KissMeData/049080/min/candle-20231102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,192900,2291437881,1272,1272,1272,1272,34498
20231102,192800,2291437881,1272,1272,1272,1272,0
20231102,192700,2291437881,1272,1272,1272,1272,0
20231102,192600,2291437881,1272,1272,1272,1272,0
20231102,192500,2291437881,1272,1272,1272,1272,0
20231102,192400,2291437881,1272,1272,1272,1272,0
20231102,192300,2291437881,1272,1272,1272,1272,0
20231102,192200,2291437881,1272,1272,1272,1272,0
20231102,192100,2291437881,1272,1272,1272,1272,0
20231102,192000,2291437881,1272,1272,1272,1272,0
20231102,191900,2291437881,1272,1272,1272,1272,0
20231102,191800,2291437881,1272,1272,1272,1272,0
20231102,191700,2291437881,1272,1272,1272,1272,0
20231102,191600,2291437881,1272,1272,1272,1272,0
20231102,191500,2291437881,1272,1272,1272,1272,0
20231102,191400,2291437881,1272,1272,1272,1272,0
20231102,191300,2291437881,1272,1272,1272,1272,0
20231102,191200,2291437881,1272,1272,1272,1272,0
20231102,191100,2291437881,1272,1272,1272,1272,0
20231102,191000,2291437881,1272,1272,1272,1272,0
20231102,190900,2291437881,1272,1272,1272,1272,0
20231102,190800,2291437881,1272,1272,1272,1272,0
20231102,190700,2291437881,1272,1272,1272,1272,0
20231102,190600,2291437881,1272,1272,1272,1272,0
20231102,190500,2291437881,1272,1272,1272,1272,0
20231102,190400,2291437881,1272,1272,1272,1272,0
20231102,190300,2291437881,1272,1272,1272,1272,0
20231102,190200,2291437881,1272,1272,1272,1272,0
20231102,190100,2291437881,1272,1272,1272,1272,0
20231102,190000,2291437881,1272,1272,1272,1272,0
20231102,185900,2291437881,1272,1272,1272,1272,34498
20231102,185800,2291437881,1272,1272,1272,1272,0
20231102,185700,2291437881,1272,1272,1272,1272,0
20231102,185600,2291437881,1272,1272,1272,1272,0
20231102,185500,2291437881,1272,1272,1272,1272,0
20231102,185400,2291437881,1272,1272,1272,1272,0
20231102,185300,2291437881,1272,1272,1272,1272,0
20231102,185200,2291437881,1272,1272,1272,1272,0
20231102,185100,2291437881,1272,1272,1272,1272,0
20231102,185000,2291437881,1272,1272,1272,1272,0
20231102,184900,2291437881,1272,1272,1272,1272,0
20231102,184800,2291437881,1272,1272,1272,1272,0
20231102,184700,2291437881,1272,1272,1272,1272,0
20231102,184600,2291437881,1272,1272,1272,1272,0
20231102,184500,2291437881,1272,1272,1272,1272,0
20231102,184400,2291437881,1272,1272,1272,1272,0
20231102,184300,2291437881,1272,1272,1272,1272,0
20231102,184200,2291437881,1272,1272,1272,1272,0
20231102,184100,2291437881,1272,1272,1272,1272,0
20231102,184000,2291437881,1272,1272,1272,1272,0
20231102,183900,2291437881,1272,1272,1272,1272,0
20231102,183800,2291437881,1272,1272,1272,1272,0
20231102,183700,2291437881,1272,1272,1272,1272,0
20231102,183600,2291437881,1272,1272,1272,1272,0
20231102,183500,2291437881,1272,1272,1272,1272,0
20231102,183400,2291437881,1272,1272,1272,1272,0
20231102,183300,2291437881,1272,1272,1272,1272,0
20231102,183200,2291437881,1272,1272,1272,1272,0
20231102,183100,2291437881,1272,1272,1272,1272,0
20231102,183000,2291437881,1272,1272,1272,1272,0
20231102,182900,2291437881,1272,1272,1272,1272,34498
20231102,182800,2291437881,1272,1272,1272,1272,0
20231102,182700,2291437881,1272,1272,1272,1272,0
20231102,182600,2291437881,1272,1272,1272,1272,0
20231102,182500,2291437881,1272,1272,1272,1272,0
20231102,182400,2291437881,1272,1272,1272,1272,0
20231102,182300,2291437881,1272,1272,1272,1272,0
20231102,182200,2291437881,1272,1272,1272,1272,0
20231102,182100,2291437881,1272,1272,1272,1272,0
20231102,182000,2291437881,1272,1272,1272,1272,0
20231102,181900,2291437881,1272,1272,1272,1272,0
20231102,181800,2291437881,1272,1272,1272,1272,0
20231102,181700,2291437881,1272,1272,1272,1272,0
20231102,181600,2291437881,1272,1272,1272,1272,0
20231102,181500,2291437881,1272,1272,1272,1272,0
20231102,181400,2291437881,1272,1272,1272,1272,0
20231102,181300,2291437881,1272,1272,1272,1272,0
20231102,181200,2291437881,1272,1272,1272,1272,0
20231102,181100,2291437881,1272,1272,1272,1272,0
20231102,181000,2291437881,1272,1272,1272,1272,0
20231102,180900,2291437881,1272,1272,1272,1272,0
20231102,180800,2291437881,1272,1272,1272,1272,0
20231102,180700,2291437881,1272,1272,1272,1272,0
20231102,180600,2291437881,1272,1272,1272,1272,0
20231102,180500,2291437881,1272,1272,1272,1272,0
20231102,180400,2291437881,1272,1272,1272,1272,0
20231102,180300,2291437881,1272,1272,1272,1272,0
20231102,180200,2291437881,1272,1272,1272,1272,0
20231102,180100,2291437881,1272,1272,1272,1272,0
20231102,180000,2291437881,1272,1272,1272,1272,0
20231102,175900,2291437881,1272,1272,1272,1272,34498
20231102,175800,2291437881,1272,1272,1272,1272,0
20231102,175700,2291437881,1272,1272,1272,1272,0
20231102,175600,2291437881,1272,1272,1272,1272,0
20231102,175500,2291437881,1272,1272,1272,1272,0
20231102,175400,2291437881,1272,1272,1272,1272,0
20231102,175300,2291437881,1272,1272,1272,1272,0
20231102,175200,2291437881,1272,1272,1272,1272,0
20231102,175100,2291437881,1272,1272,1272,1272,0
20231102,175000,2291437881,1272,1272,1272,1272,0
20231102,174900,2291437881,1272,1272,1272,1272,0
20231102,174800,2291437881,1272,1272,1272,1272,0
20231102,174700,2291437881,1272,1272,1272,1272,0
20231102,174600,2291437881,1272,1272,1272,1272,0
20231102,174500,2291437881,1272,1272,1272,1272,0
20231102,174400,2291437881,1272,1272,1272,1272,0
20231102,174300,2291437881,1272,1272,1272,1272,0
20231102,174200,2291437881,1272,1272,1272,1272,0
20231102,174100,2291437881,1272,1272,1272,1272,0
20231102,174000,2291437881,1272,1272,1272,1272,0
20231102,173900,2291437881,1272,1272,1272,1272,0
20231102,173800,2291437881,1272,1272,1272,1272,0
20231102,173700,2291437881,1272,1272,1272,1272,0
20231102,173600,2291437881,1272,1272,1272,1272,0
20231102,173500,2291437881,1272,1272,1272,1272,0
20231102,173400,2291437881,1272,1272,1272,1272,0
20231102,173300,2291437881,1272,1272,1272,1272,0
20231102,173200,2291437881,1272,1272,1272,1272,0
20231102,173100,2291437881,1272,1272,1272,1272,0
20231102,173000,2291437881,1272,1272,1272,1272,0
20231102,172900,2291437881,1272,1272,1272,1272,34498
20231102,172800,2291437881,1272,1272,1272,1272,0
20231102,172700,2291437881,1272,1272,1272,1272,0
20231102,172600,2291437881,1272,1272,1272,1272,0
20231102,172500,2291437881,1272,1272,1272,1272,0
20231102,172400,2291437881,1272,1272,1272,1272,0
20231102,172300,2291437881,1272,1272,1272,1272,0
20231102,172200,2291437881,1272,1272,1272,1272,0
20231102,172100,2291437881,1272,1272,1272,1272,0
20231102,172000,2291437881,1272,1272,1272,1272,0
20231102,171900,2291437881,1272,1272,1272,1272,0
20231102,171800,2291437881,1272,1272,1272,1272,0
20231102,171700,2291437881,1272,1272,1272,1272,0
20231102,171600,2291437881,1272,1272,1272,1272,0
20231102,171500,2291437881,1272,1272,1272,1272,0
20231102,171400,2291437881,1272,1272,1272,1272,0
20231102,171300,2291437881,1272,1272,1272,1272,0
20231102,171200,2291437881,1272,1272,1272,1272,0
20231102,171100,2291437881,1272,1272,1272,1272,0
20231102,171000,2291437881,1272,1272,1272,1272,0
20231102,170900,2291437881,1272,1272,1272,1272,0
20231102,170800,2291437881,1272,1272,1272,1272,0
20231102,170700,2291437881,1272,1272,1272,1272,0
20231102,170600,2291437881,1272,1272,1272,1272,0
20231102,170500,2291437881,1272,1272,1272,1272,0
20231102,170400,2291437881,1272,1272,1272,1272,0
20231102,170300,2291437881,1272,1272,1272,1272,0
20231102,170200,2291437881,1272,1272,1272,1272,0
20231102,170100,2291437881,1272,1272,1272,1272,0
20231102,170000,2291437881,1272,1272,1272,1272,0
20231102,165900,2291437881,1272,1272,1272,1272,34498
20231102,165800,2291437881,1272,1272,1272,1272,0
20231102,165700,2291437881,1272,1272,1272,1272,0
20231102,165600,2291437881,1272,1272,1272,1272,0
20231102,165500,2291437881,1272,1272,1272,1272,0
20231102,165400,2291437881,1272,1272,1272,1272,0
20231102,165300,2291437881,1272,1272,1272,1272,0
20231102,165200,2291437881,1272,1272,1272,1272,0
20231102,165100,2291437881,1272,1272,1272,1272,0
20231102,165000,2291437881,1272,1272,1272,1272,0
20231102,164900,2291437881,1272,1272,1272,1272,0
20231102,164800,2291437881,1272,1272,1272,1272,0
20231102,164700,2291437881,1272,1272,1272,1272,0
20231102,164600,2291437881,1272,1272,1272,1272,0
20231102,164500,2291437881,1272,1272,1272,1272,0
20231102,164400,2291437881,1272,1272,1272,1272,0
20231102,164300,2291437881,1272,1272,1272,1272,0
20231102,164200,2291437881,1272,1272,1272,1272,0
20231102,164100,2291437881,1272,1272,1272,1272,0
20231102,164000,2291437881,1272,1272,1272,1272,0
20231102,163900,2291437881,1272,1272,1272,1272,0
20231102,163800,2291437881,1272,1272,1272,1272,0
20231102,163700,2291437881,1272,1272,1272,1272,0
20231102,163600,2291437881,1272,1272,1272,1272,0
20231102,163500,2291437881,1272,1272,1272,1272,0
20231102,163400,2291437881,1272,1272,1272,1272,0
20231102,163300,2291437881,1272,1272,1272,1272,0
20231102,163200,2291437881,1272,1272,1272,1272,0
20231102,163100,2291437881,1272,1272,1272,1272,0
20231102,163000,2291437881,1272,1272,1272,1272,0
20231102,162900,2291437881,1272,1272,1272,1272,34498
20231102,162800,2291437881,1272,1272,1272,1272,0
20231102,162700,2291437881,1272,1272,1272,1272,0
20231102,162600,2291437881,1272,1272,1272,1272,0
20231102,162500,2291437881,1272,1272,1272,1272,0
20231102,162400,2291437881,1272,1272,1272,1272,0
20231102,162300,2291437881,1272,1272,1272,1272,0
20231102,162200,2291437881,1272,1272,1272,1272,0
20231102,162100,2291437881,1272,1272,1272,1272,0
20231102,162000,2291437881,1272,1272,1272,1272,0
20231102,161900,2291437881,1272,1272,1272,1272,0
20231102,161800,2291437881,1272,1272,1272,1272,0
20231102,161700,2291437881,1272,1272,1272,1272,0
20231102,161600,2291437881,1272,1272,1272,1272,0
20231102,161500,2291437881,1272,1272,1272,1272,0
20231102,161400,2291437881,1272,1272,1272,1272,0
20231102,161300,2291437881,1272,1272,1272,1272,0
20231102,161200,2291437881,1272,1272,1272,1272,0
20231102,161100,2291437881,1272,1272,1272,1272,0
20231102,161000,2291437881,1272,1272,1272,1272,0
20231102,160900,2291437881,1272,1272,1272,1272,0
20231102,160800,2291437881,1272,1272,1272,1272,0
20231102,160700,2291437881,1272,1272,1272,1272,0
20231102,160600,2291437881,1272,1272,1272,1272,0
20231102,160500,2291437881,1272,1272,1272,1272,0
20231102,160400,2291437881,1272,1272,1272,1272,0
20231102,160300,2291437881,1272,1272,1272,1272,0
20231102,160200,2291437881,1272,1272,1272,1272,0
20231102,160100,2291437881,1272,1272,1272,1272,0
20231102,160000,2291437881,1272,1272,1272,1272,0
20231102,155900,2291437881,1272,1272,1272,1272,34498
20231102,155800,2291437881,1272,1272,1272,1272,0
20231102,155700,2291437881,1272,1272,1272,1272,0
20231102,155600,2291437881,1272,1272,1272,1272,0
20231102,155500,2291437881,1272,1272,1272,1272,0
20231102,155400,2291437881,1272,1272,1272,1272,0
20231102,155300,2291437881,1272,1272,1272,1272,0
20231102,155200,2291437881,1272,1272,1272,1272,0
20231102,155100,2291437881,1272,1272,1272,1272,0
20231102,155000,2291437881,1272,1272,1272,1272,0
20231102,154900,2291437881,1272,1272,1272,1272,0
20231102,154800,2291437881,1272,1272,1272,1272,0
20231102,154700,2291437881,1272,1272,1272,1272,0
20231102,154600,2291437881,1272,1272,1272,1272,0
20231102,154500,2291437881,1272,1272,1272,1272,0
20231102,154400,2291437881,1272,1272,1272,1272,0
20231102,154300,2291437881,1272,1272,1272,1272,0
20231102,154200,2291437881,1272,1272,1272,1272,0
20231102,154100,2291437881,1272,1272,1272,1272,0
20231102,154000,2291437881,1272,1272,1272,1272,0
20231102,153900,2291437881,1272,1272,1272,1272,0
20231102,153800,2291437881,1272,1272,1272,1272,0
20231102,153700,2291437881,1272,1272,1272,1272,0
20231102,153600,2291437881,1272,1272,1272,1272,0
20231102,153500,2291437881,1272,1272,1272,1272,0
20231102,153400,2291437881,1272,1272,1272,1272,0
20231102,153300,2291437881,1272,1272,1272,1272,0
20231102,153200,2291437881,1272,1272,1272,1272,0
20231102,153100,2291437881,1272,1272,1272,1272,0
20231102,153000,2291437881,1272,1272,1272,1272,34498
20231102,152900,2247556425,1272,1272,1272,1272,0
20231102,152800,2247556425,1272,1272,1272,1272,0
20231102,152700,2247556425,1272,1272,1272,1272,0
20231102,152600,2247556425,1272,1272,1272,1272,0
20231102,152500,2247556425,1272,1272,1272,1272,0
20231102,152400,2247556425,1272,1272,1272,1272,0
20231102,152300,2247556425,1272,1272,1272,1272,0
20231102,152200,2247556425,1272,1272,1272,1272,0
20231102,152100,2247556425,1272,1272,1272,1272,0
20231102,152000,2247556425,1272,1272,1272,1272,0
20231102,151900,2247556425,1272,1272,1274,1272,10460
20231102,151800,2234240226,1272,1270,1272,1270,4603
20231102,151700,2228385218,1271,1271,1271,1271,3302
20231102,151600,2224188376,1271,1272,1273,1271,4087
20231102,151500,2218991108,1272,1271,1273,1270,7161
20231102,151400,2209883507,1271,1271,1271,1271,3149
20231102,151300,2205881128,1272,1270,1272,1270,3524
20231102,151200,2201403336,1270,1270,1270,1270,1023
20231102,151100,2200104126,1272,1271,1272,1271,1022
20231102,151000,2198805163,1271,1271,1271,1271,1
20231102,150900,2198803892,1271,1269,1271,1268,2999
20231102,150800,2194998473,1270,1270,1270,1270,2802
20231102,150700,2191439933,1271,1271,1271,1271,1
20231102,150600,2191438662,1270,1269,1270,1269,8578
20231102,150500,2180553029,1269,1268,1269,1268,516
20231102,150400,2179898630,1272,1273,1273,1272,2943
20231102,150300,2176154555,1273,1271,1273,1271,13342
20231102,150200,2159186369,1271,1271,1271,1271,500
20231102,150100,2158550869,1268,1270,1270,1268,37893
20231102,150000,2110495962,1270,1271,1271,1270,329
20231102,145900,2110077823,1271,1271,1271,1271,1510
20231102,145800,2108158613,1271,1271,1271,1271,630
20231102,145700,2107357883,1271,1271,1271,1271,20
20231102,145600,2107332463,1272,1273,1273,1272,4205
20231102,145500,2101983549,1274,1273,1274,1273,1851
20231102,145400,2099626377,1273,1272,1273,1272,786
20231102,145300,2098626207,1271,1270,1271,1270,1328
20231102,145200,2096938600,1270,1271,1271,1270,1334
20231102,145100,2095243191,1270,1270,1270,1270,1400
20231102,145000,2093465191,1270,1271,1271,1270,108
20231102,144900,2093327930,1271,1270,1271,1270,249
20231102,144800,2093011699,1270,1270,1270,1269,951
20231102,144700,2091804028,1270,1271,1271,1270,971
20231102,144600,2090570767,1271,1271,1271,1271,630
20231102,144500,2089770037,1271,1270,1271,1270,943
20231102,144400,2088572346,1271,1271,1271,1271,2
20231102,144300,2088569804,1270,1269,1270,1269,2316
20231102,144200,2085630700,1269,1272,1272,1269,701
20231102,144100,2084740902,1272,1271,1272,1271,1839
20231102,144000,2082402357,1271,1270,1271,1270,1618
20231102,143900,2080346003,1271,1270,1271,1268,5555
20231102,143800,2073296629,1268,1270,1270,1268,5520
20231102,143700,2066292740,1272,1271,1272,1270,16
20231102,143600,2066272399,1270,1272,1273,1270,3738
20231102,143500,2061522664,1272,1273,1273,1272,6743
20231102,143400,2052943055,1274,1275,1275,1274,1416
20231102,143300,2051138971,1275,1274,1275,1274,3253
20231102,143200,2046993200,1274,1274,1274,1274,20
20231102,143100,2046967720,1274,1274,1274,1272,1375
20231102,143000,2045217426,1274,1274,1274,1274,181
20231102,142900,2044986832,1274,1275,1275,1274,2302
20231102,142800,2042052692,1274,1274,1274,1274,182
20231102,142700,2041820824,1275,1275,1276,1275,2779
20231102,142600,2038277143,1273,1273,1273,1273,1017
20231102,142500,2036982502,1275,1274,1275,1273,426
20231102,142400,2036439808,1273,1273,1274,1273,594
20231102,142300,2035683313,1273,1275,1276,1273,8669
20231102,142200,2024641673,1275,1275,1275,1275,802
20231102,142100,2023619123,1277,1277,1277,1277,0
20231102,142000,2023619123,1277,1277,1277,1277,0
20231102,141900,2023619123,1277,1277,1277,1277,5
20231102,141800,2023612738,1277,1277,1277,1277,454
20231102,141700,2023032980,1277,1275,1278,1275,592
20231102,141600,2022277451,1276,1276,1277,1276,3761
20231102,141500,2017478170,1276,1278,1278,1276,22
20231102,141400,2017450078,1278,1278,1278,1278,410
20231102,141300,2016926098,1278,1278,1278,1278,1
20231102,141200,2016924820,1276,1276,1276,1276,190
20231102,141100,2016682380,1278,1278,1278,1278,26
20231102,141000,2016649152,1278,1276,1278,1276,344
20231102,140900,2016209828,1276,1276,1276,1276,611
20231102,140800,2015430192,1277,1277,1277,1277,4736
20231102,140700,2009382320,1275,1277,1277,1275,50
20231102,140600,2009318528,1278,1277,1278,1277,234
20231102,140500,2009019657,1276,1276,1276,1276,1143
20231102,140400,2007561189,1278,1279,1279,1278,301
20231102,140300,2007176510,1278,1279,1281,1276,6638
20231102,140200,1998685821,1279,1277,1279,1276,4395
20231102,140100,1993069108,1275,1276,1276,1275,1287
20231102,140000,1991427307,1276,1276,1276,1276,305
20231102,135900,1991038127,1276,1276,1276,1276,1
20231102,135800,1991036851,1277,1278,1278,1277,137
20231102,135700,1990861784,1279,1279,1279,1279,100
20231102,135600,1990733884,1279,1279,1279,1279,1
20231102,135500,1990732605,1278,1278,1278,1278,872
20231102,135400,1989618189,1278,1278,1278,1278,10
20231102,135300,1989605409,1279,1279,1279,1279,1523
20231102,135200,1987657492,1279,1279,1279,1279,328
20231102,135100,1987237980,1279,1277,1279,1277,3588
20231102,135000,1982650430,1275,1276,1276,1275,2977
20231102,134900,1978854686,1276,1275,1278,1275,1131
20231102,134800,1977411936,1278,1276,1278,1275,102
20231102,134700,1977281783,1275,1277,1278,1275,13400
20231102,134600,1960172306,1277,1280,1280,1277,4308
20231102,134500,1954664927,1280,1280,1281,1277,10251
20231102,134400,1941554998,1281,1279,1281,1278,167
20231102,134300,1941341469,1278,1276,1283,1276,57097
20231102,134200,1868325773,1277,1277,1277,1277,60
20231102,134100,1868249153,1277,1275,1277,1274,4956
20231102,134000,1861924954,1274,1275,1275,1274,1687
20231102,133900,1859775625,1274,1274,1275,1271,15247
20231102,133800,1840361523,1275,1275,1275,1275,1
20231102,133700,1840360248,1275,1275,1276,1274,5026
20231102,133600,1833952526,1275,1276,1277,1275,4087
20231102,133500,1828737496,1276,1277,1277,1276,1201
20231102,133400,1827203887,1278,1276,1278,1276,2240
20231102,133300,1824342920,1277,1278,1278,1275,1866
20231102,133200,1821960553,1278,1275,1278,1275,5626
20231102,133100,1814779690,1275,1275,1275,1275,6
20231102,133000,1814772040,1274,1274,1274,1274,0
20231102,132900,1814772040,1274,1272,1274,1272,2214
20231102,132800,1811955327,1272,1271,1272,1268,1539
20231102,132700,1810002186,1272,1276,1276,1272,6076
20231102,132600,1802260304,1277,1277,1277,1277,1539
20231102,132500,1800295001,1277,1278,1278,1276,1241
20231102,132400,1798710099,1278,1276,1278,1276,9724
20231102,132300,1786290948,1276,1274,1277,1274,1773
20231102,132200,1784029587,1275,1277,1277,1275,2799
20231102,132100,1780457469,1277,1276,1277,1275,3585
20231102,132000,1775883566,1276,1279,1279,1275,2193
20231102,131900,1773085325,1279,1275,1279,1274,9292
20231102,131800,1761228973,1275,1274,1275,1273,5345
20231102,131700,1754419563,1273,1271,1273,1271,11243
20231102,131600,1740119758,1270,1270,1270,1270,530
20231102,131500,1739446658,1269,1269,1269,1269,0
20231102,131400,1739446658,1269,1269,1269,1269,0
20231102,131300,1739446658,1269,1269,1269,1269,0
20231102,131200,1739446658,1269,1270,1270,1269,301
20231102,131100,1739064421,1270,1270,1270,1270,162
20231102,131000,1738858681,1271,1270,1271,1269,2419
20231102,130900,1735786688,1270,1270,1270,1270,1391
20231102,130800,1734020118,1270,1271,1271,1270,1887
20231102,130700,1731623541,1270,1271,1271,1270,503
20231102,130600,1730984728,1271,1271,1271,1270,1055
20231102,130500,1729644723,1271,1272,1272,1271,284
20231102,130400,1729283477,1271,1270,1271,1270,1233
20231102,130300,1727716846,1272,1270,1272,1270,403
20231102,130200,1727205033,1272,1271,1272,1271,791
20231102,130100,1726199671,1271,1271,1271,1271,10
20231102,130000,1726186961,1272,1271,1272,1271,103
20231102,125900,1726056045,1272,1268,1272,1268,7083
20231102,125800,1717054863,1268,1268,1268,1268,10
20231102,125700,1717042183,1268,1268,1268,1268,21
20231102,125600,1717015555,1268,1268,1268,1268,1097
20231102,125500,1715624559,1268,1268,1268,1268,0
20231102,125400,1715624559,1268,1269,1269,1268,7571
20231102,125300,1706022572,1270,1269,1270,1268,3384
20231102,125200,1701730111,1270,1271,1271,1270,1522
20231102,125100,1699795737,1272,1272,1272,1272,32
20231102,125000,1699755033,1272,1272,1272,1272,1
20231102,124900,1699753761,1271,1271,1271,1271,991
20231102,124800,1698494200,1270,1271,1271,1270,420
20231102,124700,1697960790,1271,1271,1271,1271,4906
20231102,124600,1691725264,1271,1271,1271,1271,1
20231102,124500,1691723993,1271,1271,1271,1271,0
20231102,124400,1691723993,1271,1271,1271,1271,10
20231102,124300,1691711283,1271,1271,1271,1271,0
20231102,124200,1691711283,1271,1269,1271,1269,101
20231102,124100,1691583112,1269,1269,1270,1269,607
20231102,124000,1690812641,1269,1269,1269,1269,80
20231102,123900,1690711121,1269,1271,1271,1269,5017
20231102,123800,1684344060,1271,1271,1271,1271,12
20231102,123700,1684328808,1271,1271,1271,1271,161
20231102,123600,1684124177,1270,1270,1270,1270,1004
20231102,123500,1682849097,1272,1272,1272,1272,1
20231102,123400,1682847825,1270,1271,1271,1269,8840
20231102,123300,1671619028,1272,1272,1272,1272,1157
20231102,123200,1670147324,1273,1273,1273,1273,105
20231102,123100,1670013659,1273,1276,1276,1273,1260
20231102,123000,1668408709,1276,1274,1276,1274,7499
20231102,122900,1658848339,1272,1273,1274,1272,11683
20231102,122800,1643972066,1273,1273,1273,1273,2649
20231102,122700,1640599889,1273,1272,1273,1272,6023
20231102,122600,1632937095,1271,1270,1271,1270,5783
20231102,122500,1625589410,1270,1270,1271,1270,4732
20231102,122400,1619579718,1270,1270,1270,1270,920
20231102,122300,1618411318,1269,1270,1270,1269,3476
20231102,122200,1614000067,1270,1270,1270,1270,100
20231102,122100,1613873067,1270,1271,1271,1270,449
20231102,122000,1613302836,1271,1270,1271,1270,2250
20231102,121900,1610445331,1270,1270,1270,1270,0
20231102,121800,1610445331,1270,1268,1270,1268,3109
20231102,121700,1606497621,1268,1269,1270,1268,7639
20231102,121600,1596803382,1269,1269,1269,1269,2569
20231102,121500,1593543321,1269,1268,1269,1268,3986
20231102,121400,1588486678,1268,1268,1268,1268,50
20231102,121300,1588423278,1268,1268,1268,1268,30
20231102,121200,1588385238,1268,1268,1268,1268,405
20231102,121100,1587871698,1268,1268,1268,1268,5410
20231102,121000,1581011818,1268,1267,1268,1267,3689
20231102,120900,1576334179,1267,1267,1267,1267,928
20231102,120800,1575158403,1266,1267,1267,1266,301
20231102,120700,1574777237,1267,1266,1267,1266,1442
20231102,120600,1572950524,1266,1266,1266,1266,118
20231102,120500,1572801136,1266,1266,1266,1266,402
20231102,120400,1572292204,1267,1267,1267,1267,3193
20231102,120300,1568246673,1268,1268,1268,1268,0
20231102,120200,1568246673,1268,1268,1268,1268,4993
20231102,120100,1561915549,1268,1268,1268,1268,3871
20231102,120000,1557007121,1266,1266,1266,1266,394
20231102,115900,1556508317,1267,1267,1267,1267,194
20231102,115800,1556262519,1267,1268,1268,1267,6187
20231102,115700,1548420903,1267,1268,1268,1267,2761
20231102,115600,1544920398,1269,1269,1269,1269,151
20231102,115500,1544728779,1269,1269,1269,1269,700
20231102,115400,1543840479,1267,1267,1267,1267,0
20231102,115300,1543840479,1267,1267,1267,1267,9
20231102,115200,1543829076,1267,1265,1267,1265,1036
20231102,115100,1542517064,1266,1266,1266,1266,445
20231102,115000,1541953694,1266,1266,1266,1266,100
20231102,114900,1541827094,1266,1267,1267,1266,7329
20231102,114800,1532546230,1268,1268,1268,1268,924
20231102,114700,1531374598,1268,1269,1269,1268,2103
20231102,114600,1528707892,1269,1269,1269,1269,1383
20231102,114500,1526952865,1269,1269,1269,1269,10
20231102,114400,1526940175,1269,1269,1269,1269,20
20231102,114300,1526914795,1268,1268,1268,1268,215
20231102,114200,1526642175,1269,1269,1269,1269,500
20231102,114100,1526007675,1269,1269,1269,1269,1304
20231102,114000,1524352899,1270,1270,1270,1270,1
20231102,113900,1524351629,1270,1270,1270,1270,76
20231102,113800,1524255109,1269,1269,1269,1269,1
20231102,113700,1524253840,1270,1270,1270,1270,1
20231102,113600,1524252570,1270,1270,1270,1270,6
20231102,113500,1524244950,1271,1271,1271,1271,8
20231102,113400,1524234782,1271,1270,1271,1269,1781
20231102,113300,1521972629,1268,1268,1268,1268,0
20231102,113200,1521972629,1268,1269,1269,1268,2224
20231102,113100,1519150573,1269,1269,1269,1269,1848
20231102,113000,1516805461,1269,1269,1269,1269,1137
20231102,112900,1515362608,1269,1269,1269,1269,501
20231102,112800,1514726839,1270,1268,1270,1268,12073
20231102,112700,1499397629,1267,1267,1267,1267,0
20231102,112600,1499397629,1267,1267,1267,1267,20
20231102,112500,1499372289,1268,1268,1268,1268,2630
20231102,112400,1496037449,1268,1266,1268,1266,159
20231102,112300,1495835911,1268,1268,1268,1266,1242
20231102,112200,1494261099,1266,1267,1268,1266,1462
20231102,112100,1492409086,1268,1268,1268,1268,101
20231102,112000,1492281018,1268,1270,1270,1268,378
20231102,111900,1491801465,1270,1270,1270,1269,602
20231102,111800,1491037025,1271,1271,1271,1270,3251
20231102,111700,1486908004,1271,1271,1271,1271,1138
20231102,111600,1485461606,1271,1270,1271,1270,6405
20231102,111500,1477327254,1270,1269,1270,1269,3326
20231102,111400,1473104905,1269,1268,1269,1268,253
20231102,111300,1472784078,1269,1267,1269,1267,53
20231102,111200,1472716883,1267,1266,1267,1266,402
20231102,111100,1472207569,1267,1266,1267,1266,1466
20231102,111000,1470351106,1267,1266,1267,1266,1686
20231102,110900,1468216529,1267,1267,1269,1266,3911
20231102,110800,1463260819,1266,1267,1267,1266,160
20231102,110700,1463058139,1267,1266,1267,1266,683
20231102,110600,1462192958,1266,1266,1266,1266,90
20231102,110500,1462079018,1267,1266,1267,1266,184
20231102,110400,1461846054,1267,1268,1268,1266,4109
20231102,110300,1456643328,1268,1269,1269,1268,121
20231102,110200,1456489780,1270,1270,1270,1270,1967
20231102,110100,1453991690,1270,1270,1270,1270,812
20231102,110000,1452960450,1271,1266,1272,1266,21745
20231102,105900,1425391278,1266,1265,1266,1265,4197
20231102,105800,1420081102,1266,1266,1266,1265,885
20231102,105700,1418961475,1265,1265,1265,1265,315
20231102,105600,1418563000,1266,1267,1268,1266,3637
20231102,105500,1413958157,1268,1267,1268,1267,1528
20231102,105400,1412022180,1267,1266,1267,1266,521
20231102,105300,1411362593,1267,1266,1267,1266,502
20231102,105200,1410727060,1266,1266,1266,1266,265
20231102,105100,1410391570,1265,1266,1266,1265,610
20231102,105000,1409619371,1267,1266,1267,1266,1361
20231102,104900,1407896315,1265,1265,1265,1265,3459
20231102,104800,1403520680,1266,1267,1267,1266,7104
20231102,104700,1394525511,1267,1267,1267,1267,5764
20231102,104600,1387222523,1267,1267,1269,1267,605
20231102,104500,1386455956,1267,1267,1267,1267,674
20231102,104400,1385601998,1267,1267,1267,1267,627
20231102,104300,1384807589,1267,1268,1268,1266,3395
20231102,104200,1380508730,1268,1268,1268,1268,0
20231102,104100,1380508730,1268,1267,1268,1266,1895
20231102,104000,1378109250,1267,1267,1268,1267,6024
20231102,103900,1370470954,1267,1267,1268,1265,2141
20231102,103800,1367759695,1268,1267,1268,1265,2149
20231102,103700,1365037718,1267,1267,1268,1267,1966
20231102,103600,1362544906,1267,1265,1267,1265,1763
20231102,103500,1360312897,1265,1267,1267,1265,18041
20231102,103400,1337481515,1267,1267,1268,1267,710
20231102,103300,1336581935,1268,1267,1268,1266,1003
20231102,103200,1335311354,1268,1268,1268,1267,1356
20231102,103100,1333592777,1269,1269,1269,1267,1964
20231102,103000,1331102533,1267,1270,1270,1266,13305
20231102,102900,1314236984,1269,1269,1269,1268,2741
20231102,102800,1310758690,1270,1271,1271,1269,2489
20231102,102700,1307597360,1270,1272,1272,1270,3368
20231102,102600,1303314124,1272,1274,1274,1272,2310
20231102,102500,1300372963,1275,1279,1280,1275,11808
20231102,102400,1285270612,1279,1276,1279,1276,12994
20231102,102300,1268672535,1276,1275,1276,1274,6119
20231102,102200,1260869276,1274,1273,1274,1273,2967
20231102,102100,1257090861,1272,1272,1272,1272,2049
20231102,102000,1254484533,1272,1272,1272,1272,3
20231102,101900,1254480717,1273,1273,1273,1273,2
20231102,101800,1254478171,1272,1272,1273,1272,1232
20231102,101700,1252909901,1272,1271,1272,1271,2113
20231102,101600,1250223778,1271,1272,1273,1271,5021
20231102,101500,1243838267,1272,1270,1272,1270,4112
20231102,101400,1238611443,1268,1269,1269,1268,787
20231102,101300,1237613133,1269,1270,1270,1269,1302
20231102,101200,1235960409,1270,1271,1271,1270,2921
20231102,101100,1232250601,1270,1270,1270,1270,1154
20231102,101000,1230785021,1270,1271,1271,1270,861
20231102,100900,1229691394,1271,1272,1272,1271,818
20231102,100800,1228651618,1272,1269,1272,1269,4969
20231102,100700,1222340873,1267,1269,1269,1267,687
20231102,100600,1221470133,1268,1268,1269,1266,4582
20231102,100500,1215665165,1269,1270,1270,1267,17132
20231102,100400,1193936625,1270,1271,1271,1269,2317
20231102,100300,1190994575,1270,1272,1272,1270,7504
20231102,100200,1181459652,1271,1273,1273,1271,2514
20231102,100100,1178263830,1271,1273,1273,1271,1176
20231102,100000,1176768925,1271,1273,1273,1271,1263
20231102,095900,1175161696,1273,1273,1274,1272,1205
20231102,095800,1173628097,1273,1273,1275,1273,5209
20231102,095700,1166996184,1273,1274,1276,1272,4358
20231102,095600,1161444363,1271,1271,1274,1271,8999
20231102,095500,1149996644,1270,1271,1271,1270,4003
20231102,095400,1144912831,1271,1270,1271,1270,1903
20231102,095300,1142495012,1271,1270,1271,1270,1526
20231102,095200,1140556106,1270,1270,1271,1270,1390
20231102,095100,1138790796,1270,1270,1270,1269,5658
20231102,095000,1131605789,1272,1268,1272,1268,3527
20231102,094900,1127127546,1268,1269,1269,1268,169
20231102,094800,1126913154,1269,1267,1269,1267,129
20231102,094700,1126749464,1267,1268,1268,1267,7056
20231102,094600,1117809308,1268,1271,1272,1267,7521
20231102,094500,1108263613,1273,1273,1273,1273,300
20231102,094400,1107881713,1270,1271,1271,1270,230
20231102,094300,1107589458,1270,1271,1271,1269,1312
20231102,094200,1105921938,1271,1269,1271,1269,220
20231102,094100,1105642718,1269,1268,1269,1267,2618
20231102,094000,1102321088,1267,1268,1268,1267,6914
20231102,093900,1093560049,1269,1273,1274,1269,5408
20231102,093800,1086688969,1273,1275,1275,1273,1613
20231102,093700,1084635104,1273,1274,1274,1273,4352
20231102,093600,1079091048,1274,1273,1275,1273,1551
20231102,093500,1077115940,1274,1275,1275,1273,2708
20231102,093400,1073666658,1275,1276,1277,1275,3454
20231102,093300,1069259845,1276,1271,1279,1270,21106
20231102,093200,1042361193,1271,1270,1271,1269,3063
20231102,093100,1038470086,1271,1272,1272,1268,8157
20231102,093000,1028110157,1270,1270,1270,1268,2801
20231102,092900,1024553772,1270,1266,1271,1266,11792
20231102,092800,1009586352,1268,1269,1269,1262,26842
20231102,092700,975626230,1270,1271,1271,1269,9869
20231102,092600,963098644,1270,1273,1274,1270,37791
20231102,092500,915069168,1274,1275,1275,1272,3365
20231102,092400,910782773,1277,1273,1277,1273,10995
20231102,092300,896775217,1274,1276,1276,1273,5226
20231102,092200,890114724,1275,1273,1279,1273,17067
20231102,092100,868366074,1273,1271,1273,1269,13283
20231102,092000,851481251,1271,1276,1278,1270,37471
20231102,091900,803800473,1277,1283,1283,1277,48380
20231102,091800,741896728,1282,1281,1286,1278,41092
20231102,091700,689207700,1281,1285,1292,1280,99856
20231102,091600,560851850,1283,1267,1295,1263,192077
20231102,091500,314570561,1267,1263,1269,1263,17421
20231102,091400,292501511,1262,1263,1266,1260,21890
20231102,091300,264881011,1264,1264,1267,1262,17503
20231102,091200,242746451,1265,1252,1265,1252,29721
20231102,091100,205369391,1251,1253,1253,1251,3797
20231102,091000,200617558,1253,1251,1253,1251,7196
20231102,090900,191610413,1252,1256,1256,1252,6086
20231102,090800,183972521,1255,1252,1257,1250,31893
20231102,090700,144036511,1250,1249,1252,1249,8428
20231102,090600,133504461,1251,1249,1253,1247,8641
20231102,090500,122706669,1252,1250,1252,1247,7823
20231102,090400,112933262,1251,1249,1251,1247,10693
20231102,090300,99573203,1247,1246,1247,1246,10051
20231102,090200,87048770,1245,1249,1254,1245,30500
20231102,090100,48956976,1249,1253,1253,1246,2959
20231102,090000,45259805,1254,1242,1255,1242,36265