KissMeData/027580/min/candle-20231117.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231117,191000,4542873612,1772,1772,1772,1772,23782
20231117,190900,4542873612,1772,1772,1772,1772,0
20231117,190800,4542873612,1772,1772,1772,1772,0
20231117,190700,4542873612,1772,1772,1772,1772,0
20231117,190600,4542873612,1772,1772,1772,1772,0
20231117,190500,4542873612,1772,1772,1772,1772,0
20231117,190400,4542873612,1772,1772,1772,1772,0
20231117,190300,4542873612,1772,1772,1772,1772,0
20231117,190200,4542873612,1772,1772,1772,1772,0
20231117,190100,4542873612,1772,1772,1772,1772,0
20231117,190000,4542873612,1772,1772,1772,1772,0
20231117,185900,4542873612,1772,1772,1772,1772,0
20231117,185800,4542873612,1772,1772,1772,1772,0
20231117,185700,4542873612,1772,1772,1772,1772,0
20231117,185600,4542873612,1772,1772,1772,1772,0
20231117,185500,4542873612,1772,1772,1772,1772,0
20231117,185400,4542873612,1772,1772,1772,1772,0
20231117,185300,4542873612,1772,1772,1772,1772,0
20231117,185200,4542873612,1772,1772,1772,1772,0
20231117,185100,4542873612,1772,1772,1772,1772,0
20231117,185000,4542873612,1772,1772,1772,1772,0
20231117,184900,4542873612,1772,1772,1772,1772,0
20231117,184800,4542873612,1772,1772,1772,1772,0
20231117,184700,4542873612,1772,1772,1772,1772,0
20231117,184600,4542873612,1772,1772,1772,1772,0
20231117,184500,4542873612,1772,1772,1772,1772,0
20231117,184400,4542873612,1772,1772,1772,1772,0
20231117,184300,4542873612,1772,1772,1772,1772,0
20231117,184200,4542873612,1772,1772,1772,1772,0
20231117,184100,4542873612,1772,1772,1772,1772,0
20231117,184000,4542873612,1772,1772,1772,1772,23782
20231117,183900,4542873612,1772,1772,1772,1772,0
20231117,183800,4542873612,1772,1772,1772,1772,0
20231117,183700,4542873612,1772,1772,1772,1772,0
20231117,183600,4542873612,1772,1772,1772,1772,0
20231117,183500,4542873612,1772,1772,1772,1772,0
20231117,183400,4542873612,1772,1772,1772,1772,0
20231117,183300,4542873612,1772,1772,1772,1772,0
20231117,183200,4542873612,1772,1772,1772,1772,0
20231117,183100,4542873612,1772,1772,1772,1772,0
20231117,183000,4542873612,1772,1772,1772,1772,0
20231117,182900,4542873612,1772,1772,1772,1772,0
20231117,182800,4542873612,1772,1772,1772,1772,0
20231117,182700,4542873612,1772,1772,1772,1772,0
20231117,182600,4542873612,1772,1772,1772,1772,0
20231117,182500,4542873612,1772,1772,1772,1772,0
20231117,182400,4542873612,1772,1772,1772,1772,0
20231117,182300,4542873612,1772,1772,1772,1772,0
20231117,182200,4542873612,1772,1772,1772,1772,0
20231117,182100,4542873612,1772,1772,1772,1772,0
20231117,182000,4542873612,1772,1772,1772,1772,0
20231117,181900,4542873612,1772,1772,1772,1772,0
20231117,181800,4542873612,1772,1772,1772,1772,0
20231117,181700,4542873612,1772,1772,1772,1772,0
20231117,181600,4542873612,1772,1772,1772,1772,0
20231117,181500,4542873612,1772,1772,1772,1772,0
20231117,181400,4542873612,1772,1772,1772,1772,0
20231117,181300,4542873612,1772,1772,1772,1772,0
20231117,181200,4542873612,1772,1772,1772,1772,0
20231117,181100,4542873612,1772,1772,1772,1772,0
20231117,181000,4542873612,1772,1772,1772,1772,23782
20231117,180900,4542873612,1772,1772,1772,1772,0
20231117,180800,4542873612,1772,1772,1772,1772,0
20231117,180700,4542873612,1772,1772,1772,1772,0
20231117,180600,4542873612,1772,1772,1772,1772,0
20231117,180500,4542873612,1772,1772,1772,1772,0
20231117,180400,4542873612,1772,1772,1772,1772,0
20231117,180300,4542873612,1772,1772,1772,1772,0
20231117,180200,4542873612,1772,1772,1772,1772,0
20231117,180100,4542873612,1772,1772,1772,1772,0
20231117,180000,4542873612,1772,1772,1772,1772,0
20231117,175900,4542873612,1772,1772,1772,1772,0
20231117,175800,4542873612,1772,1772,1772,1772,0
20231117,175700,4542873612,1772,1772,1772,1772,0
20231117,175600,4542873612,1772,1772,1772,1772,0
20231117,175500,4542873612,1772,1772,1772,1772,0
20231117,175400,4542873612,1772,1772,1772,1772,0
20231117,175300,4542873612,1772,1772,1772,1772,0
20231117,175200,4542873612,1772,1772,1772,1772,0
20231117,175100,4542873612,1772,1772,1772,1772,0
20231117,175000,4542873612,1772,1772,1772,1772,0
20231117,174900,4542873612,1772,1772,1772,1772,0
20231117,174800,4542873612,1772,1772,1772,1772,0
20231117,174700,4542873612,1772,1772,1772,1772,0
20231117,174600,4542873612,1772,1772,1772,1772,0
20231117,174500,4542873612,1772,1772,1772,1772,0
20231117,174400,4542873612,1772,1772,1772,1772,0
20231117,174300,4542873612,1772,1772,1772,1772,0
20231117,174200,4542873612,1772,1772,1772,1772,0
20231117,174100,4542873612,1772,1772,1772,1772,0
20231117,174000,4542873612,1772,1772,1772,1772,23782
20231117,173900,4542873612,1772,1772,1772,1772,0
20231117,173800,4542873612,1772,1772,1772,1772,0
20231117,173700,4542873612,1772,1772,1772,1772,0
20231117,173600,4542873612,1772,1772,1772,1772,0
20231117,173500,4542873612,1772,1772,1772,1772,0
20231117,173400,4542873612,1772,1772,1772,1772,0
20231117,173300,4542873612,1772,1772,1772,1772,0
20231117,173200,4542873612,1772,1772,1772,1772,0
20231117,173100,4542873612,1772,1772,1772,1772,0
20231117,173000,4542873612,1772,1772,1772,1772,0
20231117,172900,4542873612,1772,1772,1772,1772,0
20231117,172800,4542873612,1772,1772,1772,1772,0
20231117,172700,4542873612,1772,1772,1772,1772,0
20231117,172600,4542873612,1772,1772,1772,1772,0
20231117,172500,4542873612,1772,1772,1772,1772,0
20231117,172400,4542873612,1772,1772,1772,1772,0
20231117,172300,4542873612,1772,1772,1772,1772,0
20231117,172200,4542873612,1772,1772,1772,1772,0
20231117,172100,4542873612,1772,1772,1772,1772,0
20231117,172000,4542873612,1772,1772,1772,1772,0
20231117,171900,4542873612,1772,1772,1772,1772,0
20231117,171800,4542873612,1772,1772,1772,1772,0
20231117,171700,4542873612,1772,1772,1772,1772,0
20231117,171600,4542873612,1772,1772,1772,1772,0
20231117,171500,4542873612,1772,1772,1772,1772,0
20231117,171400,4542873612,1772,1772,1772,1772,0
20231117,171300,4542873612,1772,1772,1772,1772,0
20231117,171200,4542873612,1772,1772,1772,1772,0
20231117,171100,4542873612,1772,1772,1772,1772,0
20231117,171000,4542873612,1772,1772,1772,1772,23782
20231117,170900,4542873612,1772,1772,1772,1772,0
20231117,170800,4542873612,1772,1772,1772,1772,0
20231117,170700,4542873612,1772,1772,1772,1772,0
20231117,170600,4542873612,1772,1772,1772,1772,0
20231117,170500,4542873612,1772,1772,1772,1772,0
20231117,170400,4542873612,1772,1772,1772,1772,0
20231117,170300,4542873612,1772,1772,1772,1772,0
20231117,170200,4542873612,1772,1772,1772,1772,0
20231117,170100,4542873612,1772,1772,1772,1772,0
20231117,170000,4542873612,1772,1772,1772,1772,0
20231117,165900,4542873612,1772,1772,1772,1772,0
20231117,165800,4542873612,1772,1772,1772,1772,0
20231117,165700,4542873612,1772,1772,1772,1772,0
20231117,165600,4542873612,1772,1772,1772,1772,0
20231117,165500,4542873612,1772,1772,1772,1772,0
20231117,165400,4542873612,1772,1772,1772,1772,0
20231117,165300,4542873612,1772,1772,1772,1772,0
20231117,165200,4542873612,1772,1772,1772,1772,0
20231117,165100,4542873612,1772,1772,1772,1772,0
20231117,165000,4542873612,1772,1772,1772,1772,0
20231117,164900,4542873612,1772,1772,1772,1772,0
20231117,164800,4542873612,1772,1772,1772,1772,0
20231117,164700,4542873612,1772,1772,1772,1772,0
20231117,164600,4542873612,1772,1772,1772,1772,0
20231117,164500,4542873612,1772,1772,1772,1772,0
20231117,164400,4542873612,1772,1772,1772,1772,0
20231117,164300,4542873612,1772,1772,1772,1772,0
20231117,164200,4542873612,1772,1772,1772,1772,0
20231117,164100,4542873612,1772,1772,1772,1772,0
20231117,164000,4542873612,1772,1772,1772,1772,23782
20231117,163900,4542873612,1772,1772,1772,1772,0
20231117,163800,4542873612,1772,1772,1772,1772,0
20231117,163700,4542873612,1772,1772,1772,1772,0
20231117,163600,4542873612,1772,1772,1772,1772,0
20231117,163500,4542873612,1772,1772,1772,1772,0
20231117,163400,4542873612,1772,1772,1772,1772,0
20231117,163300,4542873612,1772,1772,1772,1772,0
20231117,163200,4542873612,1772,1772,1772,1772,0
20231117,163100,4542873612,1772,1772,1772,1772,0
20231117,163000,4542873612,1772,1772,1772,1772,0
20231117,162900,4542873612,1772,1772,1772,1772,0
20231117,162800,4542873612,1772,1772,1772,1772,0
20231117,162700,4542873612,1772,1772,1772,1772,0
20231117,162600,4542873612,1772,1772,1772,1772,0
20231117,162500,4542873612,1772,1772,1772,1772,0
20231117,162400,4542873612,1772,1772,1772,1772,0
20231117,162300,4542873612,1772,1772,1772,1772,0
20231117,162200,4542873612,1772,1772,1772,1772,0
20231117,162100,4542873612,1772,1772,1772,1772,0
20231117,162000,4542873612,1772,1772,1772,1772,0
20231117,161900,4542873612,1772,1772,1772,1772,0
20231117,161800,4542873612,1772,1772,1772,1772,0
20231117,161700,4542873612,1772,1772,1772,1772,0
20231117,161600,4542873612,1772,1772,1772,1772,0
20231117,161500,4542873612,1772,1772,1772,1772,0
20231117,161400,4542873612,1772,1772,1772,1772,0
20231117,161300,4542873612,1772,1772,1772,1772,0
20231117,161200,4542873612,1772,1772,1772,1772,0
20231117,161100,4542873612,1772,1772,1772,1772,0
20231117,161000,4542873612,1772,1772,1772,1772,23782
20231117,160900,4542873612,1772,1772,1772,1772,0
20231117,160800,4542873612,1772,1772,1772,1772,0
20231117,160700,4542873612,1772,1772,1772,1772,0
20231117,160600,4542873612,1772,1772,1772,1772,0
20231117,160500,4542873612,1772,1772,1772,1772,0
20231117,160400,4542873612,1772,1772,1772,1772,0
20231117,160300,4542873612,1772,1772,1772,1772,0
20231117,160200,4542873612,1772,1772,1772,1772,0
20231117,160100,4542873612,1772,1772,1772,1772,0
20231117,160000,4542873612,1772,1772,1772,1772,0
20231117,155900,4542873612,1772,1772,1772,1772,0
20231117,155800,4542873612,1772,1772,1772,1772,0
20231117,155700,4542873612,1772,1772,1772,1772,0
20231117,155600,4542873612,1772,1772,1772,1772,0
20231117,155500,4542873612,1772,1772,1772,1772,0
20231117,155400,4542873612,1772,1772,1772,1772,0
20231117,155300,4542873612,1772,1772,1772,1772,0
20231117,155200,4542873612,1772,1772,1772,1772,0
20231117,155100,4542873612,1772,1772,1772,1772,0
20231117,155000,4542873612,1772,1772,1772,1772,0
20231117,154900,4542873612,1772,1772,1772,1772,0
20231117,154800,4542873612,1772,1772,1772,1772,0
20231117,154700,4542873612,1772,1772,1772,1772,0
20231117,154600,4542873612,1772,1772,1772,1772,0
20231117,154500,4542873612,1772,1772,1772,1772,0
20231117,154400,4542873612,1772,1772,1772,1772,0
20231117,154300,4542873612,1772,1772,1772,1772,0
20231117,154200,4542873612,1772,1772,1772,1772,0
20231117,154100,4542873612,1772,1772,1772,1772,0
20231117,154000,4542873612,1772,1772,1772,1772,23782
20231117,153900,4542873612,1772,1772,1772,1772,0
20231117,153800,4542873612,1772,1772,1772,1772,0
20231117,153700,4542873612,1772,1772,1772,1772,0
20231117,153600,4542873612,1772,1772,1772,1772,0
20231117,153500,4542873612,1772,1772,1772,1772,0
20231117,153400,4542873612,1772,1772,1772,1772,0
20231117,153300,4542873612,1772,1772,1772,1772,0
20231117,153200,4542873612,1772,1772,1772,1772,0
20231117,153100,4542873612,1772,1772,1772,1772,0
20231117,153000,4542873612,1772,1772,1772,1772,23782
20231117,152900,4500731908,1775,1775,1775,1775,0
20231117,152800,4500731908,1775,1775,1775,1775,0
20231117,152700,4500731908,1775,1775,1775,1775,0
20231117,152600,4500731908,1775,1775,1775,1775,0
20231117,152500,4500731908,1775,1775,1775,1775,0
20231117,152400,4500731908,1775,1775,1775,1775,0
20231117,152300,4500731908,1775,1775,1775,1775,0
20231117,152200,4500731908,1775,1775,1775,1775,0
20231117,152100,4500731908,1775,1775,1775,1775,0
20231117,152000,4500731908,1775,1775,1775,1775,0
20231117,151900,4500731908,1775,1773,1775,1772,11165
20231117,151800,4480933753,1772,1772,1773,1771,7938
20231117,151700,4466867419,1772,1773,1773,1772,4522
20231117,151600,4458851814,1775,1776,1776,1775,2118
20231117,151500,4455092362,1776,1771,1776,1771,3390
20231117,151400,4449083126,1771,1776,1776,1771,8275
20231117,151300,4434406177,1779,1779,1780,1775,672
20231117,151200,4433213132,1780,1775,1780,1775,1279
20231117,151100,4430938266,1780,1770,1780,1770,32785
20231117,151000,4372816481,1769,1769,1769,1768,9010
20231117,150900,4356882322,1768,1770,1770,1768,978
20231117,150800,4355151578,1770,1769,1770,1768,532
20231117,150700,4354210426,1769,1769,1769,1767,2838
20231117,150600,4349193633,1770,1769,1770,1767,12208
20231117,150500,4327613585,1769,1770,1770,1769,2196
20231117,150400,4323727021,1771,1771,1771,1770,14
20231117,150300,4323702239,1770,1770,1771,1770,171
20231117,150200,4323399567,1771,1771,1772,1771,755
20231117,150100,4322062412,1773,1769,1773,1769,4171
20231117,150000,4314676840,1769,1772,1772,1768,2556
20231117,145900,4310155247,1771,1772,1772,1771,119
20231117,145800,4309944487,1769,1769,1771,1769,12365
20231117,145700,4288067238,1769,1770,1770,1769,4212
20231117,145600,4280613933,1770,1769,1770,1769,1049
20231117,145500,4278757290,1769,1769,1769,1768,1757
20231117,145400,4275649582,1767,1768,1768,1767,630
20231117,145300,4274536371,1766,1766,1766,1766,0
20231117,145200,4274536371,1766,1767,1767,1766,36
20231117,145100,4274472789,1766,1765,1766,1765,285
20231117,145000,4273969518,1765,1765,1766,1765,2582
20231117,144900,4269411985,1765,1766,1766,1765,1431
20231117,144800,4266886214,1765,1767,1767,1765,1183
20231117,144700,4264797978,1766,1768,1768,1766,113
20231117,144600,4264598196,1767,1765,1767,1763,12537
20231117,144500,4242470850,1765,1765,1765,1764,3891
20231117,144400,4235606159,1763,1763,1766,1763,953
20231117,144300,4233925925,1763,1762,1765,1761,6444
20231117,144200,4222566994,1761,1768,1769,1760,49512
20231117,144100,4135227385,1769,1768,1769,1768,775
20231117,144000,4133856741,1768,1768,1768,1768,1244
20231117,143900,4131657349,1768,1769,1769,1768,5998
20231117,143800,4121052625,1768,1770,1770,1768,11669
20231117,143700,4100407898,1770,1771,1771,1770,8123
20231117,143600,4086030187,1770,1771,1771,1770,2072
20231117,143500,4082360847,1771,1771,1771,1771,222
20231117,143400,4081967685,1772,1771,1772,1771,586
20231117,143300,4080929816,1770,1771,1771,1770,4942
20231117,143200,4072177826,1771,1772,1772,1771,5634
20231117,143100,4062194652,1773,1773,1773,1772,918
20231117,143000,4060567425,1772,1774,1774,1772,649
20231117,142900,4059417230,1771,1773,1773,1771,10210
20231117,142800,4041324044,1773,1773,1774,1773,1237
20231117,142700,4039130842,1773,1773,1773,1773,1134
20231117,142600,4037120260,1774,1775,1775,1774,621
20231117,142500,4036018440,1776,1776,1776,1775,530
20231117,142400,4035077162,1776,1777,1777,1775,1089
20231117,142300,4033143605,1777,1777,1777,1775,690
20231117,142200,4031917591,1777,1777,1777,1777,70
20231117,142100,4031793201,1777,1779,1779,1777,12263
20231117,142000,4009987923,1778,1775,1779,1775,4695
20231117,141900,4001644231,1776,1775,1776,1775,82
20231117,141800,4001498626,1777,1772,1777,1772,4533
20231117,141700,3993463716,1772,1771,1772,1771,2137
20231117,141600,3989678018,1771,1772,1772,1771,531
20231117,141500,3988737596,1772,1771,1772,1771,2668
20231117,141400,3984010492,1772,1772,1772,1771,3304
20231117,141300,3978158978,1771,1773,1773,1771,5067
20231117,141200,3969179181,1773,1773,1773,1773,571
20231117,141100,3968166798,1773,1773,1774,1773,2465
20231117,141000,3963796249,1774,1773,1776,1770,6595
20231117,140900,3952108504,1771,1772,1773,1771,10381
20231117,140800,3933717969,1773,1775,1775,1773,2478
20231117,140700,3929324339,1775,1774,1775,1774,210
20231117,140600,3928951717,1774,1774,1774,1774,519
20231117,140500,3928031011,1774,1775,1775,1773,3359
20231117,140400,3922073144,1775,1773,1775,1773,2004
20231117,140300,3918520050,1773,1776,1777,1773,651
20231117,140200,3917364079,1776,1776,1776,1776,535
20231117,140100,3916413919,1772,1773,1773,1772,3727
20231117,140000,3909806531,1772,1777,1777,1772,11582
20231117,135900,3889266034,1776,1776,1776,1776,265
20231117,135800,3888795394,1776,1776,1776,1776,0
20231117,135700,3888795394,1776,1776,1776,1776,0
20231117,135600,3888795394,1776,1775,1776,1774,148
20231117,135500,3888532790,1775,1774,1775,1773,1791
20231117,135400,3885356646,1775,1775,1775,1775,2
20231117,135300,3885353096,1777,1775,1777,1775,1381
20231117,135200,3882901819,1775,1775,1775,1775,500
20231117,135100,3882014319,1775,1775,1775,1773,337
20231117,135000,3881416146,1775,1775,1775,1775,1
20231117,134900,3881414371,1775,1775,1775,1773,2323
20231117,134800,3877295678,1773,1774,1775,1773,8150
20231117,134700,3862841635,1776,1776,1776,1776,50
20231117,134600,3862752835,1777,1776,1777,1776,121
20231117,134500,3862537929,1776,1776,1776,1776,50
20231117,134400,3862449129,1773,1772,1773,1772,10
20231117,134300,3862431405,1772,1777,1778,1772,752
20231117,134200,3861096310,1777,1774,1777,1772,4634
20231117,134100,3852880928,1778,1778,1778,1778,1
20231117,134000,3852879150,1778,1775,1779,1771,3642
20231117,133900,3846420699,1775,1775,1775,1775,222
20231117,133800,3846026649,1775,1775,1775,1775,8450
20231117,133700,3831027899,1773,1771,1773,1771,1059
20231117,133600,3829151596,1771,1771,1772,1771,603
20231117,133500,3828083673,1771,1772,1772,1771,373
20231117,133400,3827422727,1772,1772,1772,1769,18904
20231117,133300,3793963073,1771,1772,1772,1771,6595
20231117,133200,3782278150,1773,1774,1774,1773,1643
20231117,133100,3779365101,1773,1773,1773,1773,3300
20231117,133000,3773514201,1774,1774,1774,1774,1068
20231117,132900,3771619569,1773,1774,1774,1773,100
20231117,132800,3771442268,1773,1775,1776,1772,2276
20231117,132700,3767407389,1776,1776,1776,1776,10
20231117,132600,3767389629,1778,1772,1778,1772,1001
20231117,132500,3765615851,1771,1779,1779,1771,17320
20231117,132400,3734893834,1779,1779,1779,1778,2550
20231117,132300,3730358181,1779,1776,1779,1776,5548
20231117,132200,3720495024,1775,1774,1775,1774,1024
20231117,132100,3718677724,1774,1775,1775,1774,368
20231117,132000,3718024891,1773,1773,1774,1772,254
20231117,131900,3717574549,1772,1775,1775,1772,1656
20231117,131800,3714639045,1774,1774,1775,1774,2927
20231117,131700,3709446537,1775,1775,1775,1775,10
20231117,131600,3709428787,1775,1774,1775,1774,60
20231117,131500,3709322341,1773,1772,1773,1772,7286
20231117,131400,3696404762,1773,1773,1774,1773,423
20231117,131300,3695654770,1774,1772,1775,1772,1711
20231117,131200,3692621241,1773,1773,1773,1773,4503
20231117,131100,3684637422,1773,1774,1774,1773,600
20231117,131000,3683573572,1773,1773,1773,1773,199
20231117,130900,3683220745,1776,1772,1776,1772,4935
20231117,130800,3674471690,1773,1773,1773,1773,10
20231117,130700,3674453960,1772,1772,1772,1772,983
20231117,130600,3672712084,1772,1772,1772,1771,2925
20231117,130500,3667528985,1772,1772,1772,1771,842
20231117,130400,3666037141,1771,1772,1772,1771,4179
20231117,130300,3658631954,1772,1777,1777,1772,4542
20231117,130200,3650582574,1773,1773,1773,1772,772
20231117,130100,3649213819,1773,1773,1773,1772,2695
20231117,130000,3644437104,1773,1776,1778,1773,3337
20231117,125900,3638519532,1776,1773,1776,1773,5363
20231117,125800,3629010738,1772,1772,1773,1772,2352
20231117,125700,3624841932,1773,1771,1773,1771,4281
20231117,125600,3617255661,1771,1771,1771,1770,18395
20231117,125500,3584692948,1771,1776,1776,1771,65202
20231117,125400,3468999707,1776,1777,1778,1776,6299
20231117,125300,3457812195,1777,1778,1778,1777,463
20231117,125200,3456989394,1778,1777,1778,1776,578
20231117,125100,3455962464,1777,1778,1778,1777,3092
20231117,125000,3450467976,1778,1777,1778,1777,568
20231117,124900,3449458480,1777,1777,1777,1776,6259
20231117,124800,3438342189,1777,1778,1778,1777,2669
20231117,124700,3433599167,1778,1779,1779,1778,331
20231117,124600,3433010449,1779,1779,1779,1779,43
20231117,124500,3432933952,1779,1779,1779,1779,276
20231117,124400,3432442948,1779,1779,1779,1779,33
20231117,124300,3432384241,1779,1779,1779,1779,287
20231117,124200,3431873668,1781,1779,1781,1779,322
20231117,124100,3431300406,1779,1782,1782,1779,229
20231117,124000,3430892558,1777,1781,1781,1777,3713
20231117,123900,3424290582,1781,1781,1781,1781,1402
20231117,123800,3421793620,1781,1783,1783,1781,2942
20231117,123700,3416550812,1783,1783,1783,1783,50
20231117,123600,3416461662,1782,1781,1782,1781,2627
20231117,123500,3411780572,1781,1780,1781,1780,107
20231117,123400,3411590012,1781,1781,1781,1781,501
20231117,123300,3410697731,1780,1779,1780,1779,2008
20231117,123200,3407124091,1780,1780,1780,1780,463
20231117,123100,3406299951,1780,1780,1780,1780,32
20231117,123000,3406242991,1780,1780,1780,1779,258
20231117,122900,3405784001,1780,1780,1780,1779,442
20231117,122800,3404997679,1780,1779,1780,1779,2882
20231117,122700,3399870600,1778,1778,1780,1778,3360
20231117,122600,3393896518,1780,1778,1780,1778,697
20231117,122500,3392657242,1778,1779,1779,1778,104
20231117,122400,3392472329,1777,1778,1779,1777,1107
20231117,122300,3390505012,1779,1779,1779,1777,788
20231117,122200,3389104523,1779,1779,1781,1777,3033
20231117,122100,3383713897,1779,1778,1779,1777,1465
20231117,122000,3381110505,1779,1779,1779,1777,5680
20231117,121900,3371014362,1779,1778,1779,1777,5893
20231117,121800,3360538711,1779,1779,1779,1778,4354
20231117,121700,3352796745,1779,1779,1779,1779,2267
20231117,121600,3348763752,1778,1779,1779,1778,2739
20231117,121500,3343892706,1779,1778,1779,1777,4246
20231117,121400,3336342564,1778,1778,1779,1778,4823
20231117,121300,3327767160,1779,1782,1782,1779,12377
20231117,121200,3305734384,1782,1782,1782,1782,0
20231117,121100,3305734384,1782,1783,1783,1782,2233
20231117,121000,3301754678,1783,1783,1783,1782,239
20231117,120900,3301328555,1783,1783,1783,1783,2188
20231117,120800,3297427351,1783,1783,1783,1783,170
20231117,120700,3297124241,1783,1783,1783,1783,327
20231117,120600,3296541200,1784,1784,1784,1783,1256
20231117,120500,3294300504,1785,1785,1786,1785,114
20231117,120400,3294097012,1785,1785,1785,1785,20
20231117,120300,3294061312,1785,1785,1785,1785,10077
20231117,120200,3276073867,1786,1786,1786,1786,498
20231117,120100,3275184439,1786,1786,1787,1786,1711
20231117,120000,3272128483,1787,1786,1787,1786,450
20231117,115900,3271324583,1786,1786,1786,1785,3006
20231117,115800,3265955879,1785,1785,1786,1785,7052
20231117,115700,3253367359,1785,1785,1785,1785,700
20231117,115600,3252117859,1784,1782,1784,1782,3192
20231117,115500,3246428271,1782,1783,1783,1782,118
20231117,115400,3246217994,1784,1784,1784,1784,1
20231117,115300,3246216210,1780,1785,1785,1780,1546
20231117,115200,3243462572,1785,1780,1785,1780,1202
20231117,115100,3241321127,1780,1781,1781,1779,12444
20231117,115000,3219172652,1780,1782,1782,1780,4434
20231117,114900,3211273464,1781,1782,1782,1780,11168
20231117,114800,3191393179,1781,1781,1782,1781,3483
20231117,114700,3185187955,1781,1781,1781,1781,333
20231117,114600,3184594882,1781,1781,1782,1780,2081
20231117,114500,3180888680,1781,1781,1781,1781,350
20231117,114400,3180265330,1781,1781,1782,1780,5162
20231117,114300,3171072367,1781,1781,1781,1780,2504
20231117,114200,3166613243,1781,1783,1783,1781,10493
20231117,114100,3147913734,1784,1783,1784,1783,1950
20231117,114000,3144436683,1783,1784,1785,1783,235
20231117,113900,3144017572,1784,1783,1784,1783,737
20231117,113800,3142703425,1784,1784,1784,1784,55
20231117,113700,3142605305,1784,1784,1784,1784,2
20231117,113600,3142601737,1785,1785,1785,1782,1127
20231117,113500,3140593417,1782,1784,1786,1782,1584
20231117,113400,3137768158,1786,1787,1787,1783,5
20231117,113300,3137759229,1787,1787,1787,1783,1706
20231117,113200,3134717300,1783,1783,1783,1783,4419
20231117,113100,3126838223,1783,1783,1783,1783,6328
20231117,113000,3115555399,1783,1783,1783,1783,5570
20231117,112900,3105624089,1783,1787,1787,1783,7071
20231117,112800,3092988424,1788,1789,1789,1782,185
20231117,112700,3092658711,1782,1783,1783,1782,100
20231117,112600,3092480510,1790,1790,1790,1790,0
20231117,112500,3092480510,1790,1780,1791,1779,8335
20231117,112400,3077585604,1779,1778,1791,1778,17308
20231117,112300,3046792793,1778,1788,1788,1778,20311
20231117,112200,3010614967,1792,1789,1792,1789,112
20231117,112100,3010414284,1789,1785,1789,1785,3852
20231117,112000,3003535439,1785,1785,1785,1785,50
20231117,111900,3003446189,1785,1785,1785,1782,461
20231117,111800,3002623349,1785,1785,1785,1785,145
20231117,111700,3002364524,1785,1784,1785,1782,643
20231117,111600,3001217688,1782,1786,1786,1782,1300
20231117,111500,2998900046,1786,1783,1786,1783,1483
20231117,111400,2996254646,1786,1786,1786,1782,5
20231117,111300,2996245727,1781,1789,1789,1780,2376
20231117,111200,2992014146,1789,1782,1789,1782,2903
20231117,111100,2986835806,1782,1786,1790,1782,10349
20231117,111000,2968381182,1787,1790,1793,1787,8394
20231117,110900,2953371685,1790,1790,1794,1790,4232
20231117,110800,2945794465,1790,1799,1799,1790,2097
20231117,110700,2942035401,1799,1788,1800,1784,17202
20231117,110600,2911186459,1788,1785,1788,1781,1661
20231117,110500,2908223279,1788,1786,1789,1786,3741
20231117,110400,2901533155,1781,1782,1782,1781,725
20231117,110300,2900241764,1786,1786,1786,1786,449
20231117,110200,2899439850,1788,1782,1788,1781,18443
20231117,110100,2866525553,1782,1782,1782,1781,523
20231117,110000,2865593577,1782,1778,1782,1777,3545
20231117,105900,2859289682,1778,1783,1783,1778,6311
20231117,105800,2848059105,1783,1780,1783,1779,799
20231117,105700,2846637656,1778,1778,1785,1778,1987
20231117,105600,2843104763,1778,1782,1782,1778,12829
20231117,105500,2820279257,1782,1785,1785,1781,2906
20231117,105400,2815101647,1781,1781,1786,1780,7129
20231117,105300,2802411228,1780,1782,1783,1780,28116
20231117,105200,2752346867,1782,1786,1786,1782,4904
20231117,105100,2743601643,1785,1786,1787,1784,9556
20231117,105000,2726540454,1786,1786,1786,1785,2906
20231117,104900,2721350411,1788,1791,1791,1788,9696
20231117,104800,2704013238,1791,1791,1791,1790,1263
20231117,104700,2701751505,1791,1788,1791,1788,1156
20231117,104600,2699684559,1791,1787,1791,1785,4423
20231117,104500,2691771178,1785,1788,1788,1785,892
20231117,104400,2690177794,1788,1788,1789,1788,698
20231117,104300,2688929169,1783,1784,1784,1783,3748
20231117,104200,2682245123,1783,1784,1784,1783,647
20231117,104100,2681091187,1783,1783,1789,1783,2453
20231117,104000,2676711482,1789,1784,1790,1781,24388
20231117,103900,2633184425,1785,1783,1785,1781,7889
20231117,103800,2619131363,1781,1782,1785,1781,1640
20231117,103700,2616209100,1781,1782,1782,1781,1550
20231117,103600,2613447333,1781,1781,1784,1781,3296
20231117,103500,2607575581,1781,1784,1784,1781,15010
20231117,103400,2580825159,1784,1787,1788,1784,34625
20231117,103300,2518990657,1788,1787,1788,1786,4976
20231117,103200,2510100456,1788,1786,1790,1786,1889
20231117,103100,2506723479,1787,1790,1790,1787,5314
20231117,103000,2497227058,1790,1787,1790,1787,3315
20231117,102900,2491302759,1790,1787,1790,1787,5977
20231117,102800,2480621851,1787,1788,1788,1786,14720
20231117,102700,2454313999,1788,1791,1791,1787,24256
20231117,102600,2410916484,1790,1794,1794,1790,8693
20231117,102500,2395342988,1793,1796,1796,1793,940
20231117,102400,2393657496,1797,1792,1797,1791,11568
20231117,102300,2372915820,1794,1791,1795,1791,540
20231117,102200,2371948134,1796,1795,1796,1791,16050
20231117,102100,2343180898,1796,1796,1797,1795,15195
20231117,102000,2315900183,1796,1796,1797,1795,2053
20231117,101900,2312213094,1796,1799,1799,1796,8384
20231117,101800,2297146410,1799,1798,1799,1797,1553
20231117,101700,2294353841,1798,1799,1799,1798,2002
20231117,101600,2290754123,1799,1799,1799,1798,867
20231117,101500,2289194626,1799,1798,1799,1798,2394
20231117,101400,2284890024,1797,1800,1800,1797,2035
20231117,101300,2281230682,1800,1800,1801,1800,5544
20231117,101200,2271251123,1800,1799,1800,1799,556
20231117,101100,2270250823,1799,1796,1800,1796,407
20231117,101000,2269519155,1796,1798,1799,1796,11840
20231117,100900,2248243775,1798,1797,1798,1796,5393
20231117,100800,2238552613,1797,1799,1799,1797,4657
20231117,100700,2230180038,1799,1800,1800,1799,1713
20231117,100600,2227097838,1800,1801,1801,1800,2604
20231117,100500,2222410627,1800,1801,1802,1800,5746
20231117,100400,2212066317,1801,1804,1804,1801,1706
20231117,100300,2208992720,1804,1802,1805,1802,872
20231117,100200,2207419057,1802,1802,1802,1801,1174
20231117,100100,2205304025,1802,1799,1802,1799,1264
20231117,100000,2203028791,1798,1798,1801,1798,5840
20231117,095900,2192527654,1798,1799,1800,1797,5245
20231117,095800,2183092908,1799,1798,1799,1796,6060
20231117,095700,2172196444,1798,1799,1799,1797,520
20231117,095600,2171261972,1797,1797,1798,1795,15528
20231117,095500,2143376074,1797,1800,1800,1797,22378
20231117,095400,2103124686,1801,1801,1801,1800,21776
20231117,095300,2063922473,1801,1801,1802,1801,2478
20231117,095200,2059459564,1801,1801,1805,1800,12059
20231117,095100,2037742907,1801,1806,1806,1801,12370
20231117,095000,2015444650,1806,1803,1806,1803,6093
20231117,094900,2004445826,1804,1807,1807,1803,1545
20231117,094800,2001658380,1807,1803,1807,1801,4134
20231117,094700,1994200350,1804,1801,1804,1800,3630
20231117,094600,1987663462,1801,1805,1805,1801,5249
20231117,094500,1978209513,1805,1802,1805,1800,5736
20231117,094400,1967873806,1802,1803,1803,1802,2390
20231117,094300,1963564736,1803,1803,1804,1803,2942
20231117,094200,1958259964,1804,1803,1804,1800,44957
20231117,094100,1877282531,1803,1805,1805,1803,8081
20231117,094000,1862705625,1805,1810,1810,1805,8487
20231117,093900,1847386398,1811,1803,1811,1803,14576
20231117,093800,1821061740,1804,1806,1806,1804,19187
20231117,093700,1786434474,1807,1805,1809,1804,5502
20231117,093600,1776495504,1804,1811,1811,1804,17983
20231117,093500,1744024002,1807,1812,1815,1807,17659
20231117,093400,1712042691,1811,1806,1811,1806,8221
20231117,093300,1697171424,1804,1805,1806,1802,23538
20231117,093200,1654704265,1802,1810,1810,1802,31507
20231117,093100,1597798757,1810,1813,1815,1810,21191
20231117,093000,1559404217,1813,1814,1815,1813,6518
20231117,092900,1547580368,1815,1816,1818,1814,14193
20231117,092800,1521821415,1816,1818,1820,1814,52009
20231117,092700,1427326003,1818,1817,1818,1815,17122
20231117,092600,1396218992,1815,1815,1819,1813,17088
20231117,092500,1365179214,1813,1810,1815,1809,6444
20231117,092400,1353498235,1810,1807,1810,1806,12361
20231117,092300,1331138820,1807,1804,1807,1804,9684
20231117,092200,1313654858,1805,1805,1805,1804,3571
20231117,092100,1307210345,1804,1806,1806,1801,14561
20231117,092000,1280954853,1806,1816,1816,1806,49317
20231117,091900,1191621182,1816,1814,1817,1814,5574
20231117,091800,1181502697,1814,1818,1821,1814,42872
20231117,091700,1103570659,1819,1816,1825,1816,116456
20231117,091600,891496359,1816,1804,1822,1802,64680
20231117,091500,774183073,1804,1805,1805,1801,14749
20231117,091400,747598498,1802,1805,1807,1802,34711
20231117,091300,684955021,1805,1808,1808,1805,18223
20231117,091200,652032638,1805,1807,1809,1804,28309
20231117,091100,600902184,1808,1807,1809,1806,17250
20231117,091000,569720673,1807,1800,1808,1800,14314
20231117,090900,543875959,1800,1799,1805,1795,23631
20231117,090800,501357315,1799,1798,1804,1795,10926
20231117,090700,481711564,1804,1797,1804,1796,23449
20231117,090600,439480237,1797,1792,1798,1792,15322
20231117,090500,411955071,1795,1801,1804,1792,17802
20231117,090400,379952332,1805,1800,1807,1800,14100
20231117,090300,354507886,1800,1788,1800,1788,14209
20231117,090200,329008105,1778,1797,1797,1775,74447
20231117,090100,196178665,1798,1806,1810,1795,37156
20231117,090000,129216298,1810,1809,1815,1804,69294