KissMeData/010600/min/candle-20231102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,185400,3659797842,1527,1527,1527,1527,13753
20231102,185300,3659797842,1527,1527,1527,1527,0
20231102,185200,3659797842,1527,1527,1527,1527,0
20231102,185100,3659797842,1527,1527,1527,1527,0
20231102,185000,3659797842,1527,1527,1527,1527,0
20231102,184900,3659797842,1527,1527,1527,1527,0
20231102,184800,3659797842,1527,1527,1527,1527,0
20231102,184700,3659797842,1527,1527,1527,1527,0
20231102,184600,3659797842,1527,1527,1527,1527,0
20231102,184500,3659797842,1527,1527,1527,1527,0
20231102,184400,3659797842,1527,1527,1527,1527,0
20231102,184300,3659797842,1527,1527,1527,1527,0
20231102,184200,3659797842,1527,1527,1527,1527,0
20231102,184100,3659797842,1527,1527,1527,1527,0
20231102,184000,3659797842,1527,1527,1527,1527,0
20231102,183900,3659797842,1527,1527,1527,1527,0
20231102,183800,3659797842,1527,1527,1527,1527,0
20231102,183700,3659797842,1527,1527,1527,1527,0
20231102,183600,3659797842,1527,1527,1527,1527,0
20231102,183500,3659797842,1527,1527,1527,1527,0
20231102,183400,3659797842,1527,1527,1527,1527,0
20231102,183300,3659797842,1527,1527,1527,1527,0
20231102,183200,3659797842,1527,1527,1527,1527,0
20231102,183100,3659797842,1527,1527,1527,1527,0
20231102,183000,3659797842,1527,1527,1527,1527,0
20231102,182900,3659797842,1527,1527,1527,1527,0
20231102,182800,3659797842,1527,1527,1527,1527,0
20231102,182700,3659797842,1527,1527,1527,1527,0
20231102,182600,3659797842,1527,1527,1527,1527,0
20231102,182500,3659797842,1527,1527,1527,1527,0
20231102,182400,3659797842,1527,1527,1527,1527,13753
20231102,182300,3659797842,1527,1527,1527,1527,0
20231102,182200,3659797842,1527,1527,1527,1527,0
20231102,182100,3659797842,1527,1527,1527,1527,0
20231102,182000,3659797842,1527,1527,1527,1527,0
20231102,181900,3659797842,1527,1527,1527,1527,0
20231102,181800,3659797842,1527,1527,1527,1527,0
20231102,181700,3659797842,1527,1527,1527,1527,0
20231102,181600,3659797842,1527,1527,1527,1527,0
20231102,181500,3659797842,1527,1527,1527,1527,0
20231102,181400,3659797842,1527,1527,1527,1527,0
20231102,181300,3659797842,1527,1527,1527,1527,0
20231102,181200,3659797842,1527,1527,1527,1527,0
20231102,181100,3659797842,1527,1527,1527,1527,0
20231102,181000,3659797842,1527,1527,1527,1527,0
20231102,180900,3659797842,1527,1527,1527,1527,0
20231102,180800,3659797842,1527,1527,1527,1527,0
20231102,180700,3659797842,1527,1527,1527,1527,0
20231102,180600,3659797842,1527,1527,1527,1527,0
20231102,180500,3659797842,1527,1527,1527,1527,0
20231102,180400,3659797842,1527,1527,1527,1527,0
20231102,180300,3659797842,1527,1527,1527,1527,0
20231102,180200,3659797842,1527,1527,1527,1527,0
20231102,180100,3659797842,1527,1527,1527,1527,0
20231102,180000,3659797842,1527,1527,1527,1527,0
20231102,175900,3659797842,1527,1527,1527,1527,0
20231102,175800,3659797842,1527,1527,1527,1527,0
20231102,175700,3659797842,1527,1527,1527,1527,0
20231102,175600,3659797842,1527,1527,1527,1527,0
20231102,175500,3659797842,1527,1527,1527,1527,0
20231102,175400,3659797842,1527,1527,1527,1527,13753
20231102,175300,3659797842,1527,1527,1527,1527,0
20231102,175200,3659797842,1527,1527,1527,1527,0
20231102,175100,3659797842,1527,1527,1527,1527,0
20231102,175000,3659797842,1527,1527,1527,1527,0
20231102,174900,3659797842,1527,1527,1527,1527,0
20231102,174800,3659797842,1527,1527,1527,1527,0
20231102,174700,3659797842,1527,1527,1527,1527,0
20231102,174600,3659797842,1527,1527,1527,1527,0
20231102,174500,3659797842,1527,1527,1527,1527,0
20231102,174400,3659797842,1527,1527,1527,1527,0
20231102,174300,3659797842,1527,1527,1527,1527,0
20231102,174200,3659797842,1527,1527,1527,1527,0
20231102,174100,3659797842,1527,1527,1527,1527,0
20231102,174000,3659797842,1527,1527,1527,1527,0
20231102,173900,3659797842,1527,1527,1527,1527,0
20231102,173800,3659797842,1527,1527,1527,1527,0
20231102,173700,3659797842,1527,1527,1527,1527,0
20231102,173600,3659797842,1527,1527,1527,1527,0
20231102,173500,3659797842,1527,1527,1527,1527,0
20231102,173400,3659797842,1527,1527,1527,1527,0
20231102,173300,3659797842,1527,1527,1527,1527,0
20231102,173200,3659797842,1527,1527,1527,1527,0
20231102,173100,3659797842,1527,1527,1527,1527,0
20231102,173000,3659797842,1527,1527,1527,1527,0
20231102,172900,3659797842,1527,1527,1527,1527,0
20231102,172800,3659797842,1527,1527,1527,1527,0
20231102,172700,3659797842,1527,1527,1527,1527,0
20231102,172600,3659797842,1527,1527,1527,1527,0
20231102,172500,3659797842,1527,1527,1527,1527,0
20231102,172400,3659797842,1527,1527,1527,1527,13753
20231102,172300,3659797842,1527,1527,1527,1527,0
20231102,172200,3659797842,1527,1527,1527,1527,0
20231102,172100,3659797842,1527,1527,1527,1527,0
20231102,172000,3659797842,1527,1527,1527,1527,0
20231102,171900,3659797842,1527,1527,1527,1527,0
20231102,171800,3659797842,1527,1527,1527,1527,0
20231102,171700,3659797842,1527,1527,1527,1527,0
20231102,171600,3659797842,1527,1527,1527,1527,0
20231102,171500,3659797842,1527,1527,1527,1527,0
20231102,171400,3659797842,1527,1527,1527,1527,0
20231102,171300,3659797842,1527,1527,1527,1527,0
20231102,171200,3659797842,1527,1527,1527,1527,0
20231102,171100,3659797842,1527,1527,1527,1527,0
20231102,171000,3659797842,1527,1527,1527,1527,0
20231102,170900,3659797842,1527,1527,1527,1527,0
20231102,170800,3659797842,1527,1527,1527,1527,0
20231102,170700,3659797842,1527,1527,1527,1527,0
20231102,170600,3659797842,1527,1527,1527,1527,0
20231102,170500,3659797842,1527,1527,1527,1527,0
20231102,170400,3659797842,1527,1527,1527,1527,0
20231102,170300,3659797842,1527,1527,1527,1527,0
20231102,170200,3659797842,1527,1527,1527,1527,0
20231102,170100,3659797842,1527,1527,1527,1527,0
20231102,170000,3659797842,1527,1527,1527,1527,0
20231102,165900,3659797842,1527,1527,1527,1527,0
20231102,165800,3659797842,1527,1527,1527,1527,0
20231102,165700,3659797842,1527,1527,1527,1527,0
20231102,165600,3659797842,1527,1527,1527,1527,0
20231102,165500,3659797842,1527,1527,1527,1527,0
20231102,165400,3659797842,1527,1527,1527,1527,13753
20231102,165300,3659797842,1527,1527,1527,1527,0
20231102,165200,3659797842,1527,1527,1527,1527,0
20231102,165100,3659797842,1527,1527,1527,1527,0
20231102,165000,3659797842,1527,1527,1527,1527,0
20231102,164900,3659797842,1527,1527,1527,1527,0
20231102,164800,3659797842,1527,1527,1527,1527,0
20231102,164700,3659797842,1527,1527,1527,1527,0
20231102,164600,3659797842,1527,1527,1527,1527,0
20231102,164500,3659797842,1527,1527,1527,1527,0
20231102,164400,3659797842,1527,1527,1527,1527,0
20231102,164300,3659797842,1527,1527,1527,1527,0
20231102,164200,3659797842,1527,1527,1527,1527,0
20231102,164100,3659797842,1527,1527,1527,1527,0
20231102,164000,3659797842,1527,1527,1527,1527,0
20231102,163900,3659797842,1527,1527,1527,1527,0
20231102,163800,3659797842,1527,1527,1527,1527,0
20231102,163700,3659797842,1527,1527,1527,1527,0
20231102,163600,3659797842,1527,1527,1527,1527,0
20231102,163500,3659797842,1527,1527,1527,1527,0
20231102,163400,3659797842,1527,1527,1527,1527,0
20231102,163300,3659797842,1527,1527,1527,1527,0
20231102,163200,3659797842,1527,1527,1527,1527,0
20231102,163100,3659797842,1527,1527,1527,1527,0
20231102,163000,3659797842,1527,1527,1527,1527,0
20231102,162900,3659797842,1527,1527,1527,1527,0
20231102,162800,3659797842,1527,1527,1527,1527,0
20231102,162700,3659797842,1527,1527,1527,1527,0
20231102,162600,3659797842,1527,1527,1527,1527,0
20231102,162500,3659797842,1527,1527,1527,1527,0
20231102,162400,3659797842,1527,1527,1527,1527,13753
20231102,162300,3659797842,1527,1527,1527,1527,0
20231102,162200,3659797842,1527,1527,1527,1527,0
20231102,162100,3659797842,1527,1527,1527,1527,0
20231102,162000,3659797842,1527,1527,1527,1527,0
20231102,161900,3659797842,1527,1527,1527,1527,0
20231102,161800,3659797842,1527,1527,1527,1527,0
20231102,161700,3659797842,1527,1527,1527,1527,0
20231102,161600,3659797842,1527,1527,1527,1527,0
20231102,161500,3659797842,1527,1527,1527,1527,0
20231102,161400,3659797842,1527,1527,1527,1527,0
20231102,161300,3659797842,1527,1527,1527,1527,0
20231102,161200,3659797842,1527,1527,1527,1527,0
20231102,161100,3659797842,1527,1527,1527,1527,0
20231102,161000,3659797842,1527,1527,1527,1527,0
20231102,160900,3659797842,1527,1527,1527,1527,0
20231102,160800,3659797842,1527,1527,1527,1527,0
20231102,160700,3659797842,1527,1527,1527,1527,0
20231102,160600,3659797842,1527,1527,1527,1527,0
20231102,160500,3659797842,1527,1527,1527,1527,0
20231102,160400,3659797842,1527,1527,1527,1527,0
20231102,160300,3659797842,1527,1527,1527,1527,0
20231102,160200,3659797842,1527,1527,1527,1527,0
20231102,160100,3659797842,1527,1527,1527,1527,0
20231102,160000,3659797842,1527,1527,1527,1527,0
20231102,155900,3659797842,1527,1527,1527,1527,0
20231102,155800,3659797842,1527,1527,1527,1527,0
20231102,155700,3659797842,1527,1527,1527,1527,0
20231102,155600,3659797842,1527,1527,1527,1527,0
20231102,155500,3659797842,1527,1527,1527,1527,0
20231102,155400,3659797842,1527,1527,1527,1527,13753
20231102,155300,3659797842,1527,1527,1527,1527,0
20231102,155200,3659797842,1527,1527,1527,1527,0
20231102,155100,3659797842,1527,1527,1527,1527,0
20231102,155000,3659797842,1527,1527,1527,1527,0
20231102,154900,3659797842,1527,1527,1527,1527,0
20231102,154800,3659797842,1527,1527,1527,1527,0
20231102,154700,3659797842,1527,1527,1527,1527,0
20231102,154600,3659797842,1527,1527,1527,1527,0
20231102,154500,3659797842,1527,1527,1527,1527,0
20231102,154400,3659797842,1527,1527,1527,1527,0
20231102,154300,3659797842,1527,1527,1527,1527,0
20231102,154200,3659797842,1527,1527,1527,1527,0
20231102,154100,3659797842,1527,1527,1527,1527,0
20231102,154000,3659797842,1527,1527,1527,1527,0
20231102,153900,3659797842,1527,1527,1527,1527,0
20231102,153800,3659797842,1527,1527,1527,1527,0
20231102,153700,3659797842,1527,1527,1527,1527,0
20231102,153600,3659797842,1527,1527,1527,1527,0
20231102,153500,3659797842,1527,1527,1527,1527,0
20231102,153400,3659797842,1527,1527,1527,1527,0
20231102,153300,3659797842,1527,1527,1527,1527,0
20231102,153200,3659797842,1527,1527,1527,1527,0
20231102,153100,3659797842,1527,1527,1527,1527,0
20231102,153000,3659797842,1527,1527,1527,1527,13753
20231102,152900,3638797011,1527,1527,1527,1527,0
20231102,152800,3638797011,1527,1527,1527,1527,0
20231102,152700,3638797011,1527,1527,1527,1527,0
20231102,152600,3638797011,1527,1527,1527,1527,0
20231102,152500,3638797011,1527,1527,1527,1527,0
20231102,152400,3638797011,1527,1527,1527,1527,0
20231102,152300,3638797011,1527,1527,1527,1527,0
20231102,152200,3638797011,1527,1527,1527,1527,0
20231102,152100,3638797011,1527,1527,1527,1527,0
20231102,152000,3638797011,1527,1527,1527,1527,0
20231102,151900,3638797011,1527,1524,1527,1524,2485
20231102,151800,3635004229,1527,1525,1527,1524,3955
20231102,151700,3628975946,1524,1530,1530,1522,7732
20231102,151600,3617170432,1529,1530,1530,1529,4336
20231102,151500,3610540665,1530,1530,1530,1529,9413
20231102,151400,3596145825,1529,1527,1529,1527,7224
20231102,151300,3585104405,1527,1523,1527,1523,2161
20231102,151200,3581810598,1525,1525,1527,1524,10836
20231102,151100,3565285685,1525,1526,1527,1525,3083
20231102,151000,3560581114,1526,1527,1527,1525,3326
20231102,150900,3555506138,1527,1525,1527,1525,1956
20231102,150800,3552521878,1524,1522,1524,1522,488
20231102,150700,3551778204,1524,1521,1524,1521,3510
20231102,150600,3546437593,1521,1521,1522,1521,3394
20231102,150500,3541274906,1521,1520,1521,1520,550
20231102,150400,3540438885,1520,1523,1523,1520,6353
20231102,150300,3530776180,1523,1526,1526,1523,12398
20231102,150200,3511871531,1526,1528,1528,1526,2736
20231102,150100,3507695215,1528,1528,1528,1527,299
20231102,150000,3507238346,1528,1527,1528,1527,1803
20231102,145900,3504484383,1527,1527,1528,1527,6193
20231102,145800,3495024688,1527,1527,1527,1526,1225
20231102,145700,3493154123,1526,1526,1527,1526,2304
20231102,145600,3489637616,1526,1527,1527,1526,3079
20231102,145500,3484935998,1527,1526,1527,1525,4727
20231102,145400,3477722689,1526,1526,1526,1526,634
20231102,145300,3476755205,1526,1525,1526,1525,1276
20231102,145200,3474809275,1526,1528,1528,1525,3195
20231102,145100,3469931675,1528,1524,1528,1524,4137
20231102,145000,3463614652,1524,1521,1524,1521,18097
20231102,144900,3436077739,1521,1520,1521,1520,3745
20231102,144800,3430381608,1522,1521,1523,1520,17176
20231102,144700,3404270791,1520,1520,1520,1520,1350
20231102,144600,3402218791,1520,1524,1524,1520,3226
20231102,144500,3397310095,1524,1525,1525,1523,675
20231102,144400,3396282003,1525,1524,1525,1523,684
20231102,144300,3395239804,1524,1523,1524,1523,1000
20231102,144200,3393716004,1523,1523,1523,1523,2124
20231102,144100,3390481152,1523,1522,1523,1522,381
20231102,144000,3389901269,1523,1523,1523,1520,2374
20231102,143900,3386290301,1523,1523,1523,1522,27
20231102,143800,3386249183,1523,1522,1523,1521,1093
20231102,143700,3384586097,1522,1522,1522,1521,621
20231102,143600,3383640985,1522,1522,1522,1522,76
20231102,143500,3383525313,1521,1520,1522,1520,781
20231102,143400,3382337190,1520,1522,1522,1520,6229
20231102,143300,3372867794,1522,1523,1523,1522,516
20231102,143200,3372082441,1523,1524,1524,1522,1691
20231102,143100,3369508055,1525,1525,1526,1525,2466
20231102,143000,3365746174,1525,1525,1525,1525,434
20231102,142900,3365084324,1525,1525,1525,1524,1477
20231102,142800,3362832297,1525,1524,1525,1523,516
20231102,142700,3362045627,1524,1524,1524,1524,399
20231102,142600,3361437551,1523,1525,1525,1523,233
20231102,142500,3361082488,1525,1525,1525,1521,3812
20231102,142400,3355274064,1525,1525,1525,1525,2189
20231102,142300,3351935839,1526,1526,1526,1525,796
20231102,142200,3350721463,1526,1523,1527,1523,1551
20231102,142100,3348359226,1526,1528,1528,1523,1970
20231102,142000,3345351870,1528,1529,1529,1528,956
20231102,141900,3343891084,1528,1529,1530,1528,4375
20231102,141800,3337200840,1529,1527,1530,1527,7223
20231102,141700,3326160247,1527,1526,1527,1526,14637
20231102,141600,3303809764,1526,1526,1527,1526,1002
20231102,141500,3302280710,1527,1526,1527,1524,6785
20231102,141400,3291933593,1525,1524,1525,1524,849
20231102,141300,3290638889,1525,1526,1526,1525,7933
20231102,141200,3278541014,1525,1525,1525,1524,599
20231102,141100,3277627939,1525,1524,1525,1522,1721
20231102,141000,3275006175,1525,1524,1525,1523,296
20231102,140900,3274555066,1525,1526,1526,1525,533
20231102,140800,3273741805,1526,1527,1527,1526,4621
20231102,140700,3266689647,1527,1527,1527,1527,287
20231102,140600,3266251398,1526,1526,1527,1525,5000
20231102,140500,3258621875,1526,1526,1526,1526,376
20231102,140400,3258048099,1526,1526,1527,1524,3961
20231102,140300,3252003623,1526,1524,1526,1524,8948
20231102,140200,3238357360,1523,1522,1524,1522,823
20231102,140100,3237104498,1522,1521,1522,1521,260
20231102,140000,3236709036,1520,1520,1520,1520,506
20231102,135900,3235939916,1522,1522,1522,1519,2722
20231102,135800,3231801468,1521,1520,1522,1519,2782
20231102,135700,3227570509,1521,1521,1521,1519,6399
20231102,135600,3217844083,1521,1523,1523,1521,1111
20231102,135500,3216152971,1522,1523,1524,1522,190
20231102,135400,3215863601,1524,1523,1524,1519,11808
20231102,135300,3197874998,1523,1522,1524,1522,3119
20231102,135200,3193124852,1523,1521,1523,1521,5490
20231102,135100,3184769189,1520,1517,1521,1517,26096
20231102,135000,3145121772,1517,1516,1517,1516,281
20231102,134900,3144695515,1516,1516,1517,1516,297
20231102,134800,3144245262,1516,1518,1518,1516,1805
20231102,134700,3141507494,1518,1518,1519,1518,132
20231102,134600,3141307112,1518,1518,1518,1518,589
20231102,134500,3140413010,1517,1517,1517,1517,235
20231102,134400,3140056515,1517,1516,1517,1516,1422
20231102,134300,3137899345,1517,1516,1517,1516,1172
20231102,134200,3136121434,1517,1517,1517,1517,24
20231102,134100,3136085026,1517,1516,1517,1516,1211
20231102,134000,3134248924,1516,1516,1516,1516,249
20231102,133900,3133871440,1517,1515,1517,1515,1109
20231102,133800,3132190603,1515,1514,1515,1512,148
20231102,133700,3131966501,1512,1513,1513,1509,39
20231102,133600,3131907535,1515,1508,1515,1508,12
20231102,133500,3131889362,1508,1519,1519,1507,19854
20231102,133400,3101902646,1519,1506,1519,1506,60796
20231102,133300,3009774226,1506,1506,1507,1506,704
20231102,133200,3008713304,1506,1507,1508,1506,5616
20231102,133100,3000251865,1508,1508,1509,1507,1286
20231102,133000,2998312470,1508,1508,1509,1508,702
20231102,132900,2997253648,1509,1510,1510,1509,832
20231102,132800,2995997412,1510,1510,1510,1509,1016
20231102,132700,2994463303,1510,1505,1510,1505,18695
20231102,132600,2966285135,1504,1504,1504,1503,13562
20231102,132500,2945889887,1504,1503,1504,1502,4194
20231102,132400,2939588877,1503,1503,1503,1503,1924
20231102,132300,2936697105,1502,1503,1503,1502,2159
20231102,132200,2933452565,1503,1503,1505,1503,1191
20231102,132100,2931662479,1503,1506,1507,1503,5778
20231102,132000,2922972978,1506,1504,1506,1504,631
20231102,131900,2922023772,1506,1505,1506,1503,6357
20231102,131800,2912463200,1505,1507,1507,1505,5566
20231102,131700,2904083949,1506,1507,1507,1506,2628
20231102,131600,2900124629,1507,1507,1507,1506,2124
20231102,131500,2896923771,1507,1507,1507,1506,1802
20231102,131400,2894208521,1507,1506,1507,1506,4246
20231102,131300,2887810697,1506,1509,1509,1506,3581
20231102,131200,2882413004,1509,1511,1511,1509,7491
20231102,131100,2871103374,1511,1510,1511,1510,152
20231102,131000,2870873721,1511,1512,1512,1510,72
20231102,130900,2870764913,1511,1512,1512,1511,1497
20231102,130800,2868502905,1512,1512,1512,1512,698
20231102,130700,2867447529,1512,1512,1513,1512,1047
20231102,130600,2865863919,1513,1514,1514,1513,5852
20231102,130500,2857008795,1514,1514,1514,1514,3711
20231102,130400,2851390341,1514,1514,1514,1514,1001
20231102,130300,2849874827,1514,1514,1514,1514,4264
20231102,130200,2843419131,1514,1514,1514,1514,0
20231102,130100,2843419131,1514,1512,1515,1512,1878
20231102,130000,2840575618,1511,1510,1511,1509,16280
20231102,125900,2815992769,1509,1510,1510,1509,1231
20231102,125800,2814134665,1509,1510,1511,1509,13454
20231102,125700,2793818965,1510,1507,1510,1506,2434
20231102,125600,2790147214,1507,1506,1507,1505,4814
20231102,125500,2782898530,1507,1507,1507,1507,3353
20231102,125400,2777845559,1508,1510,1510,1507,7981
20231102,125300,2765806162,1510,1510,1513,1510,9474
20231102,125200,2751499171,1510,1511,1511,1510,8932
20231102,125100,2738010863,1511,1511,1512,1510,4373
20231102,125000,2731404532,1511,1513,1513,1510,5210
20231102,124900,2723535834,1510,1512,1512,1510,1480
20231102,124800,2721300214,1510,1514,1514,1510,36269
20231102,124700,2666511553,1514,1515,1515,1513,5128
20231102,124600,2658748119,1515,1515,1515,1515,500
20231102,124500,2657990619,1515,1515,1516,1513,1651
20231102,124400,2655489512,1516,1515,1516,1515,1038
20231102,124300,2653916941,1515,1516,1516,1515,211
20231102,124200,2653597275,1516,1516,1516,1515,2016
20231102,124100,2650542500,1516,1515,1516,1515,4893
20231102,124000,2643129592,1515,1515,1515,1514,565
20231102,123900,2642273618,1515,1514,1515,1514,3721
20231102,123800,2636636653,1514,1514,1515,1514,711
20231102,123700,2635560198,1514,1515,1515,1514,202
20231102,123600,2635254269,1515,1515,1515,1514,310
20231102,123500,2634784717,1515,1515,1515,1512,5760
20231102,123400,2626073487,1512,1514,1514,1512,1248
20231102,123300,2624185311,1514,1514,1514,1514,326
20231102,123200,2623691747,1514,1515,1515,1514,792
20231102,123100,2622492504,1515,1515,1515,1513,863
20231102,123000,2621186650,1513,1513,1515,1512,2101
20231102,122900,2618008403,1513,1515,1515,1513,1354
20231102,122800,2615959399,1515,1515,1515,1512,2545
20231102,122700,2612108629,1515,1515,1515,1514,674
20231102,122600,2611087657,1515,1515,1515,1513,73
20231102,122500,2610977201,1514,1513,1514,1512,3154
20231102,122400,2606205687,1513,1513,1513,1512,1416
20231102,122300,2604064327,1513,1514,1514,1513,1093
20231102,122200,2602410617,1513,1513,1514,1512,3102
20231102,122100,2597716436,1514,1515,1515,1514,51
20231102,122000,2597639172,1512,1515,1515,1512,2190
20231102,121900,2594324822,1514,1513,1515,1513,3200
20231102,121800,2589483197,1513,1515,1515,1513,5878
20231102,121700,2580586826,1515,1515,1516,1514,2472
20231102,121600,2576843251,1515,1517,1517,1514,1244
20231102,121500,2574958598,1515,1516,1517,1515,3771
20231102,121400,2569241789,1516,1515,1516,1515,947
20231102,121300,2567807049,1514,1514,1516,1514,572
20231102,121200,2566940132,1514,1515,1515,1514,1449
20231102,121100,2564744945,1515,1516,1517,1515,1507
20231102,121000,2562461510,1515,1515,1516,1514,2949
20231102,120900,2557994911,1515,1516,1516,1514,1853
20231102,120800,2555187597,1517,1515,1517,1514,1366
20231102,120700,2553118249,1515,1516,1518,1515,823
20231102,120600,2551871141,1516,1515,1516,1515,1343
20231102,120500,2549836446,1515,1515,1515,1515,5646
20231102,120400,2541282756,1515,1517,1519,1515,4198
20231102,120300,2534917232,1519,1517,1519,1516,434
20231102,120200,2534258854,1517,1520,1520,1516,2291
20231102,120100,2530784344,1520,1517,1523,1516,3637
20231102,120000,2525267428,1521,1520,1521,1517,2530
20231102,115900,2521423362,1520,1517,1520,1517,1306
20231102,115800,2519441028,1517,1517,1517,1517,207
20231102,115700,2519127009,1517,1515,1517,1514,9762
20231102,115600,2504341378,1514,1514,1517,1514,352
20231102,115500,2503808093,1514,1517,1517,1514,7333
20231102,115400,2492700600,1517,1518,1518,1517,2140
20231102,115300,2489453183,1518,1517,1519,1517,2240
20231102,115200,2486054302,1518,1517,1518,1517,1191
20231102,115100,2484246519,1517,1519,1519,1515,15280
20231102,115000,2461084011,1520,1520,1520,1518,2147
20231102,114900,2457824001,1520,1518,1520,1518,1460
20231102,114800,2455607604,1519,1520,1520,1519,3314
20231102,114700,2450573636,1520,1522,1522,1519,2469
20231102,114600,2446820276,1523,1520,1523,1520,2869
20231102,114500,2442452605,1520,1520,1520,1520,1108
20231102,114400,2440768445,1520,1526,1526,1519,13526
20231102,114300,2420192433,1526,1530,1530,1525,7711
20231102,114200,2408417422,1530,1530,1530,1529,927
20231102,114100,2406999829,1529,1530,1530,1529,1326
20231102,114000,2404972329,1529,1529,1529,1528,848
20231102,113900,2403676123,1529,1528,1529,1528,1339
20231102,113800,2401629556,1528,1529,1529,1527,3129
20231102,113700,2396848893,1529,1530,1530,1529,371
20231102,113600,2396281585,1530,1530,1530,1529,296
20231102,113500,2395828726,1530,1527,1530,1527,815
20231102,113400,2394582475,1530,1528,1530,1526,4782
20231102,113300,2387272768,1529,1529,1530,1529,1011
20231102,113200,2385726948,1529,1532,1533,1529,6781
20231102,113100,2375345286,1533,1533,1534,1532,2683
20231102,113000,2371232386,1533,1529,1533,1529,21906
20231102,112900,2337701564,1529,1528,1529,1527,2117
20231102,112800,2334466890,1528,1525,1529,1525,10681
20231102,112700,2318174859,1525,1523,1525,1522,2042
20231102,112600,2315062254,1524,1524,1524,1523,16
20231102,112500,2315037874,1524,1521,1524,1521,3810
20231102,112400,2309240670,1522,1521,1522,1520,2487
20231102,112300,2305458129,1522,1521,1522,1521,2350
20231102,112200,2301881751,1521,1521,1522,1520,4103
20231102,112100,2295642191,1522,1523,1523,1521,3917
20231102,112000,2289683611,1523,1525,1525,1523,258
20231102,111900,2289290475,1525,1524,1525,1524,85
20231102,111800,2289160860,1525,1524,1525,1524,2559
20231102,111700,2285259265,1524,1522,1524,1521,2047
20231102,111600,2282142241,1522,1522,1522,1522,2534
20231102,111500,2278285493,1522,1523,1523,1522,717
20231102,111400,2277193816,1524,1525,1525,1524,103
20231102,111300,2277036752,1524,1523,1524,1522,13555
20231102,111200,2256392793,1523,1522,1523,1519,97
20231102,111100,2256245374,1523,1524,1524,1519,727
20231102,111000,2255140777,1523,1523,1524,1523,1022
20231102,110900,2253583626,1515,1520,1520,1515,38050
20231102,110800,2195892523,1520,1520,1521,1520,938
20231102,110700,2194466753,1518,1522,1522,1518,9767
20231102,110600,2179617754,1527,1527,1528,1521,2924
20231102,110500,2175160849,1527,1528,1528,1527,2188
20231102,110400,2171819144,1528,1530,1530,1528,1269
20231102,110300,2169879687,1530,1529,1530,1528,1200
20231102,110200,2168046078,1530,1531,1531,1530,564
20231102,110100,2167183157,1527,1532,1533,1527,15410
20231102,110000,2143631766,1532,1528,1532,1528,6639
20231102,105900,2133479390,1528,1528,1528,1525,340
20231102,105800,2132960881,1528,1528,1528,1528,53
20231102,105700,2132879897,1528,1528,1528,1520,111
20231102,105600,2132710705,1529,1527,1529,1527,2451
20231102,105500,2128966824,1527,1527,1528,1516,11305
20231102,105400,2111755773,1526,1526,1526,1523,3638
20231102,105300,2106206246,1526,1525,1526,1524,2658
20231102,105200,2102152644,1525,1523,1525,1522,6266
20231102,105100,2092614516,1523,1519,1523,1516,21269
20231102,105000,2060275340,1519,1519,1519,1515,5551
20231102,104900,2051852311,1519,1520,1520,1517,2001
20231102,104800,2048813396,1520,1518,1521,1517,31839
20231102,104700,2000479298,1518,1519,1520,1518,5270
20231102,104600,1992477491,1519,1520,1520,1519,1787
20231102,104500,1989761318,1521,1522,1522,1520,8959
20231102,104400,1976140876,1522,1523,1523,1522,2550
20231102,104300,1972259076,1526,1525,1526,1523,26115
20231102,104200,1932435116,1525,1526,1526,1524,5257
20231102,104100,1924419850,1526,1526,1527,1526,3613
20231102,104000,1918906410,1526,1526,1526,1523,407
20231102,103900,1918285964,1523,1524,1526,1523,1098
20231102,103800,1916612365,1524,1524,1528,1523,4931
20231102,103700,1909095649,1528,1520,1528,1517,33285
20231102,103600,1858419935,1522,1523,1523,1520,28783
20231102,103500,1814655591,1523,1525,1525,1523,5665
20231102,103400,1806025958,1525,1527,1528,1523,25643
20231102,103300,1766901996,1528,1529,1530,1527,15680
20231102,103200,1742948532,1529,1533,1534,1528,14877
20231102,103100,1720177858,1533,1536,1536,1531,63122
20231102,103000,1623331671,1540,1540,1540,1535,36775
20231102,102900,1566777646,1541,1542,1542,1539,4477
20231102,102800,1559882544,1541,1542,1542,1541,12061
20231102,102700,1541293844,1542,1542,1542,1539,7833
20231102,102600,1529227667,1542,1543,1544,1539,36581
20231102,102500,1472839784,1543,1541,1543,1540,6926
20231102,102400,1462160596,1541,1539,1541,1539,9310
20231102,102300,1447824911,1539,1538,1539,1538,2610
20231102,102200,1443808555,1538,1538,1538,1536,4215
20231102,102100,1437330513,1538,1536,1538,1536,2874
20231102,102000,1432912893,1537,1535,1537,1535,1416
20231102,101900,1430739253,1534,1534,1534,1533,4801
20231102,101800,1423376566,1533,1535,1535,1533,4757
20231102,101700,1416079391,1533,1538,1540,1533,16163
20231102,101600,1391253988,1540,1533,1540,1532,11778
20231102,101500,1373147367,1533,1541,1542,1533,25029
20231102,101400,1334646565,1541,1538,1541,1537,20498
20231102,101300,1303097650,1538,1538,1538,1535,7322
20231102,101200,1291848933,1538,1535,1538,1534,28518
20231102,101100,1248053811,1534,1531,1535,1531,17987
20231102,101000,1220489915,1531,1531,1531,1530,3813
20231102,100900,1214656022,1531,1530,1532,1526,15531
20231102,100800,1190892206,1530,1528,1530,1525,9010
20231102,100700,1177125933,1529,1529,1531,1527,11865
20231102,100600,1158989484,1530,1527,1530,1524,2912
20231102,100500,1154543554,1527,1524,1527,1523,8143
20231102,100400,1142132519,1524,1529,1530,1523,18783
20231102,100300,1113476118,1529,1531,1531,1527,9798
20231102,100200,1098498514,1531,1525,1533,1525,37414
20231102,100100,1041303424,1526,1522,1526,1522,24471
20231102,100000,1003986962,1523,1521,1523,1521,2940
20231102,095900,999512397,1521,1520,1522,1517,6768
20231102,095800,989233246,1523,1525,1526,1520,6937
20231102,095700,978655623,1527,1513,1527,1513,58504
20231102,095600,889752978,1513,1511,1513,1510,11662
20231102,095500,872117187,1511,1505,1511,1504,12200
20231102,095400,853718928,1507,1507,1508,1504,10893
20231102,095300,837311284,1505,1507,1507,1505,9277
20231102,095200,823340929,1506,1507,1507,1506,2016
20231102,095100,820304820,1507,1502,1507,1502,632
20231102,095000,819355318,1502,1507,1508,1502,6497
20231102,094900,809583287,1507,1507,1507,1507,1912
20231102,094800,806701903,1507,1507,1507,1506,5224
20231102,094700,798830508,1507,1507,1508,1506,871
20231102,094600,797518665,1506,1509,1509,1506,4876
20231102,094500,790162127,1509,1508,1509,1507,4417
20231102,094400,783498516,1507,1507,1509,1507,6707
20231102,094300,773387709,1507,1509,1509,1507,6594
20231102,094200,763444956,1509,1511,1512,1509,1700
20231102,094100,760877438,1511,1512,1512,1511,1504
20231102,094000,758604540,1511,1508,1511,1508,9186
20231102,093900,744733691,1509,1508,1510,1508,3934
20231102,093800,738801059,1508,1509,1510,1508,3495
20231102,093700,733526383,1508,1508,1510,1508,2403
20231102,093600,729902627,1508,1514,1514,1508,9446
20231102,093500,715625517,1513,1514,1515,1513,2120
20231102,093400,712415393,1516,1512,1517,1511,3208
20231102,093300,707561636,1512,1515,1518,1512,11425
20231102,093200,690246421,1516,1514,1516,1514,803
20231102,093100,689029917,1514,1513,1517,1513,3957
20231102,093000,683033303,1513,1512,1516,1512,4242
20231102,092900,676616946,1513,1507,1516,1507,8950
20231102,092800,663069139,1511,1510,1511,1510,6692
20231102,092700,652963695,1510,1504,1510,1503,9933
20231102,092600,638003155,1503,1505,1507,1503,8687
20231102,092500,624926748,1506,1508,1509,1505,5587
20231102,092400,616506309,1507,1508,1509,1507,2677
20231102,092300,612470280,1510,1515,1516,1509,6437
20231102,092200,602734404,1516,1512,1516,1512,7718
20231102,092100,591054950,1512,1514,1516,1512,7120
20231102,092000,580281822,1513,1519,1519,1513,7277
20231102,091900,569249106,1519,1515,1519,1515,21277
20231102,091800,536968986,1514,1512,1515,1512,14930
20231102,091700,514365548,1512,1506,1512,1505,12780
20231102,091600,495073425,1504,1501,1506,1501,8331
20231102,091500,482545296,1501,1505,1505,1501,4121
20231102,091400,476355785,1505,1506,1506,1501,5516
20231102,091300,468061091,1507,1509,1509,1500,21777
20231102,091200,435274523,1509,1498,1509,1498,20450
20231102,091100,404546625,1499,1499,1499,1494,19309
20231102,091000,375680863,1495,1499,1502,1494,10865
20231102,090900,359403821,1499,1493,1499,1486,16493
20231102,090800,334762120,1493,1493,1494,1480,25466
20231102,090700,296917820,1493,1477,1494,1477,9547
20231102,090600,282760308,1477,1471,1480,1467,16111
20231102,090500,258974706,1469,1484,1486,1467,36620
20231102,090400,204864889,1484,1493,1499,1484,23962
20231102,090300,169136785,1493,1508,1514,1493,29622
20231102,090200,124699216,1508,1506,1517,1504,11241
20231102,090100,107703431,1506,1515,1522,1506,50836
20231102,090000,30529194,1514,1504,1517,1504,20234