KissMeData/053950/min/candle-20231101.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231101,193400,123727208720,1671,1671,1671,1671,377606
20231101,193300,123727208720,1671,1671,1671,1671,0
20231101,193200,123727208720,1671,1671,1671,1671,0
20231101,193100,123727208720,1671,1671,1671,1671,0
20231101,193000,123727208720,1671,1671,1671,1671,0
20231101,192900,123727208720,1671,1671,1671,1671,0
20231101,192800,123727208720,1671,1671,1671,1671,0
20231101,192700,123727208720,1671,1671,1671,1671,0
20231101,192600,123727208720,1671,1671,1671,1671,0
20231101,192500,123727208720,1671,1671,1671,1671,0
20231101,192400,123727208720,1671,1671,1671,1671,0
20231101,192300,123727208720,1671,1671,1671,1671,0
20231101,192200,123727208720,1671,1671,1671,1671,0
20231101,192100,123727208720,1671,1671,1671,1671,0
20231101,192000,123727208720,1671,1671,1671,1671,0
20231101,191900,123727208720,1671,1671,1671,1671,0
20231101,191800,123727208720,1671,1671,1671,1671,0
20231101,191700,123727208720,1671,1671,1671,1671,0
20231101,191600,123727208720,1671,1671,1671,1671,0
20231101,191500,123727208720,1671,1671,1671,1671,0
20231101,191400,123727208720,1671,1671,1671,1671,0
20231101,191300,123727208720,1671,1671,1671,1671,0
20231101,191200,123727208720,1671,1671,1671,1671,0
20231101,191100,123727208720,1671,1671,1671,1671,0
20231101,191000,123727208720,1671,1671,1671,1671,0
20231101,190900,123727208720,1671,1671,1671,1671,0
20231101,190800,123727208720,1671,1671,1671,1671,0
20231101,190700,123727208720,1671,1671,1671,1671,0
20231101,190600,123727208720,1671,1671,1671,1671,0
20231101,190500,123727208720,1671,1671,1671,1671,0
20231101,190400,123727208720,1671,1671,1671,1671,377606
20231101,190300,123727208720,1671,1671,1671,1671,0
20231101,190200,123727208720,1671,1671,1671,1671,0
20231101,190100,123727208720,1671,1671,1671,1671,0
20231101,190000,123727208720,1671,1671,1671,1671,0
20231101,185900,123727208720,1671,1671,1671,1671,0
20231101,185800,123727208720,1671,1671,1671,1671,0
20231101,185700,123727208720,1671,1671,1671,1671,0
20231101,185600,123727208720,1671,1671,1671,1671,0
20231101,185500,123727208720,1671,1671,1671,1671,0
20231101,185400,123727208720,1671,1671,1671,1671,0
20231101,185300,123727208720,1671,1671,1671,1671,0
20231101,185200,123727208720,1671,1671,1671,1671,0
20231101,185100,123727208720,1671,1671,1671,1671,0
20231101,185000,123727208720,1671,1671,1671,1671,0
20231101,184900,123727208720,1671,1671,1671,1671,0
20231101,184800,123727208720,1671,1671,1671,1671,0
20231101,184700,123727208720,1671,1671,1671,1671,0
20231101,184600,123727208720,1671,1671,1671,1671,0
20231101,184500,123727208720,1671,1671,1671,1671,0
20231101,184400,123727208720,1671,1671,1671,1671,0
20231101,184300,123727208720,1671,1671,1671,1671,0
20231101,184200,123727208720,1671,1671,1671,1671,0
20231101,184100,123727208720,1671,1671,1671,1671,0
20231101,184000,123727208720,1671,1671,1671,1671,0
20231101,183900,123727208720,1671,1671,1671,1671,0
20231101,183800,123727208720,1671,1671,1671,1671,0
20231101,183700,123727208720,1671,1671,1671,1671,0
20231101,183600,123727208720,1671,1671,1671,1671,0
20231101,183500,123727208720,1671,1671,1671,1671,0
20231101,183400,123727208720,1671,1671,1671,1671,377606
20231101,183300,123727208720,1671,1671,1671,1671,0
20231101,183200,123727208720,1671,1671,1671,1671,0
20231101,183100,123727208720,1671,1671,1671,1671,0
20231101,183000,123727208720,1671,1671,1671,1671,0
20231101,182900,123727208720,1671,1671,1671,1671,0
20231101,182800,123727208720,1671,1671,1671,1671,0
20231101,182700,123727208720,1671,1671,1671,1671,0
20231101,182600,123727208720,1671,1671,1671,1671,0
20231101,182500,123727208720,1671,1671,1671,1671,0
20231101,182400,123727208720,1671,1671,1671,1671,0
20231101,182300,123727208720,1671,1671,1671,1671,0
20231101,182200,123727208720,1671,1671,1671,1671,0
20231101,182100,123727208720,1671,1671,1671,1671,0
20231101,182000,123727208720,1671,1671,1671,1671,0
20231101,181900,123727208720,1671,1671,1671,1671,0
20231101,181800,123727208720,1671,1671,1671,1671,0
20231101,181700,123727208720,1671,1671,1671,1671,0
20231101,181600,123727208720,1671,1671,1671,1671,0
20231101,181500,123727208720,1671,1671,1671,1671,0
20231101,181400,123727208720,1671,1671,1671,1671,0
20231101,181300,123727208720,1671,1671,1671,1671,0
20231101,181200,123727208720,1671,1671,1671,1671,0
20231101,181100,123727208720,1671,1671,1671,1671,0
20231101,181000,123727208720,1671,1671,1671,1671,0
20231101,180900,123727208720,1671,1671,1671,1671,0
20231101,180800,123727208720,1671,1671,1671,1671,0
20231101,180700,123727208720,1671,1671,1671,1671,0
20231101,180600,123727208720,1671,1671,1671,1671,0
20231101,180500,123727208720,1671,1671,1671,1671,0
20231101,180400,123727208720,1671,1671,1671,1671,377606
20231101,180300,123727208720,1671,1671,1671,1671,0
20231101,180200,123727208720,1671,1671,1671,1671,0
20231101,180100,123727208720,1671,1671,1671,1671,0
20231101,180000,123727208720,1671,1671,1671,1671,0
20231101,175900,123727208720,1671,1671,1671,1671,0
20231101,175800,123727208720,1671,1671,1671,1671,0
20231101,175700,123727208720,1671,1671,1671,1671,0
20231101,175600,123727208720,1671,1671,1671,1671,0
20231101,175500,123727208720,1671,1671,1671,1671,0
20231101,175400,123727208720,1671,1671,1671,1671,0
20231101,175300,123727208720,1671,1671,1671,1671,0
20231101,175200,123727208720,1671,1671,1671,1671,0
20231101,175100,123727208720,1671,1671,1671,1671,0
20231101,175000,123727208720,1671,1671,1671,1671,0
20231101,174900,123727208720,1671,1671,1671,1671,0
20231101,174800,123727208720,1671,1671,1671,1671,0
20231101,174700,123727208720,1671,1671,1671,1671,0
20231101,174600,123727208720,1671,1671,1671,1671,0
20231101,174500,123727208720,1671,1671,1671,1671,0
20231101,174400,123727208720,1671,1671,1671,1671,0
20231101,174300,123727208720,1671,1671,1671,1671,0
20231101,174200,123727208720,1671,1671,1671,1671,0
20231101,174100,123727208720,1671,1671,1671,1671,0
20231101,174000,123727208720,1671,1671,1671,1671,0
20231101,173900,123727208720,1671,1671,1671,1671,0
20231101,173800,123727208720,1671,1671,1671,1671,0
20231101,173700,123727208720,1671,1671,1671,1671,0
20231101,173600,123727208720,1671,1671,1671,1671,0
20231101,173500,123727208720,1671,1671,1671,1671,0
20231101,173400,123727208720,1671,1671,1671,1671,377606
20231101,173300,123727208720,1671,1671,1671,1671,0
20231101,173200,123727208720,1671,1671,1671,1671,0
20231101,173100,123727208720,1671,1671,1671,1671,0
20231101,173000,123727208720,1671,1671,1671,1671,0
20231101,172900,123727208720,1671,1671,1671,1671,0
20231101,172800,123727208720,1671,1671,1671,1671,0
20231101,172700,123727208720,1671,1671,1671,1671,0
20231101,172600,123727208720,1671,1671,1671,1671,0
20231101,172500,123727208720,1671,1671,1671,1671,0
20231101,172400,123727208720,1671,1671,1671,1671,0
20231101,172300,123727208720,1671,1671,1671,1671,0
20231101,172200,123727208720,1671,1671,1671,1671,0
20231101,172100,123727208720,1671,1671,1671,1671,0
20231101,172000,123727208720,1671,1671,1671,1671,0
20231101,171900,123727208720,1671,1671,1671,1671,0
20231101,171800,123727208720,1671,1671,1671,1671,0
20231101,171700,123727208720,1671,1671,1671,1671,0
20231101,171600,123727208720,1671,1671,1671,1671,0
20231101,171500,123727208720,1671,1671,1671,1671,0
20231101,171400,123727208720,1671,1671,1671,1671,0
20231101,171300,123727208720,1671,1671,1671,1671,0
20231101,171200,123727208720,1671,1671,1671,1671,0
20231101,171100,123727208720,1671,1671,1671,1671,0
20231101,171000,123727208720,1671,1671,1671,1671,0
20231101,170900,123727208720,1671,1671,1671,1671,0
20231101,170800,123727208720,1671,1671,1671,1671,0
20231101,170700,123727208720,1671,1671,1671,1671,0
20231101,170600,123727208720,1671,1671,1671,1671,0
20231101,170500,123727208720,1671,1671,1671,1671,0
20231101,170400,123727208720,1671,1671,1671,1671,377606
20231101,170300,123727208720,1671,1671,1671,1671,0
20231101,170200,123727208720,1671,1671,1671,1671,0
20231101,170100,123727208720,1671,1671,1671,1671,0
20231101,170000,123727208720,1671,1671,1671,1671,0
20231101,165900,123727208720,1671,1671,1671,1671,0
20231101,165800,123727208720,1671,1671,1671,1671,0
20231101,165700,123727208720,1671,1671,1671,1671,0
20231101,165600,123727208720,1671,1671,1671,1671,0
20231101,165500,123727208720,1671,1671,1671,1671,0
20231101,165400,123727208720,1671,1671,1671,1671,0
20231101,165300,123727208720,1671,1671,1671,1671,0
20231101,165200,123727208720,1671,1671,1671,1671,0
20231101,165100,123727208720,1671,1671,1671,1671,0
20231101,165000,123727208720,1671,1671,1671,1671,0
20231101,164900,123727208720,1671,1671,1671,1671,0
20231101,164800,123727208720,1671,1671,1671,1671,0
20231101,164700,123727208720,1671,1671,1671,1671,0
20231101,164600,123727208720,1671,1671,1671,1671,0
20231101,164500,123727208720,1671,1671,1671,1671,0
20231101,164400,123727208720,1671,1671,1671,1671,0
20231101,164300,123727208720,1671,1671,1671,1671,0
20231101,164200,123727208720,1671,1671,1671,1671,0
20231101,164100,123727208720,1671,1671,1671,1671,0
20231101,164000,123727208720,1671,1671,1671,1671,0
20231101,163900,123727208720,1671,1671,1671,1671,0
20231101,163800,123727208720,1671,1671,1671,1671,0
20231101,163700,123727208720,1671,1671,1671,1671,0
20231101,163600,123727208720,1671,1671,1671,1671,0
20231101,163500,123727208720,1671,1671,1671,1671,0
20231101,163400,123727208720,1671,1671,1671,1671,377606
20231101,163300,123727208720,1671,1671,1671,1671,0
20231101,163200,123727208720,1671,1671,1671,1671,0
20231101,163100,123727208720,1671,1671,1671,1671,0
20231101,163000,123727208720,1671,1671,1671,1671,0
20231101,162900,123727208720,1671,1671,1671,1671,0
20231101,162800,123727208720,1671,1671,1671,1671,0
20231101,162700,123727208720,1671,1671,1671,1671,0
20231101,162600,123727208720,1671,1671,1671,1671,0
20231101,162500,123727208720,1671,1671,1671,1671,0
20231101,162400,123727208720,1671,1671,1671,1671,0
20231101,162300,123727208720,1671,1671,1671,1671,0
20231101,162200,123727208720,1671,1671,1671,1671,0
20231101,162100,123727208720,1671,1671,1671,1671,0
20231101,162000,123727208720,1671,1671,1671,1671,0
20231101,161900,123727208720,1671,1671,1671,1671,0
20231101,161800,123727208720,1671,1671,1671,1671,0
20231101,161700,123727208720,1671,1671,1671,1671,0
20231101,161600,123727208720,1671,1671,1671,1671,0
20231101,161500,123727208720,1671,1671,1671,1671,0
20231101,161400,123727208720,1671,1671,1671,1671,0
20231101,161300,123727208720,1671,1671,1671,1671,0
20231101,161200,123727208720,1671,1671,1671,1671,0
20231101,161100,123727208720,1671,1671,1671,1671,0
20231101,161000,123727208720,1671,1671,1671,1671,0
20231101,160900,123727208720,1671,1671,1671,1671,0
20231101,160800,123727208720,1671,1671,1671,1671,0
20231101,160700,123727208720,1671,1671,1671,1671,0
20231101,160600,123727208720,1671,1671,1671,1671,0
20231101,160500,123727208720,1671,1671,1671,1671,0
20231101,160400,123727208720,1671,1671,1671,1671,377606
20231101,160300,123727208720,1671,1671,1671,1671,0
20231101,160200,123727208720,1671,1671,1671,1671,0
20231101,160100,123727208720,1671,1671,1671,1671,0
20231101,160000,123727208720,1671,1671,1671,1671,0
20231101,155900,123727208720,1671,1671,1671,1671,0
20231101,155800,123727208720,1671,1671,1671,1671,0
20231101,155700,123727208720,1671,1671,1671,1671,0
20231101,155600,123727208720,1671,1671,1671,1671,0
20231101,155500,123727208720,1671,1671,1671,1671,0
20231101,155400,123727208720,1671,1671,1671,1671,0
20231101,155300,123727208720,1671,1671,1671,1671,0
20231101,155200,123727208720,1671,1671,1671,1671,0
20231101,155100,123727208720,1671,1671,1671,1671,0
20231101,155000,123727208720,1671,1671,1671,1671,0
20231101,154900,123727208720,1671,1671,1671,1671,0
20231101,154800,123727208720,1671,1671,1671,1671,0
20231101,154700,123727208720,1671,1671,1671,1671,0
20231101,154600,123727208720,1671,1671,1671,1671,0
20231101,154500,123727208720,1671,1671,1671,1671,0
20231101,154400,123727208720,1671,1671,1671,1671,0
20231101,154300,123727208720,1671,1671,1671,1671,0
20231101,154200,123727208720,1671,1671,1671,1671,0
20231101,154100,123727208720,1671,1671,1671,1671,0
20231101,154000,123727208720,1671,1671,1671,1671,0
20231101,153900,123727208720,1671,1671,1671,1671,0
20231101,153800,123727208720,1671,1671,1671,1671,0
20231101,153700,123727208720,1671,1671,1671,1671,0
20231101,153600,123727208720,1671,1671,1671,1671,0
20231101,153500,123727208720,1671,1671,1671,1671,0
20231101,153400,123727208720,1671,1671,1671,1671,377606
20231101,153300,123727208720,1671,1671,1671,1671,0
20231101,153200,123727208720,1671,1671,1671,1671,0
20231101,153100,123727208720,1671,1671,1671,1671,0
20231101,153000,123727208720,1671,1671,1671,1671,377606
20231101,152900,123096229094,1693,1693,1693,1693,0
20231101,152800,123096229094,1693,1693,1693,1693,0
20231101,152700,123096229094,1693,1693,1693,1693,0
20231101,152600,123096229094,1693,1693,1693,1693,0
20231101,152500,123096229094,1693,1693,1693,1693,0
20231101,152400,123096229094,1693,1693,1693,1693,0
20231101,152300,123096229094,1693,1693,1693,1693,0
20231101,152200,123096229094,1693,1693,1693,1693,0
20231101,152100,123096229094,1693,1693,1693,1693,0
20231101,152000,123096229094,1693,1693,1693,1693,0
20231101,151900,123096229094,1693,1687,1695,1687,128060
20231101,151800,122879553377,1687,1686,1690,1685,91857
20231101,151700,122724557210,1686,1686,1687,1682,96370
20231101,151600,122562283574,1687,1677,1689,1672,120908
20231101,151500,122359153052,1677,1690,1690,1677,151471
20231101,151400,122104074113,1690,1697,1697,1684,163341
20231101,151300,121828175294,1697,1704,1704,1695,91742
20231101,151200,121672269943,1704,1706,1707,1704,34646
20231101,151100,121613190224,1706,1701,1706,1700,55855
20231101,151000,121518071248,1701,1698,1704,1696,59579
20231101,150900,121416751130,1698,1693,1698,1692,26351
20231101,150800,121372087855,1694,1688,1702,1687,88797
20231101,150700,121221583173,1687,1697,1700,1685,94563
20231101,150600,121061698442,1698,1691,1699,1684,102681
20231101,150500,120888198096,1691,1720,1721,1680,302087
20231101,150400,120376738589,1720,1733,1733,1717,137197
20231101,150300,120140366910,1732,1736,1736,1731,21383
20231101,150200,120103291578,1736,1746,1746,1730,71262
20231101,150100,119979672083,1746,1737,1749,1737,48070
20231101,150000,119895743885,1737,1735,1737,1730,57012
20231101,145900,119796907078,1735,1742,1742,1735,50359
20231101,145800,119709367415,1742,1744,1745,1741,39065
20231101,145700,119641297089,1745,1745,1745,1743,24251
20231101,145600,119598999490,1744,1741,1746,1741,34774
20231101,145500,119538350061,1741,1733,1745,1732,71749
20231101,145400,119413521000,1734,1729,1734,1724,104617
20231101,145300,119232850408,1729,1742,1742,1725,209403
20231101,145200,118869900534,1741,1752,1753,1741,97061
20231101,145100,118700440922,1752,1746,1758,1746,39377
20231101,145000,118631375247,1747,1757,1757,1746,66500
20231101,144900,118514910894,1757,1768,1770,1757,84088
20231101,144800,118366366372,1770,1751,1770,1750,69644
20231101,144700,118243706914,1755,1745,1762,1744,91349
20231101,144600,118083516248,1745,1753,1754,1740,100292
20231101,144500,117908574740,1753,1746,1759,1744,89954
20231101,144400,117750991033,1746,1768,1768,1735,141580
20231101,144300,117503549186,1765,1777,1780,1765,33272
20231101,144200,117444639190,1777,1765,1785,1765,80212
20231101,144100,117302101110,1765,1764,1769,1762,49825
20231101,144000,117214083319,1764,1771,1772,1760,96052
20231101,143900,117044729348,1772,1781,1781,1760,113824
20231101,143800,116843192287,1781,1781,1785,1780,26219
20231101,143700,116796472484,1780,1786,1786,1775,68719
20231101,143600,116674173475,1786,1789,1791,1777,114497
20231101,143500,116470054639,1791,1788,1800,1788,121840
20231101,143400,116251503468,1788,1788,1805,1783,198117
20231101,143300,115895802884,1790,1788,1800,1786,162471
20231101,143200,115604250406,1788,1806,1816,1781,402879
20231101,143100,114879508276,1807,1789,1807,1780,347420
20231101,143000,114256992542,1789,1761,1789,1761,240284
20231101,142900,113829255067,1761,1763,1769,1759,69303
20231101,142800,113706972073,1764,1758,1779,1757,207527
20231101,142700,113339664002,1757,1742,1758,1741,135019
20231101,142600,113103360929,1741,1735,1742,1731,66655
20231101,142500,112987624404,1735,1729,1735,1725,39385
20231101,142400,112919472673,1729,1725,1735,1724,83339
20231101,142300,112775501798,1725,1733,1733,1720,191881
20231101,142200,112444245249,1733,1736,1736,1732,98696
20231101,142100,112273094105,1736,1742,1743,1735,121954
20231101,142000,112061007484,1743,1730,1744,1729,137687
20231101,141900,111821922094,1731,1768,1768,1724,293147
20231101,141800,111310273603,1766,1771,1771,1766,17276
20231101,141700,111279734343,1771,1769,1775,1766,21151
20231101,141600,111242306222,1770,1767,1770,1763,70916
20231101,141500,111117167117,1767,1776,1776,1765,53120
20231101,141400,111023182316,1775,1779,1780,1775,27596
20231101,141300,110974164582,1780,1782,1782,1779,16083
20231101,141200,110945531557,1782,1775,1783,1775,50128
20231101,141100,110856256619,1775,1777,1778,1771,13464
20231101,141000,110832350362,1778,1768,1778,1768,24384
20231101,140900,110789123954,1768,1762,1774,1761,34318
20231101,140800,110728532543,1761,1780,1780,1761,72702
20231101,140700,110599936395,1780,1782,1783,1775,27213
20231101,140600,110551501576,1782,1780,1782,1774,39215
20231101,140500,110481793954,1778,1777,1780,1774,35801
20231101,140400,110418158187,1774,1775,1778,1762,160156
20231101,140300,110135011922,1775,1779,1784,1771,97331
20231101,140200,109962318145,1781,1782,1785,1779,45806
20231101,140100,109880672052,1783,1789,1789,1780,71440
20231101,140000,109753328575,1788,1790,1794,1780,119569
20231101,135900,109539869189,1790,1793,1797,1790,34991
20231101,135800,109477095108,1794,1796,1797,1790,38521
20231101,135700,109408055394,1795,1790,1799,1790,47166
20231101,135600,109323328655,1790,1793,1793,1780,79998
20231101,135500,109180317138,1793,1816,1816,1789,188229
20231101,135400,108840171453,1815,1801,1821,1800,396118
20231101,135300,108121953573,1801,1781,1801,1780,137376
20231101,135200,107875600531,1781,1779,1782,1778,37136
20231101,135100,107809516632,1778,1784,1784,1776,67282
20231101,135000,107689882453,1784,1790,1790,1781,58727
20231101,134900,107584975368,1790,1792,1794,1788,27020
20231101,134800,107536564371,1793,1788,1793,1787,19894
20231101,134700,107500978776,1788,1787,1792,1784,37110
20231101,134600,107434680509,1786,1783,1797,1782,87990
20231101,134500,107277161450,1783,1770,1788,1768,145526
20231101,134400,107018137197,1770,1777,1779,1768,99559
20231101,134300,106841688511,1777,1786,1786,1774,72844
20231101,134200,106712168107,1786,1793,1794,1778,107670
20231101,134100,106519579525,1794,1797,1798,1793,90442
20231101,134000,106357298320,1796,1797,1799,1795,51034
20231101,133900,106265578027,1798,1799,1800,1796,47121
20231101,133800,106180862614,1798,1793,1801,1791,54207
20231101,133700,106083487275,1794,1795,1800,1792,133880
20231101,133600,105842816345,1798,1787,1800,1786,205887
20231101,133500,105473215172,1788,1777,1788,1772,51710
20231101,133400,105381080919,1777,1780,1780,1772,56829
20231101,133300,105280198920,1779,1775,1781,1770,78253
20231101,133200,105141284602,1775,1782,1782,1770,118999
20231101,133100,104930049548,1782,1788,1788,1776,149218
20231101,133000,104664223072,1788,1789,1790,1786,48961
20231101,132900,104576698037,1789,1786,1792,1785,47041
20231101,132800,104492517141,1790,1788,1794,1785,109171
20231101,132700,104297125827,1788,1797,1797,1784,209677
20231101,132600,103921674313,1798,1801,1802,1797,97804
20231101,132500,103745700032,1802,1801,1810,1800,74506
20231101,132400,103611458233,1801,1808,1817,1800,100984
20231101,132300,103429146348,1808,1818,1820,1798,222343
20231101,132200,103027177540,1818,1819,1822,1810,268566
20231101,132100,102539441321,1819,1800,1820,1800,301195
20231101,132000,101993579300,1800,1803,1803,1798,66175
20231101,131900,101874439916,1802,1798,1805,1796,61360
20231101,131800,101763958047,1798,1794,1809,1793,190995
20231101,131700,101419394093,1793,1796,1799,1791,105607
20231101,131600,101229864368,1795,1798,1801,1795,87136
20231101,131500,101073219753,1797,1805,1806,1795,149408
20231101,131400,100804305443,1804,1793,1806,1790,230936
20231101,131300,100389016267,1792,1810,1812,1792,439244
20231101,131200,99597439229,1810,1825,1832,1807,469671
20231101,131100,98743414996,1825,1831,1838,1825,405984
20231101,131000,97998853101,1831,1818,1836,1817,605334
20231101,130900,96891235272,1819,1821,1827,1817,476961
20231101,130800,96022011125,1822,1824,1829,1819,639402
20231101,130700,94855546073,1820,1820,1820,1820,0
20231101,130600,94855546073,1820,1815,1820,1813,339856
20231101,130500,94237476760,1813,1789,1818,1788,804256
20231101,130400,92785276515,1789,1781,1791,1780,204450
20231101,130300,92420070437,1781,1792,1793,1780,328816
20231101,130200,91833105736,1793,1748,1794,1741,332151
20231101,130100,91244276529,1750,1740,1750,1737,21764
20231101,130000,91206340912,1740,1744,1746,1738,39678
20231101,125900,91137197415,1743,1736,1743,1735,20268
20231101,125800,91101928624,1736,1735,1742,1734,21504
20231101,125700,91064544541,1735,1731,1745,1730,49986
20231101,125600,90977848375,1731,1738,1740,1730,73281
20231101,125500,90850616383,1739,1745,1746,1738,29287
20231101,125400,90799594060,1745,1748,1748,1745,16256
20231101,125300,90771208545,1745,1752,1752,1745,17398
20231101,125200,90740768785,1752,1745,1756,1744,24808
20231101,125100,90697392523,1745,1751,1752,1744,48175
20231101,125000,90613180028,1752,1754,1755,1750,37767
20231101,124900,90547041738,1755,1751,1764,1751,76706
20231101,124800,90412163129,1752,1758,1758,1751,33480
20231101,124700,90353410211,1758,1762,1762,1754,86285
20231101,124600,90201705177,1762,1746,1764,1746,205734
20231101,124500,89840942855,1747,1746,1748,1743,46769
20231101,124400,89759275682,1746,1738,1748,1737,114842
20231101,124300,89559005212,1738,1727,1738,1726,66541
20231101,124200,89443784421,1727,1733,1734,1725,107408
20231101,124100,89258010767,1733,1735,1735,1732,19636
20231101,124000,89223976380,1733,1738,1738,1730,66847
20231101,123900,89108205566,1737,1747,1748,1737,72966
20231101,123800,88981043040,1748,1748,1749,1746,51839
20231101,123700,88890468966,1749,1744,1755,1739,117066
20231101,123600,88685881581,1745,1736,1745,1736,38455
20231101,123500,88618942935,1736,1738,1739,1736,36147
20231101,123400,88556145351,1738,1735,1740,1735,42631
20231101,123300,88482071102,1736,1728,1739,1726,126369
20231101,123200,88263347225,1729,1727,1733,1725,62415
20231101,123100,88155388502,1729,1741,1742,1724,251249
20231101,123000,87720511272,1742,1753,1754,1741,96838
20231101,122900,87551360254,1754,1751,1759,1750,45389
20231101,122800,87471832605,1750,1760,1761,1750,44502
20231101,122700,87393661895,1762,1752,1762,1750,52174
20231101,122600,87302058832,1752,1749,1754,1741,129763
20231101,122500,87075442998,1750,1761,1761,1748,126862
20231101,122400,86853137092,1761,1765,1768,1760,60075
20231101,122300,86747130862,1765,1770,1772,1756,94506
20231101,122200,86580343005,1770,1754,1772,1754,137960
20231101,122100,86337430904,1755,1743,1758,1743,169084
20231101,122000,86041164355,1744,1771,1772,1731,339969
20231101,121900,85445736280,1771,1779,1780,1770,103174
20231101,121800,85262730338,1779,1785,1786,1779,56408
20231101,121700,85162283199,1785,1789,1794,1782,120602
20231101,121600,84946510194,1790,1780,1792,1779,79847
20231101,121500,84803792616,1779,1776,1782,1776,55389
20231101,121400,84705277391,1777,1780,1782,1775,42669
20231101,121300,84629394654,1781,1777,1781,1774,44691
20231101,121200,84549957451,1777,1780,1783,1771,80388
20231101,121100,84407056892,1780,1777,1780,1769,166938
20231101,121000,84111028027,1776,1791,1792,1776,123404
20231101,120900,83891045304,1791,1796,1797,1790,73687
20231101,120800,83758864462,1796,1794,1802,1793,100152
20231101,120700,83578782810,1793,1802,1807,1788,229199
20231101,120600,83166009510,1802,1792,1802,1792,234089
20231101,120500,82745330906,1793,1779,1795,1779,107953
20231101,120400,82552092801,1779,1778,1780,1771,53608
20231101,120300,82456980732,1773,1790,1790,1771,94368
20231101,120200,82288778803,1789,1794,1794,1786,140111
20231101,120100,82037822121,1794,1789,1795,1788,149740
20231101,120000,81769600605,1788,1773,1789,1770,73250
20231101,115900,81639348939,1773,1780,1781,1773,114649
20231101,115800,81435635888,1781,1776,1783,1774,120474
20231101,115700,81221396000,1775,1771,1778,1770,94638
20231101,115600,81053443999,1771,1772,1774,1771,85110
20231101,115500,80902641105,1772,1766,1774,1758,230962
20231101,115400,80494454889,1766,1783,1784,1764,262960
20231101,115300,80028452284,1783,1780,1792,1776,113258
20231101,115200,79826495241,1780,1792,1795,1780,145484
20231101,115100,79566349823,1791,1797,1805,1790,179591
20231101,115000,79243119920,1797,1803,1804,1790,158068
20231101,114900,78958942964,1803,1789,1804,1789,179818
20231101,114800,78636048476,1790,1785,1795,1784,180423
20231101,114700,78313037161,1786,1776,1787,1772,156097
20231101,114600,78035767521,1776,1778,1790,1774,242127
20231101,114500,77604133890,1779,1790,1799,1770,283801
20231101,114400,77097872508,1790,1804,1805,1790,259671
20231101,114300,76631567131,1804,1797,1804,1796,134278
20231101,114200,76389879439,1798,1798,1802,1792,189283
20231101,114100,76050127063,1798,1802,1803,1796,283184
20231101,114000,75540691765,1802,1810,1813,1801,380886
20231101,113900,74852986612,1811,1813,1818,1810,451926
20231101,113800,74032644248,1813,1807,1815,1805,455717
20231101,113700,73207542374,1807,1807,1811,1798,528073
20231101,113600,72254178815,1807,1775,1808,1773,643964
20231101,113500,71099949375,1775,1784,1785,1774,247955
20231101,113400,70658830421,1786,1772,1789,1772,735273
20231101,113300,69346943764,1772,1750,1777,1746,542210
20231101,113200,68387631549,1750,1758,1759,1750,132105
20231101,113100,68155899109,1758,1759,1765,1751,298645
20231101,113000,67630216663,1759,1746,1762,1744,372077
20231101,112900,66977689749,1745,1733,1756,1733,365464
20231101,112800,66339016698,1733,1720,1740,1720,95201
20231101,112700,66174183108,1720,1725,1728,1720,89586
20231101,112600,66019864201,1725,1725,1729,1721,64669
20231101,112500,65908363414,1725,1733,1739,1725,71149
20231101,112400,65785286939,1732,1737,1742,1730,140726
20231101,112300,65540863787,1736,1733,1736,1720,134949
20231101,112200,65307560167,1734,1735,1739,1731,57129
20231101,112100,65208435766,1734,1733,1736,1729,60558
20231101,112000,65103576872,1733,1729,1735,1728,87272
20231101,111900,64952532294,1729,1725,1735,1723,163547
20231101,111800,64669669765,1727,1714,1729,1710,238995
20231101,111700,64258936704,1715,1732,1737,1712,280970
20231101,111600,63774979540,1732,1736,1737,1726,208396
20231101,111500,63414264310,1737,1738,1749,1731,187718
20231101,111400,63087518884,1738,1751,1754,1733,242610
20231101,111300,62664563596,1754,1758,1760,1745,304082
20231101,111200,62131953005,1758,1767,1767,1756,206330
20231101,111100,61768628501,1767,1761,1770,1757,244566
20231101,111000,61337198255,1760,1753,1766,1748,247066
20231101,110900,60902393341,1751,1750,1772,1747,590192
20231101,110800,59861884310,1750,1761,1762,1749,270365
20231101,110700,59387261201,1762,1753,1767,1751,349911
20231101,110600,58771342186,1752,1749,1766,1748,477259
20231101,110500,57932401538,1748,1764,1767,1747,585389
20231101,110400,56903541592,1764,1742,1766,1737,1002361
20231101,110300,55147627875,1742,1719,1745,1709,1031481
20231101,110200,53361401262,1723,1692,1723,1688,263112
20231101,110100,52911747279,1692,1686,1705,1685,141686
20231101,110000,52671612902,1686,1696,1696,1685,53417
20231101,105900,52581479559,1692,1708,1709,1690,98117
20231101,105800,52414692676,1709,1699,1709,1688,121555
20231101,105700,52208132810,1698,1691,1711,1691,239346
20231101,105600,51800363017,1695,1684,1704,1683,199508
20231101,105500,51461850437,1684,1675,1692,1673,94681
20231101,105400,51302496629,1675,1672,1678,1670,104116
20231101,105300,51128231364,1672,1693,1695,1672,167115
20231101,105200,50846975850,1693,1688,1704,1687,78083
20231101,105100,50714519097,1688,1705,1706,1686,209221
20231101,105000,50360033137,1706,1698,1713,1691,303479
20231101,104900,49842605485,1698,1695,1707,1690,308226
20231101,104800,49318756418,1696,1681,1699,1677,279817
20231101,104700,48846131635,1680,1666,1683,1660,151703
20231101,104600,48592209027,1665,1669,1683,1660,176779
20231101,104500,48296855970,1669,1676,1683,1668,211286
20231101,104400,47942924387,1676,1679,1684,1674,134915
20231101,104300,47716537629,1680,1686,1693,1673,340548
20231101,104200,47143012874,1685,1693,1706,1684,192903
20231101,104100,46815757269,1694,1690,1705,1686,229249
20231101,104000,46427451534,1691,1711,1716,1688,436075
20231101,103900,45685726758,1712,1718,1733,1711,394713
20231101,103800,45006433189,1717,1704,1736,1699,941097
20231101,103700,43383764187,1704,1712,1713,1691,455187
20231101,103600,42609553996,1712,1701,1718,1700,771816
20231101,103500,41292404770,1703,1664,1710,1657,866030
20231101,103400,39829225069,1664,1671,1671,1652,196037
20231101,103300,39503043896,1671,1663,1673,1651,388995
20231101,103200,38856383534,1663,1636,1664,1631,348740
20231101,103100,38280680566,1633,1629,1638,1626,65897
20231101,103000,38173211594,1630,1633,1635,1627,96340
20231101,102900,38016124960,1630,1622,1633,1622,34405
20231101,102800,37960157634,1623,1632,1637,1620,134660
20231101,102700,37740748654,1629,1620,1632,1617,56278
20231101,102600,37649348764,1617,1620,1626,1617,70134
20231101,102500,37535741240,1620,1622,1625,1618,43412
20231101,102400,37465362349,1624,1616,1627,1615,62171
20231101,102300,37364416938,1615,1629,1629,1615,82556
20231101,102200,37230606203,1628,1628,1631,1625,50022
20231101,102100,37149236682,1628,1637,1637,1625,39237
20231101,102000,37085305172,1636,1624,1639,1623,85582
20231101,101900,36945806481,1624,1630,1630,1622,30494
20231101,101800,36896243811,1629,1623,1630,1620,53119
20231101,101700,36810091455,1623,1626,1636,1622,67787
20231101,101600,36699682159,1626,1615,1627,1611,71761
20231101,101500,36583650156,1617,1626,1627,1615,74288
20231101,101400,36463128057,1627,1618,1643,1617,91990
20231101,101300,36313201239,1620,1620,1623,1612,79816
20231101,101200,36184216080,1620,1636,1639,1615,131182
20231101,101100,35971340936,1635,1645,1650,1627,202200
20231101,101000,35639349339,1641,1625,1656,1625,455930
20231101,100900,34889971415,1625,1610,1629,1609,91612
20231101,100800,34741436743,1611,1609,1617,1608,50682
20231101,100700,34659746489,1608,1617,1618,1605,97709
20231101,100600,34502553280,1617,1607,1629,1607,75918
20231101,100500,34379801338,1607,1625,1625,1605,161198
20231101,100400,34119305278,1623,1620,1635,1619,84330
20231101,100300,33982097718,1619,1630,1639,1617,142034
20231101,100200,33751182979,1630,1632,1636,1627,78619
20231101,100100,33622994965,1633,1649,1650,1627,140580
20231101,100000,33392612068,1650,1646,1650,1628,332577
20231101,095900,32845714942,1647,1622,1658,1621,637129
20231101,095800,31799409224,1622,1619,1625,1617,152512
20231101,095700,31552100362,1619,1607,1623,1607,148906
20231101,095600,31311081278,1607,1613,1613,1606,139744
20231101,095500,31086393128,1612,1610,1621,1609,141609
20231101,095400,30857593100,1610,1615,1625,1600,329775
20231101,095300,30325603630,1615,1632,1632,1605,611779
20231101,095200,29336592195,1631,1648,1649,1630,306727
20231101,095100,28833684916,1646,1654,1658,1642,377384
20231101,095000,28210718860,1655,1682,1682,1640,772065
20231101,094900,26930033698,1681,1701,1730,1675,896182
20231101,094800,25405443288,1701,1706,1710,1685,362123
20231101,094700,24791184947,1706,1697,1715,1690,576021
20231101,094600,23808177482,1697,1679,1708,1679,418790
20231101,094500,23097800425,1679,1688,1726,1673,1033558
20231101,094400,21338867970,1686,1708,1714,1665,1015894
20231101,094300,19622383347,1708,1707,1713,1696,1188206
20231101,094200,17598371483,1707,1675,1709,1665,1968095
20231101,094100,14273841045,1675,1616,1688,1607,1498130
20231101,094000,11806493404,1615,1596,1622,1572,704444
20231101,093900,10678875251,1597,1546,1610,1546,491542
20231101,093800,9900074882,1548,1545,1548,1543,32870
20231101,093700,9849288294,1543,1546,1546,1538,35913
20231101,093600,9793891121,1545,1549,1550,1543,39962
20231101,093500,9732071261,1550,1545,1550,1544,51680
20231101,093400,9652009902,1544,1551,1556,1544,92057
20231101,093300,9509206255,1553,1537,1553,1537,36010
20231101,093200,9453541461,1539,1538,1539,1532,67831
20231101,093100,9349464003,1537,1540,1543,1537,56786
20231101,093000,9262075213,1539,1539,1545,1539,48099
20231101,092900,9188012726,1540,1545,1552,1538,54783
20231101,092800,9103380297,1548,1549,1549,1535,106908
20231101,092700,8938574939,1548,1550,1559,1546,139095
20231101,092600,8722822259,1550,1547,1554,1545,135465
20231101,092500,8512799403,1545,1547,1547,1532,121689
20231101,092400,8325453587,1546,1540,1549,1538,37899
20231101,092300,8267019949,1540,1551,1560,1538,138875
20231101,092200,8051440867,1550,1551,1552,1547,33772
20231101,092100,7999104754,1548,1540,1551,1539,62175
20231101,092000,7903210416,1549,1549,1560,1538,99213
20231101,091900,7749420828,1549,1539,1549,1530,74183
20231101,091800,7635072363,1530,1538,1543,1524,90506
20231101,091700,7496267704,1538,1531,1544,1529,117834
20231101,091600,7315507591,1531,1546,1548,1520,186136
20231101,091500,7030545250,1546,1563,1563,1534,108344
20231101,091400,6862543776,1563,1564,1568,1562,48387
20231101,091300,6786870627,1564,1566,1571,1564,43646
20231101,091200,6718461286,1567,1572,1573,1564,86931
20231101,091100,6582077779,1572,1547,1575,1545,184621
20231101,091000,6293162354,1547,1537,1548,1530,118217
20231101,090900,6111478911,1537,1547,1547,1535,104500
20231101,090800,5950456703,1547,1530,1552,1525,209404
20231101,090700,5627549756,1530,1552,1552,1530,266823
20231101,090600,5217006247,1552,1557,1565,1549,337821
20231101,090500,4690393911,1553,1638,1642,1530,464466
20231101,090400,3952361102,1639,1623,1644,1621,151762
20231101,090300,3704132084,1623,1640,1649,1619,297926
20231101,090200,3217069978,1642,1617,1642,1607,334380
20231101,090100,2674598687,1617,1622,1650,1615,434333
20231101,090000,1964503129,1623,1655,1655,1615,1191791