,1190,1190,1190,1190,0
20230927,200800,2028350390,1190,1190,1190,1190,0
20230927,200700,2028350390,1190,1190,1190,1190,0
20230927,200600,2028350390,1190,1190,1190,1190,0
20230927,200500,2028350390,1190,1190,1190,1190,0
20230927,200400,2028350390,1190,1190,1190,1190,0
20230927,200300,2028350390,1190,1190,1190,1190,0
20230927,200200,2028350390,1190,1190,1190,1190,0
20230927,200100,2028350390,1190,1190,1190,1190,0
20230927,200000,2028350390,1190,1190,1190,1190,0
20230927,195900,2028350390,1190,1190,1190,1190,0
20230927,195800,2028350390,1190,1190,1190,1190,0
20230927,195700,2028350390,1190,1190,1190,1190,0
20230927,195600,2028350390,1190,1190,1190,1190,0
20230927,195500,2028350390,1190,1190,1190,1190,0
20230927,195400,2028350390,1190,1190,1190,1190,0
20230927,195300,2028350390,1190,1190,1190,1190,0
20230927,195200,2028350390,1190,1190,1190,1190,0
20230927,195100,2028350390,1190,1190,1190,1190,0
20230927,195000,2028350390,1190,1190,1190,1190,0
20230927,194900,2028350390,1190,1190,1190,1190,0
20230927,194800,2028350390,1190,1190,1190,1190,0
20230927,194700,2028350390,1190,1190,1190,1190,5443
20230927,194600,2028350390,1190,1190,1190,1190,0
20230927,194500,2028350390,1190,1190,1190,1190,0
20230927,194400,2028350390,1190,1190,1190,1190,0
20230927,194300,2028350390,1190,1190,1190,1190,0
20230927,194200,2028350390,1190,1190,1190,1190,0
20230927,194100,2028350390,1190,1190,1190,1190,0
20230927,194000,2028350390,1190,1190,1190,1190,0
20230927,193900,2028350390,1190,1190,1190,1190,0
20230927,193800,2028350390,1190,1190,1190,1190,0
20230927,193700,2028350390,1190,1190,1190,1190,0
20230927,193600,2028350390,1190,1190,1190,1190,0
20230927,193500,2028350390,1190,1190,1190,1190,0
20230927,193400,2028350390,1190,1190,1190,1190,0
20230927,193300,2028350390,1190,1190,1190,1190,0
20230927,193200,2028350390,1190,1190,1190,1190,0
20230927,193100,2028350390,1190,1190,1190,1190,0
20230927,193000,2028350390,1190,1190,1190,1190,0
20230927,192900,2028350390,1190,1190,1190,1190,0
20230927,192800,2028350390,1190,1190,1190,1190,0
20230927,192700,2028350390,1190,1190,1190,1190,0
20230927,192600,2028350390,1190,1190,1190,1190,0
20230927,192500,2028350390,1190,1190,1190,1190,0
20230927,192400,2028350390,1190,1190,1190,1190,0
20230927,192300,2028350390,1190,1190,1190,1190,0
20230927,192200,2028350390,1190,1190,1190,1190,0
20230927,192100,2028350390,1190,1190,1190,1190,0
20230927,192000,2028350390,1190,1190,1190,1190,0
20230927,191900,2028350390,1190,1190,1190,1190,0
20230927,191800,2028350390,1190,1190,1190,1190,0
20230927,191700,2028350390,1190,1190,1190,1190,5443
20230927,191600,2028350390,1190,1190,1190,1190,0
20230927,191500,2028350390,1190,1190,1190,1190,0
20230927,191400,2028350390,1190,1190,1190,1190,0
20230927,191300,2028350390,1190,1190,1190,1190,0
20230927,191200,2028350390,1190,1190,1190,1190,0
20230927,191100,2028350390,1190,1190,1190,1190,0
20230927,191000,2028350390,1190,1190,1190,1190,0
20230927,190900,2028350390,1190,1190,1190,1190,0
20230927,190800,2028350390,1190,1190,1190,1190,0
20230927,190700,2028350390,1190,1190,1190,1190,0
20230927,190600,2028350390,1190,1190,1190,1190,0
20230927,190500,2028350390,1190,1190,1190,1190,0
20230927,190400,2028350390,1190,1190,1190,1190,0
20230927,190300,2028350390,1190,1190,1190,1190,0
20230927,190200,2028350390,1190,1190,1190,1190,0
20230927,190100,2028350390,1190,1190,1190,1190,0
20230927,190000,2028350390,1190,1190,1190,1190,0
20230927,185900,2028350390,1190,1190,1190,1190,0
20230927,185800,2028350390,1190,1190,1190,1190,0
20230927,185700,2028350390,1190,1190,1190,1190,0
20230927,185600,2028350390,1190,1190,1190,1190,0
20230927,185500,2028350390,1190,1190,1190,1190,0
20230927,185400,2028350390,1190,1190,1190,1190,0
20230927,185300,2028350390,1190,1190,1190,1190,0
20230927,185200,2028350390,1190,1190,1190,1190,0
20230927,185100,2028350390,1190,1190,1190,1190,0
20230927,185000,2028350390,1190,1190,1190,1190,0
20230927,184900,2028350390,1190,1190,1190,1190,0
20230927,184800,2028350390,1190,1190,1190,1190,0
20230927,184700,2028350390,1190,1190,1190,1190,5443
20230927,184600,2028350390,1190,1190,1190,1190,0
20230927,184500,2028350390,1190,1190,1190,1190,0
20230927,184400,2028350390,1190,1190,1190,1190,0
20230927,184300,2028350390,1190,1190,1190,1190,0
20230927,184200,2028350390,1190,1190,1190,1190,0
20230927,184100,2028350390,1190,1190,1190,1190,0
20230927,184000,2028350390,1190,1190,1190,1190,0
20230927,183900,2028350390,1190,1190,1190,1190,0
20230927,183800,2028350390,1190,1190,1190,1190,0
20230927,183700,2028350390,1190,1190,1190,1190,0
20230927,183600,2028350390,1190,1190,1190,1190,0
20230927,183500,2028350390,1190,1190,1190,1190,0
20230927,183400,2028350390,1190,1190,1190,1190,0
20230927,183300,2028350390,1190,1190,1190,1190,0
20230927,183200,2028350390,1190,1190,1190,1190,0
20230927,183100,2028350390,1190,1190,1190,1190,0
20230927,183000,2028350390,1190,1190,1190,1190,0
20230927,182900,2028350390,1190,1190,1190,1190,0
20230927,182800,2028350390,1190,1190,1190,1190,0
20230927,182700,2028350390,1190,1190,1190,1190,0
20230927,182600,2028350390,1190,1190,1190,1190,0
20230927,182500,2028350390,1190,1190,1190,1190,0
20230927,182400,2028350390,1190,1190,1190,1190,0
20230927,182300,2028350390,1190,1190,1190,1190,0
20230927,182200,2028350390,1190,1190,1190,1190,0
20230927,182100,2028350390,1190,1190,1190,1190,0
20230927,182000,2028350390,1190,1190,1190,1190,0
20230927,181900,2028350390,1190,1190,1190,1190,0
20230927,181800,2028350390,1190,1190,1190,1190,0
20230927,181700,2028350390,1190,1190,1190,1190,5443
20230927,181600,2028350390,1190,1190,1190,1190,0
20230927,181500,2028350390,1190,1190,1190,1190,0
20230927,181400,2028350390,1190,1190,1190,1190,0
20230927,181300,2028350390,1190,1190,1190,1190,0
20230927,181200,2028350390,1190,1190,1190,1190,0
20230927,181100,2028350390,1190,1190,1190,1190,0
20230927,181000,2028350390,1190,1190,1190,1190,0
20230927,180900,2028350390,1190,1190,1190,1190,0
20230927,180800,2028350390,1190,1190,1190,1190,0
20230927,180700,2028350390,1190,1190,1190,1190,0
20230927,180600,2028350390,1190,1190,1190,1190,0
20230927,180500,2028350390,1190,1190,1190,1190,0
20230927,180400,2028350390,1190,1190,1190,1190,0
20230927,180300,2028350390,1190,1190,1190,1190,0
20230927,180200,2028350390,1190,1190,1190,1190,0
20230927,180100,2028350390,1190,1190,1190,1190,0
20230927,180000,2028350390,1190,1190,1190,1190,0
20230927,175900,2028350390,1190,1190,1190,1190,0
20230927,175800,2028350390,1190,1190,1190,1190,0
20230927,175700,2028350390,1190,1190,1190,1190,0
20230927,175600,2028350390,1190,1190,1190,1190,0
20230927,175500,2028350390,1190,1190,1190,1190,0
20230927,175400,2028350390,1190,1190,1190,1190,0
20230927,175300,2028350390,1190,1190,1190,1190,0
20230927,175200,2028350390,1190,1190,1190,1190,0
20230927,175100,2028350390,1190,1190,1190,1190,0
20230927,175000,2028350390,1190,1190,1190,1190,0
20230927,174900,2028350390,1190,1190,1190,1190,0
20230927,174800,2028350390,1190,1190,1190,1190,0
20230927,174700,2028350390,1190,1190,1190,1190,5443
20230927,174600,2028350390,1190,1190,1190,1190,0
20230927,174500,2028350390,1190,1190,1190,1190,0
20230927,174400,2028350390,1190,1190,1190,1190,0
20230927,174300,2028350390,1190,1190,1190,1190,0
20230927,174200,2028350390,1190,1190,1190,1190,0
20230927,174100,2028350390,1190,1190,1190,1190,0
20230927,174000,2028350390,1190,1190,1190,1190,0
20230927,173900,2028350390,1190,1190,1190,1190,0
20230927,173800,2028350390,1190,1190,1190,1190,0
20230927,173700,2028350390,1190,1190,1190,1190,0
20230927,173600,2028350390,1190,1190,1190,1190,0
20230927,173500,2028350390,1190,1190,1190,1190,0
20230927,173400,2028350390,1190,1190,1190,1190,0
20230927,173300,2028350390,1190,1190,1190,1190,0
20230927,173200,2028350390,1190,1190,1190,1190,0
20230927,173100,2028350390,1190,1190,1190,1190,0
20230927,173000,2028350390,1190,1190,1190,1190,0
20230927,172900,2028350390,1190,1190,1190,1190,0
20230927,172800,2028350390,1190,1190,1190,1190,0
20230927,172700,2028350390,1190,1190,1190,1190,0
20230927,172600,2028350390,1190,1190,1190,1190,0
20230927,172500,2028350390,1190,1190,1190,1190,0
20230927,172400,2028350390,1190,1190,1190,1190,0
20230927,172300,2028350390,1190,1190,1190,1190,0
20230927,172200,2028350390,1190,1190,1190,1190,0
20230927,172100,2028350390,1190,1190,1190,1190,0
20230927,172000,2028350390,1190,1190,1190,1190,0
20230927,171900,2028350390,1190,1190,1190,1190,0
20230927,171800,2028350390,1190,1190,1190,1190,0
20230927,171700,2028350390,1190,1190,1190,1190,5443
20230927,171600,2028350390,1190,1190,1190,1190,0
20230927,171500,2028350390,1190,1190,1190,1190,0
20230927,171400,2028350390,1190,1190,1190,1190,0
20230927,171300,2028350390,1190,1190,1190,1190,0
20230927,171200,2028350390,1190,1190,1190,1190,0
20230927,171100,2028350390,1190,1190,1190,1190,0
20230927,171000,2028350390,1190,1190,1190,1190,0
20230927,170900,2028350390,1190,1190,1190,1190,0
20230927,170800,2028350390,1190,1190,1190,1190,0
20230927,170700,2028350390,1190,1190,1190,1190,0
20230927,170600,2028350390,1190,1190,1190,1190,0
20230927,170500,2028350390,1190,1190,1190,1190,0
20230927,170400,2028350390,1190,1190,1190,1190,0
20230927,170300,2028350390,1190,1190,1190,1190,0
20230927,170200,2028350390,1190,1190,1190,1190,0
20230927,170100,2028350390,1190,1190,1190,1190,0
20230927,170000,2028350390,1190,1190,1190,1190,0
20230927,165900,2028350390,1190,1190,1190,1190,0
20230927,165800,2028350390,1190,1190,1190,1190,0
20230927,165700,2028350390,1190,1190,1190,1190,0
20230927,165600,2028350390,1190,1190,1190,1190,0
20230927,165500,2028350390,1190,1190,1190,1190,0
20230927,165400,2028350390,1190,1190,1190,1190,0
20230927,165300,2028350390,1190,1190,1190,1190,0
20230927,165200,2028350390,1190,1190,1190,1190,0
20230927,165100,2028350390,1190,1190,1190,1190,0
20230927,165000,2028350390,1190,1190,1190,1190,0
20230927,164900,2028350390,1190,1190,1190,1190,0
20230927,164800,2028350390,1190,1190,1190,1190,0
20230927,164700,2028350390,1190,1190,1190,1190,5443
20230927,164600,2028350390,1190,1190,1190,1190,0
20230927,164500,2028350390,1190,1190,1190,1190,0
20230927,164400,2028350390,1190,1190,1190,1190,0
20230927,164300,2028350390,1190,1190,1190,1190,0
20230927,164200,2028350390,1190,1190,1190,1190,0
20230927,164100,2028350390,1190,1190,1190,1190,0
20230927,164000,2028350390,1190,1190,1190,1190,0
20230927,163900,2028350390,1190,1190,1190,1190,0
20230927,163800,2028350390,1190,1190,1190,1190,0
20230927,163700,2028350390,1190,1190,1190,1190,0
20230927,163600,2028350390,1190,1190,1190,1190,0
20230927,163500,2028350390,1190,1190,1190,1190,0
20230927,163400,2028350390,1190,1190,1190,1190,0
20230927,163300,2028350390,1190,1190,1190,1190,0
20230927,163200,2028350390,1190,1190,1190,1190,0
20230927,163100,2028350390,1190,1190,1190,1190,0
20230927,163000,2028350390,1190,1190,1190,1190,0
20230927,162900,2028350390,1190,1190,1190,1190,0
20230927,162800,2028350390,1190,1190,1190,1190,0
20230927,162700,2028350390,1190,1190,1190,1190,0
20230927,162600,2028350390,1190,1190,1190,1190,0
20230927,162500,2028350390,1190,1190,1190,1190,0
20230927,162400,2028350390,1190,1190,1190,1190,0
20230927,162300,2028350390,1190,1190,1190,1190,0
20230927,162200,2028350390,1190,1190,1190,1190,0
20230927,162100,2028350390,1190,1190,1190,1190,0
20230927,162000,2028350390,1190,1190,1190,1190,0
20230927,161900,2028350390,1190,1190,1190,1190,0
20230927,161800,2028350390,1190,1190,1190,1190,0
20230927,161700,2028350390,1190,1190,1190,1190,5443
20230927,161600,2028350390,1190,1190,1190,1190,0
20230927,161500,2028350390,1190,1190,1190,1190,0
20230927,161400,2028350390,1190,1190,1190,1190,0
20230927,161300,2028350390,1190,1190,1190,1190,0
20230927,161200,2028350390,1190,1190,1190,1190,0
20230927,161100,2028350390,1190,1190,1190,1190,0
20230927,161000,2028350390,1190,1190,1190,1190,0
20230927,160900,2028350390,1190,1190,1190,1190,0
20230927,160800,2028350390,1190,1190,1190,1190,0
20230927,160700,2028350390,1190,1190,1190,1190,0
20230927,160600,2028350390,1190,1190,1190,1190,0
20230927,160500,2028350390,1190,1190,1190,1190,0
20230927,160400,2028350390,1190,1190,1190,1190,0
20230927,160300,2028350390,1190,1190,1190,1190,0
20230927,160200,2028350390,1190,1190,1190,1190,0
20230927,160100,2028350390,1190,1190,1190,1190,0
20230927,160000,2028350390,1190,1190,1190,1190,0
20230927,155900,2028350390,1190,1190,1190,1190,0
20230927,155800,2028350390,1190,1190,1190,1190,0
20230927,155700,2028350390,1190,1190,1190,1190,0
20230927,155600,2028350390,1190,1190,1190,1190,0
20230927,155500,2028350390,1190,1190,1190,1190,0
20230927,155400,2028350390,1190,1190,1190,1190,0
20230927,155300,2028350390,1190,1190,1190,1190,0
20230927,155200,2028350390,1190,1190,1190,1190,0
20230927,155100,2028350390,1190,1190,1190,1190,0
20230927,155000,2028350390,1190,1190,1190,1190,0
20230927,154900,2028350390,1190,1190,1190,1190,0
20230927,154800,2028350390,1190,1190,1190,1190,0
20230927,154700,2028350390,1190,1190,1190,1190,5443
20230927,154600,2028350390,1190,1190,1190,1190,0
20230927,154500,2028350390,1190,1190,1190,1190,0
20230927,154400,2028350390,1190,1190,1190,1190,0
20230927,154300,2028350390,1190,1190,1190,1190,0
20230927,154200,2028350390,1190,1190,1190,1190,0
20230927,154100,2028350390,1190,1190,1190,1190,0
20230927,154000,2028350390,1190,1190,1190,1190,0
20230927,153900,2028350390,1190,1190,1190,1190,0
20230927,153800,2028350390,1190,1190,1190,1190,0
20230927,153700,2028350390,1190,1190,1190,1190,0
20230927,153600,2028350390,1190,1190,1190,1190,0
20230927,153500,2028350390,1190,1190,1190,1190,0
20230927,153400,2028350390,1190,1190,1190,1190,0
20230927,153300,2028350390,1190,1190,1190,1190,0
20230927,153200,2028350390,1190,1190,1190,1190,0
20230927,153100,2028350390,1190,1190,1190,1190,0
20230927,153000,2028350390,1190,1190,1190,1190,5443
20230927,152900,2021873220,1182,1182,1182,1182,0
20230927,152800,2021873220,1182,1182,1182,1182,0
20230927,152700,2021873220,1182,1182,1182,1182,0
20230927,152600,2021873220,1182,1182,1182,1182,0
20230927,152500,2021873220,1182,1182,1182,1182,0
20230927,152400,2021873220,1182,1182,1182,1182,0
20230927,152300,2021873220,1182,1182,1182,1182,0
20230927,152200,2021873220,1182,1182,1182,1182,0
20230927,152100,2021873220,1182,1182,1182,1182,0
20230927,152000,2021873220,1182,1182,1182,1182,0
20230927,151900,2021873220,1182,1182,1182,1180,61
20230927,151800,2021801120,1180,1183,1183,1179,2783
20230927,151700,2018517369,1183,1182,1184,1182,655
20230927,151600,2017742602,1184,1182,1184,1180,1058
20230927,151500,2016492054,1182,1183,1183,1182,600
20230927,151400,2015782354,1183,1183,1183,1182,523
20230927,151300,2015163649,1184,1184,1184,1184,0
20230927,151200,2015163649,1184,1184,1184,1184,820
20230927,151100,2014192769,1184,1185,1185,1184,2588
20230927,151000,2011128576,1184,1179,1184,1179,1715
20230927,150900,2009098061,1184,1179,1184,1179,1727
20230927,150800,2007058127,1179,1185,1185,1179,1184
20230927,150700,2005662179,1184,1180,1184,1180,670
20230927,150600,2004871179,1180,1179,1180,1179,1306
20230927,150500,2003331209,1180,1180,1180,1180,1030
20230927,150400,2002115809,1180,1180,1180,1180,500
20230927,150300,2001525809,1186,1180,1189,1180,5763
20230927,150200,1994688671,1188,1188,1188,1188,2
20230927,150100,1994686295,1188,1189,1189,1187,5356
20230927,150000,1988323275,1189,1180,1189,1180,5036
20230927,145900,1982357483,1180,1179,1180,1179,924
20230927,145800,1981267687,1179,1174,1179,1174,51
20230927,145700,1981207563,1174,1174,1174,1174,0
20230927,145600,1981207563,1174,1174,1174,1174,200
20230927,145500,1980972763,1170,1170,1170,1170,100
20230927,145400,1980855763,1170,1170,1170,1170,100
20230927,145300,1980738763,1170,1174,1174,1170,603
20230927,145200,1980033213,1170,1171,1171,1170,413
20230927,145100,1979549883,1170,1163,1176,1163,10656
20230927,145000,1967100227,1164,1164,1164,1164,0
20230927,144900,1967100227,1164,1163,1164,1163,200
20230927,144800,1966867612,1164,1165,1165,1155,3027
20230927,144700,1963371167,1160,1160,1160,1160,166
20230927,144600,1963178607,1165,1158,1165,1155,1351
20230927,144500,1961615690,1160,1165,1168,1159,10360
20230927,144400,1949600867,1169,1163,1169,1163,1533
20230927,144300,1947814377,1164,1159,1165,1159,330
20230927,144200,1947431247,1167,1173,1180,1156,54074
20230927,144100,1884768458,1171,1163,1171,1163,11177
20230927,144000,1871719120,1163,1162,1163,1156,2614
20230927,143900,1868693970,1162,1161,1162,1161,2269
20230927,143800,1866059651,1161,1161,1161,1157,5223
20230927,143700,1860008702,1160,1156,1160,1156,3811
20230927,143600,1855590980,1156,1150,1156,1149,1507
20230927,143500,1853855273,1149,1154,1156,1149,6032
20230927,143400,1846901967,1156,1154,1156,1154,1530
20230927,143300,1845134920,1155,1151,1155,1151,978
20230927,143200,1844006993,1155,1148,1155,1146,7289
20230927,143100,1835637274,1147,1150,1150,1147,107
20230927,143000,1835514442,1150,1150,1150,1150,1
20230927,142900,1835513292,1153,1146,1153,1146,70
20230927,142800,1835432652,1146,1147,1148,1146,1524
20230927,142700,1833685105,1148,1155,1155,1148,2751
20230927,142600,1830524700,1155,1150,1155,1149,1509
20230927,142500,1828789351,1150,1154,1156,1150,1947
20230927,142400,1826541091,1154,1153,1154,1152,168
20230927,142300,1826347349,1153,1150,1153,1150,315
20230927,142200,1825984482,1150,1148,1151,1145,1525
20230927,142100,1824231295,1146,1145,1146,1145,1533
20230927,142000,1822475278,1145,1141,1145,1137,4126
20230927,141900,1817770184,1142,1142,1142,1142,205
20230927,141800,1817536074,1141,1145,1146,1141,4334
20230927,141700,1812589091,1146,1145,1146,1145,63
20230927,141600,1812516940,1146,1145,1146,1145,979
20230927,141500,1811395009,1146,1146,1146,1146,9
20230927,141400,1811384695,1146,1149,1151,1141,225
20230927,141300,1811126899,1149,1139,1150,1139,5981
20230927,141200,1804304926,1137,1134,1137,1133,14028
20230927,141100,1788395354,1134,1127,1134,1127,532
20230927,141000,1787794189,1127,1132,1134,1127,669
20230927,140900,1787038420,1130,1131,1131,1130,4123
20230927,140800,1782378818,1132,1137,1137,1132,2799
20230927,140700,1779200768,1137,1139,1139,1137,3126
20230927,140600,1775644328,1139,1148,1149,1139,5948
20230927,140500,1768851251,1142,1143,1143,1142,1189
20230927,140400,1767492674,1146,1146,1149,1143,2694
20230927,140300,1764410658,1144,1145,1145,1144,1904
20230927,140200,1762232446,1145,1144,1145,1144,125
20230927,140100,1762089324,1144,1147,1147,1143,3087
20230927,140000,1758555083,1148,1151,1151,1148,3937
20230927,135900,1754030270,1152,1155,1155,1152,3415
20230927,135800,1750091682,1155,1154,1155,1154,591
20230927,135700,1749409086,1155,1165,1165,1155,11877
20230927,135600,1735667187,1165,1165,1169,1165,47
20230927,135500,1735612428,1170,1164,1170,1161,1126
20230927,135400,1734298203,1166,1166,1166,1166,0
20230927,135300,1734298203,1166,1166,1166,1166,8
20230927,135200,1734288875,1166,1161,1166,1161,535
20230927,135100,1733667690,1161,1170,1170,1161,5283
20230927,135000,1727514322,1170,1166,1170,1166,2148
20230927,134900,1725004976,1166,1167,1168,1166,485
20230927,134800,1724438910,1168,1165,1168,1165,835
20230927,134700,1723465129,1165,1165,1165,1165,351
20230927,134600,1723056214,1164,1165,1165,1161,368
20230927,134500,1722628090,1166,1153,1166,1153,13672
20230927,134400,1706804949,1151,1153,1153,1150,309
20230927,134300,1706448780,1153,1151,1153,1151,351
20230927,134200,1706044719,1150,1151,1151,1150,51
20230927,134100,1705986019,1151,1152,1152,1151,14
20230927,134000,1705969892,1152,1152,1152,1152,16
20230927,133900,1705951460,1144,1153,1153,1144,1263
20230927,133800,1704503787,1148,1153,1154,1148,11050
20230927,133700,1691792655,1153,1152,1154,1152,591
20230927,133600,1691111393,1153,1151,1153,1151,694
20230927,133500,1690312557,1151,1157,1157,1151,9286
20230927,133400,1679597009,1157,1160,1160,1156,13092
20230927,133300,1664436005,1161,1161,1162,1161,281
20230927,133200,1664109751,1161,1161,1161,1160,1280
20230927,133100,1662623868,1161,1167,1167,1161,16
20230927,133000,1662605281,1159,1167,1167,1159,3202
20230927,132900,1658889696,1167,1161,1168,1161,770
20230927,132800,1657994200,1161,1164,1164,1161,4726
20230927,132700,1652500811,1164,1164,1164,1163,1103
20230927,132600,1651217718,1163,1168,1168,1162,2031
20230927,132500,1648850403,1169,1174,1174,1169,6771
20230927,132400,1640927786,1174,1171,1174,1170,111
20230927,132300,1640797860,1170,1170,1170,1170,0
20230927,132200,1640797860,1170,1170,1170,1170,7889
20230927,132100,1631567730,1169,1171,1171,1169,2360
20230927,132000,1628806553,1171,1174,1175,1170,2264
20230927,131900,1626156058,1174,1172,1174,1172,67
20230927,131800,1626077514,1174,1168,1174,1168,1382
20230927,131700,1624460104,1174,1173,1174,1168,10392
20230927,131600,1612298487,1173,1173,1173,1173,15
20230927,131500,1612280892,1173,1174,1174,1173,1008
20230927,131400,1611097502,1173,1175,1175,1173,531
20230927,131300,1610474106,1174,1178,1178,1174,502
20230927,131200,1609884752,1172,1172,1172,1172,600
20230927,131100,1609181552,1170,1170,1170,1170,0
20230927,131000,1609181552,1170,1170,1170,1170,0
20230927,130900,1609181552,1170,1172,1172,1170,4783
20230927,130800,1603584857,1178,1178,1178,1178,10
20230927,130700,1603573077,1170,1177,1177,1170,2803
20230927,130600,1600285496,1178,1177,1178,1177,874
20230927,130500,1599256747,1177,1180,1180,1177,3576
20230927,130400,1595042584,1181,1182,1182,1181,210
20230927,130300,1594794564,1180,1183,1183,1180,1096
20230927,130200,1593500669,1180,1179,1180,1179,217
20230927,130100,1593244614,1179,1180,1180,1179,937
20230927,130000,1592139454,1179,1180,1180,1179,953
20230927,125900,1591015483,1186,1186,1186,1186,0
20230927,125800,1591015483,1186,1180,1186,1180,7677
20230927,125700,1581956563,1179,1182,1182,1179,14965
20230927,125600,1564285570,1184,1183,1184,1183,589
20230927,125500,1563588643,1183,1184,1184,1183,1071
20230927,125400,1562321644,1184,1181,1184,1180,766
20230927,125300,1561415205,1180,1188,1189,1180,16079
20230927,125200,1542404846,1189,1189,1190,1189,101
20230927,125100,1542284747,1189,1182,1189,1182,2611
20230927,125000,1539190850,1180,1192,1192,1179,25031
20230927,124900,1509614803,1192,1180,1192,1180,4442
20230927,124800,1504363215,1186,1186,1186,1186,0
20230927,124700,1504363215,1186,1186,1186,1186,0
20230927,124600,1504363215,1186,1193,1195,1186,6991
20230927,124500,1496054669,1196,1196,1196,1196,0
20230927,124400,1496054669,1196,1196,1196,1196,26
20230927,124300,1496023573,1196,1193,1199,1188,10331
20230927,124200,1483737213,1199,1198,1199,1197,2290
20230927,124100,1480991741,1198,1193,1198,1191,1075
20230927,124000,1479711259,1193,1194,1194,1191,2849
20230927,123900,1476315218,1194,1197,1199,1194,1006
20230927,123800,1475111960,1199,1199,1199,1199,1
20230927,123700,1475110761,1199,1196,1199,1196,279
20230927,123600,1474777029,1202,1202,1202,1202,0
20230927,123500,1474777029,1202,1200,1203,1200,622
20230927,123400,1474029566,1200,1200,1200,1200,644
20230927,123300,1473256766,1195,1202,1202,1195,2423
20230927,123200,1470347482,1195,1196,1196,1195,6038
20230927,123100,1463131152,1196,1202,1202,1196,699
20230927,123000,1462294726,1202,1195,1204,1195,1025
20230927,122900,1461069714,1195,1195,1195,1195,99
20230927,122800,1460951409,1200,1200,1200,1200,0
20230927,122700,1460951409,1200,1202,1202,1200,1535
20230927,122600,1459109045,1203,1201,1203,1201,330
20230927,122500,1458712578,1201,1195,1201,1195,80
20230927,122400,1458616559,1200,1200,1200,1200,0
20230927,122300,1458616559,1200,1200,1200,1200,200
20230927,122200,1458376559,1200,1200,1200,1195,1322
20230927,122100,1456795739,1193,1193,1193,1193,0
20230927,122000,1456795739,1193,1193,1193,1193,1425
20230927,121900,1455095714,1200,1200,1200,1200,10
20230927,121800,1455083714,1196,1196,1196,1196,0
20230927,121700,1455083714,1196,1200,1201,1196,1608
20230927,121600,1453158252,1201,1199,1201,1199,992
20230927,121500,1451967957,1196,1196,1199,1196,4794
20230927,121400,1446229088,1195,1194,1195,1194,124
20230927,121300,1446080918,1192,1192,1192,1192,230
20230927,121200,1445806758,1194,1192,1194,1192,201
20230927,121100,1445566919,1191,1191,1191,1191,0
20230927,121000,1445566919,1191,1193,1194,1191,130
20230927,120900,1445411835,1195,1192,1195,1192,81
20230927,120800,1445315080,1192,1196,1197,1191,4249
20230927,120700,1440244999,1195,1195,1195,1195,223
20230927,120600,1439978514,1196,1194,1197,1192,244
20230927,120500,1439686777,1193,1195,1195,1193,41
20230927,120400,1439637814,1192,1199,1199,1192,18
20230927,120300,1439616254,1193,1192,1193,1192,205
20230927,120200,1439371878,1193,1193,1195,1192,1865
20230927,120100,1437147024,1198,1196,1198,1194,952
20230927,120000,1436007442,1197,1200,1200,1197,1238
20230927,115900,1434524905,1198,1199,1199,1196,1792
20230927,115800,1432380089,1200,1203,1203,1200,2168
20230927,115700,1429776537,1204,1207,1207,1204,1932
20230927,115600,1427448883,1207,1206,1207,1206,655
20230927,115500,1426658941,1206,1210,1211,1206,441
20230927,115400,1426126850,1205,1206,1206,1205,624
20230927,115300,1425374840,1207,1207,1208,1207,351
20230927,115200,1424951176,1208,1208,1208,1208,2
20230927,115100,1424948760,1207,1207,1211,1206,271
20230927,115000,1424621512,1213,1211,1213,1208,1040
20230927,114900,1423364921,1212,1212,1213,1209,107
20230927,114800,1423235382,1213,1209,1213,1208,64
20230927,114700,1423157955,1212,1209,1212,1209,388
20230927,114600,1422688850,1209,1210,1210,1209,75
20230927,114500,1422598174,1210,1210,1210,1210,11
20230927,114400,1422584864,1209,1209,1210,1209,40
20230927,114300,1422536500,1210,1209,1212,1209,101
20230927,114200,1422414340,1209,1210,1210,1209,139
20230927,114100,1422246189,1207,1210,1210,1205,1526
20230927,114000,1420404796,1212,1211,1212,1210,162
20230927,113900,1420208756,1210,1211,1211,1210,500
20230927,113800,1419603641,1212,1212,1212,1212,8
20230927,113700,1419593945,1213,1213,1213,1213,0
20230927,113600,1419593945,1213,1211,1213,1211,108
20230927,113500,1419462957,1211,1211,1211,1210,1385
20230927,113400,1417786839,1212,1210,1212,1210,40
20230927,113300,1417738436,1210,1210,1210,1210,100
20230927,113200,1417617436,1211,1211,1213,1211,133
20230927,113100,1417456369,1210,1211,1211,1210,5513
20230927,113000,1410785336,1212,1213,1213,1212,1035
20230927,112900,1409530884,1214,1215,1215,1214,1035
20230927,112800,1408273370,1215,1214,1215,1214,701
20230927,112700,1407422352,1214,1213,1214,1212,508
20230927,112600,1406805740,1214,1211,1214,1211,271
20230927,112500,1406477287,1212,1211,1212,1211,635
20230927,112400,1405708191,1211,1215,1215,1210,3384
20230927,112300,1401610005,1215,1214,1215,1211,824
20230927,112200,1400609826,1210,1210,1210,1209,578
20230927,112100,1399910495,1210,1214,1219,1210,586
20230927,112000,1399200376,1213,1220,1220,1213,570
20230927,111900,1398506872,1221,1223,1227,1221,6393
20230927,111800,1390700600,1223,1231,1231,1223,42
20230927,111700,1390648929,1234,1221,1234,1221,1801
20230927,111600,1388441502,1224,1224,1224,1224,280
20230927,111500,1388098782,1224,1223,1224,1223,17
20230927,111400,1388077979,1230,1219,1230,1211,2515
20230927,111300,1385023202,1212,1224,1224,1207,5450
20230927,111200,1378396907,1224,1224,1224,1224,8
20230927,111100,1378387115,1223,1223,1223,1223,114
20230927,111000,1378247693,1223,1222,1223,1222,14
20230927,110900,1378230573,1217,1219,1219,1217,2537
20230927,110800,1375140233,1220,1228,1228,1220,3383
20230927,110700,1371002942,1235,1245,1245,1228,580
20230927,110600,1370290117,1245,1231,1253,1231,5390
20230927,110500,1363577008,1224,1232,1232,1224,7771
20230927,110400,1354054995,1232,1240,1240,1232,67
20230927,110300,1353972431,1242,1242,1242,1242,0
20230927,110200,1353972431,1242,1238,1242,1238,30
20230927,110100,1353935243,1237,1237,1237,1237,0
20230927,110000,1353935243,1237,1237,1237,1237,0
20230927,105900,1353935243,1237,1230,1237,1230,1310
20230927,105800,1352322641,1224,1227,1227,1224,1499
20230927,105700,1350485814,1231,1225,1231,1225,1648
20230927,105600,1348466904,1225,1226,1227,1224,5824
20230927,105500,1341330859,1228,1232,1233,1224,6367
20230927,105400,1333516774,1236,1231,1236,1228,6240
20230927,105300,1325844112,1230,1236,1236,1230,4153
20230927,105200,1320716269,1237,1237,1237,1237,166
20230927,105100,1320510927,1237,1237,1237,1237,224
20230927,105000,1320233839,1237,1237,1237,1236,1927
20230927,104900,1317850310,1237,1236,1237,1236,2245
20230927,104800,1315075046,1237,1237,1245,1237,173
20230927,104700,1314860993,1237,1240,1240,1235,4580
20230927,104600,1309189264,1245,1243,1245,1240,56
20230927,104500,1309119597,1244,1242,1244,1241,1165
20230927,104400,1307670425,1243,1243,1243,1239,520
20230927,104300,1307024073,1243,1240,1243,1239,93
20230927,104200,1306908720,1240,1242,1243,1240,1779
20230927,104100,1304700675,1243,1238,1243,1236,4178
20230927,104000,1299522284,1238,1230,1238,1230,708
20230927,103900,1298648923,1233,1231,1237,1231,2857
20230927,103800,1295121179,1231,1236,1236,1231,1313
20230927,103700,1293501428,1236,1230,1236,1227,14237
20230927,103600,1276002575,1231,1237,1237,1231,10218
20230927,103500,1263398498,1237,1238,1238,1236,2391
20230927,103400,1260439752,1239,1243,1243,1238,3327
20230927,103300,1256313570,1246,1250,1250,1240,1347
20230927,103200,1254639545,1246,1246,1246,1240,2494
20230927,103100,1251535997,1247,1243,1251,1240,1395
20230927,103000,1249804803,1252,1241,1252,1238,8656
20230927,102900,1239047629,1241,1239,1243,1238,2132
20230927,102800,1236406395,1239,1247,1247,1239,6477
20230927,102700,1228345671,1247,1249,1253,1246,6771
20230927,102600,1219899699,1249,1251,1251,1248,8079
20230927,102500,1209810128,1253,1257,1258,1252,6535
20230927,102400,1201613342,1256,1260,1260,1256,5238
20230927,102300,1195025447,1258,1262,1262,1258,1792
20230927,102200,1192765026,1262,1265,1266,1262,824
20230927,102100,1191724160,1265,1266,1267,1260,3098
20230927,102000,1187811114,1258,1260,1266,1258,5866
20230927,101900,1180425978,1260,1264,1268,1260,3504
20230927,101800,1175997341,1264,1268,1268,1263,3438
20230927,101700,1171652857,1274,1273,1274,1271,822
20230927,101600,1170606072,1275,1264,1276,1261,12064
20230927,101500,1155292352,1262,1254,1265,1254,5432
20230927,101400,1148451362,1255,1259,1259,1244,28553
20230927,101300,1112740227,1250,1257,1259,1247,22805
20230927,101200,1084202954,1255,1256,1269,1255,16440
20230927,101100,1063437464,1256,1265,1266,1249,29801
20230927,101000,1025950182,1265,1287,1287,1261,35730
20230927,100900,980624313,1281,1320,1321,1281,77019
20230927,100800,880063205,1320,1325,1336,1312,73339
20230927,100700,783326416,1325,1324,1336,1309,67871
20230927,100600,693397475,1310,1307,1345,1300,60194
20230927,100500,614098038,1318,1317,1345,1300,147963
20230927,100400,417976201,1297,1297,1297,1297,0
20230927,100300,417976201,1297,1297,1297,1297,0
20230927,100200,417976201,1297,1287,1297,1287,41550
20230927,100100,364229040,1287,1282,1287,1282,5541
20230927,100000,357113601,1282,1282,1282,1275,4160
20230927,095900,351780545,1282,1274,1282,1274,10657
20230927,095800,338150611,1274,1266,1274,1266,9218
20230927,095700,326443045,1259,1261,1261,1259,3070
20230927,095600,322572007,1267,1262,1267,1262,1991
20230927,095500,320059355,1262,1261,1262,1260,2184
20230927,095400,317305834,1261,1263,1263,1261,2135
20230927,095300,314610355,1263,1267,1267,1263,1469
20230927,095200,312753165,1268,1268,1268,1264,1452
20230927,095100,310914523,1271,1269,1274,1268,1354
20230927,095000,309196934,1268,1275,1275,1268,5067
20230927,094900,302737300,1275,1280,1280,1267,3473
20230927,094800,298304556,1280,1271,1280,1270,9329
20230927,094700,286402001,1270,1264,1275,1259,6545
20230927,094600,278091558,1264,1254,1264,1254,6801
20230927,094500,269530393,1253,1249,1253,1248,3524
20230927,094400,265125984,1249,1254,1254,1249,1260
20230927,094300,263551784,1254,1254,1255,1254,1677
20230927,094200,261448671,1254,1249,1254,1249,203
20230927,094100,261195113,1250,1246,1250,1246,1417
20230927,094000,259423983,1246,1241,1246,1240,1654
20230927,093900,257365313,1240,1240,1240,1235,3947
20230927,093800,252477891,1240,1245,1245,1240,395
20230927,093700,251988086,1245,1245,1245,1237,319
20230927,093600,251593387,1230,1246,1246,1230,3837
20230927,093500,246842374,1250,1246,1250,1245,7289
20230927,093400,237765595,1247,1250,1255,1247,2351
20230927,093300,234827472,1255,1254,1256,1250,799
20230927,093200,233826594,1254,1254,1254,1254,460
20230927,093100,233249754,1254,1254,1254,1247,5018
20230927,093000,226961642,1260,1253,1260,1253,5423
20230927,092900,220157251,1252,1247,1252,1247,4123
20230927,092800,215008920,1241,1248,1249,1240,3955
20230927,092700,210089585,1248,1249,1249,1248,1707
20230927,092600,207958858,1250,1244,1250,1241,7472
20230927,092500,198684096,1241,1242,1253,1240,5872
20230927,092400,191363454,1246,1246,1251,1245,3089
20230927,092300,187514221,1252,1254,1254,1246,2798
20230927,092200,184020972,1254,1261,1261,1254,12459
20230927,092100,168351943,1261,1267,1267,1261,879
20230927,092000,167242742,1267,1280,1281,1257,3532
20230927,091900,162759505,1283,1280,1288,1269,22392
20230927,091800,134091623,1280,1268,1280,1268,16618
20230927,091700,112913793,1268,1266,1268,1262,3219
20230927,091600,108836447,1265,1255,1265,1254,9545
20230927,091500,96810759,1259,1254,1259,1252,1536
20230927,091400,94883843,1254,1253,1260,1251,6686
20230927,091300,86486589,1248,1251,1257,1248,6486
20230927,091200,78369692,1254,1234,1259,1234,11020
20230927,091100,64627318,1234,1233,1234,1233,1382
20230927,091000,62922487,1218,1221,1226,1212,4017
20230927,090900,58031513,1222,1222,1222,1212,131
20230927,090800,57871512,1225,1235,1238,1195,8604
20230927,090700,47395804,1238,1215,1238,1215,1435
20230927,090600,45646124,1213,1245,1246,1193,9321
20230927,090500,34163463,1245,1233,1247,1233,6411
20230927,090400,26224817,1233,1228,1233,1228,1604
20230927,090300,24249519,1234,1215,1235,1215,6098
20230927,090200,16757460,1212,1204,1215,1196,4391
20230927,090100,11448068,1205,1209,1209,1183,3626
20230927,090000,7122645,1208,1180,1208,1180,5992