KissMeData/057680/min/candle-20231102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,193600,30110126654,1633,1633,1633,1633,751601
20231102,193500,30110126654,1633,1633,1633,1633,0
20231102,193400,30110126654,1633,1633,1633,1633,0
20231102,193300,30110126654,1633,1633,1633,1633,0
20231102,193200,30110126654,1633,1633,1633,1633,0
20231102,193100,30110126654,1633,1633,1633,1633,0
20231102,193000,30110126654,1633,1633,1633,1633,0
20231102,192900,30110126654,1633,1633,1633,1633,0
20231102,192800,30110126654,1633,1633,1633,1633,0
20231102,192700,30110126654,1633,1633,1633,1633,0
20231102,192600,30110126654,1633,1633,1633,1633,0
20231102,192500,30110126654,1633,1633,1633,1633,0
20231102,192400,30110126654,1633,1633,1633,1633,0
20231102,192300,30110126654,1633,1633,1633,1633,0
20231102,192200,30110126654,1633,1633,1633,1633,0
20231102,192100,30110126654,1633,1633,1633,1633,0
20231102,192000,30110126654,1633,1633,1633,1633,0
20231102,191900,30110126654,1633,1633,1633,1633,0
20231102,191800,30110126654,1633,1633,1633,1633,0
20231102,191700,30110126654,1633,1633,1633,1633,0
20231102,191600,30110126654,1633,1633,1633,1633,0
20231102,191500,30110126654,1633,1633,1633,1633,0
20231102,191400,30110126654,1633,1633,1633,1633,0
20231102,191300,30110126654,1633,1633,1633,1633,0
20231102,191200,30110126654,1633,1633,1633,1633,0
20231102,191100,30110126654,1633,1633,1633,1633,0
20231102,191000,30110126654,1633,1633,1633,1633,0
20231102,190900,30110126654,1633,1633,1633,1633,0
20231102,190800,30110126654,1633,1633,1633,1633,0
20231102,190700,30110126654,1633,1633,1633,1633,0
20231102,190600,30110126654,1633,1633,1633,1633,751601
20231102,190500,30110126654,1633,1633,1633,1633,0
20231102,190400,30110126654,1633,1633,1633,1633,0
20231102,190300,30110126654,1633,1633,1633,1633,0
20231102,190200,30110126654,1633,1633,1633,1633,0
20231102,190100,30110126654,1633,1633,1633,1633,0
20231102,190000,30110126654,1633,1633,1633,1633,0
20231102,185900,30110126654,1633,1633,1633,1633,0
20231102,185800,30110126654,1633,1633,1633,1633,0
20231102,185700,30110126654,1633,1633,1633,1633,0
20231102,185600,30110126654,1633,1633,1633,1633,0
20231102,185500,30110126654,1633,1633,1633,1633,0
20231102,185400,30110126654,1633,1633,1633,1633,0
20231102,185300,30110126654,1633,1633,1633,1633,0
20231102,185200,30110126654,1633,1633,1633,1633,0
20231102,185100,30110126654,1633,1633,1633,1633,0
20231102,185000,30110126654,1633,1633,1633,1633,0
20231102,184900,30110126654,1633,1633,1633,1633,0
20231102,184800,30110126654,1633,1633,1633,1633,0
20231102,184700,30110126654,1633,1633,1633,1633,0
20231102,184600,30110126654,1633,1633,1633,1633,0
20231102,184500,30110126654,1633,1633,1633,1633,0
20231102,184400,30110126654,1633,1633,1633,1633,0
20231102,184300,30110126654,1633,1633,1633,1633,0
20231102,184200,30110126654,1633,1633,1633,1633,0
20231102,184100,30110126654,1633,1633,1633,1633,0
20231102,184000,30110126654,1633,1633,1633,1633,0
20231102,183900,30110126654,1633,1633,1633,1633,0
20231102,183800,30110126654,1633,1633,1633,1633,0
20231102,183700,30110126654,1633,1633,1633,1633,0
20231102,183600,30110126654,1633,1633,1633,1633,751601
20231102,183500,30110126654,1633,1633,1633,1633,0
20231102,183400,30110126654,1633,1633,1633,1633,0
20231102,183300,30110126654,1633,1633,1633,1633,0
20231102,183200,30110126654,1633,1633,1633,1633,0
20231102,183100,30110126654,1633,1633,1633,1633,0
20231102,183000,30110126654,1633,1633,1633,1633,0
20231102,182900,30110126654,1633,1633,1633,1633,0
20231102,182800,30110126654,1633,1633,1633,1633,0
20231102,182700,30110126654,1633,1633,1633,1633,0
20231102,182600,30110126654,1633,1633,1633,1633,0
20231102,182500,30110126654,1633,1633,1633,1633,0
20231102,182400,30110126654,1633,1633,1633,1633,0
20231102,182300,30110126654,1633,1633,1633,1633,0
20231102,182200,30110126654,1633,1633,1633,1633,0
20231102,182100,30110126654,1633,1633,1633,1633,0
20231102,182000,30110126654,1633,1633,1633,1633,0
20231102,181900,30110126654,1633,1633,1633,1633,0
20231102,181800,30110126654,1633,1633,1633,1633,0
20231102,181700,30110126654,1633,1633,1633,1633,0
20231102,181600,30110126654,1633,1633,1633,1633,0
20231102,181500,30110126654,1633,1633,1633,1633,0
20231102,181400,30110126654,1633,1633,1633,1633,0
20231102,181300,30110126654,1633,1633,1633,1633,0
20231102,181200,30110126654,1633,1633,1633,1633,0
20231102,181100,30110126654,1633,1633,1633,1633,0
20231102,181000,30110126654,1633,1633,1633,1633,0
20231102,180900,30110126654,1633,1633,1633,1633,0
20231102,180800,30110126654,1633,1633,1633,1633,0
20231102,180700,30110126654,1633,1633,1633,1633,0
20231102,180600,30110126654,1633,1633,1633,1633,751601
20231102,180500,30110126654,1633,1633,1633,1633,0
20231102,180400,30110126654,1633,1633,1633,1633,0
20231102,180300,30110126654,1633,1633,1633,1633,0
20231102,180200,30110126654,1633,1633,1633,1633,0
20231102,180100,30110126654,1633,1633,1633,1633,0
20231102,180000,30110126654,1633,1633,1633,1633,0
20231102,175900,30110126654,1633,1633,1633,1633,0
20231102,175800,30110126654,1633,1633,1633,1633,0
20231102,175700,30110126654,1633,1633,1633,1633,0
20231102,175600,30110126654,1633,1633,1633,1633,0
20231102,175500,30110126654,1633,1633,1633,1633,0
20231102,175400,30110126654,1633,1633,1633,1633,0
20231102,175300,30110126654,1633,1633,1633,1633,0
20231102,175200,30110126654,1633,1633,1633,1633,0
20231102,175100,30110126654,1633,1633,1633,1633,0
20231102,175000,30110126654,1633,1633,1633,1633,0
20231102,174900,30110126654,1633,1633,1633,1633,0
20231102,174800,30110126654,1633,1633,1633,1633,0
20231102,174700,30110126654,1633,1633,1633,1633,0
20231102,174600,30110126654,1633,1633,1633,1633,0
20231102,174500,30110126654,1633,1633,1633,1633,0
20231102,174400,30110126654,1633,1633,1633,1633,0
20231102,174300,30110126654,1633,1633,1633,1633,0
20231102,174200,30110126654,1633,1633,1633,1633,0
20231102,174100,30110126654,1633,1633,1633,1633,0
20231102,174000,30110126654,1633,1633,1633,1633,0
20231102,173900,30110126654,1633,1633,1633,1633,0
20231102,173800,30110126654,1633,1633,1633,1633,0
20231102,173700,30110126654,1633,1633,1633,1633,0
20231102,173600,30110126654,1633,1633,1633,1633,751601
20231102,173500,30110126654,1633,1633,1633,1633,0
20231102,173400,30110126654,1633,1633,1633,1633,0
20231102,173300,30110126654,1633,1633,1633,1633,0
20231102,173200,30110126654,1633,1633,1633,1633,0
20231102,173100,30110126654,1633,1633,1633,1633,0
20231102,173000,30110126654,1633,1633,1633,1633,0
20231102,172900,30110126654,1633,1633,1633,1633,0
20231102,172800,30110126654,1633,1633,1633,1633,0
20231102,172700,30110126654,1633,1633,1633,1633,0
20231102,172600,30110126654,1633,1633,1633,1633,0
20231102,172500,30110126654,1633,1633,1633,1633,0
20231102,172400,30110126654,1633,1633,1633,1633,0
20231102,172300,30110126654,1633,1633,1633,1633,0
20231102,172200,30110126654,1633,1633,1633,1633,0
20231102,172100,30110126654,1633,1633,1633,1633,0
20231102,172000,30110126654,1633,1633,1633,1633,0
20231102,171900,30110126654,1633,1633,1633,1633,0
20231102,171800,30110126654,1633,1633,1633,1633,0
20231102,171700,30110126654,1633,1633,1633,1633,0
20231102,171600,30110126654,1633,1633,1633,1633,0
20231102,171500,30110126654,1633,1633,1633,1633,0
20231102,171400,30110126654,1633,1633,1633,1633,0
20231102,171300,30110126654,1633,1633,1633,1633,0
20231102,171200,30110126654,1633,1633,1633,1633,0
20231102,171100,30110126654,1633,1633,1633,1633,0
20231102,171000,30110126654,1633,1633,1633,1633,0
20231102,170900,30110126654,1633,1633,1633,1633,0
20231102,170800,30110126654,1633,1633,1633,1633,0
20231102,170700,30110126654,1633,1633,1633,1633,0
20231102,170600,30110126654,1633,1633,1633,1633,751601
20231102,170500,30110126654,1633,1633,1633,1633,0
20231102,170400,30110126654,1633,1633,1633,1633,0
20231102,170300,30110126654,1633,1633,1633,1633,0
20231102,170200,30110126654,1633,1633,1633,1633,0
20231102,170100,30110126654,1633,1633,1633,1633,0
20231102,170000,30110126654,1633,1633,1633,1633,0
20231102,165900,30110126654,1633,1633,1633,1633,0
20231102,165800,30110126654,1633,1633,1633,1633,0
20231102,165700,30110126654,1633,1633,1633,1633,0
20231102,165600,30110126654,1633,1633,1633,1633,0
20231102,165500,30110126654,1633,1633,1633,1633,0
20231102,165400,30110126654,1633,1633,1633,1633,0
20231102,165300,30110126654,1633,1633,1633,1633,0
20231102,165200,30110126654,1633,1633,1633,1633,0
20231102,165100,30110126654,1633,1633,1633,1633,0
20231102,165000,30110126654,1633,1633,1633,1633,0
20231102,164900,30110126654,1633,1633,1633,1633,0
20231102,164800,30110126654,1633,1633,1633,1633,0
20231102,164700,30110126654,1633,1633,1633,1633,0
20231102,164600,30110126654,1633,1633,1633,1633,0
20231102,164500,30110126654,1633,1633,1633,1633,0
20231102,164400,30110126654,1633,1633,1633,1633,0
20231102,164300,30110126654,1633,1633,1633,1633,0
20231102,164200,30110126654,1633,1633,1633,1633,0
20231102,164100,30110126654,1633,1633,1633,1633,0
20231102,164000,30110126654,1633,1633,1633,1633,0
20231102,163900,30110126654,1633,1633,1633,1633,0
20231102,163800,30110126654,1633,1633,1633,1633,0
20231102,163700,30110126654,1633,1633,1633,1633,0
20231102,163600,30110126654,1633,1633,1633,1633,751601
20231102,163500,30110126654,1633,1633,1633,1633,0
20231102,163400,30110126654,1633,1633,1633,1633,0
20231102,163300,30110126654,1633,1633,1633,1633,0
20231102,163200,30110126654,1633,1633,1633,1633,0
20231102,163100,30110126654,1633,1633,1633,1633,0
20231102,163000,30110126654,1633,1633,1633,1633,0
20231102,162900,30110126654,1633,1633,1633,1633,0
20231102,162800,30110126654,1633,1633,1633,1633,0
20231102,162700,30110126654,1633,1633,1633,1633,0
20231102,162600,30110126654,1633,1633,1633,1633,0
20231102,162500,30110126654,1633,1633,1633,1633,0
20231102,162400,30110126654,1633,1633,1633,1633,0
20231102,162300,30110126654,1633,1633,1633,1633,0
20231102,162200,30110126654,1633,1633,1633,1633,0
20231102,162100,30110126654,1633,1633,1633,1633,0
20231102,162000,30110126654,1633,1633,1633,1633,0
20231102,161900,30110126654,1633,1633,1633,1633,0
20231102,161800,30110126654,1633,1633,1633,1633,0
20231102,161700,30110126654,1633,1633,1633,1633,0
20231102,161600,30110126654,1633,1633,1633,1633,0
20231102,161500,30110126654,1633,1633,1633,1633,0
20231102,161400,30110126654,1633,1633,1633,1633,0
20231102,161300,30110126654,1633,1633,1633,1633,0
20231102,161200,30110126654,1633,1633,1633,1633,0
20231102,161100,30110126654,1633,1633,1633,1633,0
20231102,161000,30110126654,1633,1633,1633,1633,0
20231102,160900,30110126654,1633,1633,1633,1633,0
20231102,160800,30110126654,1633,1633,1633,1633,0
20231102,160700,30110126654,1633,1633,1633,1633,0
20231102,160600,30110126654,1633,1633,1633,1633,751601
20231102,160500,30110126654,1633,1633,1633,1633,0
20231102,160400,30110126654,1633,1633,1633,1633,0
20231102,160300,30110126654,1633,1633,1633,1633,0
20231102,160200,30110126654,1633,1633,1633,1633,0
20231102,160100,30110126654,1633,1633,1633,1633,0
20231102,160000,30110126654,1633,1633,1633,1633,0
20231102,155900,30110126654,1633,1633,1633,1633,0
20231102,155800,30110126654,1633,1633,1633,1633,0
20231102,155700,30110126654,1633,1633,1633,1633,0
20231102,155600,30110126654,1633,1633,1633,1633,0
20231102,155500,30110126654,1633,1633,1633,1633,0
20231102,155400,30110126654,1633,1633,1633,1633,0
20231102,155300,30110126654,1633,1633,1633,1633,0
20231102,155200,30110126654,1633,1633,1633,1633,0
20231102,155100,30110126654,1633,1633,1633,1633,0
20231102,155000,30110126654,1633,1633,1633,1633,0
20231102,154900,30110126654,1633,1633,1633,1633,0
20231102,154800,30110126654,1633,1633,1633,1633,0
20231102,154700,30110126654,1633,1633,1633,1633,0
20231102,154600,30110126654,1633,1633,1633,1633,0
20231102,154500,30110126654,1633,1633,1633,1633,0
20231102,154400,30110126654,1633,1633,1633,1633,0
20231102,154300,30110126654,1633,1633,1633,1633,0
20231102,154200,30110126654,1633,1633,1633,1633,0
20231102,154100,30110126654,1633,1633,1633,1633,0
20231102,154000,30110126654,1633,1633,1633,1633,0
20231102,153900,30110126654,1633,1633,1633,1633,0
20231102,153800,30110126654,1633,1633,1633,1633,0
20231102,153700,30110126654,1633,1633,1633,1633,0
20231102,153600,30110126654,1633,1633,1633,1633,751601
20231102,153500,30110126654,1633,1633,1633,1633,0
20231102,153400,30110126654,1633,1633,1633,1633,0
20231102,153300,30110126654,1633,1633,1633,1633,0
20231102,153200,30110126654,1633,1633,1633,1633,0
20231102,153100,30110126654,1633,1633,1633,1633,0
20231102,153000,30110126654,1633,1633,1633,1633,751601
20231102,152900,28882762221,1651,1651,1651,1651,0
20231102,152800,28882762221,1651,1651,1651,1651,0
20231102,152700,28882762221,1651,1651,1651,1651,0
20231102,152600,28882762221,1651,1651,1651,1651,0
20231102,152500,28882762221,1651,1651,1651,1651,0
20231102,152400,28882762221,1651,1651,1651,1651,0
20231102,152300,28882762221,1651,1651,1651,1651,0
20231102,152200,28882762221,1651,1651,1651,1651,0
20231102,152100,28882762221,1651,1651,1651,1651,0
20231102,152000,28882762221,1651,1651,1651,1651,0
20231102,151900,28882762221,1651,1651,1656,1649,57502
20231102,151800,28787804271,1651,1656,1657,1647,76246
20231102,151700,28661991842,1657,1651,1657,1650,26306
20231102,151600,28618553138,1651,1657,1660,1650,72106
20231102,151500,28499357967,1656,1666,1668,1654,53757
20231102,151400,28410300617,1667,1660,1667,1653,22781
20231102,151300,28372552317,1653,1681,1681,1653,74305
20231102,151200,28248847583,1684,1690,1690,1678,44089
20231102,151100,28174725930,1690,1690,1690,1683,20812
20231102,151000,28139623565,1690,1689,1691,1685,8590
20231102,150900,28125123568,1684,1686,1691,1682,8637
20231102,150800,28110583541,1683,1684,1694,1683,8409
20231102,150700,28096405289,1682,1682,1687,1682,5265
20231102,150600,28087539698,1682,1682,1684,1680,5841
20231102,150500,28077718207,1682,1692,1693,1680,27221
20231102,150400,28031876226,1692,1712,1712,1690,30205
20231102,150300,27980557617,1712,1694,1712,1690,7561
20231102,150200,27967707434,1696,1709,1716,1695,51050
20231102,150100,27880762934,1716,1700,1717,1700,52061
20231102,150000,27791944043,1700,1691,1702,1691,31898
20231102,145900,27737728547,1693,1700,1700,1681,14943
20231102,145800,27712400872,1700,1676,1700,1665,41214
20231102,145700,27642902079,1676,1664,1677,1660,26058
20231102,145600,27599506079,1669,1673,1673,1661,2334
20231102,145500,27595609630,1675,1663,1675,1656,20151
20231102,145400,27562144046,1664,1642,1680,1642,59364
20231102,145300,27463321291,1646,1644,1648,1640,29775
20231102,145200,27414393895,1641,1653,1653,1638,36578
20231102,145100,27354369389,1655,1664,1665,1635,173649
20231102,145000,27067803893,1666,1661,1666,1661,13808
20231102,144900,27044841962,1661,1664,1664,1660,17549
20231102,144800,27015708405,1665,1663,1665,1659,22965
20231102,144700,26977555348,1663,1659,1663,1658,10964
20231102,144600,26959354897,1659,1657,1664,1656,16877
20231102,144500,26931345064,1658,1654,1658,1652,25312
20231102,144400,26889481303,1654,1662,1664,1653,61893
20231102,144300,26786880974,1662,1665,1665,1662,9824
20231102,144200,26770546319,1665,1664,1666,1661,21917
20231102,144100,26734113741,1665,1666,1668,1662,22699
20231102,144000,26696329713,1666,1672,1672,1666,15550
20231102,143900,26670374002,1672,1672,1674,1671,3235
20231102,143800,26664965680,1673,1671,1676,1670,3310
20231102,143700,26659430059,1675,1676,1677,1669,11002
20231102,143600,26641031357,1670,1677,1680,1670,29455
20231102,143500,26591659664,1680,1676,1680,1676,8879
20231102,143400,26576758168,1674,1672,1678,1672,5296
20231102,143300,26567887670,1675,1670,1675,1669,27830
20231102,143200,26521358526,1670,1668,1671,1665,18159
20231102,143100,26491075593,1668,1670,1670,1664,10173
20231102,143000,26474114853,1665,1665,1670,1662,12424
20231102,142900,26453410525,1665,1662,1667,1662,10393
20231102,142800,26436117777,1662,1666,1672,1662,5969
20231102,142700,26426161956,1666,1661,1666,1661,17979
20231102,142600,26396258669,1661,1664,1665,1657,58438
20231102,142500,26299251050,1665,1666,1667,1661,19306
20231102,142400,26267136199,1667,1678,1683,1667,26626
20231102,142300,26222588413,1678,1690,1690,1676,36143
20231102,142200,26161806989,1690,1694,1694,1690,13006
20231102,142100,26139813364,1691,1689,1694,1688,4591
20231102,142000,26132051864,1689,1693,1693,1688,7358
20231102,141900,26119617569,1690,1686,1690,1686,6688
20231102,141800,26108333772,1687,1686,1689,1686,2515
20231102,141700,26104087678,1688,1677,1690,1675,7852
20231102,141600,26090876876,1677,1675,1679,1675,5216
20231102,141500,26082132885,1675,1682,1682,1675,27099
20231102,141400,26036691369,1682,1680,1682,1675,16730
20231102,141300,26008623607,1682,1687,1687,1679,5348
20231102,141200,25999627290,1687,1691,1692,1684,8234
20231102,141100,25985728505,1692,1697,1698,1692,7610
20231102,141000,25972829653,1698,1704,1704,1697,16119
20231102,140900,25945433966,1700,1707,1715,1700,22469
20231102,140800,25907073646,1706,1699,1708,1699,14359
20231102,140700,25882611828,1699,1693,1699,1687,8215
20231102,140600,25868681564,1694,1699,1702,1694,18824
20231102,140500,25836685862,1689,1693,1700,1684,32214
20231102,140400,25781997707,1695,1681,1695,1680,19863
20231102,140300,25748505158,1680,1677,1681,1675,5293
20231102,140200,25739623715,1675,1674,1678,1670,11724
20231102,140100,25720017086,1674,1678,1678,1672,3273
20231102,140000,25714534642,1682,1665,1692,1662,31424
20231102,135900,25661977755,1662,1681,1681,1661,26619
20231102,135800,25617462397,1681,1686,1687,1681,10595
20231102,135700,25599607506,1686,1689,1692,1685,5564
20231102,135600,25590214607,1692,1686,1693,1686,17844
20231102,135500,25560027349,1686,1686,1693,1681,33102
20231102,135400,25504229712,1685,1687,1693,1685,15723
20231102,135300,25477699208,1687,1689,1692,1686,10535
20231102,135200,25459915277,1694,1693,1695,1687,25908
20231102,135100,25416119160,1692,1707,1707,1692,25849
20231102,135000,25372183429,1708,1708,1711,1703,22780
20231102,134900,25333328812,1705,1707,1715,1705,16438
20231102,134800,25305244768,1707,1701,1708,1693,55441
20231102,134700,25210882918,1709,1687,1709,1687,50055
20231102,134600,25125876410,1691,1683,1699,1683,23715
20231102,134500,25085852368,1683,1682,1689,1681,9033
20231102,134400,25070630214,1682,1680,1690,1677,55668
20231102,134300,24976788949,1680,1674,1688,1673,21612
20231102,134200,24940497390,1674,1659,1674,1659,70514
20231102,134100,24823152012,1657,1666,1666,1656,30288
20231102,134000,24772859456,1666,1661,1670,1660,27308
20231102,133900,24727394304,1660,1648,1666,1646,43007
20231102,133800,24656066253,1648,1647,1653,1640,119105
20231102,133700,24460140937,1647,1656,1657,1641,180653
20231102,133600,24162255515,1657,1670,1670,1655,85376
20231102,133500,24020483702,1670,1662,1670,1660,25488
20231102,133400,23978098626,1661,1667,1676,1660,67222
20231102,133300,23866026621,1665,1662,1668,1655,78040
20231102,133200,23736401329,1662,1691,1696,1661,94856
20231102,133100,23576880523,1691,1690,1698,1688,78244
20231102,133000,23444565452,1693,1716,1719,1689,128209
20231102,132900,23226217145,1717,1719,1719,1714,21598
20231102,132800,23189141489,1719,1719,1719,1715,25417
20231102,132700,23145496237,1714,1723,1723,1711,30638
20231102,132600,23092955566,1723,1720,1723,1716,45123
20231102,132500,23015418162,1718,1742,1743,1715,107390
20231102,132400,22829886108,1742,1753,1754,1736,90855
20231102,132300,22671277872,1752,1766,1766,1747,91507
20231102,132200,22510708296,1766,1770,1774,1766,7361
20231102,132100,22497688658,1770,1769,1788,1767,12664
20231102,132000,22475279682,1767,1767,1799,1762,23410
20231102,131900,22433554986,1767,1759,1767,1758,7658
20231102,131800,22420057200,1760,1760,1762,1758,3157
20231102,131700,22414501426,1760,1762,1762,1754,19759
20231102,131600,22379766156,1760,1758,1768,1755,23385
20231102,131500,22338594981,1757,1763,1764,1756,25212
20231102,131400,22294229864,1764,1778,1778,1763,35977
20231102,131300,22230661693,1778,1775,1778,1770,2263
20231102,131200,22226647816,1770,1777,1777,1770,27302
20231102,131100,22178299933,1773,1777,1778,1773,29955
20231102,131000,22125121483,1778,1779,1786,1776,5199
20231102,130900,22115879920,1777,1785,1786,1776,13619
20231102,130800,22091647778,1780,1794,1794,1777,53624
20231102,130700,21995939291,1793,1784,1799,1780,28229
20231102,130600,21945417368,1784,1771,1784,1771,18847
20231102,130500,21911960382,1770,1769,1771,1767,8123
20231102,130400,21897585185,1770,1775,1779,1770,8592
20231102,130300,21882331593,1775,1767,1777,1765,6387
20231102,130200,21871025903,1767,1767,1769,1767,3417
20231102,130100,21864986253,1769,1768,1770,1767,12065
20231102,130000,21843656340,1768,1764,1769,1760,11634
20231102,125900,21823133900,1763,1761,1764,1756,10062
20231102,125800,21805415890,1760,1760,1762,1753,9211
20231102,125700,21789219902,1753,1764,1764,1753,19543
20231102,125600,21754902210,1760,1756,1764,1753,11316
20231102,125500,21735028129,1756,1760,1765,1752,25193
20231102,125400,21690735096,1760,1762,1776,1760,29054
20231102,125300,21639462019,1761,1750,1762,1746,42841
20231102,125200,21564390585,1750,1772,1772,1739,120694
20231102,125100,21352781103,1772,1765,1774,1762,43888
20231102,125000,21275263359,1763,1784,1785,1763,35189
20231102,124900,21212752027,1785,1785,1789,1779,29195
20231102,124800,21160669566,1786,1799,1799,1786,27486
20231102,124700,21111439553,1807,1800,1807,1798,8955
20231102,124600,21095308119,1805,1810,1810,1800,7774
20231102,124500,21081276396,1810,1813,1814,1810,11071
20231102,124400,21061220613,1815,1811,1815,1810,6562
20231102,124300,21049337071,1811,1813,1815,1811,7221
20231102,124200,21036249304,1813,1807,1813,1807,9237
20231102,124100,21019535409,1807,1800,1809,1799,10393
20231102,124000,21000782921,1800,1803,1805,1799,6237
20231102,123900,20989553325,1803,1786,1805,1784,20617
20231102,123800,20952631434,1786,1801,1802,1784,35984
20231102,123700,20888051211,1801,1816,1818,1800,32064
20231102,123600,20830005208,1816,1817,1818,1815,2917
20231102,123500,20824709293,1819,1815,1819,1815,2847
20231102,123400,20819535709,1819,1814,1819,1809,7125
20231102,123300,20806630088,1814,1820,1822,1813,13893
20231102,123200,20781351968,1820,1821,1821,1810,15776
20231102,123100,20752732207,1822,1823,1823,1812,9938
20231102,123000,20734697775,1823,1812,1825,1811,26382
20231102,122900,20686775813,1811,1812,1815,1803,7325
20231102,122800,20673508407,1813,1799,1813,1797,19289
20231102,122700,20638796671,1799,1798,1799,1795,18952
20231102,122600,20604737750,1797,1790,1798,1788,9408
20231102,122500,20587866841,1790,1790,1791,1785,25814
20231102,122400,20541732169,1790,1797,1805,1790,29356
20231102,122300,20489027896,1797,1791,1809,1785,22987
20231102,122200,20447819903,1792,1811,1815,1791,46512
20231102,122100,20363846053,1813,1832,1832,1811,28909
20231102,122000,20311201843,1832,1828,1834,1826,6973
20231102,121900,20298447821,1828,1826,1828,1822,6585
20231102,121800,20286431757,1826,1822,1827,1817,35323
20231102,121700,20222162615,1822,1839,1840,1822,34237
20231102,121600,20159506490,1840,1843,1846,1840,8228
20231102,121500,20144355176,1843,1847,1847,1843,4954
20231102,121400,20135209927,1847,1846,1854,1841,9028
20231102,121300,20118551768,1847,1848,1850,1841,6608
20231102,121200,20106348590,1848,1844,1850,1842,3381
20231102,121100,20100107366,1844,1835,1847,1834,7556
20231102,121000,20086199446,1834,1840,1840,1822,36867
20231102,120900,20018835778,1833,1832,1844,1825,50703
20231102,120800,19925936326,1832,1845,1858,1832,45796
20231102,120700,19841578451,1845,1862,1877,1836,66106
20231102,120600,19719680967,1862,1873,1883,1860,27971
20231102,120500,19667431320,1878,1880,1880,1870,15857
20231102,120400,19637716811,1880,1881,1888,1880,8005
20231102,120300,19622651807,1881,1885,1893,1879,18100
20231102,120200,19588548590,1888,1883,1893,1878,23061
20231102,120100,19545018330,1883,1888,1894,1877,8630
20231102,120000,19528732500,1888,1891,1902,1888,22654
20231102,115900,19485744096,1891,1894,1894,1888,6296
20231102,115800,19473849110,1894,1884,1894,1883,11805
20231102,115700,19451534601,1883,1881,1885,1881,18947
20231102,115600,19415870990,1881,1875,1882,1870,21496
20231102,115500,19375590418,1875,1873,1876,1873,9649
20231102,115400,19357505968,1875,1875,1876,1874,4495
20231102,115300,19349078763,1884,1886,1886,1873,3119
20231102,115200,19343225394,1886,1881,1888,1873,8954
20231102,115100,19326356833,1884,1872,1884,1870,8910
20231102,115000,19309629315,1871,1871,1880,1870,7431
20231102,114900,19295707157,1872,1876,1877,1868,35761
20231102,114800,19228807097,1876,1879,1883,1873,14098
20231102,114700,19202374104,1876,1879,1884,1873,6635
20231102,114600,19189909918,1873,1881,1884,1873,10576
20231102,114500,19170055026,1883,1881,1890,1873,15755
20231102,114400,19140491470,1882,1887,1896,1882,14725
20231102,114300,19112750081,1885,1887,1897,1885,6980
20231102,114200,19099560861,1887,1887,1897,1885,2822
20231102,114100,19094228963,1887,1881,1900,1870,10480
20231102,114000,19074454247,1869,1881,1881,1867,36299
20231102,113900,19006551087,1881,1888,1890,1873,24586
20231102,113800,18960307061,1890,1902,1902,1888,12923
20231102,113700,18935801337,1902,1890,1913,1887,25306
20231102,113600,18887756497,1890,1888,1905,1883,31138
20231102,113500,18828840716,1888,1887,1888,1870,29622
20231102,113400,18773169615,1887,1875,1888,1873,33318
20231102,113300,18710507675,1875,1869,1875,1858,56225
20231102,113200,18605553343,1869,1900,1900,1867,46349
20231102,113100,18518137038,1900,1908,1926,1895,77703
20231102,113000,18369916203,1908,1922,1934,1901,46679
20231102,112900,18280612598,1918,1885,1944,1885,142487
20231102,112800,18007534501,1890,1828,1895,1827,130269
20231102,112700,17764154333,1822,1821,1837,1815,39956
20231102,112600,17691202619,1822,1816,1822,1812,9087
20231102,112500,17674673728,1811,1800,1811,1796,18122
20231102,112400,17641993161,1800,1811,1811,1800,33838
20231102,112300,17580892939,1811,1815,1819,1811,7875
20231102,112200,17566609982,1820,1822,1822,1813,6968
20231102,112100,17553955406,1823,1815,1823,1814,13336
20231102,112000,17529699459,1815,1823,1823,1813,4801
20231102,111900,17520987529,1823,1811,1833,1805,26293
20231102,111800,17473262653,1811,1819,1833,1811,46550
20231102,111700,17388430096,1821,1807,1840,1806,100397
20231102,111600,17205120806,1808,1789,1808,1786,32360
20231102,111500,17146831955,1789,1806,1820,1780,80613
20231102,111400,17001767660,1806,1790,1807,1780,75794
20231102,111300,16866002331,1790,1761,1790,1760,51218
20231102,111200,16775264109,1761,1753,1764,1753,74141
20231102,111100,16645074179,1752,1750,1752,1750,2874
20231102,111000,16640040217,1753,1743,1754,1743,9411
20231102,110900,16623596521,1743,1744,1745,1743,6670
20231102,110800,16611965826,1744,1748,1754,1742,11347
20231102,110700,16592165884,1746,1753,1755,1742,23215
20231102,110600,16551573453,1753,1755,1755,1752,2725
20231102,110500,16546795142,1756,1752,1760,1750,9481
20231102,110400,16530152333,1760,1755,1760,1753,11457
20231102,110300,16510017875,1750,1755,1758,1748,27787
20231102,110200,16461359876,1757,1757,1759,1755,19312
20231102,110100,16427426078,1757,1757,1757,1755,3208
20231102,110000,16421795872,1754,1752,1759,1752,9128
20231102,105900,16405772644,1752,1752,1754,1751,5695
20231102,105800,16395793131,1753,1753,1754,1750,8194
20231102,105700,16381442966,1754,1753,1756,1751,13139
20231102,105600,16358412349,1754,1756,1756,1750,8497
20231102,105500,16343530380,1756,1758,1759,1751,18146
20231102,105400,16311632358,1758,1752,1758,1749,9929
20231102,105300,16294231112,1753,1755,1758,1747,21006
20231102,105200,16257426977,1757,1740,1757,1740,30695
20231102,105100,16203689505,1747,1739,1750,1735,19476
20231102,105000,16169733428,1739,1734,1740,1734,2786
20231102,104900,16164894192,1739,1734,1739,1733,4128
20231102,104800,16157724101,1729,1725,1733,1725,3612
20231102,104700,16151482196,1729,1736,1736,1721,37489
20231102,104600,16086699655,1736,1733,1739,1733,3060
20231102,104500,16081387583,1733,1736,1739,1731,4411
20231102,104400,16073735298,1736,1736,1736,1732,5185
20231102,104300,16064746700,1736,1740,1741,1734,227
20231102,104200,16064352270,1740,1749,1749,1733,13898
20231102,104100,16040131780,1747,1745,1753,1741,11952
20231102,104000,16019236301,1740,1731,1746,1729,9107
20231102,103900,16003424492,1731,1728,1733,1725,8430
20231102,103800,15988852318,1729,1731,1731,1727,7941
20231102,103700,15975124625,1731,1733,1738,1730,11979
20231102,103600,15954368380,1738,1740,1752,1726,41162
20231102,103500,15882868997,1740,1722,1744,1718,26989
20231102,103400,15836139799,1722,1724,1729,1720,21406
20231102,103300,15799262360,1729,1718,1730,1716,16260
20231102,103200,15771300650,1718,1728,1728,1717,20642
20231102,103100,15735771488,1727,1732,1736,1726,15689
20231102,103000,15708610933,1733,1731,1736,1729,6864
20231102,102900,15696722342,1731,1714,1733,1711,41743
20231102,102800,15624874013,1713,1721,1727,1713,37076
20231102,102700,15561108123,1720,1743,1743,1715,114222
20231102,102600,15363627309,1740,1749,1749,1740,28863
20231102,102500,15313325408,1749,1749,1749,1745,3339
20231102,102400,15307491402,1747,1763,1768,1747,24332
20231102,102300,15264705721,1764,1757,1768,1757,26793
20231102,102200,15217505242,1756,1744,1759,1743,10658
20231102,102100,15198864083,1743,1741,1752,1740,21509
20231102,102000,15161388651,1741,1762,1763,1741,59844
20231102,101900,15056482888,1763,1760,1768,1757,16145
20231102,101800,15028018140,1760,1754,1761,1753,15036
20231102,101700,15001612621,1753,1757,1760,1746,14645
20231102,101600,14975970836,1760,1765,1770,1736,102525
20231102,101500,14796446268,1760,1779,1780,1758,81709
20231102,101400,14652296939,1778,1779,1780,1766,31570
20231102,101300,14596232208,1779,1767,1780,1756,44550
20231102,101200,14517538361,1767,1767,1779,1756,63918
20231102,101100,14404800313,1768,1779,1786,1750,109718
20231102,101000,14210909322,1775,1830,1847,1770,228998
20231102,100900,13796981253,1830,1811,1845,1806,130320
20231102,100800,13559685363,1814,1814,1814,1814,0
20231102,100700,13559685363,1814,1788,1814,1787,71998
20231102,100600,13430024137,1787,1769,1799,1768,108284
20231102,100500,13236677915,1768,1735,1771,1735,82841
20231102,100400,13090960976,1736,1730,1740,1724,58762
20231102,100300,12989143168,1730,1725,1752,1720,197647
20231102,100200,12645768277,1725,1706,1729,1706,78662
20231102,100100,12510431401,1706,1690,1721,1689,119294
20231102,100000,12307328458,1693,1672,1694,1672,80183
20231102,095900,12172230765,1672,1675,1679,1665,37584
20231102,095800,12109393321,1673,1671,1684,1671,35245
20231102,095700,12050281412,1670,1665,1670,1665,5276
20231102,095600,12041483256,1665,1662,1668,1662,8255
20231102,095500,12027742993,1667,1674,1683,1662,44165
20231102,095400,11954086839,1675,1674,1690,1663,81077
20231102,095300,11818069467,1675,1667,1675,1666,16196
20231102,095200,11790987328,1666,1667,1675,1661,21401
20231102,095100,11755327674,1661,1666,1677,1661,38924
20231102,095000,11690377850,1668,1661,1669,1660,15748
20231102,094900,11664187865,1661,1657,1663,1653,36976
20231102,094800,11602946239,1657,1658,1659,1653,11047
20231102,094700,11584663132,1658,1651,1663,1646,47840
20231102,094600,11505559849,1651,1653,1655,1643,16117
20231102,094500,11478996265,1653,1647,1654,1640,16699
20231102,094400,11451526858,1647,1644,1647,1637,30007
20231102,094300,11402276071,1646,1653,1654,1639,58413
20231102,094200,11306265778,1657,1647,1658,1645,30397
20231102,094100,11256033343,1647,1638,1647,1638,20219
20231102,094000,11222821786,1638,1627,1638,1625,23626
20231102,093900,11184333964,1627,1639,1650,1625,72380
20231102,093800,11066055107,1639,1660,1660,1638,86651
20231102,093700,10923538473,1660,1664,1664,1655,9540
20231102,093600,10907728388,1664,1648,1664,1646,9790
20231102,093500,10891526519,1650,1665,1667,1644,44193
20231102,093400,10818615148,1655,1660,1675,1655,80274
20231102,093300,10685264213,1660,1678,1680,1651,65521
20231102,093200,10575830948,1673,1650,1684,1646,94800
20231102,093100,10417646449,1650,1643,1660,1642,44666
20231102,093000,10343810432,1643,1654,1669,1640,89200
20231102,092900,10196300900,1650,1623,1654,1620,105368
20231102,092800,10023706169,1628,1610,1631,1608,37952
20231102,092700,9962343016,1608,1621,1630,1608,62353
20231102,092600,9861531533,1618,1631,1635,1618,79126
20231102,092500,9732931998,1630,1639,1639,1620,113785
20231102,092400,9547693915,1639,1640,1648,1626,69347
20231102,092300,9434088206,1640,1650,1675,1629,161461
20231102,092200,9167007949,1649,1618,1660,1612,203865
20231102,092100,8833127574,1618,1600,1618,1598,58354
20231102,092000,8739195771,1600,1623,1625,1587,143800
20231102,091900,8508920963,1623,1649,1653,1600,216020
20231102,091800,8158908889,1649,1650,1650,1646,58111
20231102,091700,8063041216,1660,1660,1660,1660,0
20231102,091600,8063041216,1660,1629,1660,1624,203058
20231102,091500,7730182073,1627,1604,1629,1600,165443
20231102,091400,7462650435,1601,1595,1609,1594,97518
20231102,091300,7306440230,1599,1585,1614,1585,187137
20231102,091200,7007543811,1586,1574,1595,1568,171720
20231102,091100,6735152451,1566,1553,1598,1548,111449
20231102,091000,6560625555,1550,1554,1567,1547,144218
20231102,090900,6336477174,1556,1549,1558,1546,79801
20231102,090800,6212626222,1549,1556,1559,1540,161552
20231102,090700,5962694532,1560,1547,1572,1543,218004
20231102,090600,5623775594,1547,1550,1552,1535,99695
20231102,090500,5469965577,1550,1541,1558,1533,213343
20231102,090400,5140647063,1541,1540,1555,1531,320156
20231102,090300,4646748783,1540,1515,1547,1484,449046
20231102,090200,3963185209,1514,1510,1578,1510,2476986
20231102,090100,0,2030,2030,2030,2030,0
20231102,090000,0,2030,2030,2030,2030,0