KissMeData/095910/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,194500,130717900,1920,1920,1920,1920,375
20231024,194400,130717900,1920,1920,1920,1920,0
20231024,194300,130717900,1920,1920,1920,1920,0
20231024,194200,130717900,1920,1920,1920,1920,0
20231024,194100,130717900,1920,1920,1920,1920,0
20231024,194000,130717900,1920,1920,1920,1920,0
20231024,193900,130717900,1920,1920,1920,1920,0
20231024,193800,130717900,1920,1920,1920,1920,0
20231024,193700,130717900,1920,1920,1920,1920,0
20231024,193600,130717900,1920,1920,1920,1920,0
20231024,193500,130717900,1920,1920,1920,1920,0
20231024,193400,130717900,1920,1920,1920,1920,0
20231024,193300,130717900,1920,1920,1920,1920,0
20231024,193200,130717900,1920,1920,1920,1920,0
20231024,193100,130717900,1920,1920,1920,1920,0
20231024,193000,130717900,1920,1920,1920,1920,0
20231024,192900,130717900,1920,1920,1920,1920,0
20231024,192800,130717900,1920,1920,1920,1920,0
20231024,192700,130717900,1920,1920,1920,1920,0
20231024,192600,130717900,1920,1920,1920,1920,0
20231024,192500,130717900,1920,1920,1920,1920,0
20231024,192400,130717900,1920,1920,1920,1920,0
20231024,192300,130717900,1920,1920,1920,1920,0
20231024,192200,130717900,1920,1920,1920,1920,0
20231024,192100,130717900,1920,1920,1920,1920,0
20231024,192000,130717900,1920,1920,1920,1920,0
20231024,191900,130717900,1920,1920,1920,1920,0
20231024,191800,130717900,1920,1920,1920,1920,0
20231024,191700,130717900,1920,1920,1920,1920,0
20231024,191600,130717900,1920,1920,1920,1920,0
20231024,191500,130717900,1920,1920,1920,1920,375
20231024,191400,130717900,1920,1920,1920,1920,0
20231024,191300,130717900,1920,1920,1920,1920,0
20231024,191200,130717900,1920,1920,1920,1920,0
20231024,191100,130717900,1920,1920,1920,1920,0
20231024,191000,130717900,1920,1920,1920,1920,0
20231024,190900,130717900,1920,1920,1920,1920,0
20231024,190800,130717900,1920,1920,1920,1920,0
20231024,190700,130717900,1920,1920,1920,1920,0
20231024,190600,130717900,1920,1920,1920,1920,0
20231024,190500,130717900,1920,1920,1920,1920,0
20231024,190400,130717900,1920,1920,1920,1920,0
20231024,190300,130717900,1920,1920,1920,1920,0
20231024,190200,130717900,1920,1920,1920,1920,0
20231024,190100,130717900,1920,1920,1920,1920,0
20231024,190000,130717900,1920,1920,1920,1920,0
20231024,185900,130717900,1920,1920,1920,1920,0
20231024,185800,130717900,1920,1920,1920,1920,0
20231024,185700,130717900,1920,1920,1920,1920,0
20231024,185600,130717900,1920,1920,1920,1920,0
20231024,185500,130717900,1920,1920,1920,1920,0
20231024,185400,130717900,1920,1920,1920,1920,0
20231024,185300,130717900,1920,1920,1920,1920,0
20231024,185200,130717900,1920,1920,1920,1920,0
20231024,185100,130717900,1920,1920,1920,1920,0
20231024,185000,130717900,1920,1920,1920,1920,0
20231024,184900,130717900,1920,1920,1920,1920,0
20231024,184800,130717900,1920,1920,1920,1920,0
20231024,184700,130717900,1920,1920,1920,1920,0
20231024,184600,130717900,1920,1920,1920,1920,0
20231024,184500,130717900,1920,1920,1920,1920,375
20231024,184400,130717900,1920,1920,1920,1920,0
20231024,184300,130717900,1920,1920,1920,1920,0
20231024,184200,130717900,1920,1920,1920,1920,0
20231024,184100,130717900,1920,1920,1920,1920,0
20231024,184000,130717900,1920,1920,1920,1920,0
20231024,183900,130717900,1920,1920,1920,1920,0
20231024,183800,130717900,1920,1920,1920,1920,0
20231024,183700,130717900,1920,1920,1920,1920,0
20231024,183600,130717900,1920,1920,1920,1920,0
20231024,183500,130717900,1920,1920,1920,1920,0
20231024,183400,130717900,1920,1920,1920,1920,0
20231024,183300,130717900,1920,1920,1920,1920,0
20231024,183200,130717900,1920,1920,1920,1920,0
20231024,183100,130717900,1920,1920,1920,1920,0
20231024,183000,130717900,1920,1920,1920,1920,0
20231024,182900,130717900,1920,1920,1920,1920,0
20231024,182800,130717900,1920,1920,1920,1920,0
20231024,182700,130717900,1920,1920,1920,1920,0
20231024,182600,130717900,1920,1920,1920,1920,0
20231024,182500,130717900,1920,1920,1920,1920,0
20231024,182400,130717900,1920,1920,1920,1920,0
20231024,182300,130717900,1920,1920,1920,1920,0
20231024,182200,130717900,1920,1920,1920,1920,0
20231024,182100,130717900,1920,1920,1920,1920,0
20231024,182000,130717900,1920,1920,1920,1920,0
20231024,181900,130717900,1920,1920,1920,1920,0
20231024,181800,130717900,1920,1920,1920,1920,0
20231024,181700,130717900,1920,1920,1920,1920,0
20231024,181600,130717900,1920,1920,1920,1920,0
20231024,181500,130717900,1920,1920,1920,1920,375
20231024,181400,130717900,1920,1920,1920,1920,0
20231024,181300,130717900,1920,1920,1920,1920,0
20231024,181200,130717900,1920,1920,1920,1920,0
20231024,181100,130717900,1920,1920,1920,1920,0
20231024,181000,130717900,1920,1920,1920,1920,0
20231024,180900,130717900,1920,1920,1920,1920,0
20231024,180800,130717900,1920,1920,1920,1920,0
20231024,180700,130717900,1920,1920,1920,1920,0
20231024,180600,130717900,1920,1920,1920,1920,0
20231024,180500,130717900,1920,1920,1920,1920,0
20231024,180400,130717900,1920,1920,1920,1920,0
20231024,180300,130717900,1920,1920,1920,1920,0
20231024,180200,130717900,1920,1920,1920,1920,0
20231024,180100,130717900,1920,1920,1920,1920,0
20231024,180000,130717900,1920,1920,1920,1920,0
20231024,175900,130717900,1920,1920,1920,1920,0
20231024,175800,130717900,1920,1920,1920,1920,0
20231024,175700,130717900,1920,1920,1920,1920,0
20231024,175600,130717900,1920,1920,1920,1920,0
20231024,175500,130717900,1920,1920,1920,1920,0
20231024,175400,130717900,1920,1920,1920,1920,0
20231024,175300,130717900,1920,1920,1920,1920,0
20231024,175200,130717900,1920,1920,1920,1920,0
20231024,175100,130717900,1920,1920,1920,1920,0
20231024,175000,130717900,1920,1920,1920,1920,0
20231024,174900,130717900,1920,1920,1920,1920,0
20231024,174800,130717900,1920,1920,1920,1920,0
20231024,174700,130717900,1920,1920,1920,1920,0
20231024,174600,130717900,1920,1920,1920,1920,0
20231024,174500,130717900,1920,1920,1920,1920,375
20231024,174400,130717900,1920,1920,1920,1920,0
20231024,174300,130717900,1920,1920,1920,1920,0
20231024,174200,130717900,1920,1920,1920,1920,0
20231024,174100,130717900,1920,1920,1920,1920,0
20231024,174000,130717900,1920,1920,1920,1920,0
20231024,173900,130717900,1920,1920,1920,1920,0
20231024,173800,130717900,1920,1920,1920,1920,0
20231024,173700,130717900,1920,1920,1920,1920,0
20231024,173600,130717900,1920,1920,1920,1920,0
20231024,173500,130717900,1920,1920,1920,1920,0
20231024,173400,130717900,1920,1920,1920,1920,0
20231024,173300,130717900,1920,1920,1920,1920,0
20231024,173200,130717900,1920,1920,1920,1920,0
20231024,173100,130717900,1920,1920,1920,1920,0
20231024,173000,130717900,1920,1920,1920,1920,0
20231024,172900,130717900,1920,1920,1920,1920,0
20231024,172800,130717900,1920,1920,1920,1920,0
20231024,172700,130717900,1920,1920,1920,1920,0
20231024,172600,130717900,1920,1920,1920,1920,0
20231024,172500,130717900,1920,1920,1920,1920,0
20231024,172400,130717900,1920,1920,1920,1920,0
20231024,172300,130717900,1920,1920,1920,1920,0
20231024,172200,130717900,1920,1920,1920,1920,0
20231024,172100,130717900,1920,1920,1920,1920,0
20231024,172000,130717900,1920,1920,1920,1920,0
20231024,171900,130717900,1920,1920,1920,1920,0
20231024,171800,130717900,1920,1920,1920,1920,0
20231024,171700,130717900,1920,1920,1920,1920,0
20231024,171600,130717900,1920,1920,1920,1920,0
20231024,171500,130717900,1920,1920,1920,1920,375
20231024,171400,130717900,1920,1920,1920,1920,0
20231024,171300,130717900,1920,1920,1920,1920,0
20231024,171200,130717900,1920,1920,1920,1920,0
20231024,171100,130717900,1920,1920,1920,1920,0
20231024,171000,130717900,1920,1920,1920,1920,0
20231024,170900,130717900,1920,1920,1920,1920,0
20231024,170800,130717900,1920,1920,1920,1920,0
20231024,170700,130717900,1920,1920,1920,1920,0
20231024,170600,130717900,1920,1920,1920,1920,0
20231024,170500,130717900,1920,1920,1920,1920,0
20231024,170400,130717900,1920,1920,1920,1920,0
20231024,170300,130717900,1920,1920,1920,1920,0
20231024,170200,130717900,1920,1920,1920,1920,0
20231024,170100,130717900,1920,1920,1920,1920,0
20231024,170000,130717900,1920,1920,1920,1920,0
20231024,165900,130717900,1920,1920,1920,1920,0
20231024,165800,130717900,1920,1920,1920,1920,0
20231024,165700,130717900,1920,1920,1920,1920,0
20231024,165600,130717900,1920,1920,1920,1920,0
20231024,165500,130717900,1920,1920,1920,1920,0
20231024,165400,130717900,1920,1920,1920,1920,0
20231024,165300,130717900,1920,1920,1920,1920,0
20231024,165200,130717900,1920,1920,1920,1920,0
20231024,165100,130717900,1920,1920,1920,1920,0
20231024,165000,130717900,1920,1920,1920,1920,0
20231024,164900,130717900,1920,1920,1920,1920,0
20231024,164800,130717900,1920,1920,1920,1920,0
20231024,164700,130717900,1920,1920,1920,1920,0
20231024,164600,130717900,1920,1920,1920,1920,0
20231024,164500,130717900,1920,1920,1920,1920,375
20231024,164400,130717900,1920,1920,1920,1920,0
20231024,164300,130717900,1920,1920,1920,1920,0
20231024,164200,130717900,1920,1920,1920,1920,0
20231024,164100,130717900,1920,1920,1920,1920,0
20231024,164000,130717900,1920,1920,1920,1920,0
20231024,163900,130717900,1920,1920,1920,1920,0
20231024,163800,130717900,1920,1920,1920,1920,0
20231024,163700,130717900,1920,1920,1920,1920,0
20231024,163600,130717900,1920,1920,1920,1920,0
20231024,163500,130717900,1920,1920,1920,1920,0
20231024,163400,130717900,1920,1920,1920,1920,0
20231024,163300,130717900,1920,1920,1920,1920,0
20231024,163200,130717900,1920,1920,1920,1920,0
20231024,163100,130717900,1920,1920,1920,1920,0
20231024,163000,130717900,1920,1920,1920,1920,0
20231024,162900,130717900,1920,1920,1920,1920,0
20231024,162800,130717900,1920,1920,1920,1920,0
20231024,162700,130717900,1920,1920,1920,1920,0
20231024,162600,130717900,1920,1920,1920,1920,0
20231024,162500,130717900,1920,1920,1920,1920,0
20231024,162400,130717900,1920,1920,1920,1920,0
20231024,162300,130717900,1920,1920,1920,1920,0
20231024,162200,130717900,1920,1920,1920,1920,0
20231024,162100,130717900,1920,1920,1920,1920,0
20231024,162000,130717900,1920,1920,1920,1920,0
20231024,161900,130717900,1920,1920,1920,1920,0
20231024,161800,130717900,1920,1920,1920,1920,0
20231024,161700,130717900,1920,1920,1920,1920,0
20231024,161600,130717900,1920,1920,1920,1920,0
20231024,161500,130717900,1920,1920,1920,1920,375
20231024,161400,130717900,1920,1920,1920,1920,0
20231024,161300,130717900,1920,1920,1920,1920,0
20231024,161200,130717900,1920,1920,1920,1920,0
20231024,161100,130717900,1920,1920,1920,1920,0
20231024,161000,130717900,1920,1920,1920,1920,0
20231024,160900,130717900,1920,1920,1920,1920,0
20231024,160800,130717900,1920,1920,1920,1920,0
20231024,160700,130717900,1920,1920,1920,1920,0
20231024,160600,130717900,1920,1920,1920,1920,0
20231024,160500,130717900,1920,1920,1920,1920,0
20231024,160400,130717900,1920,1920,1920,1920,0
20231024,160300,130717900,1920,1920,1920,1920,0
20231024,160200,130717900,1920,1920,1920,1920,0
20231024,160100,130717900,1920,1920,1920,1920,0
20231024,160000,130717900,1920,1920,1920,1920,0
20231024,155900,130717900,1920,1920,1920,1920,0
20231024,155800,130717900,1920,1920,1920,1920,0
20231024,155700,130717900,1920,1920,1920,1920,0
20231024,155600,130717900,1920,1920,1920,1920,0
20231024,155500,130717900,1920,1920,1920,1920,0
20231024,155400,130717900,1920,1920,1920,1920,0
20231024,155300,130717900,1920,1920,1920,1920,0
20231024,155200,130717900,1920,1920,1920,1920,0
20231024,155100,130717900,1920,1920,1920,1920,0
20231024,155000,130717900,1920,1920,1920,1920,0
20231024,154900,130717900,1920,1920,1920,1920,0
20231024,154800,130717900,1920,1920,1920,1920,0
20231024,154700,130717900,1920,1920,1920,1920,0
20231024,154600,130717900,1920,1920,1920,1920,0
20231024,154500,130717900,1920,1920,1920,1920,375
20231024,154400,130717900,1920,1920,1920,1920,0
20231024,154300,130717900,1920,1920,1920,1920,0
20231024,154200,130717900,1920,1920,1920,1920,0
20231024,154100,130717900,1920,1920,1920,1920,0
20231024,154000,130717900,1920,1920,1920,1920,0
20231024,153900,130717900,1920,1920,1920,1920,0
20231024,153800,130717900,1920,1920,1920,1920,0
20231024,153700,130717900,1920,1920,1920,1920,0
20231024,153600,130717900,1920,1920,1920,1920,0
20231024,153500,130717900,1920,1920,1920,1920,0
20231024,153400,130717900,1920,1920,1920,1920,0
20231024,153300,130717900,1920,1920,1920,1920,0
20231024,153200,130717900,1920,1920,1920,1920,0
20231024,153100,130717900,1920,1920,1920,1920,0
20231024,153000,130717900,1920,1920,1920,1920,375
20231024,152900,129997900,1921,1921,1921,1921,0
20231024,152800,129997900,1921,1921,1921,1921,0
20231024,152700,129997900,1921,1921,1921,1921,0
20231024,152600,129997900,1921,1921,1921,1921,0
20231024,152500,129997900,1921,1921,1921,1921,0
20231024,152400,129997900,1921,1921,1921,1921,0
20231024,152300,129997900,1921,1921,1921,1921,0
20231024,152200,129997900,1921,1921,1921,1921,0
20231024,152100,129997900,1921,1921,1921,1921,0
20231024,152000,129997900,1921,1921,1921,1921,0
20231024,151900,129997900,1921,1919,1921,1919,238
20231024,151800,129540995,1919,1919,1919,1919,16
20231024,151700,129510291,1919,1919,1919,1919,17
20231024,151600,129477668,1919,1913,1919,1912,183
20231024,151500,129127481,1913,1917,1919,1913,118
20231024,151400,128901401,1919,1918,1919,1918,33
20231024,151300,128838085,1918,1919,1919,1918,20
20231024,151200,128799710,1919,1918,1919,1917,41
20231024,151100,128721060,1919,1919,1919,1919,15
20231024,151000,128692275,1919,1919,1919,1919,16
20231024,150900,128661571,1919,1919,1919,1919,15
20231024,150800,128632786,1919,1918,1919,1918,43
20231024,150700,128550295,1918,1918,1918,1918,16
20231024,150600,128519607,1918,1918,1918,1917,60
20231024,150500,128404544,1918,1919,1919,1918,34
20231024,150400,128339316,1919,1919,1919,1919,15
20231024,150300,128310531,1919,1920,1920,1919,18
20231024,150200,128275973,1920,1920,1920,1920,15
20231024,150100,128247173,1920,1920,1920,1920,16
20231024,150000,128216453,1920,1915,1920,1915,17
20231024,145900,128183888,1915,1914,1915,1914,22
20231024,145800,128141759,1914,1917,1917,1914,44
20231024,145700,128057480,1917,1917,1917,1916,68
20231024,145600,127927135,1919,1920,1920,1918,38
20231024,145500,127854209,1920,1920,1920,1920,15
20231024,145400,127825409,1920,1920,1920,1920,16
20231024,145300,127794689,1920,1920,1920,1920,15
20231024,145200,127765889,1920,1920,1920,1920,17
20231024,145100,127733249,1920,1920,1920,1920,15
20231024,145000,127704449,1920,1920,1920,1920,17
20231024,144900,127671809,1920,1920,1920,1920,15
20231024,144800,127643009,1920,1920,1920,1920,16
20231024,144700,127612289,1920,1920,1920,1920,15
20231024,144600,127583489,1920,1920,1920,1920,15
20231024,144500,127554689,1920,1920,1920,1920,18
20231024,144400,127520129,1920,1920,1920,1920,15
20231024,144300,127491329,1920,1920,1920,1920,16
20231024,144200,127460609,1920,1921,1921,1920,178
20231024,144100,127118834,1921,1919,1921,1919,206
20231024,144000,126723339,1920,1920,1920,1920,16
20231024,143900,126692619,1920,1921,1921,1918,51
20231024,143800,126594715,1921,1920,1921,1919,36
20231024,143700,126525588,1918,1917,1918,1916,1250
20231024,143600,124128648,1918,1918,1918,1918,17
20231024,143500,124096042,1919,1919,1919,1919,15
20231024,143400,124067257,1919,1919,1919,1919,16
20231024,143300,124036553,1919,1919,1919,1919,15
20231024,143200,124007768,1919,1919,1919,1919,16
20231024,143100,123977064,1919,1919,1919,1919,15
20231024,143000,123948279,1919,1919,1919,1918,38
20231024,142900,123875377,1919,1919,1919,1919,16
20231024,142800,123844673,1919,1919,1919,1919,17
20231024,142700,123812050,1919,1919,1919,1919,15
20231024,142600,123783265,1919,1919,1919,1918,25
20231024,142500,123735295,1920,1919,1920,1919,27
20231024,142400,123683471,1919,1918,1920,1917,48
20231024,142300,123591396,1918,1920,1920,1918,21
20231024,142200,123551086,1920,1920,1920,1919,40
20231024,142100,123474302,1921,1921,1921,1921,17
20231024,142000,123441645,1921,1921,1921,1921,15
20231024,141900,123412830,1921,1921,1921,1921,17
20231024,141800,123380173,1921,1921,1922,1921,66
20231024,141700,123253372,1921,1922,1922,1921,17
20231024,141600,123220699,1922,1922,1922,1922,15
20231024,141500,123191869,1922,1922,1922,1922,17
20231024,141400,123159195,1922,1922,1922,1922,17
20231024,141300,123126521,1922,1919,1922,1919,2943
20231024,141200,117478732,1919,1919,1919,1919,17
20231024,141100,117446109,1919,1918,1919,1918,171
20231024,141000,117118039,1916,1920,1920,1915,40
20231024,140900,117041342,1920,1910,1920,1910,516
20231024,140800,116054091,1910,1906,1910,1906,697
20231024,140700,114724320,1907,1901,1907,1901,1970
20231024,140600,110976174,1901,1901,1901,1901,111
20231024,140500,110765163,1901,1899,1901,1897,596
20231024,140400,109632844,1899,1892,1899,1892,2517
20231024,140300,104860110,1892,1890,1892,1890,1941
20231024,140200,101191016,1888,1890,1890,1886,64
20231024,140100,101070193,1890,1890,1890,1890,16
20231024,140000,101039953,1890,1890,1890,1890,15
20231024,135900,101011603,1890,1890,1890,1889,18
20231024,135800,100977584,1890,1890,1890,1890,15
20231024,135700,100949234,1890,1890,1890,1890,116
20231024,135600,100729994,1890,1890,1890,1890,24
20231024,135500,100684634,1890,1890,1890,1890,20
20231024,135400,100646834,1890,1890,1890,1890,15
20231024,135300,100618484,1890,1890,1890,1890,16
20231024,135200,100588244,1890,1890,1890,1888,72
20231024,135100,100452250,1890,1890,1890,1890,15
20231024,135000,100423900,1890,1890,1890,1890,16
20231024,134900,100393660,1890,1890,1890,1890,15
20231024,134800,100365310,1890,1890,1890,1890,16
20231024,134700,100335070,1890,1890,1890,1890,15
20231024,134600,100306720,1890,1890,1890,1890,17
20231024,134500,100274590,1890,1888,1890,1888,17
20231024,134400,100242483,1888,1888,1888,1888,1
20231024,134300,100240595,1888,1888,1888,1888,201
20231024,134200,99861107,1886,1886,1886,1886,111
20231024,134100,99651761,1886,1886,1886,1886,0
20231024,134000,99651761,1886,1886,1886,1886,1
20231024,133900,99649875,1886,1886,1886,1886,1
20231024,133800,99647989,1885,1883,1885,1883,49
20231024,133700,99555702,1885,1885,1885,1885,9
20231024,133600,99538737,1885,1885,1885,1885,0
20231024,133500,99538737,1885,1885,1885,1885,2
20231024,133400,99534967,1886,1886,1886,1886,0
20231024,133300,99534967,1886,1886,1886,1886,0
20231024,133200,99534967,1886,1886,1886,1886,1
20231024,133100,99533081,1886,1886,1886,1886,3
20231024,133000,99527423,1886,1886,1886,1886,3
20231024,132900,99521765,1886,1886,1886,1886,4
20231024,132800,99514221,1885,1885,1885,1885,0
20231024,132700,99514221,1885,1885,1885,1885,58
20231024,132600,99404891,1885,1885,1885,1885,0
20231024,132500,99404891,1885,1885,1885,1885,20
20231024,132400,99367191,1885,1885,1885,1885,1
20231024,132300,99365306,1885,1885,1885,1885,1
20231024,132200,99363421,1885,1885,1885,1885,0
20231024,132100,99363421,1885,1885,1885,1885,0
20231024,132000,99363421,1885,1885,1885,1885,1
20231024,131900,99361536,1884,1884,1884,1884,0
20231024,131800,99361536,1884,1884,1884,1884,0
20231024,131700,99361536,1884,1884,1884,1884,0
20231024,131600,99361536,1884,1884,1884,1884,0
20231024,131500,99361536,1884,1884,1884,1884,0
20231024,131400,99361536,1884,1884,1884,1884,0
20231024,131300,99361536,1884,1884,1884,1884,0
20231024,131200,99361536,1884,1884,1884,1884,576
20231024,131100,98276352,1885,1885,1885,1885,0
20231024,131000,98276352,1885,1885,1885,1885,7
20231024,130900,98263157,1885,1885,1885,1885,0
20231024,130800,98263157,1885,1882,1885,1882,7
20231024,130700,98249975,1882,1883,1885,1882,20
20231024,130600,98212326,1885,1885,1885,1885,18
20231024,130500,98178396,1885,1885,1885,1885,174
20231024,130400,97850406,1886,1886,1886,1886,0
20231024,130300,97850406,1886,1886,1886,1886,0
20231024,130200,97850406,1886,1886,1886,1886,2
20231024,130100,97846634,1883,1883,1883,1883,5
20231024,130000,97837219,1886,1885,1886,1885,214
20231024,125900,97433827,1885,1885,1885,1885,100
20231024,125800,97245327,1886,1869,1886,1869,320
20231024,125700,96647091,1869,1867,1869,1867,11
20231024,125600,96626550,1867,1867,1867,1867,0
20231024,125500,96626550,1867,1867,1867,1867,0
20231024,125400,96626550,1867,1867,1867,1867,0
20231024,125300,96626550,1867,1865,1867,1865,20
20231024,125200,96589238,1865,1865,1865,1865,0
20231024,125100,96589238,1865,1865,1865,1865,0
20231024,125000,96589238,1865,1865,1865,1865,0
20231024,124900,96589238,1865,1865,1865,1865,0
20231024,124800,96589238,1865,1865,1865,1865,0
20231024,124700,96589238,1865,1864,1865,1864,10
20231024,124600,96570597,1864,1864,1864,1864,1
20231024,124500,96568733,1857,1857,1857,1857,490
20231024,124400,95658803,1857,1857,1857,1857,102
20231024,124300,95469389,1857,1857,1857,1857,1
20231024,124200,95467532,1856,1856,1856,1856,0
20231024,124100,95467532,1856,1856,1856,1856,68
20231024,124000,95341324,1856,1856,1856,1856,0
20231024,123900,95341324,1856,1856,1856,1856,0
20231024,123800,95341324,1856,1856,1856,1856,0
20231024,123700,95341324,1856,1856,1856,1856,0
20231024,123600,95341324,1856,1856,1856,1856,0
20231024,123500,95341324,1856,1856,1856,1856,0
20231024,123400,95341324,1856,1856,1856,1856,0
20231024,123300,95341324,1856,1856,1856,1856,11
20231024,123200,95320908,1856,1856,1856,1856,300
20231024,123100,94764108,1869,1869,1869,1869,0
20231024,123000,94764108,1869,1869,1869,1869,0
20231024,122900,94764108,1869,1869,1869,1869,0
20231024,122800,94764108,1869,1869,1869,1869,0
20231024,122700,94764108,1869,1869,1869,1869,10
20231024,122600,94745418,1878,1878,1878,1878,0
20231024,122500,94745418,1878,1878,1878,1878,0
20231024,122400,94745418,1878,1878,1878,1878,0
20231024,122300,94745418,1878,1878,1878,1878,0
20231024,122200,94745418,1878,1878,1878,1878,0
20231024,122100,94745418,1878,1878,1878,1878,0
20231024,122000,94745418,1878,1880,1880,1878,39
20231024,121900,94672142,1887,1887,1887,1887,3
20231024,121800,94666481,1892,1892,1892,1892,0
20231024,121700,94666481,1892,1883,1892,1883,17
20231024,121600,94634461,1883,1883,1883,1883,0
20231024,121500,94634461,1883,1883,1883,1883,0
20231024,121400,94634461,1883,1883,1883,1883,0
20231024,121300,94634461,1883,1883,1883,1883,0
20231024,121200,94634461,1883,1883,1883,1883,1
20231024,121100,94632578,1884,1884,1884,1884,0
20231024,121000,94632578,1884,1884,1884,1884,0
20231024,120900,94632578,1884,1884,1884,1884,0
20231024,120800,94632578,1884,1884,1884,1884,0
20231024,120700,94632578,1884,1884,1884,1884,0
20231024,120600,94632578,1884,1884,1884,1884,0
20231024,120500,94632578,1884,1884,1884,1884,0
20231024,120400,94632578,1884,1884,1884,1884,0
20231024,120300,94632578,1884,1884,1884,1884,2
20231024,120200,94628810,1879,1879,1879,1879,0
20231024,120100,94628810,1879,1887,1887,1879,773
20231024,120000,93172083,1888,1888,1892,1888,31
20231024,115900,93113542,1892,1893,1893,1888,46
20231024,115800,93026639,1891,1890,1893,1890,69
20231024,115700,92896219,1893,1891,1893,1891,15
20231024,115600,92867850,1891,1892,1893,1891,21
20231024,115500,92828133,1893,1893,1893,1893,0
20231024,115400,92828133,1893,1893,1893,1892,22
20231024,115300,92786506,1892,1891,1892,1891,863
20231024,115200,91154273,1891,1891,1891,1891,2
20231024,115100,91150491,1890,1890,1890,1890,50
20231024,115000,91055991,1891,1890,1891,1890,43
20231024,114900,90974716,1890,1890,1890,1890,88
20231024,114800,90808396,1891,1890,1891,1890,118
20231024,114700,90585370,1890,1890,1890,1890,0
20231024,114600,90585370,1890,1890,1891,1890,15
20231024,114500,90557018,1891,1889,1891,1889,61
20231024,114400,90441737,1890,1890,1891,1890,123
20231024,114300,90209266,1891,1890,1891,1890,25
20231024,114200,90162010,1891,1890,1891,1890,403
20231024,114100,89400338,1891,1891,1891,1891,0
20231024,114000,89400338,1891,1891,1891,1891,0
20231024,113900,89400338,1891,1891,1891,1890,12
20231024,113800,89377651,1891,1891,1891,1891,0
20231024,113700,89377651,1891,1891,1891,1891,5
20231024,113600,89368196,1893,1893,1893,1893,0
20231024,113500,89368196,1893,1891,1893,1889,76
20231024,113400,89224511,1894,1894,1894,1894,0
20231024,113300,89224511,1894,1893,1894,1892,130
20231024,113200,88978430,1893,1892,1893,1892,10
20231024,113100,88959501,1893,1893,1893,1893,0
20231024,113000,88959501,1893,1893,1893,1893,0
20231024,112900,88959501,1893,1887,1893,1887,704
20231024,112800,87628543,1890,1876,1890,1876,1846
20231024,112700,84151608,1876,1858,1876,1857,20590
20231024,112600,45807575,1858,1859,1859,1858,3
20231024,112500,45802000,1855,1859,1859,1855,21
20231024,112400,45763012,1859,1859,1859,1859,0
20231024,112300,45763012,1859,1859,1859,1859,1
20231024,112200,45761153,1859,1859,1859,1859,2
20231024,112100,45757435,1857,1857,1857,1857,0
20231024,112000,45757435,1857,1857,1857,1857,2
20231024,111900,45753721,1857,1857,1857,1857,0
20231024,111800,45753721,1857,1857,1857,1857,0
20231024,111700,45753721,1857,1857,1857,1857,0
20231024,111600,45753721,1857,1857,1857,1857,0
20231024,111500,45753721,1857,1857,1857,1857,0
20231024,111400,45753721,1857,1857,1857,1857,0
20231024,111300,45753721,1857,1859,1859,1857,12
20231024,111200,45731435,1855,1855,1855,1855,0
20231024,111100,45731435,1855,1855,1855,1855,0
20231024,111000,45731435,1855,1855,1855,1855,0
20231024,110900,45731435,1855,1861,1861,1855,22
20231024,110800,45690594,1856,1856,1856,1856,0
20231024,110700,45690594,1856,1857,1857,1856,9
20231024,110600,45673883,1862,1862,1862,1862,0
20231024,110500,45673883,1862,1862,1862,1862,0
20231024,110400,45673883,1862,1862,1862,1862,0
20231024,110300,45673883,1862,1862,1862,1862,0
20231024,110200,45673883,1862,1862,1862,1862,0
20231024,110100,45673883,1862,1862,1862,1862,0
20231024,110000,45673883,1862,1862,1862,1862,0
20231024,105900,45673883,1862,1862,1862,1862,1
20231024,105800,45672021,1857,1858,1858,1857,11
20231024,105700,45651590,1863,1863,1863,1863,0
20231024,105600,45651590,1863,1863,1863,1863,1
20231024,105500,45649727,1863,1862,1863,1862,13
20231024,105400,45625520,1863,1858,1863,1858,1001
20231024,105300,43760972,1852,1853,1858,1852,9
20231024,105200,43744287,1858,1858,1858,1858,0
20231024,105100,43744287,1858,1853,1858,1853,13
20231024,105000,43720179,1855,1854,1855,1853,558
20231024,104900,42685634,1855,1855,1855,1855,0
20231024,104800,42685634,1855,1855,1855,1855,0
20231024,104700,42685634,1855,1831,1855,1831,987
20231024,104600,40874389,1824,1824,1824,1824,0
20231024,104500,40874389,1824,1824,1824,1824,0
20231024,104400,40874389,1824,1824,1824,1824,0
20231024,104300,40874389,1824,1825,1831,1824,10
20231024,104200,40856137,1831,1831,1831,1831,1
20231024,104100,40854306,1822,1822,1822,1822,0
20231024,104000,40854306,1822,1823,1823,1822,7
20231024,103900,40841550,1823,1823,1823,1823,0
20231024,103800,40841550,1823,1823,1823,1823,0
20231024,103700,40841550,1823,1823,1823,1823,0
20231024,103600,40841550,1823,1823,1823,1823,0
20231024,103500,40841550,1823,1823,1823,1823,0
20231024,103400,40841550,1823,1824,1831,1823,9
20231024,103300,40825123,1831,1831,1831,1831,1
20231024,103200,40823292,1817,1817,1817,1817,105
20231024,103100,40632507,1817,1817,1817,1817,0
20231024,103000,40632507,1817,1810,1817,1810,8
20231024,102900,40618013,1817,1817,1817,1817,0
20231024,102800,40618013,1817,1817,1817,1817,0
20231024,102700,40618013,1817,1816,1817,1798,2069
20231024,102600,36860242,1816,1816,1816,1816,0
20231024,102500,36860242,1816,1816,1816,1816,0
20231024,102400,36860242,1816,1816,1816,1800,52
20231024,102300,36765970,1720,1720,1720,1720,0
20231024,102200,36765970,1720,1720,1720,1720,0
20231024,102100,36765970,1720,1829,1829,1720,2108
20231024,102000,32967469,1829,1829,1829,1829,0
20231024,101900,32967469,1829,1829,1829,1829,0
20231024,101800,32967469,1829,1829,1829,1829,0
20231024,101700,32967469,1829,1829,1829,1829,0
20231024,101600,32967469,1829,1829,1829,1829,0
20231024,101500,32967469,1829,1829,1829,1829,0
20231024,101400,32967469,1829,1837,1837,1829,3000
20231024,101300,27474999,1832,1836,1836,1832,300
20231024,101200,26925158,1829,1869,1869,1829,420
20231024,101100,26150822,1854,1854,1854,1854,886
20231024,101000,24508178,1854,1855,1855,1854,15
20231024,100900,24480354,1855,1861,1861,1855,61
20231024,100800,24367028,1862,1862,1862,1862,30
20231024,100700,24311168,1874,1862,1874,1862,2
20231024,100600,24307432,1874,1864,1874,1863,10
20231024,100500,24288775,1864,1864,1864,1864,1
20231024,100400,24286911,1878,1878,1878,1878,0
20231024,100300,24286911,1878,1878,1878,1878,0
20231024,100200,24286911,1878,1878,1878,1878,0
20231024,100100,24286911,1878,1878,1878,1878,1
20231024,100000,24285033,1868,1868,1868,1868,0
20231024,095900,24285033,1868,1874,1874,1868,1505
20231024,095800,21466283,1875,1880,1880,1875,14
20231024,095700,21439993,1881,1881,1881,1881,4
20231024,095600,21432469,1882,1882,1882,1882,2
20231024,095500,21428705,1883,1883,1883,1883,0
20231024,095400,21428705,1883,1883,1883,1883,4
20231024,095300,21421173,1883,1890,1891,1883,101
20231024,095200,21230217,1891,1891,1891,1891,0
20231024,095100,21230217,1891,1891,1891,1891,69
20231024,095000,21099738,1891,1893,1893,1873,216
20231024,094900,20694932,1874,1874,1874,1874,0
20231024,094800,20694932,1874,1883,1883,1874,50
20231024,094700,20600945,1881,1880,1894,1880,157
20231024,094600,20305651,1880,1878,1880,1877,107
20231024,094500,20104601,1878,1879,1879,1878,2
20231024,094400,20100844,1880,1880,1880,1880,0
20231024,094300,20100844,1880,1880,1880,1880,0
20231024,094200,20100844,1880,1882,1893,1880,12
20231024,094100,20078254,1895,1895,1895,1895,1
20231024,094000,20076359,1882,1884,1884,1882,30
20231024,093900,20019882,1884,1884,1884,1884,34
20231024,093800,19955826,1883,1883,1883,1883,0
20231024,093700,19955826,1883,1899,1899,1883,98
20231024,093600,19771063,1890,1890,1890,1890,0
20231024,093500,19771063,1890,1899,1899,1890,35
20231024,093400,19704676,1893,1901,1901,1893,12
20231024,093300,19681928,1899,1893,1902,1893,1011
20231024,093200,17761865,1893,1899,1899,1893,12
20231024,093100,17739111,1892,1900,1900,1892,5
20231024,093000,17729619,1901,1901,1901,1900,5
20231024,092900,17720115,1900,1902,1903,1900,552
20231024,092800,16671286,1906,1894,1906,1894,2706
20231024,092700,11518164,1895,1888,1895,1888,826
20231024,092600,9955709,1892,1886,1892,1883,1507
20231024,092500,7107107,1886,1860,1886,1860,1411
20231024,092400,4468938,1863,1853,1864,1852,212
20231024,092300,4075012,1859,1852,1859,1852,507
20231024,092200,3133781,1853,1844,1853,1843,223
20231024,092100,2721334,1844,1844,1844,1844,0
20231024,092000,2721334,1844,1843,1844,1843,2
20231024,091900,2717647,1846,1845,1846,1845,2
20231024,091800,2713956,1833,1834,1848,1833,13
20231024,091700,2690109,1849,1835,1849,1834,11
20231024,091600,2669917,1853,1853,1853,1853,0
20231024,091500,2669917,1853,1853,1853,1853,0
20231024,091400,2669917,1853,1852,1853,1852,223
20231024,091300,2256701,1852,1852,1852,1852,1
20231024,091200,2254849,1854,1854,1854,1854,0
20231024,091100,2254849,1854,1854,1854,1854,0
20231024,091000,2254849,1854,1834,1854,1833,301
20231024,090900,1703036,1834,1835,1835,1833,441
20231024,090800,894216,1833,1863,1865,1833,211
20231024,090700,504497,1865,1865,1865,1865,0
20231024,090600,504497,1865,1865,1865,1864,12
20231024,090500,482127,1847,1847,1847,1847,0
20231024,090400,482127,1847,1848,1848,1847,107
20231024,090300,284438,1847,1847,1847,1847,0
20231024,090200,284438,1847,1847,1847,1847,0
20231024,090100,284438,1847,1847,1847,1847,0
20231024,090000,284438,1847,1847,1847,1847,154