KissMeData/328380/min/candle-20231027.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231027,204600,5730919893,1540,1540,1540,1540,74029
20231027,204500,5730919893,1540,1540,1540,1540,0
20231027,204400,5730919893,1540,1540,1540,1540,0
20231027,204300,5730919893,1540,1540,1540,1540,0
20231027,204200,5730919893,1540,1540,1540,1540,0
20231027,204100,5730919893,1540,1540,1540,1540,0
20231027,204000,5730919893,1540,1540,1540,1540,0
20231027,203900,5730919893,1540,1540,1540,1540,0
20231027,203800,5730919893,1540,1540,1540,1540,0
20231027,203700,5730919893,1540,1540,1540,1540,0
20231027,203600,5730919893,1540,1540,1540,1540,0
20231027,203500,5730919893,1540,1540,1540,1540,0
20231027,203400,5730919893,1540,1540,1540,1540,0
20231027,203300,5730919893,1540,1540,1540,1540,0
20231027,203200,5730919893,1540,1540,1540,1540,0
20231027,203100,5730919893,1540,1540,1540,1540,0
20231027,203000,5730919893,1540,1540,1540,1540,0
20231027,202900,5730919893,1540,1540,1540,1540,0
20231027,202800,5730919893,1540,1540,1540,1540,0
20231027,202700,5730919893,1540,1540,1540,1540,0
20231027,202600,5730919893,1540,1540,1540,1540,0
20231027,202500,5730919893,1540,1540,1540,1540,0
20231027,202400,5730919893,1540,1540,1540,1540,0
20231027,202300,5730919893,1540,1540,1540,1540,0
20231027,202200,5730919893,1540,1540,1540,1540,0
20231027,202100,5730919893,1540,1540,1540,1540,0
20231027,202000,5730919893,1540,1540,1540,1540,0
20231027,201900,5730919893,1540,1540,1540,1540,0
20231027,201800,5730919893,1540,1540,1540,1540,0
20231027,201700,5730919893,1540,1540,1540,1540,0
20231027,201600,5730919893,1540,1540,1540,1540,74029
20231027,201500,5730919893,1540,1540,1540,1540,0
20231027,201400,5730919893,1540,1540,1540,1540,0
20231027,201300,5730919893,1540,1540,1540,1540,0
20231027,201200,5730919893,1540,1540,1540,1540,0
20231027,201100,5730919893,1540,1540,1540,1540,0
20231027,201000,5730919893,1540,1540,1540,1540,0
20231027,200900,5730919893,1540,1540,1540,1540,0
20231027,200800,5730919893,1540,1540,1540,1540,0
20231027,200700,5730919893,1540,1540,1540,1540,0
20231027,200600,5730919893,1540,1540,1540,1540,0
20231027,200500,5730919893,1540,1540,1540,1540,0
20231027,200400,5730919893,1540,1540,1540,1540,0
20231027,200300,5730919893,1540,1540,1540,1540,0
20231027,200200,5730919893,1540,1540,1540,1540,0
20231027,200100,5730919893,1540,1540,1540,1540,0
20231027,200000,5730919893,1540,1540,1540,1540,0
20231027,195900,5730919893,1540,1540,1540,1540,0
20231027,195800,5730919893,1540,1540,1540,1540,0
20231027,195700,5730919893,1540,1540,1540,1540,0
20231027,195600,5730919893,1540,1540,1540,1540,0
20231027,195500,5730919893,1540,1540,1540,1540,0
20231027,195400,5730919893,1540,1540,1540,1540,0
20231027,195300,5730919893,1540,1540,1540,1540,0
20231027,195200,5730919893,1540,1540,1540,1540,0
20231027,195100,5730919893,1540,1540,1540,1540,0
20231027,195000,5730919893,1540,1540,1540,1540,0
20231027,194900,5730919893,1540,1540,1540,1540,0
20231027,194800,5730919893,1540,1540,1540,1540,0
20231027,194700,5730919893,1540,1540,1540,1540,0
20231027,194600,5730919893,1540,1540,1540,1540,74029
20231027,194500,5730919893,1540,1540,1540,1540,0
20231027,194400,5730919893,1540,1540,1540,1540,0
20231027,194300,5730919893,1540,1540,1540,1540,0
20231027,194200,5730919893,1540,1540,1540,1540,0
20231027,194100,5730919893,1540,1540,1540,1540,0
20231027,194000,5730919893,1540,1540,1540,1540,0
20231027,193900,5730919893,1540,1540,1540,1540,0
20231027,193800,5730919893,1540,1540,1540,1540,0
20231027,193700,5730919893,1540,1540,1540,1540,0
20231027,193600,5730919893,1540,1540,1540,1540,0
20231027,193500,5730919893,1540,1540,1540,1540,0
20231027,193400,5730919893,1540,1540,1540,1540,0
20231027,193300,5730919893,1540,1540,1540,1540,0
20231027,193200,5730919893,1540,1540,1540,1540,0
20231027,193100,5730919893,1540,1540,1540,1540,0
20231027,193000,5730919893,1540,1540,1540,1540,0
20231027,192900,5730919893,1540,1540,1540,1540,0
20231027,192800,5730919893,1540,1540,1540,1540,0
20231027,192700,5730919893,1540,1540,1540,1540,0
20231027,192600,5730919893,1540,1540,1540,1540,0
20231027,192500,5730919893,1540,1540,1540,1540,0
20231027,192400,5730919893,1540,1540,1540,1540,0
20231027,192300,5730919893,1540,1540,1540,1540,0
20231027,192200,5730919893,1540,1540,1540,1540,0
20231027,192100,5730919893,1540,1540,1540,1540,0
20231027,192000,5730919893,1540,1540,1540,1540,0
20231027,191900,5730919893,1540,1540,1540,1540,0
20231027,191800,5730919893,1540,1540,1540,1540,0
20231027,191700,5730919893,1540,1540,1540,1540,0
20231027,191600,5730919893,1540,1540,1540,1540,74029
20231027,191500,5730919893,1540,1540,1540,1540,0
20231027,191400,5730919893,1540,1540,1540,1540,0
20231027,191300,5730919893,1540,1540,1540,1540,0
20231027,191200,5730919893,1540,1540,1540,1540,0
20231027,191100,5730919893,1540,1540,1540,1540,0
20231027,191000,5730919893,1540,1540,1540,1540,0
20231027,190900,5730919893,1540,1540,1540,1540,0
20231027,190800,5730919893,1540,1540,1540,1540,0
20231027,190700,5730919893,1540,1540,1540,1540,0
20231027,190600,5730919893,1540,1540,1540,1540,0
20231027,190500,5730919893,1540,1540,1540,1540,0
20231027,190400,5730919893,1540,1540,1540,1540,0
20231027,190300,5730919893,1540,1540,1540,1540,0
20231027,190200,5730919893,1540,1540,1540,1540,0
20231027,190100,5730919893,1540,1540,1540,1540,0
20231027,190000,5730919893,1540,1540,1540,1540,0
20231027,185900,5730919893,1540,1540,1540,1540,0
20231027,185800,5730919893,1540,1540,1540,1540,0
20231027,185700,5730919893,1540,1540,1540,1540,0
20231027,185600,5730919893,1540,1540,1540,1540,0
20231027,185500,5730919893,1540,1540,1540,1540,0
20231027,185400,5730919893,1540,1540,1540,1540,0
20231027,185300,5730919893,1540,1540,1540,1540,0
20231027,185200,5730919893,1540,1540,1540,1540,0
20231027,185100,5730919893,1540,1540,1540,1540,0
20231027,185000,5730919893,1540,1540,1540,1540,0
20231027,184900,5730919893,1540,1540,1540,1540,0
20231027,184800,5730919893,1540,1540,1540,1540,0
20231027,184700,5730919893,1540,1540,1540,1540,0
20231027,184600,5730919893,1540,1540,1540,1540,74029
20231027,184500,5730919893,1540,1540,1540,1540,0
20231027,184400,5730919893,1540,1540,1540,1540,0
20231027,184300,5730919893,1540,1540,1540,1540,0
20231027,184200,5730919893,1540,1540,1540,1540,0
20231027,184100,5730919893,1540,1540,1540,1540,0
20231027,184000,5730919893,1540,1540,1540,1540,0
20231027,183900,5730919893,1540,1540,1540,1540,0
20231027,183800,5730919893,1540,1540,1540,1540,0
20231027,183700,5730919893,1540,1540,1540,1540,0
20231027,183600,5730919893,1540,1540,1540,1540,0
20231027,183500,5730919893,1540,1540,1540,1540,0
20231027,183400,5730919893,1540,1540,1540,1540,0
20231027,183300,5730919893,1540,1540,1540,1540,0
20231027,183200,5730919893,1540,1540,1540,1540,0
20231027,183100,5730919893,1540,1540,1540,1540,0
20231027,183000,5730919893,1540,1540,1540,1540,0
20231027,182900,5730919893,1540,1540,1540,1540,0
20231027,182800,5730919893,1540,1540,1540,1540,0
20231027,182700,5730919893,1540,1540,1540,1540,0
20231027,182600,5730919893,1540,1540,1540,1540,0
20231027,182500,5730919893,1540,1540,1540,1540,0
20231027,182400,5730919893,1540,1540,1540,1540,0
20231027,182300,5730919893,1540,1540,1540,1540,0
20231027,182200,5730919893,1540,1540,1540,1540,0
20231027,182100,5730919893,1540,1540,1540,1540,0
20231027,182000,5730919893,1540,1540,1540,1540,0
20231027,181900,5730919893,1540,1540,1540,1540,0
20231027,181800,5730919893,1540,1540,1540,1540,0
20231027,181700,5730919893,1540,1540,1540,1540,0
20231027,181600,5730919893,1540,1540,1540,1540,74029
20231027,181500,5730919893,1540,1540,1540,1540,0
20231027,181400,5730919893,1540,1540,1540,1540,0
20231027,181300,5730919893,1540,1540,1540,1540,0
20231027,181200,5730919893,1540,1540,1540,1540,0
20231027,181100,5730919893,1540,1540,1540,1540,0
20231027,181000,5730919893,1540,1540,1540,1540,0
20231027,180900,5730919893,1540,1540,1540,1540,0
20231027,180800,5730919893,1540,1540,1540,1540,0
20231027,180700,5730919893,1540,1540,1540,1540,0
20231027,180600,5730919893,1540,1540,1540,1540,0
20231027,180500,5730919893,1540,1540,1540,1540,0
20231027,180400,5730919893,1540,1540,1540,1540,0
20231027,180300,5730919893,1540,1540,1540,1540,0
20231027,180200,5730919893,1540,1540,1540,1540,0
20231027,180100,5730919893,1540,1540,1540,1540,0
20231027,180000,5730919893,1540,1540,1540,1540,0
20231027,175900,5730919893,1540,1540,1540,1540,0
20231027,175800,5730919893,1540,1540,1540,1540,0
20231027,175700,5730919893,1540,1540,1540,1540,0
20231027,175600,5730919893,1540,1540,1540,1540,0
20231027,175500,5730919893,1540,1540,1540,1540,0
20231027,175400,5730919893,1540,1540,1540,1540,0
20231027,175300,5730919893,1540,1540,1540,1540,0
20231027,175200,5730919893,1540,1540,1540,1540,0
20231027,175100,5730919893,1540,1540,1540,1540,0
20231027,175000,5730919893,1540,1540,1540,1540,0
20231027,174900,5730919893,1540,1540,1540,1540,0
20231027,174800,5730919893,1540,1540,1540,1540,0
20231027,174700,5730919893,1540,1540,1540,1540,0
20231027,174600,5730919893,1540,1540,1540,1540,74029
20231027,174500,5730919893,1540,1540,1540,1540,0
20231027,174400,5730919893,1540,1540,1540,1540,0
20231027,174300,5730919893,1540,1540,1540,1540,0
20231027,174200,5730919893,1540,1540,1540,1540,0
20231027,174100,5730919893,1540,1540,1540,1540,0
20231027,174000,5730919893,1540,1540,1540,1540,0
20231027,173900,5730919893,1540,1540,1540,1540,0
20231027,173800,5730919893,1540,1540,1540,1540,0
20231027,173700,5730919893,1540,1540,1540,1540,0
20231027,173600,5730919893,1540,1540,1540,1540,0
20231027,173500,5730919893,1540,1540,1540,1540,0
20231027,173400,5730919893,1540,1540,1540,1540,0
20231027,173300,5730919893,1540,1540,1540,1540,0
20231027,173200,5730919893,1540,1540,1540,1540,0
20231027,173100,5730919893,1540,1540,1540,1540,0
20231027,173000,5730919893,1540,1540,1540,1540,0
20231027,172900,5730919893,1540,1540,1540,1540,0
20231027,172800,5730919893,1540,1540,1540,1540,0
20231027,172700,5730919893,1540,1540,1540,1540,0
20231027,172600,5730919893,1540,1540,1540,1540,0
20231027,172500,5730919893,1540,1540,1540,1540,0
20231027,172400,5730919893,1540,1540,1540,1540,0
20231027,172300,5730919893,1540,1540,1540,1540,0
20231027,172200,5730919893,1540,1540,1540,1540,0
20231027,172100,5730919893,1540,1540,1540,1540,0
20231027,172000,5730919893,1540,1540,1540,1540,0
20231027,171900,5730919893,1540,1540,1540,1540,0
20231027,171800,5730919893,1540,1540,1540,1540,0
20231027,171700,5730919893,1540,1540,1540,1540,0
20231027,171600,5730919893,1540,1540,1540,1540,74029
20231027,171500,5730919893,1540,1540,1540,1540,0
20231027,171400,5730919893,1540,1540,1540,1540,0
20231027,171300,5730919893,1540,1540,1540,1540,0
20231027,171200,5730919893,1540,1540,1540,1540,0
20231027,171100,5730919893,1540,1540,1540,1540,0
20231027,171000,5730919893,1540,1540,1540,1540,0
20231027,170900,5730919893,1540,1540,1540,1540,0
20231027,170800,5730919893,1540,1540,1540,1540,0
20231027,170700,5730919893,1540,1540,1540,1540,0
20231027,170600,5730919893,1540,1540,1540,1540,0
20231027,170500,5730919893,1540,1540,1540,1540,0
20231027,170400,5730919893,1540,1540,1540,1540,0
20231027,170300,5730919893,1540,1540,1540,1540,0
20231027,170200,5730919893,1540,1540,1540,1540,0
20231027,170100,5730919893,1540,1540,1540,1540,0
20231027,170000,5730919893,1540,1540,1540,1540,0
20231027,165900,5730919893,1540,1540,1540,1540,0
20231027,165800,5730919893,1540,1540,1540,1540,0
20231027,165700,5730919893,1540,1540,1540,1540,0
20231027,165600,5730919893,1540,1540,1540,1540,0
20231027,165500,5730919893,1540,1540,1540,1540,0
20231027,165400,5730919893,1540,1540,1540,1540,0
20231027,165300,5730919893,1540,1540,1540,1540,0
20231027,165200,5730919893,1540,1540,1540,1540,0
20231027,165100,5730919893,1540,1540,1540,1540,0
20231027,165000,5730919893,1540,1540,1540,1540,0
20231027,164900,5730919893,1540,1540,1540,1540,0
20231027,164800,5730919893,1540,1540,1540,1540,0
20231027,164700,5730919893,1540,1540,1540,1540,0
20231027,164600,5730919893,1540,1540,1540,1540,74029
20231027,164500,5730919893,1540,1540,1540,1540,0
20231027,164400,5730919893,1540,1540,1540,1540,0
20231027,164300,5730919893,1540,1540,1540,1540,0
20231027,164200,5730919893,1540,1540,1540,1540,0
20231027,164100,5730919893,1540,1540,1540,1540,0
20231027,164000,5730919893,1540,1540,1540,1540,0
20231027,163900,5730919893,1540,1540,1540,1540,0
20231027,163800,5730919893,1540,1540,1540,1540,0
20231027,163700,5730919893,1540,1540,1540,1540,0
20231027,163600,5730919893,1540,1540,1540,1540,0
20231027,163500,5730919893,1540,1540,1540,1540,0
20231027,163400,5730919893,1540,1540,1540,1540,0
20231027,163300,5730919893,1540,1540,1540,1540,0
20231027,163200,5730919893,1540,1540,1540,1540,0
20231027,163100,5730919893,1540,1540,1540,1540,0
20231027,163000,5730919893,1540,1540,1540,1540,0
20231027,162900,5730919893,1540,1540,1540,1540,0
20231027,162800,5730919893,1540,1540,1540,1540,0
20231027,162700,5730919893,1540,1540,1540,1540,0
20231027,162600,5730919893,1540,1540,1540,1540,0
20231027,162500,5730919893,1540,1540,1540,1540,0
20231027,162400,5730919893,1540,1540,1540,1540,0
20231027,162300,5730919893,1540,1540,1540,1540,0
20231027,162200,5730919893,1540,1540,1540,1540,0
20231027,162100,5730919893,1540,1540,1540,1540,0
20231027,162000,5730919893,1540,1540,1540,1540,0
20231027,161900,5730919893,1540,1540,1540,1540,0
20231027,161800,5730919893,1540,1540,1540,1540,0
20231027,161700,5730919893,1540,1540,1540,1540,0
20231027,161600,5730919893,1540,1540,1540,1540,74029
20231027,161500,5730919893,1540,1540,1540,1540,0
20231027,161400,5730919893,1540,1540,1540,1540,0
20231027,161300,5730919893,1540,1540,1540,1540,0
20231027,161200,5730919893,1540,1540,1540,1540,0
20231027,161100,5730919893,1540,1540,1540,1540,0
20231027,161000,5730919893,1540,1540,1540,1540,0
20231027,160900,5730919893,1540,1540,1540,1540,0
20231027,160800,5730919893,1540,1540,1540,1540,0
20231027,160700,5730919893,1540,1540,1540,1540,0
20231027,160600,5730919893,1540,1540,1540,1540,0
20231027,160500,5730919893,1540,1540,1540,1540,0
20231027,160400,5730919893,1540,1540,1540,1540,0
20231027,160300,5730919893,1540,1540,1540,1540,0
20231027,160200,5730919893,1540,1540,1540,1540,0
20231027,160100,5730919893,1540,1540,1540,1540,0
20231027,160000,5730919893,1540,1540,1540,1540,0
20231027,155900,5730919893,1540,1540,1540,1540,0
20231027,155800,5730919893,1540,1540,1540,1540,0
20231027,155700,5730919893,1540,1540,1540,1540,0
20231027,155600,5730919893,1540,1540,1540,1540,0
20231027,155500,5730919893,1540,1540,1540,1540,0
20231027,155400,5730919893,1540,1540,1540,1540,0
20231027,155300,5730919893,1540,1540,1540,1540,0
20231027,155200,5730919893,1540,1540,1540,1540,0
20231027,155100,5730919893,1540,1540,1540,1540,0
20231027,155000,5730919893,1540,1540,1540,1540,0
20231027,154900,5730919893,1540,1540,1540,1540,0
20231027,154800,5730919893,1540,1540,1540,1540,0
20231027,154700,5730919893,1540,1540,1540,1540,0
20231027,154600,5730919893,1540,1540,1540,1540,74029
20231027,154500,5730919893,1540,1540,1540,1540,0
20231027,154400,5730919893,1540,1540,1540,1540,0
20231027,154300,5730919893,1540,1540,1540,1540,0
20231027,154200,5730919893,1540,1540,1540,1540,0
20231027,154100,5730919893,1540,1540,1540,1540,0
20231027,154000,5730919893,1540,1540,1540,1540,0
20231027,153900,5730919893,1540,1540,1540,1540,0
20231027,153800,5730919893,1540,1540,1540,1540,0
20231027,153700,5730919893,1540,1540,1540,1540,0
20231027,153600,5730919893,1540,1540,1540,1540,0
20231027,153500,5730919893,1540,1540,1540,1540,0
20231027,153400,5730919893,1540,1540,1540,1540,0
20231027,153300,5730919893,1540,1540,1540,1540,0
20231027,153200,5730919893,1540,1540,1540,1540,0
20231027,153100,5730919893,1540,1540,1540,1540,0
20231027,153000,5730919893,1540,1540,1540,1540,74029
20231027,152900,5616915233,1540,1540,1540,1540,0
20231027,152800,5616915233,1540,1540,1540,1540,0
20231027,152700,5616915233,1540,1540,1540,1540,0
20231027,152600,5616915233,1540,1540,1540,1540,0
20231027,152500,5616915233,1540,1540,1540,1540,0
20231027,152400,5616915233,1540,1540,1540,1540,0
20231027,152300,5616915233,1540,1540,1540,1540,0
20231027,152200,5616915233,1540,1540,1540,1540,0
20231027,152100,5616915233,1540,1540,1540,1540,0
20231027,152000,5616915233,1540,1540,1540,1540,0
20231027,151900,5616915233,1540,1541,1544,1540,43934
20231027,151800,5549193537,1541,1538,1542,1538,19474
20231027,151700,5519196215,1538,1534,1540,1534,11427
20231027,151600,5501637620,1534,1531,1535,1531,4560
20231027,151500,5494649554,1531,1530,1532,1530,3471
20231027,151400,5489337538,1533,1533,1533,1530,2253
20231027,151300,5485887632,1535,1542,1542,1529,11460
20231027,151200,5468353540,1542,1537,1542,1533,16525
20231027,151100,5442987457,1535,1541,1542,1535,3643
20231027,151000,5437382864,1536,1536,1544,1536,12275
20231027,150900,5418481305,1536,1545,1546,1536,33646
20231027,150800,5366621775,1546,1542,1546,1542,15775
20231027,150700,5342265429,1542,1536,1542,1536,15630
20231027,150600,5318191002,1536,1536,1538,1535,4344
20231027,150500,5311517469,1536,1536,1537,1535,3035
20231027,150400,5306855715,1536,1527,1536,1527,20578
20231027,150300,5275413101,1527,1529,1529,1526,9959
20231027,150200,5260187981,1529,1532,1535,1529,8302
20231027,150100,5247478350,1532,1533,1533,1530,30023
20231027,150000,5201509921,1533,1535,1535,1533,4353
20231027,145900,5194828926,1535,1538,1539,1535,3755
20231027,145800,5189059272,1538,1537,1539,1535,2404
20231027,145700,5185363765,1535,1533,1536,1531,21622
20231027,145600,5152252816,1533,1535,1538,1533,8184
20231027,145500,5139693243,1535,1534,1538,1534,1293
20231027,145400,5137707850,1539,1543,1543,1539,8178
20231027,145300,5125111589,1543,1538,1544,1538,20458
20231027,145200,5093584032,1538,1536,1539,1531,5144
20231027,145100,5085687225,1536,1540,1540,1536,10946
20231027,145000,5068838690,1538,1534,1542,1533,70548
20231027,144900,4960243714,1534,1528,1535,1524,35239
20231027,144800,4906326266,1528,1520,1528,1520,26199
20231027,144700,4866413140,1520,1519,1520,1516,286
20231027,144600,4865978464,1519,1519,1520,1516,5165
20231027,144500,4858136453,1520,1512,1520,1512,11114
20231027,144400,4841283402,1512,1515,1515,1512,349
20231027,144300,4840755542,1513,1516,1516,1513,5420
20231027,144200,4832549995,1516,1520,1520,1516,587
20231027,144100,4831659959,1520,1516,1520,1516,731
20231027,144000,4830551707,1516,1517,1517,1515,7708
20231027,143900,4818866378,1517,1519,1520,1517,2201
20231027,143800,4815524851,1519,1519,1520,1519,3149
20231027,143700,4810741396,1519,1519,1519,1519,341
20231027,143600,4810223417,1520,1518,1520,1518,1002
20231027,143500,4808700930,1519,1520,1520,1519,234
20231027,143400,4808345359,1522,1522,1522,1521,2363
20231027,143300,4804750873,1523,1524,1524,1523,497
20231027,143200,4803993881,1524,1520,1524,1520,285
20231027,143100,4803559841,1519,1517,1519,1517,4062
20231027,143000,4797396425,1517,1517,1517,1517,314
20231027,142900,4796920087,1514,1517,1524,1514,372
20231027,142800,4796355985,1517,1515,1525,1515,4407
20231027,142700,4789656656,1514,1517,1517,1513,3000
20231027,142600,4785106429,1518,1512,1518,1512,1212
20231027,142500,4783272005,1512,1519,1519,1512,5936
20231027,142400,4774285101,1519,1519,1519,1519,592
20231027,142300,4773385853,1519,1517,1519,1517,3070
20231027,142200,4768726663,1519,1517,1519,1517,858
20231027,142100,4767424993,1517,1517,1517,1517,1207
20231027,142000,4765593974,1517,1519,1519,1517,2265
20231027,141900,4762155020,1522,1522,1522,1520,430
20231027,141800,4761500703,1524,1519,1524,1519,3293
20231027,141700,4756497171,1524,1520,1524,1520,104
20231027,141600,4756339075,1519,1519,1519,1519,422
20231027,141500,4755698057,1519,1524,1524,1518,208
20231027,141400,4755382277,1520,1519,1520,1516,2238
20231027,141300,4751984288,1519,1519,1519,1519,169
20231027,141200,4751727577,1519,1519,1519,1516,652
20231027,141100,4750737484,1517,1517,1519,1516,3013
20231027,141000,4746168238,1516,1517,1517,1516,368
20231027,140900,4745610145,1517,1521,1521,1517,5033
20231027,140800,4737969536,1521,1522,1522,1521,1036
20231027,140700,4736393751,1525,1519,1525,1519,3718
20231027,140600,4730733797,1519,1522,1522,1519,5101
20231027,140500,4722974030,1525,1519,1525,1519,10451
20231027,140400,4707083979,1519,1527,1527,1519,10699
20231027,140300,4690802781,1527,1528,1528,1527,659
20231027,140200,4689795852,1528,1534,1534,1525,10494
20231027,140100,4673778959,1535,1531,1536,1527,3172
20231027,140000,4668923381,1536,1536,1536,1535,1504
20231027,135900,4666613338,1536,1536,1537,1536,2230
20231027,135800,4663187941,1536,1536,1536,1529,1550
20231027,135700,4660807926,1536,1530,1536,1529,561
20231027,135600,4659948452,1529,1529,1537,1529,699
20231027,135500,4658879603,1528,1532,1538,1528,11753
20231027,135400,4640844054,1532,1526,1532,1526,4245
20231027,135300,4634355534,1526,1532,1532,1526,4367
20231027,135200,4627679685,1531,1533,1533,1530,860
20231027,135100,4626363154,1533,1529,1533,1528,2234
20231027,135000,4622948697,1528,1528,1528,1528,2277
20231027,134900,4619469441,1528,1529,1534,1528,5970
20231027,134800,4610343108,1528,1537,1537,1528,2299
20231027,134700,4606822927,1537,1537,1538,1535,10543
20231027,134600,4590613422,1537,1538,1540,1537,3507
20231027,134500,4585221086,1538,1540,1542,1532,29010
20231027,134400,4540645773,1540,1530,1542,1530,13294
20231027,134300,4520200877,1529,1534,1538,1528,13829
20231027,134200,4499012390,1534,1536,1538,1531,17790
20231027,134100,4471694643,1537,1525,1538,1525,32204
20231027,134000,4422316712,1525,1519,1530,1519,25995
20231027,133900,4382663420,1519,1516,1519,1516,5612
20231027,133800,4374153251,1514,1514,1514,1512,4816
20231027,133700,4366864540,1514,1516,1516,1514,22
20231027,133600,4366831190,1517,1517,1517,1517,5069
20231027,133500,4359141517,1518,1523,1523,1517,1839
20231027,133400,4356348319,1525,1517,1525,1511,10160
20231027,133300,4340901850,1517,1512,1517,1512,3621
20231027,133200,4335416075,1512,1509,1513,1509,7685
20231027,133100,4323795768,1512,1511,1512,1511,100
20231027,133000,4323644588,1512,1511,1513,1511,850
20231027,132900,4322359755,1511,1510,1511,1508,6940
20231027,132800,4311888624,1510,1503,1510,1502,11698
20231027,132700,4294268160,1502,1506,1506,1502,349
20231027,132600,4293743155,1506,1505,1507,1500,9442
20231027,132500,4279546716,1504,1502,1504,1499,6913
20231027,132400,4269170270,1503,1502,1503,1502,642
20231027,132300,4268205846,1502,1497,1502,1495,3893
20231027,132200,4262378680,1498,1496,1498,1495,2915
20231027,132100,4258019908,1495,1496,1497,1495,1543
20231027,132000,4255712282,1496,1490,1496,1490,1078
20231027,131900,4254102182,1489,1491,1492,1487,5753
20231027,131800,4245539382,1489,1494,1496,1488,22654
20231027,131700,4211796468,1494,1506,1506,1494,17449
20231027,131600,4185641331,1507,1505,1507,1505,200
20231027,131500,4185340009,1503,1505,1505,1502,2950
20231027,131400,4180906093,1506,1508,1508,1505,1934
20231027,131300,4177993347,1508,1515,1515,1508,8332
20231027,131200,4165380100,1516,1516,1516,1516,2051
20231027,131100,4162270784,1516,1517,1517,1516,1252
20231027,131000,4160372649,1520,1524,1524,1520,2030
20231027,130900,4157286929,1524,1518,1525,1518,8745
20231027,130800,4143985737,1517,1516,1517,1515,3448
20231027,130700,4138759120,1515,1515,1515,1515,2529
20231027,130600,4134927685,1515,1515,1516,1514,3662
20231027,130500,4129379796,1515,1514,1516,1514,3163
20231027,130400,4124586868,1514,1514,1514,1514,1380
20231027,130300,4122497548,1512,1512,1512,1512,202
20231027,130200,4122192124,1510,1505,1510,1505,3093
20231027,130100,4117528907,1505,1505,1506,1504,3338
20231027,130000,4112508520,1506,1506,1508,1506,386
20231027,125900,4111927126,1505,1508,1508,1504,332
20231027,125800,4111426759,1508,1510,1510,1508,1232
20231027,125700,4109566797,1510,1513,1513,1510,102
20231027,125600,4109412753,1513,1514,1517,1513,3858
20231027,125500,4103566106,1512,1501,1512,1501,7311
20231027,125400,4092548896,1502,1501,1502,1500,11660
20231027,125300,4075056040,1501,1505,1505,1501,3102
20231027,125200,4070392993,1504,1507,1508,1504,1168
20231027,125100,4068634401,1507,1505,1508,1505,2087
20231027,125000,4065487425,1504,1504,1504,1504,3
20231027,124900,4065482913,1504,1505,1505,1504,1533
20231027,124800,4063176281,1505,1508,1508,1504,2202
20231027,124700,4059861699,1504,1505,1505,1503,4252
20231027,124600,4053467077,1505,1505,1505,1504,1475
20231027,124500,4051247203,1505,1509,1509,1505,5
20231027,124400,4051239670,1509,1504,1510,1500,4978
20231027,124300,4043744175,1503,1511,1511,1499,37371
20231027,124200,3987594773,1511,1513,1513,1511,1620
20231027,124100,3985145661,1512,1515,1515,1512,1327
20231027,124000,3983137769,1514,1517,1518,1514,5639
20231027,123900,3974583626,1517,1514,1518,1513,6435
20231027,123800,3964833165,1514,1515,1519,1514,6274
20231027,123700,3955322004,1522,1521,1522,1515,12620
20231027,123600,3936177621,1522,1523,1523,1522,992
20231027,123500,3934666907,1523,1522,1524,1522,7095
20231027,123400,3923863745,1522,1525,1525,1522,1749
20231027,123300,3921200585,1525,1526,1526,1523,2511
20231027,123200,3917370454,1530,1528,1530,1527,5466
20231027,123100,3909017408,1530,1531,1531,1530,1066
20231027,123000,3907385954,1531,1534,1534,1531,1055
20231027,122900,3905767608,1534,1534,1535,1530,3155
20231027,122800,3900928388,1535,1530,1537,1527,8942
20231027,122700,3887205336,1534,1529,1534,1529,8122
20231027,122600,3874783117,1529,1524,1530,1523,12996
20231027,122500,3854928243,1527,1527,1527,1521,6125
20231027,122400,3845588255,1521,1525,1525,1521,8653
20231027,122300,3832413045,1523,1525,1530,1523,5632
20231027,122200,3823819610,1524,1530,1530,1524,1518
20231027,122100,3821504639,1524,1528,1530,1524,1821
20231027,122000,3818727450,1525,1533,1533,1525,13406
20231027,121900,3798270768,1530,1531,1531,1530,446
20231027,121800,3797588312,1534,1528,1534,1528,1890
20231027,121700,3794694362,1528,1534,1535,1528,2428
20231027,121600,3790973123,1534,1527,1535,1527,6722
20231027,121500,3780663877,1527,1528,1533,1526,542
20231027,121400,3779836246,1533,1526,1533,1525,8808
20231027,121300,3766394667,1527,1532,1532,1525,6413
20231027,121200,3756588759,1533,1536,1536,1533,9808
20231027,121100,3741538497,1536,1540,1540,1536,1877
20231027,121000,3738653004,1542,1540,1543,1539,19004
20231027,120900,3709380198,1543,1539,1543,1539,204
20231027,120800,3709065934,1538,1542,1543,1537,3284
20231027,120700,3704002177,1542,1540,1542,1537,4182
20231027,120600,3697567006,1540,1546,1546,1540,3219
20231027,120500,3692594664,1546,1543,1546,1543,3103
20231027,120400,3687802710,1542,1538,1542,1537,4668
20231027,120300,3680618293,1538,1542,1542,1538,227
20231027,120200,3680268431,1542,1543,1543,1542,674
20231027,120100,3679228473,1543,1540,1544,1540,1206
20231027,120000,3677368632,1540,1545,1545,1537,5009
20231027,115900,3669646880,1545,1542,1545,1535,9796
20231027,115800,3654598648,1542,1543,1543,1540,861
20231027,115700,3653272185,1544,1545,1547,1540,6778
20231027,115600,3642806777,1544,1547,1548,1544,9360
20231027,115500,3628335100,1548,1540,1548,1540,50419
20231027,115400,3550561694,1540,1536,1540,1535,2853
20231027,115300,3546178577,1537,1540,1541,1537,6591
20231027,115200,3536034502,1539,1540,1540,1535,1040
20231027,115100,3534433947,1536,1532,1540,1532,2114
20231027,115000,3531182601,1539,1541,1541,1532,12801
20231027,114900,3511559324,1541,1531,1541,1531,8776
20231027,114800,3498050711,1542,1544,1544,1530,4322
20231027,114700,3491404359,1543,1537,1543,1533,17328
20231027,114600,3464750699,1540,1539,1543,1533,13822
20231027,114500,3443486039,1539,1542,1545,1539,9609
20231027,114400,3428662694,1545,1545,1548,1540,29860
20231027,114300,3382540120,1544,1539,1545,1536,17181
20231027,114200,3356076893,1538,1528,1538,1527,12079
20231027,114100,3337559132,1528,1529,1529,1528,1423
20231027,114000,3335383768,1527,1529,1529,1527,3851
20231027,113900,3329500862,1529,1529,1530,1528,3031
20231027,113800,3324865186,1530,1524,1530,1524,3973
20231027,113700,3318791199,1523,1525,1526,1521,5040
20231027,113600,3311117071,1523,1528,1530,1523,10707
20231027,113500,3294778821,1527,1527,1528,1524,3856
20231027,113400,3288897526,1527,1529,1529,1527,1075
20231027,113300,3287254777,1528,1529,1529,1526,1110
20231027,113200,3285559109,1529,1532,1532,1529,4854
20231027,113100,3278134817,1532,1535,1535,1532,875
20231027,113000,3276793448,1535,1533,1535,1532,273
20231027,112900,3276374727,1534,1538,1540,1533,1756
20231027,112800,3273677284,1537,1537,1545,1537,13675
20231027,112700,3252624005,1532,1534,1537,1530,11530
20231027,112600,3234932767,1534,1534,1534,1532,1347
20231027,112500,3232868149,1534,1538,1538,1534,2083
20231027,112400,3229667884,1538,1536,1540,1535,5604
20231027,112300,3221050689,1536,1533,1536,1533,2287
20231027,112200,3217540987,1533,1533,1534,1533,1009
20231027,112100,3215994181,1530,1529,1533,1529,4927
20231027,112000,3208453591,1528,1530,1532,1528,4390
20231027,111900,3201738461,1530,1529,1530,1526,2827
20231027,111800,3197417633,1530,1536,1536,1530,3527
20231027,111700,3192016427,1536,1525,1537,1525,12208
20231027,111600,3173309883,1522,1520,1525,1519,2782
20231027,111500,3169078852,1521,1522,1522,1521,2009
20231027,111400,3166021836,1522,1526,1528,1522,2714
20231027,111300,3161880709,1527,1525,1527,1524,2335
20231027,111200,3158319620,1525,1524,1525,1521,1879
20231027,111100,3155455013,1520,1520,1520,1520,25
20231027,111000,3155417013,1521,1519,1521,1519,2950
20231027,110900,3150931912,1519,1520,1520,1519,1670
20231027,110800,3148393566,1521,1521,1522,1520,5114
20231027,110700,3140614734,1524,1519,1524,1519,3526
20231027,110600,3135247240,1519,1515,1519,1515,6145
20231027,110500,3125930348,1515,1516,1516,1515,3761
20231027,110400,3120231648,1520,1521,1521,1516,1238
20231027,110300,3118350325,1523,1516,1523,1516,3349
20231027,110200,3113259920,1516,1518,1518,1510,3409
20231027,110100,3108103032,1518,1512,1518,1507,7740
20231027,110000,3096376010,1507,1505,1511,1505,1060
20231027,105900,3094778736,1505,1507,1507,1505,1114
20231027,105800,3093102136,1507,1504,1507,1503,5794
20231027,105700,3084387541,1502,1510,1510,1501,9370
20231027,105600,3070297735,1510,1516,1516,1510,18610
20231027,105500,3042154901,1516,1524,1524,1516,19317
20231027,105400,3012807240,1524,1526,1526,1524,5188
20231027,105300,3004898812,1524,1526,1529,1524,1996
20231027,105200,3001853761,1526,1531,1533,1526,11582
20231027,105100,2984122270,1531,1530,1534,1530,5359
20231027,105000,2975915099,1529,1528,1530,1525,6737
20231027,104900,2965622527,1530,1532,1535,1522,14060
20231027,104800,2944118719,1533,1533,1533,1530,7224
20231027,104700,2933047344,1532,1526,1533,1522,5619
20231027,104600,2924470820,1528,1525,1529,1523,2332
20231027,104500,2920913970,1529,1524,1529,1523,10487
20231027,104400,2904937032,1525,1526,1529,1525,1720
20231027,104300,2902309731,1526,1526,1526,1526,2219
20231027,104200,2898923537,1525,1524,1528,1523,4328
20231027,104100,2892323745,1524,1524,1524,1523,3925
20231027,104000,2886342248,1524,1524,1524,1523,2646
20231027,103900,2882311783,1524,1526,1526,1524,9957
20231027,103800,2867128798,1526,1528,1528,1524,5397
20231027,103700,2858893912,1526,1524,1529,1521,12161
20231027,103600,2840362525,1529,1534,1534,1524,15518
20231027,103500,2816637563,1534,1540,1540,1534,37533
20231027,103400,2758992140,1540,1539,1543,1537,19431
20231027,103300,2729105551,1540,1544,1550,1537,69495
20231027,103200,2622059368,1539,1533,1552,1532,137501
20231027,103100,2409849242,1532,1534,1534,1527,20311
20231027,103000,2378764285,1533,1520,1535,1520,45569
20231027,102900,2309097981,1516,1516,1520,1515,11917
20231027,102800,2291020159,1514,1516,1516,1514,5324
20231027,102700,2282957753,1516,1519,1519,1516,11636
20231027,102600,2265291202,1520,1522,1522,1520,10213
20231027,102500,2249755094,1522,1524,1524,1522,2702
20231027,102400,2245639137,1524,1525,1527,1524,5001
20231027,102300,2238015401,1526,1526,1526,1525,1995
20231027,102200,2234971594,1525,1523,1526,1523,1463
20231027,102100,2232741946,1522,1527,1527,1522,5184
20231027,102000,2224836786,1527,1521,1528,1521,17801
20231027,101900,2197682108,1524,1524,1525,1521,1350
20231027,101800,2195626711,1521,1522,1525,1521,4547
20231027,101700,2188706854,1522,1525,1526,1522,505
20231027,101600,2187937930,1521,1523,1526,1521,4526
20231027,101500,2181045245,1523,1529,1529,1523,7899
20231027,101400,2168978891,1530,1525,1530,1525,18019
20231027,101300,2141448033,1525,1517,1525,1513,9202
20231027,101200,2127448149,1515,1515,1520,1513,5888
20231027,101100,2118537088,1513,1514,1516,1513,7289
20231027,101000,2107502384,1513,1516,1520,1511,6213
20231027,100900,2098098835,1521,1525,1525,1510,12105
20231027,100800,2079754782,1525,1525,1528,1524,4776
20231027,100700,2072472832,1524,1521,1529,1521,9350
20231027,100600,2058237995,1523,1517,1524,1517,5488
20231027,100500,2049898117,1516,1533,1536,1516,38162
20231027,100400,1991476333,1533,1519,1539,1518,62709
20231027,100300,1895644314,1519,1513,1520,1513,7349
20231027,100200,1884499915,1511,1508,1511,1508,3679
20231027,100100,1878949278,1508,1509,1510,1508,6509
20231027,100000,1869128370,1510,1512,1513,1509,4083
20231027,095900,1862959209,1513,1511,1513,1510,4897
20231027,095800,1855558684,1511,1510,1519,1510,9046
20231027,095700,1841864203,1510,1500,1528,1500,147215
20231027,095600,1619609935,1500,1501,1501,1499,2854
20231027,095500,1615328499,1502,1500,1503,1500,2014
20231027,095400,1612303055,1500,1503,1503,1499,1546
20231027,095300,1609984581,1498,1501,1503,1493,8263
20231027,095200,1597609959,1504,1509,1509,1501,18225
20231027,095100,1570145299,1509,1507,1509,1507,3788
20231027,095000,1564433547,1507,1509,1509,1504,7932
20231027,094900,1552494525,1506,1511,1512,1506,10973
20231027,094800,1535917365,1510,1503,1511,1503,18296
20231027,094700,1508319347,1503,1503,1512,1503,35191
20231027,094600,1455253092,1501,1487,1508,1486,18027
20231027,094500,1428304547,1486,1485,1487,1485,3465
20231027,094400,1423156448,1485,1468,1487,1468,15846
20231027,094300,1399692898,1468,1468,1478,1465,18829
20231027,094200,1372031070,1468,1468,1470,1467,9913
20231027,094100,1357486381,1468,1468,1468,1468,3408
20231027,094000,1352483437,1468,1464,1469,1464,1637
20231027,093900,1350085937,1468,1464,1470,1464,14585
20231027,093800,1328720889,1463,1463,1469,1462,8907
20231027,093700,1315689084,1463,1465,1473,1463,6350
20231027,093600,1306386876,1468,1473,1478,1466,11172
20231027,093500,1289969916,1473,1477,1479,1472,6569
20231027,093400,1280291151,1474,1478,1479,1473,5912
20231027,093300,1271560373,1479,1483,1483,1477,6914
20231027,093200,1261327398,1480,1468,1480,1468,5712
20231027,093100,1252888423,1475,1467,1475,1467,5616
20231027,093000,1244626396,1474,1467,1474,1467,3554
20231027,092900,1239410564,1467,1467,1474,1466,2688
20231027,092800,1235464600,1466,1466,1472,1466,3756
20231027,092700,1229958076,1466,1470,1475,1466,8762
20231027,092600,1217097583,1476,1479,1479,1470,9784
20231027,092500,1202685403,1479,1480,1480,1475,3166
20231027,092400,1198003325,1480,1474,1480,1472,16810
20231027,092300,1173221696,1474,1474,1480,1474,6047
20231027,092200,1164299875,1474,1473,1483,1470,7559
20231027,092100,1153148908,1472,1471,1476,1466,4207
20231027,092000,1146956211,1471,1469,1472,1462,34290
20231027,091900,1096693697,1470,1477,1485,1470,20862
20231027,091800,1065911992,1478,1490,1490,1478,9889
20231027,091700,1051240547,1488,1494,1494,1475,32987
20231027,091600,1002268113,1495,1505,1505,1494,14789
20231027,091500,980128972,1500,1508,1508,1500,24578
20231027,091400,943176606,1508,1510,1510,1508,10394
20231027,091300,927493474,1510,1509,1510,1508,3794
20231027,091200,921768959,1510,1508,1511,1508,5341
20231027,091100,913705446,1508,1510,1513,1508,7825
20231027,091000,901888989,1509,1512,1514,1509,14885
20231027,090900,879385314,1511,1520,1520,1508,19394
20231027,090800,850054622,1518,1522,1527,1518,32074
20231027,090700,801251279,1521,1529,1529,1520,43139
20231027,090600,735590963,1530,1528,1533,1526,60481
20231027,090500,642990016,1529,1514,1532,1513,74733
20231027,090400,529249125,1514,1505,1523,1505,77131
20231027,090300,412289543,1508,1506,1510,1502,19632
20231027,090200,382784313,1510,1512,1517,1502,72920
20231027,090100,272569762,1512,1502,1517,1501,61981
20231027,090000,178885274,1502,1492,1524,1492,118008