KissMeData/032580/min/candle-20231102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,191300,6940375242,1441,1441,1441,1441,34194
20231102,191200,6940375242,1441,1441,1441,1441,0
20231102,191100,6940375242,1441,1441,1441,1441,0
20231102,191000,6940375242,1441,1441,1441,1441,0
20231102,190900,6940375242,1441,1441,1441,1441,0
20231102,190800,6940375242,1441,1441,1441,1441,0
20231102,190700,6940375242,1441,1441,1441,1441,0
20231102,190600,6940375242,1441,1441,1441,1441,0
20231102,190500,6940375242,1441,1441,1441,1441,0
20231102,190400,6940375242,1441,1441,1441,1441,0
20231102,190300,6940375242,1441,1441,1441,1441,0
20231102,190200,6940375242,1441,1441,1441,1441,0
20231102,190100,6940375242,1441,1441,1441,1441,0
20231102,190000,6940375242,1441,1441,1441,1441,0
20231102,185900,6940375242,1441,1441,1441,1441,0
20231102,185800,6940375242,1441,1441,1441,1441,0
20231102,185700,6940375242,1441,1441,1441,1441,0
20231102,185600,6940375242,1441,1441,1441,1441,0
20231102,185500,6940375242,1441,1441,1441,1441,0
20231102,185400,6940375242,1441,1441,1441,1441,0
20231102,185300,6940375242,1441,1441,1441,1441,0
20231102,185200,6940375242,1441,1441,1441,1441,0
20231102,185100,6940375242,1441,1441,1441,1441,0
20231102,185000,6940375242,1441,1441,1441,1441,0
20231102,184900,6940375242,1441,1441,1441,1441,0
20231102,184800,6940375242,1441,1441,1441,1441,0
20231102,184700,6940375242,1441,1441,1441,1441,0
20231102,184600,6940375242,1441,1441,1441,1441,0
20231102,184500,6940375242,1441,1441,1441,1441,0
20231102,184400,6940375242,1441,1441,1441,1441,0
20231102,184300,6940375242,1441,1441,1441,1441,34194
20231102,184200,6940375242,1441,1441,1441,1441,0
20231102,184100,6940375242,1441,1441,1441,1441,0
20231102,184000,6940375242,1441,1441,1441,1441,0
20231102,183900,6940375242,1441,1441,1441,1441,0
20231102,183800,6940375242,1441,1441,1441,1441,0
20231102,183700,6940375242,1441,1441,1441,1441,0
20231102,183600,6940375242,1441,1441,1441,1441,0
20231102,183500,6940375242,1441,1441,1441,1441,0
20231102,183400,6940375242,1441,1441,1441,1441,0
20231102,183300,6940375242,1441,1441,1441,1441,0
20231102,183200,6940375242,1441,1441,1441,1441,0
20231102,183100,6940375242,1441,1441,1441,1441,0
20231102,183000,6940375242,1441,1441,1441,1441,0
20231102,182900,6940375242,1441,1441,1441,1441,0
20231102,182800,6940375242,1441,1441,1441,1441,0
20231102,182700,6940375242,1441,1441,1441,1441,0
20231102,182600,6940375242,1441,1441,1441,1441,0
20231102,182500,6940375242,1441,1441,1441,1441,0
20231102,182400,6940375242,1441,1441,1441,1441,0
20231102,182300,6940375242,1441,1441,1441,1441,0
20231102,182200,6940375242,1441,1441,1441,1441,0
20231102,182100,6940375242,1441,1441,1441,1441,0
20231102,182000,6940375242,1441,1441,1441,1441,0
20231102,181900,6940375242,1441,1441,1441,1441,0
20231102,181800,6940375242,1441,1441,1441,1441,0
20231102,181700,6940375242,1441,1441,1441,1441,0
20231102,181600,6940375242,1441,1441,1441,1441,0
20231102,181500,6940375242,1441,1441,1441,1441,0
20231102,181400,6940375242,1441,1441,1441,1441,0
20231102,181300,6940375242,1441,1441,1441,1441,34194
20231102,181200,6940375242,1441,1441,1441,1441,0
20231102,181100,6940375242,1441,1441,1441,1441,0
20231102,181000,6940375242,1441,1441,1441,1441,0
20231102,180900,6940375242,1441,1441,1441,1441,0
20231102,180800,6940375242,1441,1441,1441,1441,0
20231102,180700,6940375242,1441,1441,1441,1441,0
20231102,180600,6940375242,1441,1441,1441,1441,0
20231102,180500,6940375242,1441,1441,1441,1441,0
20231102,180400,6940375242,1441,1441,1441,1441,0
20231102,180300,6940375242,1441,1441,1441,1441,0
20231102,180200,6940375242,1441,1441,1441,1441,0
20231102,180100,6940375242,1441,1441,1441,1441,0
20231102,180000,6940375242,1441,1441,1441,1441,0
20231102,175900,6940375242,1441,1441,1441,1441,0
20231102,175800,6940375242,1441,1441,1441,1441,0
20231102,175700,6940375242,1441,1441,1441,1441,0
20231102,175600,6940375242,1441,1441,1441,1441,0
20231102,175500,6940375242,1441,1441,1441,1441,0
20231102,175400,6940375242,1441,1441,1441,1441,0
20231102,175300,6940375242,1441,1441,1441,1441,0
20231102,175200,6940375242,1441,1441,1441,1441,0
20231102,175100,6940375242,1441,1441,1441,1441,0
20231102,175000,6940375242,1441,1441,1441,1441,0
20231102,174900,6940375242,1441,1441,1441,1441,0
20231102,174800,6940375242,1441,1441,1441,1441,0
20231102,174700,6940375242,1441,1441,1441,1441,0
20231102,174600,6940375242,1441,1441,1441,1441,0
20231102,174500,6940375242,1441,1441,1441,1441,0
20231102,174400,6940375242,1441,1441,1441,1441,0
20231102,174300,6940375242,1441,1441,1441,1441,34194
20231102,174200,6940375242,1441,1441,1441,1441,0
20231102,174100,6940375242,1441,1441,1441,1441,0
20231102,174000,6940375242,1441,1441,1441,1441,0
20231102,173900,6940375242,1441,1441,1441,1441,0
20231102,173800,6940375242,1441,1441,1441,1441,0
20231102,173700,6940375242,1441,1441,1441,1441,0
20231102,173600,6940375242,1441,1441,1441,1441,0
20231102,173500,6940375242,1441,1441,1441,1441,0
20231102,173400,6940375242,1441,1441,1441,1441,0
20231102,173300,6940375242,1441,1441,1441,1441,0
20231102,173200,6940375242,1441,1441,1441,1441,0
20231102,173100,6940375242,1441,1441,1441,1441,0
20231102,173000,6940375242,1441,1441,1441,1441,0
20231102,172900,6940375242,1441,1441,1441,1441,0
20231102,172800,6940375242,1441,1441,1441,1441,0
20231102,172700,6940375242,1441,1441,1441,1441,0
20231102,172600,6940375242,1441,1441,1441,1441,0
20231102,172500,6940375242,1441,1441,1441,1441,0
20231102,172400,6940375242,1441,1441,1441,1441,0
20231102,172300,6940375242,1441,1441,1441,1441,0
20231102,172200,6940375242,1441,1441,1441,1441,0
20231102,172100,6940375242,1441,1441,1441,1441,0
20231102,172000,6940375242,1441,1441,1441,1441,0
20231102,171900,6940375242,1441,1441,1441,1441,0
20231102,171800,6940375242,1441,1441,1441,1441,0
20231102,171700,6940375242,1441,1441,1441,1441,0
20231102,171600,6940375242,1441,1441,1441,1441,0
20231102,171500,6940375242,1441,1441,1441,1441,0
20231102,171400,6940375242,1441,1441,1441,1441,0
20231102,171300,6940375242,1441,1441,1441,1441,34194
20231102,171200,6940375242,1441,1441,1441,1441,0
20231102,171100,6940375242,1441,1441,1441,1441,0
20231102,171000,6940375242,1441,1441,1441,1441,0
20231102,170900,6940375242,1441,1441,1441,1441,0
20231102,170800,6940375242,1441,1441,1441,1441,0
20231102,170700,6940375242,1441,1441,1441,1441,0
20231102,170600,6940375242,1441,1441,1441,1441,0
20231102,170500,6940375242,1441,1441,1441,1441,0
20231102,170400,6940375242,1441,1441,1441,1441,0
20231102,170300,6940375242,1441,1441,1441,1441,0
20231102,170200,6940375242,1441,1441,1441,1441,0
20231102,170100,6940375242,1441,1441,1441,1441,0
20231102,170000,6940375242,1441,1441,1441,1441,0
20231102,165900,6940375242,1441,1441,1441,1441,0
20231102,165800,6940375242,1441,1441,1441,1441,0
20231102,165700,6940375242,1441,1441,1441,1441,0
20231102,165600,6940375242,1441,1441,1441,1441,0
20231102,165500,6940375242,1441,1441,1441,1441,0
20231102,165400,6940375242,1441,1441,1441,1441,0
20231102,165300,6940375242,1441,1441,1441,1441,0
20231102,165200,6940375242,1441,1441,1441,1441,0
20231102,165100,6940375242,1441,1441,1441,1441,0
20231102,165000,6940375242,1441,1441,1441,1441,0
20231102,164900,6940375242,1441,1441,1441,1441,0
20231102,164800,6940375242,1441,1441,1441,1441,0
20231102,164700,6940375242,1441,1441,1441,1441,0
20231102,164600,6940375242,1441,1441,1441,1441,0
20231102,164500,6940375242,1441,1441,1441,1441,0
20231102,164400,6940375242,1441,1441,1441,1441,0
20231102,164300,6940375242,1441,1441,1441,1441,34194
20231102,164200,6940375242,1441,1441,1441,1441,0
20231102,164100,6940375242,1441,1441,1441,1441,0
20231102,164000,6940375242,1441,1441,1441,1441,0
20231102,163900,6940375242,1441,1441,1441,1441,0
20231102,163800,6940375242,1441,1441,1441,1441,0
20231102,163700,6940375242,1441,1441,1441,1441,0
20231102,163600,6940375242,1441,1441,1441,1441,0
20231102,163500,6940375242,1441,1441,1441,1441,0
20231102,163400,6940375242,1441,1441,1441,1441,0
20231102,163300,6940375242,1441,1441,1441,1441,0
20231102,163200,6940375242,1441,1441,1441,1441,0
20231102,163100,6940375242,1441,1441,1441,1441,0
20231102,163000,6940375242,1441,1441,1441,1441,0
20231102,162900,6940375242,1441,1441,1441,1441,0
20231102,162800,6940375242,1441,1441,1441,1441,0
20231102,162700,6940375242,1441,1441,1441,1441,0
20231102,162600,6940375242,1441,1441,1441,1441,0
20231102,162500,6940375242,1441,1441,1441,1441,0
20231102,162400,6940375242,1441,1441,1441,1441,0
20231102,162300,6940375242,1441,1441,1441,1441,0
20231102,162200,6940375242,1441,1441,1441,1441,0
20231102,162100,6940375242,1441,1441,1441,1441,0
20231102,162000,6940375242,1441,1441,1441,1441,0
20231102,161900,6940375242,1441,1441,1441,1441,0
20231102,161800,6940375242,1441,1441,1441,1441,0
20231102,161700,6940375242,1441,1441,1441,1441,0
20231102,161600,6940375242,1441,1441,1441,1441,0
20231102,161500,6940375242,1441,1441,1441,1441,0
20231102,161400,6940375242,1441,1441,1441,1441,0
20231102,161300,6940375242,1441,1441,1441,1441,34194
20231102,161200,6940375242,1441,1441,1441,1441,0
20231102,161100,6940375242,1441,1441,1441,1441,0
20231102,161000,6940375242,1441,1441,1441,1441,0
20231102,160900,6940375242,1441,1441,1441,1441,0
20231102,160800,6940375242,1441,1441,1441,1441,0
20231102,160700,6940375242,1441,1441,1441,1441,0
20231102,160600,6940375242,1441,1441,1441,1441,0
20231102,160500,6940375242,1441,1441,1441,1441,0
20231102,160400,6940375242,1441,1441,1441,1441,0
20231102,160300,6940375242,1441,1441,1441,1441,0
20231102,160200,6940375242,1441,1441,1441,1441,0
20231102,160100,6940375242,1441,1441,1441,1441,0
20231102,160000,6940375242,1441,1441,1441,1441,0
20231102,155900,6940375242,1441,1441,1441,1441,0
20231102,155800,6940375242,1441,1441,1441,1441,0
20231102,155700,6940375242,1441,1441,1441,1441,0
20231102,155600,6940375242,1441,1441,1441,1441,0
20231102,155500,6940375242,1441,1441,1441,1441,0
20231102,155400,6940375242,1441,1441,1441,1441,0
20231102,155300,6940375242,1441,1441,1441,1441,0
20231102,155200,6940375242,1441,1441,1441,1441,0
20231102,155100,6940375242,1441,1441,1441,1441,0
20231102,155000,6940375242,1441,1441,1441,1441,0
20231102,154900,6940375242,1441,1441,1441,1441,0
20231102,154800,6940375242,1441,1441,1441,1441,0
20231102,154700,6940375242,1441,1441,1441,1441,0
20231102,154600,6940375242,1441,1441,1441,1441,0
20231102,154500,6940375242,1441,1441,1441,1441,0
20231102,154400,6940375242,1441,1441,1441,1441,0
20231102,154300,6940375242,1441,1441,1441,1441,34194
20231102,154200,6940375242,1441,1441,1441,1441,0
20231102,154100,6940375242,1441,1441,1441,1441,0
20231102,154000,6940375242,1441,1441,1441,1441,0
20231102,153900,6940375242,1441,1441,1441,1441,0
20231102,153800,6940375242,1441,1441,1441,1441,0
20231102,153700,6940375242,1441,1441,1441,1441,0
20231102,153600,6940375242,1441,1441,1441,1441,0
20231102,153500,6940375242,1441,1441,1441,1441,0
20231102,153400,6940375242,1441,1441,1441,1441,0
20231102,153300,6940375242,1441,1441,1441,1441,0
20231102,153200,6940375242,1441,1441,1441,1441,0
20231102,153100,6940375242,1441,1441,1441,1441,0
20231102,153000,6940375242,1441,1441,1441,1441,34194
20231102,152900,6891101688,1439,1439,1439,1439,0
20231102,152800,6891101688,1439,1439,1439,1439,0
20231102,152700,6891101688,1439,1439,1439,1439,0
20231102,152600,6891101688,1439,1439,1439,1439,0
20231102,152500,6891101688,1439,1439,1439,1439,0
20231102,152400,6891101688,1439,1439,1439,1439,0
20231102,152300,6891101688,1439,1439,1439,1439,0
20231102,152200,6891101688,1439,1439,1439,1439,0
20231102,152100,6891101688,1439,1439,1439,1439,0
20231102,152000,6891101688,1439,1439,1439,1439,0
20231102,151900,6891101688,1439,1436,1439,1432,13295
20231102,151800,6872031690,1436,1435,1439,1435,1465
20231102,151700,6869925829,1438,1435,1439,1434,6305
20231102,151600,6860873023,1435,1439,1439,1432,9419
20231102,151500,6847362737,1439,1444,1444,1437,18903
20231102,151400,6820110153,1444,1443,1444,1441,5382
20231102,151300,6812349313,1444,1445,1446,1441,1648
20231102,151200,6809971445,1446,1440,1446,1439,10462
20231102,151100,6794872015,1439,1440,1441,1439,688
20231102,151000,6793881300,1440,1439,1440,1438,5094
20231102,150900,6786553458,1439,1440,1442,1438,5082
20231102,150800,6779239331,1442,1443,1444,1440,7032
20231102,150700,6769096215,1440,1440,1444,1439,4623
20231102,150600,6762437361,1441,1447,1447,1436,22831
20231102,150500,6729535161,1447,1461,1464,1436,41201
20231102,150400,6669793219,1460,1433,1460,1433,74044
20231102,150300,6562362290,1433,1432,1436,1432,710
20231102,150200,6561345073,1435,1435,1436,1431,3205
20231102,150100,6556750557,1436,1433,1436,1433,11586
20231102,150000,6540139671,1433,1432,1433,1431,3491
20231102,145900,6535138708,1431,1434,1434,1431,1055
20231102,145800,6533628498,1431,1430,1434,1430,2416
20231102,145700,6530170145,1430,1434,1434,1430,882
20231102,145600,6528908663,1430,1434,1434,1430,1338
20231102,145500,6526995315,1434,1435,1436,1430,3474
20231102,145400,6522012791,1436,1434,1436,1430,3386
20231102,145300,6517157823,1434,1429,1434,1429,18875
20231102,145200,6490143524,1428,1428,1429,1428,2324
20231102,145100,6486824778,1429,1427,1429,1427,1837
20231102,145000,6484202389,1428,1427,1429,1427,1304
20231102,144900,6482340178,1429,1430,1430,1426,1733
20231102,144800,6479867647,1429,1428,1430,1428,2353
20231102,144700,6476506110,1430,1430,1430,1428,3552
20231102,144600,6471429513,1430,1430,1430,1429,3790
20231102,144500,6466013382,1430,1430,1430,1429,149
20231102,144400,6465800449,1430,1431,1431,1429,499
20231102,144300,6465086983,1431,1431,1431,1429,173
20231102,144200,6464839422,1431,1431,1431,1429,459
20231102,144100,6464182973,1431,1431,1432,1430,667
20231102,144000,6463228899,1431,1431,1431,1430,1516
20231102,143900,6461060003,1431,1428,1431,1428,58
20231102,143800,6460977047,1431,1431,1431,1429,323
20231102,143700,6460515414,1432,1428,1433,1428,5253
20231102,143600,6453004431,1429,1429,1430,1426,8141
20231102,143500,6441371445,1430,1429,1434,1429,222
20231102,143400,6441054003,1430,1427,1430,1427,8583
20231102,143300,6428793625,1428,1428,1428,1428,5438
20231102,143200,6421028161,1428,1429,1429,1428,926
20231102,143100,6419705764,1429,1428,1429,1428,3175
20231102,143000,6415171854,1429,1428,1429,1428,3778
20231102,142900,6409773932,1428,1430,1430,1428,1017
20231102,142800,6408320658,1430,1431,1431,1429,6417
20231102,142700,6399144266,1431,1432,1432,1431,1247
20231102,142600,6397359703,1432,1434,1434,1432,1348
20231102,142500,6395427741,1434,1433,1435,1433,2319
20231102,142400,6392102926,1433,1432,1433,1432,4278
20231102,142300,6385973685,1432,1432,1436,1432,493
20231102,142200,6385267525,1432,1440,1441,1432,22623
20231102,142100,6352709378,1439,1432,1440,1429,27113
20231102,142000,6313769696,1432,1432,1432,1431,437
20231102,141900,6313143975,1432,1433,1433,1432,141
20231102,141800,6312941960,1433,1434,1434,1428,86
20231102,141700,6312818734,1434,1434,1434,1434,950
20231102,141600,6311456434,1428,1434,1435,1428,2849
20231102,141500,6307372088,1427,1433,1433,1427,11879
20231102,141400,6290388307,1432,1432,1432,1432,1051
20231102,141300,6288883275,1432,1434,1434,1432,400
20231102,141200,6288310125,1434,1429,1434,1429,1049
20231102,141100,6286807580,1429,1431,1432,1429,264
20231102,141000,6286429959,1431,1431,1431,1431,420
20231102,140900,6285828939,1431,1430,1431,1428,6465
20231102,140800,6276581387,1430,1430,1430,1430,145
20231102,140700,6276374037,1430,1430,1430,1430,3661
20231102,140600,6271138807,1430,1431,1431,1430,375
20231102,140500,6270602212,1431,1430,1431,1430,3146
20231102,140400,6266103378,1430,1430,1430,1427,784
20231102,140300,6264984177,1430,1428,1430,1428,1112
20231102,140200,6263396017,1428,1431,1431,1428,2617
20231102,140100,6259654793,1431,1430,1431,1430,1404
20231102,140000,6257646994,1430,1430,1431,1430,1606
20231102,135900,6255350344,1429,1431,1431,1429,1177
20231102,135800,6253667491,1431,1431,1431,1430,1769
20231102,135700,6251136794,1431,1430,1432,1430,2026
20231102,135600,6248237976,1430,1428,1430,1428,555
20231102,135500,6247445430,1428,1430,1430,1428,553
20231102,135400,6246655702,1430,1429,1431,1429,5124
20231102,135300,6239326810,1429,1428,1429,1428,349
20231102,135200,6238828300,1429,1429,1429,1429,1261
20231102,135100,6237026331,1429,1429,1429,1424,10515
20231102,135000,6222008905,1429,1432,1432,1429,1172
20231102,134900,6220334111,1433,1425,1433,1425,6146
20231102,134800,6211555067,1423,1421,1423,1421,3085
20231102,134700,6207170368,1420,1433,1434,1420,16451
20231102,134600,6183734966,1433,1430,1435,1430,10037
20231102,134500,6169363514,1430,1428,1430,1428,5870
20231102,134400,6160977205,1426,1426,1426,1425,253
20231102,134300,6160616493,1425,1425,1425,1425,173
20231102,134200,6160369968,1425,1426,1426,1425,331
20231102,134100,6159898112,1426,1425,1426,1425,10331
20231102,134000,6145176337,1425,1425,1425,1425,985
20231102,133900,6143772712,1425,1428,1429,1425,1125
20231102,133800,6142166697,1424,1425,1425,1424,2632
20231102,133700,6138417518,1425,1425,1428,1425,1928
20231102,133600,6135669572,1425,1425,1425,1425,5571
20231102,133500,6127730897,1425,1430,1430,1425,8350
20231102,133400,6115826033,1430,1432,1432,1427,3256
20231102,133300,6111170056,1432,1426,1432,1426,10556
20231102,133200,6096071306,1426,1427,1428,1426,1624
20231102,133100,6093754111,1427,1425,1427,1425,1046
20231102,133000,6092262849,1426,1426,1427,1422,1504
20231102,132900,6090121230,1427,1426,1427,1422,223
20231102,132800,6089803434,1426,1426,1427,1422,1587
20231102,132700,6087544748,1427,1427,1427,1426,1183
20231102,132600,6085856760,1427,1422,1427,1422,2839
20231102,132500,6081818135,1427,1427,1428,1427,232
20231102,132400,6081487070,1427,1425,1427,1425,3243
20231102,132300,6076861108,1426,1425,1426,1425,1037
20231102,132200,6075382382,1425,1427,1427,1425,5
20231102,132100,6075375251,1426,1426,1426,1426,1001
20231102,132000,6073947825,1426,1426,1426,1426,8
20231102,131900,6073936417,1426,1426,1426,1426,169
20231102,131800,6073695423,1426,1426,1426,1421,604
20231102,131700,6072834925,1426,1426,1426,1425,184
20231102,131600,6072572721,1425,1425,1425,1425,1285
20231102,131500,6070741596,1421,1425,1425,1421,5
20231102,131400,6070734479,1425,1423,1425,1423,406
20231102,131300,6070156739,1420,1420,1420,1420,28
20231102,131200,6070116979,1423,1423,1423,1423,1000
20231102,131100,6068693979,1419,1419,1420,1419,2816
20231102,131000,6064698070,1419,1420,1420,1419,1205
20231102,130900,6062987642,1420,1423,1423,1420,7819
20231102,130800,6051883874,1426,1426,1426,1426,4
20231102,130700,6051878170,1426,1425,1426,1425,167
20231102,130600,6051640155,1425,1427,1427,1421,702
20231102,130500,6050638843,1427,1425,1427,1421,2514
20231102,130400,6047056189,1425,1421,1425,1421,1607
20231102,130300,6044772554,1421,1421,1421,1421,986
20231102,130200,6043371448,1421,1422,1422,1421,1815
20231102,130100,6040791830,1422,1422,1422,1422,211
20231102,130000,6040491788,1421,1421,1421,1421,2356
20231102,125900,6037143912,1421,1422,1422,1421,102
20231102,125800,6036998948,1426,1425,1426,1421,2338
20231102,125700,6033671707,1420,1426,1426,1420,732
20231102,125600,6032630285,1427,1422,1427,1422,884
20231102,125500,6031372077,1421,1424,1424,1421,1613
20231102,125400,6029078378,1427,1427,1427,1427,29
20231102,125300,6029036995,1427,1427,1427,1427,635
20231102,125200,6028130850,1428,1427,1428,1420,4210
20231102,125100,6022138511,1428,1427,1428,1427,1058
20231102,125000,6020628741,1421,1421,1421,1421,684
20231102,124900,6019656777,1421,1426,1426,1421,432
20231102,124800,6019042570,1426,1426,1427,1426,2755
20231102,124700,6015113912,1421,1422,1422,1421,3097
20231102,124600,6010710982,1422,1422,1425,1422,5878
20231102,124500,6002345866,1425,1425,1425,1425,331
20231102,124400,6001874191,1425,1425,1425,1425,2505
20231102,124300,5998304566,1425,1426,1426,1425,1187
20231102,124200,5996613088,1425,1422,1425,1421,2383
20231102,124100,5993224971,1420,1420,1420,1420,1
20231102,124000,5993223551,1419,1422,1422,1419,2239
20231102,123900,5990043461,1422,1422,1422,1421,846
20231102,123800,5988841180,1426,1426,1426,1426,10
20231102,123700,5988826920,1426,1427,1427,1426,7226
20231102,123600,5978521485,1428,1426,1428,1426,1732
20231102,123500,5976050854,1426,1420,1426,1420,427
20231102,123400,5975444352,1426,1426,1426,1420,22
20231102,123300,5975412986,1426,1427,1427,1420,5232
20231102,123200,5967971063,1427,1427,1427,1423,510
20231102,123100,5967245293,1422,1427,1427,1422,1495
20231102,123000,5965118696,1423,1427,1427,1423,79
20231102,122900,5965006243,1423,1429,1429,1423,957
20231102,122800,5963641973,1429,1430,1430,1429,10
20231102,122700,5963627680,1430,1427,1430,1427,1782
20231102,122600,5961082750,1427,1425,1430,1425,2138
20231102,122500,5958034322,1425,1425,1425,1423,673
20231102,122400,5957076529,1425,1421,1425,1421,2382
20231102,122300,5953686913,1421,1428,1428,1419,36288
20231102,122200,5902096771,1425,1433,1433,1425,2976
20231102,122100,5897849871,1433,1434,1435,1432,1102
20231102,122000,5896268761,1435,1437,1437,1435,352
20231102,121900,5895763567,1438,1436,1438,1431,2638
20231102,121800,5891975209,1436,1431,1439,1430,572
20231102,121700,5891156817,1439,1438,1440,1435,2765
20231102,121600,5887179040,1437,1435,1438,1429,8787
20231102,121500,5874574273,1435,1427,1435,1427,7441
20231102,121400,5863934911,1427,1424,1427,1424,411
20231102,121300,5863349539,1427,1428,1428,1426,19
20231102,121200,5863322435,1428,1428,1428,1428,9
20231102,121100,5863309583,1428,1426,1428,1423,4611
20231102,121000,5856743076,1427,1427,1427,1427,1866
20231102,120900,5854080294,1426,1426,1427,1426,1015
20231102,120800,5852632902,1427,1426,1427,1426,629
20231102,120700,5851735930,1427,1427,1427,1424,6339
20231102,120600,5842707171,1426,1427,1428,1426,970
20231102,120500,5841323629,1428,1428,1429,1426,465
20231102,120400,5840659893,1429,1429,1429,1429,1303
20231102,120300,5838797906,1429,1427,1429,1427,891
20231102,120200,5837525854,1427,1429,1429,1427,2854
20231102,120100,5833453132,1429,1427,1429,1427,1781
20231102,120000,5830910779,1427,1426,1427,1426,1068
20231102,115900,5829386789,1426,1425,1426,1425,1112
20231102,115800,5827802185,1425,1425,1425,1425,364
20231102,115700,5827283485,1423,1425,1425,1423,1509
20231102,115600,5825135994,1425,1425,1427,1425,1856
20231102,115500,5822491098,1425,1426,1426,1425,2626
20231102,115400,5818748209,1426,1424,1426,1424,518
20231102,115300,5818009980,1424,1426,1426,1424,940
20231102,115200,5816670831,1427,1427,1427,1426,64
20231102,115100,5816579505,1425,1425,1425,1423,3298
20231102,115000,5811883856,1425,1424,1425,1424,1019
20231102,114900,5810432796,1424,1423,1424,1422,117
20231102,114800,5810266282,1423,1422,1423,1422,366
20231102,114700,5809745496,1423,1423,1424,1423,784
20231102,114600,5808629859,1419,1422,1423,1419,3063
20231102,114500,5804279409,1422,1423,1423,1420,344
20231102,114400,5803790432,1423,1419,1423,1419,2739
20231102,114300,5799903499,1419,1421,1422,1417,22525
20231102,114200,5767927204,1422,1422,1423,1420,10353
20231102,114100,5753222663,1422,1420,1424,1420,5222
20231102,114000,5745793473,1422,1425,1426,1420,3099
20231102,113900,5741389712,1425,1426,1426,1419,24797
20231102,113800,5706170752,1426,1425,1429,1424,790
20231102,113700,5705044591,1425,1426,1426,1423,3566
20231102,113600,5699963681,1426,1428,1429,1426,4665
20231102,113500,5693304466,1429,1428,1429,1427,731
20231102,113400,5692261313,1428,1432,1435,1428,2912
20231102,113300,5688101336,1438,1434,1439,1434,4079
20231102,113200,5682244160,1434,1434,1434,1429,932
20231102,113100,5680908597,1426,1427,1434,1425,3353
20231102,113000,5676123592,1429,1430,1434,1427,2346
20231102,112900,5672765380,1430,1429,1434,1429,22295
20231102,112800,5640866181,1429,1433,1433,1425,10829
20231102,112700,5625388278,1433,1439,1439,1432,1218
20231102,112600,5623638999,1433,1441,1447,1433,9142
20231102,112500,5610448939,1440,1432,1440,1428,27898
20231102,112400,5570390802,1433,1426,1433,1425,19736
20231102,112300,5542220520,1426,1423,1428,1423,4494
20231102,112200,5535815992,1424,1424,1424,1418,9674
20231102,112100,5522074104,1423,1425,1425,1423,1846
20231102,112000,5519444579,1425,1424,1425,1420,3691
20231102,111900,5514192640,1419,1427,1427,1419,7981
20231102,111800,5502848851,1427,1428,1429,1426,1210
20231102,111700,5501122494,1428,1428,1428,1425,4012
20231102,111600,5495398620,1428,1420,1430,1419,4251
20231102,111500,5489341242,1421,1423,1424,1420,7725
20231102,111400,5478367351,1424,1424,1426,1422,2208
20231102,111300,5475225835,1422,1422,1424,1416,6645
20231102,111200,5465780023,1422,1424,1424,1415,51089
20231102,111100,5393245384,1430,1430,1430,1424,8921
20231102,111000,5380520940,1430,1431,1432,1430,10377
20231102,110900,5365676307,1431,1432,1432,1431,5395
20231102,110800,5357952739,1433,1433,1433,1431,9558
20231102,110700,5344265918,1433,1433,1435,1432,9647
20231102,110600,5330434099,1433,1427,1434,1426,11644
20231102,110500,5313769391,1426,1425,1430,1425,5457
20231102,110400,5305982772,1425,1428,1431,1422,7767
20231102,110300,5294904931,1426,1430,1434,1426,35101
20231102,110200,5244716795,1430,1424,1430,1424,35054
20231102,110100,5194669904,1424,1421,1424,1418,38827
20231102,110000,5139517994,1421,1430,1430,1421,38291
20231102,105900,5085008196,1430,1431,1433,1422,26693
20231102,105800,5046950164,1433,1436,1436,1430,55510
20231102,105700,4967528266,1432,1445,1445,1430,75267
20231102,105600,4859573682,1448,1448,1452,1444,29706
20231102,105500,4816618492,1448,1447,1450,1446,3627
20231102,105400,4811367155,1450,1454,1454,1446,24841
20231102,105300,4775382089,1453,1456,1457,1453,12245
20231102,105200,4757567231,1456,1459,1459,1453,19081
20231102,105100,4729772074,1459,1455,1461,1453,37062
20231102,105000,4675746791,1455,1455,1456,1453,18677
20231102,104900,4648570520,1455,1450,1455,1449,12715
20231102,104800,4630095140,1449,1452,1452,1447,8997
20231102,104700,4617058702,1449,1447,1450,1447,11199
20231102,104600,4600837538,1447,1455,1455,1445,24591
20231102,104500,4565195705,1453,1444,1457,1444,33805
20231102,104400,4516100097,1444,1445,1449,1440,69005
20231102,104300,4416472358,1448,1460,1461,1445,42146
20231102,104200,4355294795,1460,1458,1462,1454,66977
20231102,104100,4257620050,1458,1460,1473,1444,123342
20231102,104000,4077906875,1460,1470,1470,1452,172744
20231102,103900,3825985614,1466,1464,1485,1461,234242
20231102,103800,3481250538,1466,1454,1466,1453,182677
20231102,103700,3214867712,1453,1439,1477,1435,508838
20231102,103600,2475391135,1440,1413,1442,1413,206942
20231102,103500,2178868174,1413,1419,1419,1413,18860
20231102,103400,2152185840,1421,1422,1428,1410,75136
20231102,103300,2045633809,1422,1417,1428,1409,98720
20231102,103200,1905757659,1417,1405,1438,1405,201911
20231102,103100,1618107677,1403,1412,1418,1403,21129
20231102,103000,1588236667,1411,1394,1411,1394,44065
20231102,102900,1526404189,1395,1395,1396,1395,3234
20231102,102800,1521892632,1394,1394,1394,1394,1200
20231102,102700,1520219832,1394,1395,1395,1394,4385
20231102,102600,1514103628,1396,1395,1396,1395,57
20231102,102500,1514024108,1395,1394,1395,1394,275
20231102,102400,1513640485,1394,1394,1395,1394,1022
20231102,102300,1512215808,1394,1392,1394,1392,302
20231102,102200,1511795020,1392,1393,1393,1391,3223
20231102,102100,1507308779,1393,1395,1395,1393,417
20231102,102000,1506727121,1394,1395,1395,1394,1863
20231102,101900,1504128769,1394,1391,1394,1391,2952
20231102,101800,1500019452,1391,1389,1395,1389,422
20231102,101700,1499432088,1389,1387,1392,1387,5248
20231102,101600,1492141981,1389,1386,1389,1386,612
20231102,101500,1491293413,1387,1389,1389,1387,2782
20231102,101400,1487433265,1389,1391,1391,1387,7148
20231102,101300,1477497659,1392,1391,1395,1391,2173
20231102,101200,1474474609,1391,1392,1395,1390,10220
20231102,101100,1460257023,1392,1393,1395,1392,4304
20231102,101000,1454264760,1393,1392,1395,1392,3000
20231102,100900,1450087559,1392,1393,1393,1391,9565
20231102,100800,1436774416,1396,1395,1397,1393,8308
20231102,100700,1425188968,1397,1399,1400,1394,13723
20231102,100600,1406029834,1400,1401,1401,1400,18118
20231102,100500,1380662146,1401,1403,1403,1401,15556
20231102,100400,1358852105,1403,1402,1403,1402,4994
20231102,100300,1351847117,1403,1405,1405,1402,12062
20231102,100200,1334927499,1406,1404,1406,1403,662
20231102,100100,1333998693,1403,1404,1405,1403,24532
20231102,100000,1299557329,1404,1405,1405,1404,8812
20231102,095900,1287181568,1405,1406,1406,1405,1280
20231102,095800,1285382534,1406,1408,1408,1405,3006
20231102,095700,1281154267,1408,1409,1409,1407,3966
20231102,095600,1275573515,1409,1407,1409,1405,6770
20231102,095500,1266044507,1407,1409,1409,1407,3302
20231102,095400,1261397473,1407,1407,1407,1405,2018
20231102,095300,1258558163,1405,1405,1407,1405,15232
20231102,095200,1237137712,1405,1406,1406,1403,387
20231102,095100,1236594181,1406,1407,1407,1403,504
20231102,095000,1235886467,1402,1405,1408,1401,8737
20231102,094900,1223612192,1402,1405,1409,1400,24733
20231102,094800,1188873820,1401,1406,1406,1401,9575
20231102,094700,1175452593,1406,1408,1408,1402,1353
20231102,094600,1173551272,1408,1408,1408,1402,5388
20231102,094500,1165985584,1408,1407,1408,1401,8652
20231102,094400,1153836856,1409,1412,1412,1401,7292
20231102,094300,1143605018,1413,1411,1414,1402,8871
20231102,094200,1131102284,1410,1418,1419,1410,17656
20231102,094100,1106117729,1417,1415,1418,1415,17527
20231102,094000,1081274921,1415,1413,1416,1413,8334
20231102,093900,1069485920,1413,1411,1415,1411,13816
20231102,093800,1049962757,1411,1409,1413,1408,12771
20231102,093700,1031947305,1409,1408,1411,1401,9794
20231102,093600,1018150074,1408,1404,1410,1400,16311
20231102,093500,995222022,1404,1404,1408,1404,8792
20231102,093400,982872336,1404,1401,1404,1400,4955
20231102,093300,975919492,1396,1398,1400,1396,20113
20231102,093200,947833155,1399,1404,1404,1399,3177
20231102,093100,943384303,1404,1403,1406,1403,3996
20231102,093000,937775299,1403,1398,1403,1398,4277
20231102,092900,931793536,1397,1395,1399,1390,21748
20231102,092800,901502424,1399,1396,1403,1396,22491
20231102,092700,870007678,1396,1399,1399,1394,3799
20231102,092600,864701975,1399,1403,1408,1394,15528
20231102,092500,842948175,1403,1392,1415,1392,82265
20231102,092400,727559208,1392,1388,1392,1388,9139
20231102,092300,714854332,1384,1388,1388,1384,11546
20231102,092200,698861692,1389,1392,1392,1388,1261
20231102,092100,697109925,1392,1392,1394,1392,26164
20231102,092000,660657376,1392,1385,1392,1385,13612
20231102,091900,641738483,1389,1384,1389,1384,10489
20231102,091800,627221337,1389,1383,1391,1383,692
20231102,091700,626263753,1383,1386,1393,1383,22640
20231102,091600,594905861,1383,1383,1385,1382,5645
20231102,091500,587095732,1382,1386,1386,1380,5487
20231102,091400,579497795,1388,1389,1389,1383,12936
20231102,091300,561556882,1389,1388,1390,1388,7536
20231102,091200,551085358,1384,1384,1389,1380,6655
20231102,091100,541866160,1385,1382,1385,1378,9661
20231102,091000,528526611,1382,1389,1393,1382,15342
20231102,090900,507200399,1389,1383,1389,1379,17903
20231102,090800,482387993,1384,1377,1384,1377,36564
20231102,090700,431906013,1377,1374,1377,1370,11201
20231102,090600,416503780,1374,1381,1382,1374,44041
20231102,090500,355840740,1381,1377,1383,1377,15225
20231102,090400,334831244,1377,1383,1383,1376,6997
20231102,090300,325172620,1383,1373,1388,1370,96912
20231102,090200,191536261,1374,1371,1375,1366,33036
20231102,090100,146265973,1371,1364,1371,1360,61331
20231102,090000,62647290,1364,1363,1369,1358,46009