KissMeData/037950/min/candle-20231011.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231011,191400,6086500884,1320,1320,1320,1320,118661
20231011,191300,6086500884,1320,1320,1320,1320,0
20231011,191200,6086500884,1320,1320,1320,1320,0
20231011,191100,6086500884,1320,1320,1320,1320,0
20231011,191000,6086500884,1320,1320,1320,1320,0
20231011,190900,6086500884,1320,1320,1320,1320,0
20231011,190800,6086500884,1320,1320,1320,1320,0
20231011,190700,6086500884,1320,1320,1320,1320,0
20231011,190600,6086500884,1320,1320,1320,1320,0
20231011,190500,6086500884,1320,1320,1320,1320,0
20231011,190400,6086500884,1320,1320,1320,1320,0
20231011,190300,6086500884,1320,1320,1320,1320,0
20231011,190200,6086500884,1320,1320,1320,1320,0
20231011,190100,6086500884,1320,1320,1320,1320,0
20231011,190000,6086500884,1320,1320,1320,1320,0
20231011,185900,6086500884,1320,1320,1320,1320,0
20231011,185800,6086500884,1320,1320,1320,1320,0
20231011,185700,6086500884,1320,1320,1320,1320,0
20231011,185600,6086500884,1320,1320,1320,1320,0
20231011,185500,6086500884,1320,1320,1320,1320,0
20231011,185400,6086500884,1320,1320,1320,1320,0
20231011,185300,6086500884,1320,1320,1320,1320,0
20231011,185200,6086500884,1320,1320,1320,1320,0
20231011,185100,6086500884,1320,1320,1320,1320,0
20231011,185000,6086500884,1320,1320,1320,1320,0
20231011,184900,6086500884,1320,1320,1320,1320,0
20231011,184800,6086500884,1320,1320,1320,1320,0
20231011,184700,6086500884,1320,1320,1320,1320,0
20231011,184600,6086500884,1320,1320,1320,1320,0
20231011,184500,6086500884,1320,1320,1320,1320,0
20231011,184400,6086500884,1320,1320,1320,1320,118661
20231011,184300,6086500884,1320,1320,1320,1320,0
20231011,184200,6086500884,1320,1320,1320,1320,0
20231011,184100,6086500884,1320,1320,1320,1320,0
20231011,184000,6086500884,1320,1320,1320,1320,0
20231011,183900,6086500884,1320,1320,1320,1320,0
20231011,183800,6086500884,1320,1320,1320,1320,0
20231011,183700,6086500884,1320,1320,1320,1320,0
20231011,183600,6086500884,1320,1320,1320,1320,0
20231011,183500,6086500884,1320,1320,1320,1320,0
20231011,183400,6086500884,1320,1320,1320,1320,0
20231011,183300,6086500884,1320,1320,1320,1320,0
20231011,183200,6086500884,1320,1320,1320,1320,0
20231011,183100,6086500884,1320,1320,1320,1320,0
20231011,183000,6086500884,1320,1320,1320,1320,0
20231011,182900,6086500884,1320,1320,1320,1320,0
20231011,182800,6086500884,1320,1320,1320,1320,0
20231011,182700,6086500884,1320,1320,1320,1320,0
20231011,182600,6086500884,1320,1320,1320,1320,0
20231011,182500,6086500884,1320,1320,1320,1320,0
20231011,182400,6086500884,1320,1320,1320,1320,0
20231011,182300,6086500884,1320,1320,1320,1320,0
20231011,182200,6086500884,1320,1320,1320,1320,0
20231011,182100,6086500884,1320,1320,1320,1320,0
20231011,182000,6086500884,1320,1320,1320,1320,0
20231011,181900,6086500884,1320,1320,1320,1320,0
20231011,181800,6086500884,1320,1320,1320,1320,0
20231011,181700,6086500884,1320,1320,1320,1320,0
20231011,181600,6086500884,1320,1320,1320,1320,0
20231011,181500,6086500884,1320,1320,1320,1320,0
20231011,181400,6086500884,1320,1320,1320,1320,118661
20231011,181300,6086500884,1320,1320,1320,1320,0
20231011,181200,6086500884,1320,1320,1320,1320,0
20231011,181100,6086500884,1320,1320,1320,1320,0
20231011,181000,6086500884,1320,1320,1320,1320,0
20231011,180900,6086500884,1320,1320,1320,1320,0
20231011,180800,6086500884,1320,1320,1320,1320,0
20231011,180700,6086500884,1320,1320,1320,1320,0
20231011,180600,6086500884,1320,1320,1320,1320,0
20231011,180500,6086500884,1320,1320,1320,1320,0
20231011,180400,6086500884,1320,1320,1320,1320,0
20231011,180300,6086500884,1320,1320,1320,1320,0
20231011,180200,6086500884,1320,1320,1320,1320,0
20231011,180100,6086500884,1320,1320,1320,1320,0
20231011,180000,6086500884,1320,1320,1320,1320,0
20231011,175900,6086500884,1320,1320,1320,1320,0
20231011,175800,6086500884,1320,1320,1320,1320,0
20231011,175700,6086500884,1320,1320,1320,1320,0
20231011,175600,6086500884,1320,1320,1320,1320,0
20231011,175500,6086500884,1320,1320,1320,1320,0
20231011,175400,6086500884,1320,1320,1320,1320,0
20231011,175300,6086500884,1320,1320,1320,1320,0
20231011,175200,6086500884,1320,1320,1320,1320,0
20231011,175100,6086500884,1320,1320,1320,1320,0
20231011,175000,6086500884,1320,1320,1320,1320,0
20231011,174900,6086500884,1320,1320,1320,1320,0
20231011,174800,6086500884,1320,1320,1320,1320,0
20231011,174700,6086500884,1320,1320,1320,1320,0
20231011,174600,6086500884,1320,1320,1320,1320,0
20231011,174500,6086500884,1320,1320,1320,1320,0
20231011,174400,6086500884,1320,1320,1320,1320,118661
20231011,174300,6086500884,1320,1320,1320,1320,0
20231011,174200,6086500884,1320,1320,1320,1320,0
20231011,174100,6086500884,1320,1320,1320,1320,0
20231011,174000,6086500884,1320,1320,1320,1320,0
20231011,173900,6086500884,1320,1320,1320,1320,0
20231011,173800,6086500884,1320,1320,1320,1320,0
20231011,173700,6086500884,1320,1320,1320,1320,0
20231011,173600,6086500884,1320,1320,1320,1320,0
20231011,173500,6086500884,1320,1320,1320,1320,0
20231011,173400,6086500884,1320,1320,1320,1320,0
20231011,173300,6086500884,1320,1320,1320,1320,0
20231011,173200,6086500884,1320,1320,1320,1320,0
20231011,173100,6086500884,1320,1320,1320,1320,0
20231011,173000,6086500884,1320,1320,1320,1320,0
20231011,172900,6086500884,1320,1320,1320,1320,0
20231011,172800,6086500884,1320,1320,1320,1320,0
20231011,172700,6086500884,1320,1320,1320,1320,0
20231011,172600,6086500884,1320,1320,1320,1320,0
20231011,172500,6086500884,1320,1320,1320,1320,0
20231011,172400,6086500884,1320,1320,1320,1320,0
20231011,172300,6086500884,1320,1320,1320,1320,0
20231011,172200,6086500884,1320,1320,1320,1320,0
20231011,172100,6086500884,1320,1320,1320,1320,0
20231011,172000,6086500884,1320,1320,1320,1320,0
20231011,171900,6086500884,1320,1320,1320,1320,0
20231011,171800,6086500884,1320,1320,1320,1320,0
20231011,171700,6086500884,1320,1320,1320,1320,0
20231011,171600,6086500884,1320,1320,1320,1320,0
20231011,171500,6086500884,1320,1320,1320,1320,0
20231011,171400,6086500884,1320,1320,1320,1320,118661
20231011,171300,6086500884,1320,1320,1320,1320,0
20231011,171200,6086500884,1320,1320,1320,1320,0
20231011,171100,6086500884,1320,1320,1320,1320,0
20231011,171000,6086500884,1320,1320,1320,1320,0
20231011,170900,6086500884,1320,1320,1320,1320,0
20231011,170800,6086500884,1320,1320,1320,1320,0
20231011,170700,6086500884,1320,1320,1320,1320,0
20231011,170600,6086500884,1320,1320,1320,1320,0
20231011,170500,6086500884,1320,1320,1320,1320,0
20231011,170400,6086500884,1320,1320,1320,1320,0
20231011,170300,6086500884,1320,1320,1320,1320,0
20231011,170200,6086500884,1320,1320,1320,1320,0
20231011,170100,6086500884,1320,1320,1320,1320,0
20231011,170000,6086500884,1320,1320,1320,1320,0
20231011,165900,6086500884,1320,1320,1320,1320,0
20231011,165800,6086500884,1320,1320,1320,1320,0
20231011,165700,6086500884,1320,1320,1320,1320,0
20231011,165600,6086500884,1320,1320,1320,1320,0
20231011,165500,6086500884,1320,1320,1320,1320,0
20231011,165400,6086500884,1320,1320,1320,1320,0
20231011,165300,6086500884,1320,1320,1320,1320,0
20231011,165200,6086500884,1320,1320,1320,1320,0
20231011,165100,6086500884,1320,1320,1320,1320,0
20231011,165000,6086500884,1320,1320,1320,1320,0
20231011,164900,6086500884,1320,1320,1320,1320,0
20231011,164800,6086500884,1320,1320,1320,1320,0
20231011,164700,6086500884,1320,1320,1320,1320,0
20231011,164600,6086500884,1320,1320,1320,1320,0
20231011,164500,6086500884,1320,1320,1320,1320,0
20231011,164400,6086500884,1320,1320,1320,1320,118661
20231011,164300,6086500884,1320,1320,1320,1320,0
20231011,164200,6086500884,1320,1320,1320,1320,0
20231011,164100,6086500884,1320,1320,1320,1320,0
20231011,164000,6086500884,1320,1320,1320,1320,0
20231011,163900,6086500884,1320,1320,1320,1320,0
20231011,163800,6086500884,1320,1320,1320,1320,0
20231011,163700,6086500884,1320,1320,1320,1320,0
20231011,163600,6086500884,1320,1320,1320,1320,0
20231011,163500,6086500884,1320,1320,1320,1320,0
20231011,163400,6086500884,1320,1320,1320,1320,0
20231011,163300,6086500884,1320,1320,1320,1320,0
20231011,163200,6086500884,1320,1320,1320,1320,0
20231011,163100,6086500884,1320,1320,1320,1320,0
20231011,163000,6086500884,1320,1320,1320,1320,0
20231011,162900,6086500884,1320,1320,1320,1320,0
20231011,162800,6086500884,1320,1320,1320,1320,0
20231011,162700,6086500884,1320,1320,1320,1320,0
20231011,162600,6086500884,1320,1320,1320,1320,0
20231011,162500,6086500884,1320,1320,1320,1320,0
20231011,162400,6086500884,1320,1320,1320,1320,0
20231011,162300,6086500884,1320,1320,1320,1320,0
20231011,162200,6086500884,1320,1320,1320,1320,0
20231011,162100,6086500884,1320,1320,1320,1320,0
20231011,162000,6086500884,1320,1320,1320,1320,0
20231011,161900,6086500884,1320,1320,1320,1320,0
20231011,161800,6086500884,1320,1320,1320,1320,0
20231011,161700,6086500884,1320,1320,1320,1320,0
20231011,161600,6086500884,1320,1320,1320,1320,0
20231011,161500,6086500884,1320,1320,1320,1320,0
20231011,161400,6086500884,1320,1320,1320,1320,118661
20231011,161300,6086500884,1320,1320,1320,1320,0
20231011,161200,6086500884,1320,1320,1320,1320,0
20231011,161100,6086500884,1320,1320,1320,1320,0
20231011,161000,6086500884,1320,1320,1320,1320,0
20231011,160900,6086500884,1320,1320,1320,1320,0
20231011,160800,6086500884,1320,1320,1320,1320,0
20231011,160700,6086500884,1320,1320,1320,1320,0
20231011,160600,6086500884,1320,1320,1320,1320,0
20231011,160500,6086500884,1320,1320,1320,1320,0
20231011,160400,6086500884,1320,1320,1320,1320,0
20231011,160300,6086500884,1320,1320,1320,1320,0
20231011,160200,6086500884,1320,1320,1320,1320,0
20231011,160100,6086500884,1320,1320,1320,1320,0
20231011,160000,6086500884,1320,1320,1320,1320,0
20231011,155900,6086500884,1320,1320,1320,1320,0
20231011,155800,6086500884,1320,1320,1320,1320,0
20231011,155700,6086500884,1320,1320,1320,1320,0
20231011,155600,6086500884,1320,1320,1320,1320,0
20231011,155500,6086500884,1320,1320,1320,1320,0
20231011,155400,6086500884,1320,1320,1320,1320,0
20231011,155300,6086500884,1320,1320,1320,1320,0
20231011,155200,6086500884,1320,1320,1320,1320,0
20231011,155100,6086500884,1320,1320,1320,1320,0
20231011,155000,6086500884,1320,1320,1320,1320,0
20231011,154900,6086500884,1320,1320,1320,1320,0
20231011,154800,6086500884,1320,1320,1320,1320,0
20231011,154700,6086500884,1320,1320,1320,1320,0
20231011,154600,6086500884,1320,1320,1320,1320,0
20231011,154500,6086500884,1320,1320,1320,1320,0
20231011,154400,6086500884,1320,1320,1320,1320,118661
20231011,154300,6086500884,1320,1320,1320,1320,0
20231011,154200,6086500884,1320,1320,1320,1320,0
20231011,154100,6086500884,1320,1320,1320,1320,0
20231011,154000,6086500884,1320,1320,1320,1320,0
20231011,153900,6086500884,1320,1320,1320,1320,0
20231011,153800,6086500884,1320,1320,1320,1320,0
20231011,153700,6086500884,1320,1320,1320,1320,0
20231011,153600,6086500884,1320,1320,1320,1320,0
20231011,153500,6086500884,1320,1320,1320,1320,0
20231011,153400,6086500884,1320,1320,1320,1320,0
20231011,153300,6086500884,1320,1320,1320,1320,0
20231011,153200,6086500884,1320,1320,1320,1320,0
20231011,153100,6086500884,1320,1320,1320,1320,0
20231011,153000,6086500884,1320,1320,1320,1320,118661
20231011,152900,5929868364,1306,1306,1306,1306,0
20231011,152800,5929868364,1306,1306,1306,1306,0
20231011,152700,5929868364,1306,1306,1306,1306,0
20231011,152600,5929868364,1306,1306,1306,1306,0
20231011,152500,5929868364,1306,1306,1306,1306,0
20231011,152400,5929868364,1306,1306,1306,1306,0
20231011,152300,5929868364,1306,1306,1306,1306,0
20231011,152200,5929868364,1306,1306,1306,1306,0
20231011,152100,5929868364,1306,1306,1306,1306,0
20231011,152000,5929868364,1306,1306,1306,1306,0
20231011,151900,5929868364,1306,1304,1308,1302,15275
20231011,151800,5909951989,1302,1303,1309,1300,19109
20231011,151700,5885080306,1302,1310,1310,1302,16651
20231011,151600,5863369918,1310,1312,1312,1308,7105
20231011,151500,5854073257,1312,1313,1314,1309,21030
20231011,151400,5826467374,1312,1307,1312,1307,14536
20231011,151300,5807423101,1307,1305,1307,1305,5006
20231011,151200,5800886873,1305,1304,1305,1302,4675
20231011,151100,5794792291,1305,1304,1305,1304,4529
20231011,151000,5788885145,1305,1307,1308,1304,12072
20231011,150900,5773123659,1306,1310,1310,1306,31636
20231011,150800,5731744151,1310,1307,1311,1307,18717
20231011,150700,5707251284,1307,1307,1309,1306,6129
20231011,150600,5699239229,1307,1306,1307,1304,2858
20231011,150500,5695507535,1305,1306,1307,1305,7618
20231011,150400,5685565919,1305,1307,1307,1305,1810
20231011,150300,5683200931,1308,1305,1308,1304,8367
20231011,150200,5672276421,1305,1306,1307,1304,4905
20231011,150100,5665873754,1307,1304,1307,1303,21090
20231011,150000,5638370054,1305,1305,1307,1305,10233
20231011,145900,5625015387,1305,1304,1307,1304,5347
20231011,145800,5618040859,1304,1308,1309,1304,15077
20231011,145700,5598357649,1308,1306,1308,1305,8680
20231011,145600,5587014655,1306,1304,1307,1304,5189
20231011,145500,5580241474,1303,1304,1305,1303,7465
20231011,145400,5570503357,1304,1307,1307,1301,9668
20231011,145300,5557903772,1308,1311,1311,1303,33510
20231011,145200,5514106908,1311,1312,1320,1311,97049
20231011,145100,5386436685,1311,1300,1311,1297,85541
20231011,145000,5274801325,1300,1300,1302,1300,15984
20231011,144900,5254017354,1299,1298,1299,1298,6295
20231011,144800,5245842794,1297,1298,1298,1295,5731
20231011,144700,5238417969,1294,1295,1298,1294,18269
20231011,144600,5214737363,1294,1295,1295,1294,2593
20231011,144500,5211380171,1295,1295,1295,1294,5071
20231011,144400,5204813789,1298,1295,1299,1295,899
20231011,144300,5203649151,1300,1294,1302,1294,2636
20231011,144200,5200231710,1294,1299,1299,1294,3546
20231011,144100,5195634218,1299,1296,1299,1294,11605
20231011,144000,5180590737,1296,1296,1296,1296,2124
20231011,143900,5177838033,1290,1295,1296,1289,12513
20231011,143800,5161672832,1295,1296,1298,1295,5342
20231011,143700,5154753565,1296,1298,1299,1296,2688
20231011,143600,5151267182,1299,1301,1302,1299,16291
20231011,143500,5130083608,1301,1303,1303,1301,340
20231011,143400,5129640618,1304,1304,1304,1303,3446
20231011,143300,5125149111,1304,1300,1304,1298,9872
20231011,143200,5112307358,1300,1300,1300,1300,2652
20231011,143100,5108859758,1302,1302,1303,1300,4971
20231011,143000,5102391926,1302,1303,1303,1302,746
20231011,142900,5101420133,1304,1296,1304,1296,9505
20231011,142800,5089038110,1296,1296,1297,1296,243
20231011,142700,5088723166,1300,1298,1301,1298,2760
20231011,142600,5085134243,1303,1293,1304,1293,29413
20231011,142500,5046875014,1296,1294,1296,1291,16254
20231011,142400,5025864906,1294,1295,1298,1294,6243
20231011,142300,5017763927,1294,1299,1299,1294,8039
20231011,142200,5007347728,1299,1297,1300,1296,2372
20231011,142100,5004270960,1297,1300,1300,1297,13381
20231011,142000,4986889186,1300,1302,1303,1300,4324
20231011,141900,4981262192,1302,1300,1302,1300,22283
20231011,141800,4952289901,1299,1299,1300,1298,24151
20231011,141700,4920899232,1299,1299,1299,1298,3223
20231011,141600,4916712655,1297,1298,1298,1297,2975
20231011,141500,4912853809,1298,1298,1299,1298,477
20231011,141400,4912234252,1298,1298,1298,1298,2272
20231011,141300,4909285196,1298,1300,1301,1298,1970
20231011,141200,4906724681,1300,1301,1301,1300,6343
20231011,141100,4898474589,1300,1301,1301,1300,1912
20231011,141000,4895988978,1301,1300,1301,1298,9191
20231011,140900,4884043632,1300,1299,1300,1299,3702
20231011,140800,4879232495,1299,1298,1300,1298,9142
20231011,140700,4867357315,1298,1298,1298,1297,7303
20231011,140600,4857884263,1298,1297,1298,1297,2550
20231011,140500,4854574695,1297,1298,1298,1297,180
20231011,140400,4854341061,1296,1298,1298,1295,1485
20231011,140300,4852414871,1295,1297,1298,1294,2953
20231011,140200,4848586021,1294,1297,1297,1294,8436
20231011,140100,4837658948,1297,1297,1297,1296,1977
20231011,140000,4835095476,1297,1297,1297,1297,519
20231011,135900,4834422333,1297,1295,1297,1295,2524
20231011,135800,4831150163,1295,1296,1296,1295,512
20231011,135700,4830487122,1294,1295,1295,1294,504
20231011,135600,4829834443,1296,1297,1297,1296,869
20231011,135500,4828707678,1298,1296,1298,1296,1910
20231011,135400,4826230896,1297,1296,1297,1296,6233
20231011,135300,4818151891,1292,1293,1297,1292,5336
20231011,135200,4811242058,1293,1293,1293,1293,518
20231011,135100,4810572284,1293,1293,1294,1293,6495
20231011,135000,4802173716,1294,1296,1296,1294,1715
20231011,134900,4799954058,1292,1297,1297,1292,9637
20231011,134800,4787477565,1297,1297,1297,1297,700
20231011,134700,4786569665,1293,1293,1293,1292,5107
20231011,134600,4779968514,1293,1293,1293,1293,1093
20231011,134500,4778555265,1296,1296,1297,1292,10976
20231011,134400,4764358632,1294,1292,1294,1292,835
20231011,134300,4763278944,1294,1293,1294,1292,4677
20231011,134200,4757235303,1294,1294,1294,1293,8136
20231011,134100,4746709265,1293,1295,1296,1293,10205
20231011,134000,4733495446,1295,1296,1297,1295,3968
20231011,133900,4728349886,1294,1294,1294,1293,1728
20231011,133800,4726113982,1291,1291,1294,1291,8169
20231011,133700,4715559793,1291,1294,1294,1291,7937
20231011,133600,4705301308,1294,1296,1296,1294,3113
20231011,133500,4701270781,1296,1296,1296,1296,6
20231011,133400,4701263005,1296,1297,1297,1296,570
20231011,133300,4700524275,1297,1295,1297,1295,5395
20231011,133200,4693534824,1295,1298,1298,1294,7478
20231011,133100,4683848911,1298,1293,1298,1291,7369
20231011,133000,4674305674,1294,1292,1294,1292,6171
20231011,132900,4666326493,1292,1292,1292,1291,382
20231011,132800,4665832950,1293,1290,1293,1290,1751
20231011,132700,4663569391,1290,1289,1290,1289,4003
20231011,132600,4658405907,1290,1290,1290,1290,453
20231011,132500,4657821537,1287,1290,1290,1287,3240
20231011,132400,4653648237,1290,1286,1290,1286,101
20231011,132300,4653518227,1286,1286,1286,1286,250
20231011,132200,4653196727,1286,1285,1286,1285,104
20231011,132100,4653063033,1290,1290,1290,1285,815
20231011,132000,4652015743,1288,1283,1288,1283,502
20231011,131900,4651369172,1282,1282,1284,1282,12939
20231011,131800,4634780438,1282,1285,1286,1282,2965
20231011,131700,4630975891,1285,1286,1286,1285,683
20231011,131600,4630097558,1286,1290,1290,1286,1908
20231011,131500,4627643426,1290,1286,1290,1283,13455
20231011,131400,4610372818,1286,1288,1288,1286,4841
20231011,131300,4604143439,1288,1290,1290,1288,1753
20231011,131200,4601884810,1290,1290,1290,1290,110
20231011,131100,4601742910,1289,1290,1290,1289,500
20231011,131000,4601098195,1290,1292,1292,1290,3218
20231011,130900,4596946967,1290,1290,1292,1290,5706
20231011,130800,4589581411,1290,1292,1292,1290,6013
20231011,130700,4581821831,1291,1293,1293,1291,216
20231011,130600,4581542561,1290,1290,1290,1290,6000
20231011,130500,4573802561,1290,1291,1291,1290,650
20231011,130400,4572963956,1290,1292,1292,1290,4260
20231011,130300,4567463410,1291,1291,1293,1290,745
20231011,130200,4566501326,1293,1291,1293,1291,1303
20231011,130100,4564818649,1291,1292,1292,1291,2571
20231011,130000,4561499486,1292,1292,1293,1292,234
20231011,125900,4561197138,1292,1290,1292,1290,2143
20231011,125800,4558430484,1290,1290,1290,1290,500
20231011,125700,4557785484,1290,1287,1290,1284,9863
20231011,125600,4545101399,1286,1287,1287,1286,1230
20231011,125500,4543519564,1286,1288,1291,1286,4433
20231011,125400,4537815917,1287,1286,1291,1286,11685
20231011,125300,4522787329,1286,1289,1292,1283,17921
20231011,125200,4499719118,1289,1293,1293,1289,12661
20231011,125100,4483372117,1293,1293,1294,1293,3245
20231011,125000,4479176068,1294,1295,1295,1294,910
20231011,124900,4477997875,1299,1299,1299,1299,1
20231011,124800,4477996576,1299,1299,1299,1299,500
20231011,124700,4477347076,1299,1295,1299,1294,2050
20231011,124600,4474691957,1296,1296,1296,1295,1705
20231011,124500,4472482445,1296,1296,1296,1295,8763
20231011,124400,4461126133,1296,1299,1299,1296,29805
20231011,124300,4422415461,1299,1299,1301,1299,747
20231011,124200,4421445104,1299,1300,1300,1298,3956
20231011,124100,4416306241,1300,1301,1303,1300,3168
20231011,124000,4412186275,1300,1300,1301,1299,43
20231011,123900,4412130404,1304,1300,1304,1300,12564
20231011,123800,4395765864,1300,1300,1300,1298,4033
20231011,123700,4390523291,1301,1301,1302,1301,4083
20231011,123600,4385208229,1301,1300,1301,1300,3726
20231011,123500,4380362161,1300,1298,1300,1298,3252
20231011,123400,4376135637,1297,1298,1298,1297,453
20231011,123300,4375547877,1298,1298,1298,1298,216
20231011,123200,4375267509,1298,1297,1298,1297,1235
20231011,123100,4373665244,1297,1298,1298,1297,2
20231011,123000,4373662649,1297,1297,1298,1296,749
20231011,122900,4372691294,1297,1296,1297,1296,3862
20231011,122800,4367683176,1296,1298,1298,1296,2288
20231011,122700,4364716120,1299,1299,1299,1299,50
20231011,122600,4364651170,1298,1296,1298,1296,5925
20231011,122500,4356962583,1295,1295,1295,1295,2599
20231011,122400,4353596878,1295,1298,1298,1295,3641
20231011,122300,4348878380,1297,1297,1299,1297,2535
20231011,122200,4345586361,1297,1298,1299,1296,1457
20231011,122100,4343695356,1293,1295,1295,1293,422
20231011,122000,4343148910,1292,1298,1299,1292,15075
20231011,121900,4323607770,1298,1301,1301,1298,10684
20231011,121800,4309728191,1301,1303,1303,1301,3323
20231011,121700,4305404507,1303,1305,1306,1303,8039
20231011,121600,4294918785,1305,1304,1305,1303,3539
20231011,121500,4290302206,1304,1306,1308,1304,11679
20231011,121400,4275050721,1306,1305,1307,1304,7192
20231011,121300,4265663601,1305,1299,1305,1299,12019
20231011,121200,4250017897,1299,1300,1302,1299,1563
20231011,121100,4247985940,1300,1301,1305,1300,4493
20231011,121000,4242144902,1301,1305,1305,1300,6462
20231011,120900,4233729628,1305,1305,1305,1305,93
20231011,120800,4233608263,1306,1307,1308,1302,11393
20231011,120700,4218730736,1307,1302,1307,1302,38732
20231011,120600,4168212767,1301,1302,1302,1301,7858
20231011,120500,4157982655,1302,1302,1302,1299,256
20231011,120400,4157649823,1298,1300,1302,1298,13212
20231011,120300,4140460224,1302,1301,1302,1300,2998
20231011,120200,4136559365,1301,1299,1302,1299,6834
20231011,120100,4127673393,1298,1298,1298,1298,2492
20231011,120000,4124438777,1298,1300,1300,1298,1890
20231011,115900,4121984105,1300,1298,1300,1297,7320
20231011,115800,4112481714,1298,1303,1305,1298,8669
20231011,115700,4101190626,1303,1297,1303,1296,8469
20231011,115600,4090186675,1296,1296,1297,1295,6192
20231011,115500,4082165622,1296,1294,1296,1288,3020
20231011,115400,4078263248,1295,1297,1297,1295,11306
20231011,115300,4063617080,1297,1297,1298,1296,4544
20231011,115200,4057721507,1296,1300,1300,1296,9478
20231011,115100,4045406757,1300,1294,1300,1293,6167
20231011,115000,4037403958,1293,1290,1296,1290,4139
20231011,114900,4032061041,1290,1289,1290,1288,6750
20231011,114800,4023360283,1289,1288,1290,1288,2961
20231011,114700,4019540711,1289,1289,1290,1289,3639
20231011,114600,4014850025,1290,1290,1290,1289,12736
20231011,114500,3998421797,1289,1289,1290,1288,5382
20231011,114400,3991480714,1289,1287,1290,1287,974
20231011,114300,3990225931,1289,1289,1289,1289,8726
20231011,114200,3978978117,1289,1290,1290,1289,6410
20231011,114100,3970715010,1290,1291,1292,1290,9599
20231011,114000,3958329113,1291,1289,1292,1289,6913
20231011,113900,3949407564,1288,1287,1288,1287,4159
20231011,113800,3944052004,1287,1286,1287,1284,4940
20231011,113700,3937699086,1286,1282,1286,1282,14707
20231011,113600,3918803590,1282,1282,1282,1282,580
20231011,113500,3918060030,1280,1280,1280,1280,71
20231011,113400,3917969150,1277,1280,1280,1277,2772
20231011,113300,3914425714,1280,1282,1282,1280,1202
20231011,113200,3912885734,1279,1279,1282,1279,8140
20231011,113100,3902474434,1279,1279,1279,1276,5229
20231011,113000,3895796843,1276,1282,1282,1276,8823
20231011,112900,3884520952,1281,1283,1283,1281,5243
20231011,112800,3877803686,1283,1282,1283,1282,114
20231011,112700,3877657426,1282,1283,1283,1282,55
20231011,112600,3877586866,1281,1279,1283,1276,5562
20231011,112500,3870476192,1279,1278,1279,1277,14047
20231011,112400,3852533153,1278,1279,1279,1278,6512
20231011,112300,3844206757,1281,1282,1282,1280,6496
20231011,112200,3835888471,1282,1282,1284,1282,713
20231011,112100,3834974393,1282,1284,1284,1282,2423
20231011,112000,3831867173,1285,1285,1285,1285,125
20231011,111900,3831706548,1285,1285,1285,1285,627
20231011,111800,3830900853,1285,1286,1286,1284,803
20231011,111700,3829868913,1281,1286,1286,1281,2399
20231011,111600,3826792504,1284,1282,1286,1282,10888
20231011,111500,3812820739,1282,1282,1282,1280,4290
20231011,111400,3807323997,1280,1282,1282,1280,348
20231011,111300,3806877883,1280,1280,1280,1278,4049
20231011,111200,3801697984,1280,1282,1282,1279,2598
20231011,111100,3798374943,1282,1282,1282,1282,2
20231011,111000,3798372379,1282,1280,1282,1280,8
20231011,110900,3798362126,1280,1281,1281,1280,4395
20231011,110800,3792736525,1282,1282,1282,1280,4884
20231011,110700,3786481499,1282,1281,1282,1280,4483
20231011,110600,3780738457,1281,1281,1281,1280,4474
20231011,110500,3775007363,1281,1279,1282,1279,828
20231011,110400,3773947054,1277,1281,1281,1277,6448
20231011,110300,3765698715,1281,1282,1282,1281,2349
20231011,110200,3762689109,1282,1282,1282,1282,611
20231011,110100,3761905807,1280,1280,1282,1280,609
20231011,110000,3761126284,1279,1283,1283,1279,3031
20231011,105900,3757248914,1277,1284,1284,1277,24337
20231011,105800,3726121509,1284,1283,1284,1282,5023
20231011,105700,3719674606,1283,1283,1284,1282,3168
20231011,105600,3715610144,1283,1283,1284,1283,5602
20231011,105500,3708422498,1279,1280,1280,1279,13239
20231011,105400,3691487894,1280,1285,1285,1279,477
20231011,105300,3690877018,1286,1281,1286,1277,2186
20231011,105200,3688074402,1286,1286,1286,1281,3080
20231011,105100,3684119510,1284,1288,1288,1284,5360
20231011,105000,3677218058,1288,1278,1288,1277,14208
20231011,104900,3658994309,1277,1281,1282,1277,4879
20231011,104800,3652747867,1282,1287,1287,1282,2576
20231011,104700,3649436615,1287,1282,1287,1281,1380
20231011,104600,3647663818,1282,1275,1283,1275,8455
20231011,104500,3636864001,1277,1278,1278,1275,17984
20231011,104400,3613929992,1278,1280,1280,1278,352
20231011,104300,3613479892,1276,1276,1280,1276,6519
20231011,104200,3605161079,1276,1280,1280,1276,9231
20231011,104100,3593368400,1280,1281,1281,1280,1406
20231011,104000,3591568715,1280,1278,1280,1277,9070
20231011,103900,3579966612,1281,1279,1281,1278,4518
20231011,103800,3574186656,1279,1279,1281,1279,2294
20231011,103700,3571252180,1282,1279,1282,1276,4955
20231011,103600,3564921341,1278,1282,1282,1276,12804
20231011,103500,3548554538,1280,1280,1280,1278,1477
20231011,103400,3546666234,1278,1277,1278,1275,11179
20231011,103300,3532399140,1277,1281,1284,1277,25566
20231011,103200,3499675647,1281,1285,1285,1280,26566
20231011,103100,3465645154,1285,1286,1289,1285,459
20231011,103000,3465054968,1285,1285,1285,1285,2867
20231011,102900,3461370873,1285,1285,1285,1284,2284
20231011,102800,3458437302,1285,1286,1287,1285,1108
20231011,102700,3457013504,1286,1285,1286,1284,6741
20231011,102600,3448348289,1285,1288,1288,1285,3647
20231011,102500,3443660118,1288,1289,1289,1288,767
20231011,102400,3442672143,1289,1295,1295,1289,4283
20231011,102300,3437144393,1295,1284,1295,1284,3612
20231011,102200,3432495832,1283,1284,1284,1283,2440
20231011,102100,3429364370,1284,1286,1287,1283,9857
20231011,102000,3416693812,1286,1284,1287,1284,6004
20231011,101900,3408980498,1284,1286,1286,1281,10467
20231011,101800,3395548486,1286,1288,1288,1281,39480
20231011,101700,3344867175,1289,1289,1292,1287,21920
20231011,101600,3316632076,1292,1290,1298,1289,29035
20231011,101500,3279145739,1289,1308,1310,1289,97563
20231011,101400,3152310090,1306,1296,1317,1296,130452
20231011,101300,2981802177,1296,1294,1296,1293,30934
20231011,101200,2941753277,1293,1289,1293,1288,16396
20231011,101100,2920593268,1289,1288,1289,1287,17414
20231011,101000,2898164965,1288,1292,1292,1288,35259
20231011,100900,2852678449,1291,1287,1291,1286,34917
20231011,100800,2807678252,1287,1286,1289,1284,33869
20231011,100700,2764122810,1286,1281,1287,1280,22166
20231011,100600,2735675132,1280,1279,1280,1276,9439
20231011,100500,2723617214,1280,1274,1280,1274,13664
20231011,100400,2706190019,1275,1279,1279,1275,7102
20231011,100300,2697124566,1279,1281,1282,1279,15904
20231011,100200,2676763931,1282,1281,1282,1281,2597
20231011,100100,2673436787,1281,1281,1282,1280,3631
20231011,100000,2668785157,1282,1282,1283,1280,7219
20231011,095900,2659533795,1281,1275,1281,1275,7758
20231011,095800,2649612432,1275,1278,1278,1275,4576
20231011,095700,2643773547,1278,1275,1280,1275,3293
20231011,095600,2639567273,1277,1277,1277,1275,7741
20231011,095500,2629691381,1274,1272,1280,1272,1907
20231011,095400,2627260139,1278,1274,1278,1272,13809
20231011,095300,2609674907,1274,1274,1274,1270,12353
20231011,095200,2593959994,1275,1280,1280,1275,9341
20231011,095100,2582018166,1280,1282,1284,1280,16286
20231011,095000,2561136721,1283,1286,1286,1280,37162
20231011,094900,2513464453,1287,1274,1287,1271,48405
20231011,094800,2451562306,1274,1271,1275,1270,9099
20231011,094700,2439988895,1271,1269,1272,1269,569
20231011,094600,2439265932,1268,1268,1269,1267,9643
20231011,094500,2427038376,1268,1273,1273,1268,4373
20231011,094400,2421484274,1274,1271,1275,1269,9704
20231011,094300,2409133438,1270,1266,1273,1266,47532
20231011,094200,2348823760,1265,1265,1265,1263,6775
20231011,094100,2340261274,1263,1262,1265,1261,6836
20231011,094000,2331625701,1262,1259,1262,1258,9462
20231011,093900,2319700440,1259,1259,1262,1253,23709
20231011,093800,2289914078,1258,1260,1260,1258,30229
20231011,093700,2251876310,1259,1263,1263,1259,23065
20231011,093600,2222807742,1263,1263,1267,1263,9202
20231011,093500,2211181374,1262,1263,1265,1259,44138
20231011,093400,2155486747,1263,1265,1268,1263,17522
20231011,093300,2133331955,1265,1265,1269,1264,20690
20231011,093200,2107164634,1265,1269,1269,1265,27692
20231011,093100,2072098091,1269,1271,1272,1268,17849
20231011,093000,2049443273,1271,1273,1274,1271,12957
20231011,092900,2032951356,1273,1268,1275,1266,26204
20231011,092800,1999691913,1268,1273,1273,1267,27622
20231011,092700,1964622434,1272,1271,1274,1271,6461
20231011,092600,1956396545,1273,1267,1273,1267,10903
20231011,092500,1942550987,1266,1268,1268,1266,6016
20231011,092400,1934929332,1267,1267,1270,1266,14999
20231011,092300,1915903902,1267,1260,1273,1260,41510
20231011,092200,1863265915,1260,1261,1261,1258,8530
20231011,092100,1852518262,1257,1262,1265,1254,41604
20231011,092000,1800157412,1261,1263,1264,1261,20437
20231011,091900,1774361658,1263,1259,1267,1259,17950
20231011,091800,1751731442,1260,1269,1269,1260,52175
20231011,091700,1685900713,1267,1268,1270,1265,23372
20231011,091600,1656302311,1267,1278,1281,1266,60569
20231011,091500,1579046925,1280,1265,1282,1264,109627
20231011,091400,1439182805,1266,1264,1269,1264,51060
20231011,091300,1374507163,1260,1254,1263,1254,31521
20231011,091200,1334805225,1254,1253,1260,1251,15443
20231011,091100,1315451021,1254,1259,1259,1254,10402
20231011,091000,1302366793,1261,1252,1265,1252,46423
20231011,090900,1243870568,1259,1252,1259,1248,34914
20231011,090800,1200111593,1251,1251,1257,1250,18392
20231011,090700,1177103613,1251,1260,1260,1246,45275
20231011,090600,1120477338,1260,1254,1272,1251,78590
20231011,090500,1021542482,1254,1228,1257,1228,74988
20231011,090400,928189280,1224,1239,1240,1224,134415
20231011,090300,762949153,1239,1240,1248,1239,54484
20231011,090200,695245484,1240,1245,1248,1235,90155
20231011,090100,583486496,1245,1231,1249,1229,72511
20231011,090000,493732752,1231,1250,1251,1215,384370