KissMeData/027580/min/candle-20231115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231115,191000,3000368115,1765,1765,1765,1765,37763
20231115,190900,3000368115,1765,1765,1765,1765,0
20231115,190800,3000368115,1765,1765,1765,1765,0
20231115,190700,3000368115,1765,1765,1765,1765,0
20231115,190600,3000368115,1765,1765,1765,1765,0
20231115,190500,3000368115,1765,1765,1765,1765,0
20231115,190400,3000368115,1765,1765,1765,1765,0
20231115,190300,3000368115,1765,1765,1765,1765,0
20231115,190200,3000368115,1765,1765,1765,1765,0
20231115,190100,3000368115,1765,1765,1765,1765,0
20231115,190000,3000368115,1765,1765,1765,1765,0
20231115,185900,3000368115,1765,1765,1765,1765,0
20231115,185800,3000368115,1765,1765,1765,1765,0
20231115,185700,3000368115,1765,1765,1765,1765,0
20231115,185600,3000368115,1765,1765,1765,1765,0
20231115,185500,3000368115,1765,1765,1765,1765,0
20231115,185400,3000368115,1765,1765,1765,1765,0
20231115,185300,3000368115,1765,1765,1765,1765,0
20231115,185200,3000368115,1765,1765,1765,1765,0
20231115,185100,3000368115,1765,1765,1765,1765,0
20231115,185000,3000368115,1765,1765,1765,1765,0
20231115,184900,3000368115,1765,1765,1765,1765,0
20231115,184800,3000368115,1765,1765,1765,1765,0
20231115,184700,3000368115,1765,1765,1765,1765,0
20231115,184600,3000368115,1765,1765,1765,1765,0
20231115,184500,3000368115,1765,1765,1765,1765,0
20231115,184400,3000368115,1765,1765,1765,1765,0
20231115,184300,3000368115,1765,1765,1765,1765,0
20231115,184200,3000368115,1765,1765,1765,1765,0
20231115,184100,3000368115,1765,1765,1765,1765,0
20231115,184000,3000368115,1765,1765,1765,1765,37763
20231115,183900,3000368115,1765,1765,1765,1765,0
20231115,183800,3000368115,1765,1765,1765,1765,0
20231115,183700,3000368115,1765,1765,1765,1765,0
20231115,183600,3000368115,1765,1765,1765,1765,0
20231115,183500,3000368115,1765,1765,1765,1765,0
20231115,183400,3000368115,1765,1765,1765,1765,0
20231115,183300,3000368115,1765,1765,1765,1765,0
20231115,183200,3000368115,1765,1765,1765,1765,0
20231115,183100,3000368115,1765,1765,1765,1765,0
20231115,183000,3000368115,1765,1765,1765,1765,0
20231115,182900,3000368115,1765,1765,1765,1765,0
20231115,182800,3000368115,1765,1765,1765,1765,0
20231115,182700,3000368115,1765,1765,1765,1765,0
20231115,182600,3000368115,1765,1765,1765,1765,0
20231115,182500,3000368115,1765,1765,1765,1765,0
20231115,182400,3000368115,1765,1765,1765,1765,0
20231115,182300,3000368115,1765,1765,1765,1765,0
20231115,182200,3000368115,1765,1765,1765,1765,0
20231115,182100,3000368115,1765,1765,1765,1765,0
20231115,182000,3000368115,1765,1765,1765,1765,0
20231115,181900,3000368115,1765,1765,1765,1765,0
20231115,181800,3000368115,1765,1765,1765,1765,0
20231115,181700,3000368115,1765,1765,1765,1765,0
20231115,181600,3000368115,1765,1765,1765,1765,0
20231115,181500,3000368115,1765,1765,1765,1765,0
20231115,181400,3000368115,1765,1765,1765,1765,0
20231115,181300,3000368115,1765,1765,1765,1765,0
20231115,181200,3000368115,1765,1765,1765,1765,0
20231115,181100,3000368115,1765,1765,1765,1765,0
20231115,181000,3000368115,1765,1765,1765,1765,37763
20231115,180900,3000368115,1765,1765,1765,1765,0
20231115,180800,3000368115,1765,1765,1765,1765,0
20231115,180700,3000368115,1765,1765,1765,1765,0
20231115,180600,3000368115,1765,1765,1765,1765,0
20231115,180500,3000368115,1765,1765,1765,1765,0
20231115,180400,3000368115,1765,1765,1765,1765,0
20231115,180300,3000368115,1765,1765,1765,1765,0
20231115,180200,3000368115,1765,1765,1765,1765,0
20231115,180100,3000368115,1765,1765,1765,1765,0
20231115,180000,3000368115,1765,1765,1765,1765,0
20231115,175900,3000368115,1765,1765,1765,1765,0
20231115,175800,3000368115,1765,1765,1765,1765,0
20231115,175700,3000368115,1765,1765,1765,1765,0
20231115,175600,3000368115,1765,1765,1765,1765,0
20231115,175500,3000368115,1765,1765,1765,1765,0
20231115,175400,3000368115,1765,1765,1765,1765,0
20231115,175300,3000368115,1765,1765,1765,1765,0
20231115,175200,3000368115,1765,1765,1765,1765,0
20231115,175100,3000368115,1765,1765,1765,1765,0
20231115,175000,3000368115,1765,1765,1765,1765,0
20231115,174900,3000368115,1765,1765,1765,1765,0
20231115,174800,3000368115,1765,1765,1765,1765,0
20231115,174700,3000368115,1765,1765,1765,1765,0
20231115,174600,3000368115,1765,1765,1765,1765,0
20231115,174500,3000368115,1765,1765,1765,1765,0
20231115,174400,3000368115,1765,1765,1765,1765,0
20231115,174300,3000368115,1765,1765,1765,1765,0
20231115,174200,3000368115,1765,1765,1765,1765,0
20231115,174100,3000368115,1765,1765,1765,1765,0
20231115,174000,3000368115,1765,1765,1765,1765,37763
20231115,173900,3000368115,1765,1765,1765,1765,0
20231115,173800,3000368115,1765,1765,1765,1765,0
20231115,173700,3000368115,1765,1765,1765,1765,0
20231115,173600,3000368115,1765,1765,1765,1765,0
20231115,173500,3000368115,1765,1765,1765,1765,0
20231115,173400,3000368115,1765,1765,1765,1765,0
20231115,173300,3000368115,1765,1765,1765,1765,0
20231115,173200,3000368115,1765,1765,1765,1765,0
20231115,173100,3000368115,1765,1765,1765,1765,0
20231115,173000,3000368115,1765,1765,1765,1765,0
20231115,172900,3000368115,1765,1765,1765,1765,0
20231115,172800,3000368115,1765,1765,1765,1765,0
20231115,172700,3000368115,1765,1765,1765,1765,0
20231115,172600,3000368115,1765,1765,1765,1765,0
20231115,172500,3000368115,1765,1765,1765,1765,0
20231115,172400,3000368115,1765,1765,1765,1765,0
20231115,172300,3000368115,1765,1765,1765,1765,0
20231115,172200,3000368115,1765,1765,1765,1765,0
20231115,172100,3000368115,1765,1765,1765,1765,0
20231115,172000,3000368115,1765,1765,1765,1765,0
20231115,171900,3000368115,1765,1765,1765,1765,0
20231115,171800,3000368115,1765,1765,1765,1765,0
20231115,171700,3000368115,1765,1765,1765,1765,0
20231115,171600,3000368115,1765,1765,1765,1765,0
20231115,171500,3000368115,1765,1765,1765,1765,0
20231115,171400,3000368115,1765,1765,1765,1765,0
20231115,171300,3000368115,1765,1765,1765,1765,0
20231115,171200,3000368115,1765,1765,1765,1765,0
20231115,171100,3000368115,1765,1765,1765,1765,0
20231115,171000,3000368115,1765,1765,1765,1765,37763
20231115,170900,3000368115,1765,1765,1765,1765,0
20231115,170800,3000368115,1765,1765,1765,1765,0
20231115,170700,3000368115,1765,1765,1765,1765,0
20231115,170600,3000368115,1765,1765,1765,1765,0
20231115,170500,3000368115,1765,1765,1765,1765,0
20231115,170400,3000368115,1765,1765,1765,1765,0
20231115,170300,3000368115,1765,1765,1765,1765,0
20231115,170200,3000368115,1765,1765,1765,1765,0
20231115,170100,3000368115,1765,1765,1765,1765,0
20231115,170000,3000368115,1765,1765,1765,1765,0
20231115,165900,3000368115,1765,1765,1765,1765,0
20231115,165800,3000368115,1765,1765,1765,1765,0
20231115,165700,3000368115,1765,1765,1765,1765,0
20231115,165600,3000368115,1765,1765,1765,1765,0
20231115,165500,3000368115,1765,1765,1765,1765,0
20231115,165400,3000368115,1765,1765,1765,1765,0
20231115,165300,3000368115,1765,1765,1765,1765,0
20231115,165200,3000368115,1765,1765,1765,1765,0
20231115,165100,3000368115,1765,1765,1765,1765,0
20231115,165000,3000368115,1765,1765,1765,1765,0
20231115,164900,3000368115,1765,1765,1765,1765,0
20231115,164800,3000368115,1765,1765,1765,1765,0
20231115,164700,3000368115,1765,1765,1765,1765,0
20231115,164600,3000368115,1765,1765,1765,1765,0
20231115,164500,3000368115,1765,1765,1765,1765,0
20231115,164400,3000368115,1765,1765,1765,1765,0
20231115,164300,3000368115,1765,1765,1765,1765,0
20231115,164200,3000368115,1765,1765,1765,1765,0
20231115,164100,3000368115,1765,1765,1765,1765,0
20231115,164000,3000368115,1765,1765,1765,1765,37763
20231115,163900,3000368115,1765,1765,1765,1765,0
20231115,163800,3000368115,1765,1765,1765,1765,0
20231115,163700,3000368115,1765,1765,1765,1765,0
20231115,163600,3000368115,1765,1765,1765,1765,0
20231115,163500,3000368115,1765,1765,1765,1765,0
20231115,163400,3000368115,1765,1765,1765,1765,0
20231115,163300,3000368115,1765,1765,1765,1765,0
20231115,163200,3000368115,1765,1765,1765,1765,0
20231115,163100,3000368115,1765,1765,1765,1765,0
20231115,163000,3000368115,1765,1765,1765,1765,0
20231115,162900,3000368115,1765,1765,1765,1765,0
20231115,162800,3000368115,1765,1765,1765,1765,0
20231115,162700,3000368115,1765,1765,1765,1765,0
20231115,162600,3000368115,1765,1765,1765,1765,0
20231115,162500,3000368115,1765,1765,1765,1765,0
20231115,162400,3000368115,1765,1765,1765,1765,0
20231115,162300,3000368115,1765,1765,1765,1765,0
20231115,162200,3000368115,1765,1765,1765,1765,0
20231115,162100,3000368115,1765,1765,1765,1765,0
20231115,162000,3000368115,1765,1765,1765,1765,0
20231115,161900,3000368115,1765,1765,1765,1765,0
20231115,161800,3000368115,1765,1765,1765,1765,0
20231115,161700,3000368115,1765,1765,1765,1765,0
20231115,161600,3000368115,1765,1765,1765,1765,0
20231115,161500,3000368115,1765,1765,1765,1765,0
20231115,161400,3000368115,1765,1765,1765,1765,0
20231115,161300,3000368115,1765,1765,1765,1765,0
20231115,161200,3000368115,1765,1765,1765,1765,0
20231115,161100,3000368115,1765,1765,1765,1765,0
20231115,161000,3000368115,1765,1765,1765,1765,37763
20231115,160900,3000368115,1765,1765,1765,1765,0
20231115,160800,3000368115,1765,1765,1765,1765,0
20231115,160700,3000368115,1765,1765,1765,1765,0
20231115,160600,3000368115,1765,1765,1765,1765,0
20231115,160500,3000368115,1765,1765,1765,1765,0
20231115,160400,3000368115,1765,1765,1765,1765,0
20231115,160300,3000368115,1765,1765,1765,1765,0
20231115,160200,3000368115,1765,1765,1765,1765,0
20231115,160100,3000368115,1765,1765,1765,1765,0
20231115,160000,3000368115,1765,1765,1765,1765,0
20231115,155900,3000368115,1765,1765,1765,1765,0
20231115,155800,3000368115,1765,1765,1765,1765,0
20231115,155700,3000368115,1765,1765,1765,1765,0
20231115,155600,3000368115,1765,1765,1765,1765,0
20231115,155500,3000368115,1765,1765,1765,1765,0
20231115,155400,3000368115,1765,1765,1765,1765,0
20231115,155300,3000368115,1765,1765,1765,1765,0
20231115,155200,3000368115,1765,1765,1765,1765,0
20231115,155100,3000368115,1765,1765,1765,1765,0
20231115,155000,3000368115,1765,1765,1765,1765,0
20231115,154900,3000368115,1765,1765,1765,1765,0
20231115,154800,3000368115,1765,1765,1765,1765,0
20231115,154700,3000368115,1765,1765,1765,1765,0
20231115,154600,3000368115,1765,1765,1765,1765,0
20231115,154500,3000368115,1765,1765,1765,1765,0
20231115,154400,3000368115,1765,1765,1765,1765,0
20231115,154300,3000368115,1765,1765,1765,1765,0
20231115,154200,3000368115,1765,1765,1765,1765,0
20231115,154100,3000368115,1765,1765,1765,1765,0
20231115,154000,3000368115,1765,1765,1765,1765,37763
20231115,153900,3000368115,1765,1765,1765,1765,0
20231115,153800,3000368115,1765,1765,1765,1765,0
20231115,153700,3000368115,1765,1765,1765,1765,0
20231115,153600,3000368115,1765,1765,1765,1765,0
20231115,153500,3000368115,1765,1765,1765,1765,0
20231115,153400,3000368115,1765,1765,1765,1765,0
20231115,153300,3000368115,1765,1765,1765,1765,0
20231115,153200,3000368115,1765,1765,1765,1765,0
20231115,153100,3000368115,1765,1765,1765,1765,0
20231115,153000,3000368115,1765,1765,1765,1765,37763
20231115,152900,2933716420,1759,1759,1759,1759,0
20231115,152800,2933716420,1759,1759,1759,1759,0
20231115,152700,2933716420,1759,1759,1759,1759,0
20231115,152600,2933716420,1759,1759,1759,1759,0
20231115,152500,2933716420,1759,1759,1759,1759,0
20231115,152400,2933716420,1759,1759,1759,1759,0
20231115,152300,2933716420,1759,1759,1759,1759,0
20231115,152200,2933716420,1759,1759,1759,1759,0
20231115,152100,2933716420,1759,1759,1759,1759,0
20231115,152000,2933716420,1759,1759,1759,1759,0
20231115,151900,2933716420,1759,1759,1763,1759,15091
20231115,151800,2907150407,1759,1755,1759,1755,4883
20231115,151700,2898570847,1755,1755,1757,1755,50
20231115,151600,2898483095,1757,1753,1757,1753,5656
20231115,151500,2888561961,1753,1755,1755,1753,1868
20231115,151400,2885287038,1755,1756,1756,1755,8675
20231115,151300,2870058813,1755,1755,1756,1755,976
20231115,151200,2868345733,1755,1755,1756,1755,1493
20231115,151100,2865724426,1756,1756,1756,1755,3095
20231115,151000,2860292106,1756,1753,1756,1752,1342
20231115,150900,2857936619,1756,1756,1756,1755,823
20231115,150800,2856491531,1756,1754,1756,1751,4179
20231115,150700,2849171775,1754,1754,1756,1754,8406
20231115,150600,2834426148,1754,1754,1754,1751,3973
20231115,150500,2827465337,1754,1753,1754,1753,502
20231115,150400,2826585310,1753,1752,1753,1752,1724
20231115,150300,2823564389,1751,1753,1753,1751,3718
20231115,150200,2817050897,1753,1754,1755,1753,5136
20231115,150100,2808046210,1755,1754,1755,1754,337
20231115,150000,2807455109,1754,1755,1755,1752,3457
20231115,145900,2801394629,1753,1755,1755,1753,5806
20231115,145800,2791213643,1754,1755,1755,1754,1037
20231115,145700,2789393710,1757,1757,1757,1754,1557
20231115,145600,2786658364,1757,1757,1757,1757,5
20231115,145500,2786649579,1754,1754,1754,1754,66
20231115,145400,2786533815,1753,1753,1753,1753,683
20231115,145300,2785336516,1753,1755,1755,1753,1991
20231115,145200,2781844665,1755,1757,1757,1754,2865
20231115,145100,2776816550,1759,1758,1759,1757,117
20231115,145000,2776610888,1758,1758,1759,1758,11
20231115,144900,2776591546,1759,1758,1759,1758,3801
20231115,144800,2769909386,1758,1757,1758,1757,38
20231115,144700,2769842619,1757,1755,1758,1755,2499
20231115,144600,2765452175,1757,1752,1757,1751,2639
20231115,144500,2760825385,1751,1750,1752,1750,1526
20231115,144400,2758153494,1750,1751,1753,1750,5606
20231115,144300,2748339929,1751,1756,1757,1751,10678
20231115,144200,2729627377,1757,1751,1757,1751,6030
20231115,144100,2719058005,1752,1753,1754,1751,6505
20231115,144000,2707660356,1754,1752,1756,1752,907
20231115,143900,2706070962,1754,1757,1757,1751,11385
20231115,143800,2686108191,1757,1757,1758,1755,4204
20231115,143700,2678723215,1758,1758,1759,1757,486
20231115,143600,2677868827,1759,1758,1759,1757,7460
20231115,143500,2664754372,1759,1760,1760,1759,1935
20231115,143400,2661350616,1759,1762,1762,1759,700
20231115,143300,2660119243,1762,1761,1762,1760,4397
20231115,143200,2652380438,1763,1761,1763,1760,444
20231115,143100,2651598896,1761,1763,1763,1760,1956
20231115,143000,2648154049,1764,1764,1765,1764,1858
20231115,142900,2644876534,1765,1763,1765,1762,3489
20231115,142800,2638726586,1763,1762,1763,1762,17
20231115,142700,2638696620,1762,1759,1762,1759,379
20231115,142600,2638028852,1758,1759,1759,1758,781
20231115,142500,2636655458,1759,1759,1759,1759,453
20231115,142400,2635858631,1759,1763,1763,1759,624
20231115,142300,2634760773,1763,1763,1763,1763,330
20231115,142200,2634178983,1765,1763,1765,1763,56
20231115,142100,2634080198,1763,1758,1763,1758,526
20231115,142000,2633154427,1758,1759,1759,1758,5599
20231115,141900,2623309777,1759,1762,1762,1759,12249
20231115,141800,2601734763,1763,1764,1764,1763,398
20231115,141700,2601033088,1763,1764,1764,1762,7443
20231115,141600,2587911974,1764,1764,1766,1764,4011
20231115,141500,2580836529,1764,1765,1765,1764,230
20231115,141400,2580430799,1764,1764,1764,1764,155
20231115,141300,2580157379,1764,1764,1764,1764,2199
20231115,141200,2576278343,1764,1764,1764,1764,306
20231115,141100,2575738559,1767,1767,1767,1767,99
20231115,141000,2575563626,1767,1763,1767,1763,2569
20231115,140900,2571024451,1767,1765,1767,1763,7011
20231115,140800,2558657301,1765,1767,1767,1764,7869
20231115,140700,2544774435,1768,1764,1768,1764,1107
20231115,140600,2542821208,1764,1765,1765,1764,5168
20231115,140500,2533701295,1765,1765,1765,1765,50
20231115,140400,2533613045,1768,1765,1768,1764,5639
20231115,140300,2523661601,1764,1765,1765,1764,1033
20231115,140200,2521838368,1765,1765,1765,1764,1462
20231115,140100,2519258037,1765,1766,1766,1765,2616
20231115,140000,2514639665,1769,1768,1769,1768,112
20231115,135900,2514441538,1768,1768,1769,1768,817
20231115,135800,2512997081,1768,1769,1769,1768,197
20231115,135700,2512648781,1768,1768,1769,1766,1750
20231115,135600,2509557418,1768,1767,1768,1767,12
20231115,135500,2509536211,1767,1767,1769,1767,317
20231115,135400,2508976059,1769,1770,1770,1769,399
20231115,135300,2508270224,1770,1767,1770,1767,2452
20231115,135200,2503933694,1767,1767,1767,1767,1021
20231115,135100,2502129587,1766,1767,1767,1766,678
20231115,135000,2500931622,1768,1768,1768,1768,500
20231115,134900,2500047622,1770,1767,1770,1767,2923
20231115,134800,2494882678,1767,1770,1770,1766,3337
20231115,134700,2488983050,1767,1770,1770,1767,1623
20231115,134600,2486113340,1765,1769,1770,1765,2165
20231115,134500,2482282817,1769,1767,1769,1767,9954
20231115,134400,2464689881,1765,1765,1765,1765,808
20231115,134300,2463263761,1763,1763,1763,1763,9
20231115,134200,2463247894,1763,1763,1763,1763,40
20231115,134100,2463177374,1762,1764,1764,1762,3062
20231115,134000,2457779497,1764,1765,1765,1764,269
20231115,133900,2457304972,1764,1763,1766,1763,13
20231115,133800,2457282049,1763,1764,1764,1763,1993
20231115,133700,2453766691,1766,1769,1769,1766,66
20231115,133600,2453649943,1768,1764,1769,1761,5728
20231115,133500,2443546594,1764,1770,1770,1764,3214
20231115,133400,2437872757,1766,1767,1770,1766,1204
20231115,133300,2435746311,1766,1766,1766,1766,2308
20231115,133200,2431670383,1766,1769,1769,1766,6920
20231115,133100,2419442966,1769,1769,1769,1769,490
20231115,133000,2418576156,1769,1770,1770,1769,1500
20231115,132900,2415922156,1769,1770,1770,1769,721
20231115,132800,2414646310,1770,1770,1771,1770,1996
20231115,132700,2411113388,1771,1771,1771,1771,6075
20231115,132600,2400354563,1770,1770,1770,1770,2288
20231115,132500,2396304803,1770,1771,1771,1770,5028
20231115,132400,2387401738,1771,1770,1771,1770,156
20231115,132300,2387125615,1770,1770,1770,1770,5114
20231115,132200,2378073835,1770,1770,1770,1770,408
20231115,132100,2377351675,1770,1770,1770,1769,2358
20231115,132000,2373179301,1769,1769,1771,1769,988
20231115,131900,2371431467,1771,1769,1771,1767,7037
20231115,131800,2358983453,1769,1771,1771,1769,6592
20231115,131700,2347313476,1772,1774,1774,1771,4970
20231115,131600,2338504936,1774,1774,1774,1773,3765
20231115,131500,2331825827,1775,1773,1775,1773,3998
20231115,131400,2324732726,1773,1773,1773,1773,1623
20231115,131300,2321855147,1773,1773,1773,1773,5129
20231115,131200,2312761430,1773,1774,1778,1770,9012
20231115,131100,2296760027,1774,1769,1775,1769,28373
20231115,131000,2246487271,1769,1770,1771,1767,1867
20231115,130900,2243186502,1768,1772,1772,1768,3879
20231115,130800,2236319840,1771,1770,1771,1770,1483
20231115,130700,2233693610,1771,1773,1775,1771,8352
20231115,130600,2218888116,1774,1768,1774,1767,25470
20231115,130500,2173800802,1768,1765,1768,1765,19691
20231115,130400,2139024464,1765,1765,1765,1764,1587
20231115,130300,2136223609,1765,1765,1765,1764,3020
20231115,130200,2130893366,1766,1765,1766,1765,5559
20231115,130100,2121081112,1765,1763,1765,1763,10273
20231115,130000,2102959685,1763,1758,1763,1758,1879
20231115,125900,2099648330,1758,1760,1762,1758,5961
20231115,125800,2089162770,1761,1761,1761,1761,1488
20231115,125700,2086542402,1761,1761,1761,1761,2
20231115,125600,2086538880,1761,1760,1761,1760,395
20231115,125500,2085843306,1760,1760,1760,1760,2831
20231115,125400,2080860746,1760,1760,1760,1760,530
20231115,125300,2079927946,1760,1759,1760,1758,57
20231115,125200,2079827680,1758,1758,1759,1758,1860
20231115,125100,2076557750,1759,1759,1759,1759,2217
20231115,125000,2072658047,1759,1759,1759,1759,2522
20231115,124900,2068221849,1759,1759,1759,1759,686
20231115,124800,2067015175,1759,1759,1759,1759,334
20231115,124700,2066427669,1758,1759,1759,1758,5237
20231115,124600,2057220841,1759,1759,1759,1759,1169
20231115,124500,2055164570,1759,1759,1759,1759,0
20231115,124400,2055164570,1759,1759,1759,1759,1527
20231115,124300,2052478577,1759,1759,1759,1759,67
20231115,124200,2052360724,1759,1759,1759,1759,749
20231115,124100,2051043233,1760,1760,1760,1759,1202
20231115,124000,2048928913,1760,1760,1760,1760,1562
20231115,123900,2046179793,1760,1760,1760,1759,103
20231115,123800,2045998514,1762,1762,1762,1762,0
20231115,123700,2045998514,1762,1758,1762,1758,1041
20231115,123600,2044166856,1760,1758,1760,1758,289
20231115,123500,2043658792,1759,1759,1759,1759,1665
20231115,123400,2040730057,1759,1760,1760,1759,1446
20231115,123300,2038185107,1760,1762,1762,1760,5818
20231115,123200,2027933810,1763,1763,1763,1763,0
20231115,123100,2027933810,1763,1763,1763,1763,1226
20231115,123000,2025772372,1763,1763,1763,1763,1592
20231115,122900,2022965676,1763,1760,1763,1760,1691
20231115,122800,2019987572,1761,1760,1761,1760,24
20231115,122700,2019945322,1760,1761,1762,1760,878
20231115,122600,2018399389,1761,1762,1762,1761,105
20231115,122500,2018214409,1763,1762,1763,1762,161
20231115,122400,2017930627,1763,1763,1763,1763,100
20231115,122300,2017754327,1762,1762,1762,1762,0
20231115,122200,2017754327,1762,1763,1763,1762,3661
20231115,122100,2011302683,1763,1763,1763,1763,200
20231115,122000,2010950083,1763,1764,1765,1763,6197
20231115,121900,2000018952,1764,1764,1764,1764,461
20231115,121800,1999205748,1765,1765,1765,1764,462
20231115,121700,1998390506,1765,1762,1765,1762,3314
20231115,121600,1992547323,1762,1762,1763,1762,937
20231115,121500,1990895398,1763,1763,1763,1763,0
20231115,121400,1990895398,1763,1763,1763,1763,2152
20231115,121300,1987101422,1763,1762,1763,1762,2225
20231115,121200,1983179747,1762,1762,1762,1761,446
20231115,121100,1982393969,1762,1760,1762,1760,3566
20231115,121000,1976115067,1760,1760,1760,1760,0
20231115,120900,1976115067,1760,1760,1760,1760,0
20231115,120800,1976115067,1760,1759,1760,1759,323
20231115,120700,1975546909,1759,1759,1759,1759,697
20231115,120600,1974320886,1758,1758,1758,1758,0
20231115,120500,1974320886,1758,1759,1759,1758,307
20231115,120400,1973781179,1759,1759,1759,1759,1270
20231115,120300,1971547249,1759,1759,1760,1759,3497
20231115,120200,1965393496,1760,1759,1760,1759,610
20231115,120100,1964320505,1759,1760,1760,1759,437
20231115,120000,1963551760,1760,1760,1762,1760,1827
20231115,115900,1960333238,1760,1760,1761,1760,590
20231115,115800,1959294837,1761,1761,1761,1761,0
20231115,115700,1959294837,1761,1760,1761,1760,6752
20231115,115600,1947411315,1760,1761,1761,1760,1670
20231115,115500,1944471061,1761,1761,1761,1761,100
20231115,115400,1944294961,1760,1761,1762,1760,5162
20231115,115300,1935204680,1761,1761,1761,1761,265
20231115,115200,1934738015,1761,1761,1761,1761,1000
20231115,115100,1932977015,1761,1759,1762,1759,1349
20231115,115000,1930600872,1759,1758,1760,1757,3402
20231115,114900,1924619954,1759,1760,1760,1759,6767
20231115,114800,1912716730,1760,1760,1760,1759,861
20231115,114700,1911201521,1760,1760,1760,1760,629
20231115,114600,1910094481,1760,1760,1760,1760,0
20231115,114500,1910094481,1760,1761,1761,1760,251
20231115,114400,1909652471,1761,1760,1761,1760,224
20231115,114300,1909258228,1760,1761,1761,1759,6485
20231115,114200,1897848378,1761,1762,1762,1761,1905
20231115,114100,1894492964,1762,1762,1762,1762,204
20231115,114000,1894133516,1762,1763,1763,1762,739
20231115,113900,1892831256,1763,1763,1763,1763,1005
20231115,113800,1891059441,1764,1764,1765,1763,5405
20231115,113700,1881524952,1763,1764,1764,1763,504
20231115,113600,1880636381,1763,1761,1763,1761,4021
20231115,113500,1873550526,1763,1759,1763,1759,8197
20231115,113400,1859118015,1760,1761,1762,1760,3379
20231115,113300,1853169061,1761,1760,1762,1759,1848
20231115,113200,1849915323,1760,1758,1760,1758,6853
20231115,113100,1837861164,1758,1757,1758,1754,1872
20231115,113000,1834575538,1754,1754,1754,1754,346
20231115,112900,1833968654,1754,1757,1757,1754,7322
20231115,112800,1821112101,1757,1758,1758,1757,2903
20231115,112700,1816010366,1758,1759,1759,1758,3300
20231115,112600,1810208766,1758,1758,1761,1757,4141
20231115,112500,1802928932,1758,1762,1762,1758,8490
20231115,112400,1787987206,1761,1761,1762,1761,2462
20231115,112300,1783651524,1762,1763,1763,1761,5560
20231115,112200,1773854841,1763,1764,1764,1762,9539
20231115,112100,1757035172,1763,1763,1764,1763,1112
20231115,112000,1755074703,1763,1764,1764,1763,2614
20231115,111900,1750464607,1764,1763,1764,1763,3834
20231115,111800,1743703732,1763,1763,1764,1763,2612
20231115,111700,1739096956,1763,1766,1767,1763,6480
20231115,111600,1727658824,1767,1761,1767,1761,34098
20231115,111500,1667547738,1761,1759,1761,1759,18113
20231115,111400,1635672055,1759,1756,1759,1756,3498
20231115,111300,1629524295,1758,1759,1759,1758,4159
20231115,111200,1622208620,1759,1759,1759,1759,1007
20231115,111100,1620437307,1759,1760,1760,1758,2919
20231115,111000,1615302081,1759,1756,1759,1756,16901
20231115,110900,1585585714,1756,1756,1756,1756,15
20231115,110800,1585559374,1755,1757,1757,1755,1271
20231115,110700,1583328392,1757,1757,1757,1755,1629
20231115,110600,1580466255,1756,1755,1756,1755,437
20231115,110500,1579699219,1755,1756,1757,1755,1643
20231115,110400,1576814236,1757,1756,1757,1756,175
20231115,110300,1576506935,1756,1756,1756,1756,272
20231115,110200,1576029303,1757,1758,1758,1757,351
20231115,110100,1575412594,1758,1757,1758,1757,2553
20231115,110000,1570924423,1758,1758,1759,1757,527
20231115,105900,1569997976,1758,1757,1758,1757,3078
20231115,105800,1564587277,1758,1753,1758,1753,20396
20231115,105700,1528756276,1753,1754,1756,1753,6875
20231115,105600,1516692079,1751,1751,1751,1751,325
20231115,105500,1516123004,1751,1751,1754,1751,2011
20231115,105400,1512601713,1752,1751,1752,1751,815
20231115,105300,1511174240,1751,1751,1751,1751,307
20231115,105200,1510636683,1751,1752,1752,1751,3061
20231115,105100,1505276841,1752,1753,1753,1752,2623
20231115,105000,1500680150,1754,1754,1755,1754,919
20231115,104900,1499068167,1754,1754,1754,1754,0
20231115,104800,1499068167,1754,1753,1754,1752,5068
20231115,104700,1490181087,1753,1753,1753,1753,0
20231115,104600,1490181087,1753,1754,1754,1753,1051
20231115,104500,1488337833,1755,1755,1755,1755,1
20231115,104400,1488336078,1752,1753,1753,1752,1700
20231115,104300,1485356844,1753,1753,1753,1753,3097
20231115,104200,1479927803,1753,1757,1757,1753,4865
20231115,104100,1471385172,1756,1754,1757,1753,9190
20231115,104000,1455254716,1753,1754,1754,1753,1573
20231115,103900,1452496058,1755,1756,1757,1755,2979
20231115,103800,1447264235,1755,1753,1755,1753,2300
20231115,103700,1443232135,1753,1753,1755,1753,1009
20231115,103600,1441463356,1753,1753,1753,1753,2795
20231115,103500,1436563721,1753,1755,1755,1753,3551
20231115,103400,1430336413,1755,1756,1756,1755,1416
20231115,103300,1427850325,1755,1754,1755,1754,3133
20231115,103200,1422354913,1754,1755,1755,1754,309
20231115,103100,1421812923,1754,1755,1755,1754,54
20231115,103000,1421718183,1757,1758,1758,1755,5803
20231115,102900,1411520544,1756,1754,1758,1754,22508
20231115,102800,1371993128,1753,1751,1753,1751,1454
20231115,102700,1369445332,1751,1748,1752,1748,3715
20231115,102600,1362936692,1748,1747,1750,1747,357
20231115,102500,1362312457,1746,1746,1750,1746,61
20231115,102400,1362205747,1749,1753,1753,1749,13077
20231115,102300,1339324377,1753,1754,1754,1753,927
20231115,102200,1337699084,1753,1754,1756,1753,9501
20231115,102100,1321025874,1755,1751,1755,1751,8981
20231115,102000,1305284257,1750,1745,1750,1745,2812
20231115,101900,1300366763,1744,1745,1745,1744,4318
20231115,101800,1292834443,1745,1749,1749,1745,1528
20231115,101700,1290167363,1746,1746,1746,1746,11
20231115,101600,1290148157,1749,1749,1749,1749,300
20231115,101500,1289623457,1748,1746,1748,1746,2277
20231115,101400,1285647813,1747,1749,1749,1747,367
20231115,101300,1285006559,1748,1750,1750,1748,2189
20231115,101200,1281180128,1749,1751,1751,1749,437
20231115,101100,1280415807,1749,1749,1749,1749,517
20231115,101000,1279511574,1751,1751,1751,1751,13
20231115,100900,1279488811,1751,1752,1753,1749,920
20231115,100800,1277877280,1751,1751,1752,1751,43
20231115,100700,1277801975,1751,1753,1753,1751,3470
20231115,100600,1271722537,1752,1750,1752,1750,3436
20231115,100500,1265709326,1744,1744,1744,1744,2184
20231115,100400,1261900430,1743,1745,1745,1743,2107
20231115,100300,1258226706,1745,1750,1750,1745,2800
20231115,100200,1253333860,1750,1748,1750,1747,739
20231115,100100,1252041200,1749,1749,1749,1749,465
20231115,100000,1251227915,1749,1749,1749,1743,1500
20231115,095900,1248607409,1749,1749,1750,1742,14621
20231115,095800,1223098245,1748,1748,1749,1747,3596
20231115,095700,1216811623,1747,1749,1749,1747,337
20231115,095600,1216222781,1749,1749,1749,1749,10
20231115,095500,1216205291,1750,1750,1750,1747,961
20231115,095400,1214524717,1750,1750,1750,1749,95
20231115,095300,1214358487,1750,1750,1751,1745,5099
20231115,095200,1205444510,1751,1754,1755,1751,4907
20231115,095100,1196848414,1755,1755,1756,1752,5012
20231115,095000,1188052368,1756,1756,1757,1755,2472
20231115,094900,1183709901,1756,1757,1757,1755,3271
20231115,094800,1177967186,1757,1754,1757,1754,18885
20231115,094700,1144814676,1753,1751,1753,1750,4362
20231115,094600,1137169084,1753,1753,1753,1750,3442
20231115,094500,1131138165,1752,1751,1752,1751,18079
20231115,094400,1099465737,1751,1753,1753,1750,4623
20231115,094300,1091368561,1753,1749,1754,1746,15228
20231115,094200,1064713453,1746,1747,1749,1745,3213
20231115,094100,1059103226,1747,1746,1747,1746,1862
20231115,094000,1055851542,1746,1749,1749,1746,2314
20231115,093900,1051807367,1750,1752,1752,1749,534
20231115,093800,1050872849,1751,1750,1752,1749,739
20231115,093700,1049578906,1751,1751,1752,1749,2240
20231115,093600,1045655508,1751,1744,1751,1744,13674
20231115,093500,1021730964,1743,1743,1743,1743,5586
20231115,093400,1011994566,1743,1747,1747,1743,1533
20231115,093300,1009321924,1747,1746,1748,1746,31
20231115,093200,1009267743,1748,1748,1749,1743,1521
20231115,093100,1006609039,1749,1742,1749,1742,13663
20231115,093000,982756776,1740,1743,1743,1740,1109
20231115,092900,980824173,1743,1743,1744,1743,3439
20231115,092800,974828995,1743,1742,1743,1740,13396
20231115,092700,951498590,1741,1742,1742,1741,4848
20231115,092600,943055568,1741,1741,1742,1740,3875
20231115,092500,936310023,1740,1740,1742,1739,1696
20231115,092400,933358527,1738,1742,1742,1738,26811
20231115,092300,886701024,1742,1744,1744,1740,22365
20231115,092200,847742587,1744,1743,1747,1743,2429
20231115,092100,843503056,1743,1747,1748,1742,22980
20231115,092000,803425803,1748,1748,1748,1747,1791
20231115,091900,800295692,1748,1748,1748,1747,3188
20231115,091800,794724945,1748,1748,1748,1747,3491
20231115,091700,788622734,1748,1752,1752,1748,9399
20231115,091600,772164568,1753,1752,1753,1750,2696
20231115,091500,767441046,1752,1748,1752,1745,14425
20231115,091400,742203625,1749,1747,1749,1745,15152
20231115,091300,715743338,1747,1751,1751,1745,14159
20231115,091200,691005358,1751,1753,1753,1750,8106
20231115,091100,676804188,1752,1754,1755,1752,22274
20231115,091000,637745116,1753,1751,1754,1743,6491
20231115,090900,626374618,1753,1747,1753,1742,34744
20231115,090800,565611140,1747,1746,1747,1744,10658
20231115,090700,547013911,1746,1747,1750,1743,26487
20231115,090600,500746376,1748,1747,1750,1741,22630
20231115,090500,461198697,1747,1748,1755,1741,71626
20231115,090400,335905554,1747,1747,1750,1747,25922
20231115,090300,290583745,1747,1745,1749,1739,26666
20231115,090200,244069292,1740,1747,1750,1739,32354
20231115,090100,187582229,1747,1733,1750,1733,60682
20231115,090000,81968965,1733,1734,1738,1731,47244