KissMeData/037950/min/candle-20231025.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231025,191300,5383797441,1409,1409,1409,1409,86758
20231025,191200,5383797441,1409,1409,1409,1409,0
20231025,191100,5383797441,1409,1409,1409,1409,0
20231025,191000,5383797441,1409,1409,1409,1409,0
20231025,190900,5383797441,1409,1409,1409,1409,0
20231025,190800,5383797441,1409,1409,1409,1409,0
20231025,190700,5383797441,1409,1409,1409,1409,0
20231025,190600,5383797441,1409,1409,1409,1409,0
20231025,190500,5383797441,1409,1409,1409,1409,0
20231025,190400,5383797441,1409,1409,1409,1409,0
20231025,190300,5383797441,1409,1409,1409,1409,0
20231025,190200,5383797441,1409,1409,1409,1409,0
20231025,190100,5383797441,1409,1409,1409,1409,0
20231025,190000,5383797441,1409,1409,1409,1409,0
20231025,185900,5383797441,1409,1409,1409,1409,0
20231025,185800,5383797441,1409,1409,1409,1409,0
20231025,185700,5383797441,1409,1409,1409,1409,0
20231025,185600,5383797441,1409,1409,1409,1409,0
20231025,185500,5383797441,1409,1409,1409,1409,0
20231025,185400,5383797441,1409,1409,1409,1409,0
20231025,185300,5383797441,1409,1409,1409,1409,0
20231025,185200,5383797441,1409,1409,1409,1409,0
20231025,185100,5383797441,1409,1409,1409,1409,0
20231025,185000,5383797441,1409,1409,1409,1409,0
20231025,184900,5383797441,1409,1409,1409,1409,0
20231025,184800,5383797441,1409,1409,1409,1409,0
20231025,184700,5383797441,1409,1409,1409,1409,0
20231025,184600,5383797441,1409,1409,1409,1409,0
20231025,184500,5383797441,1409,1409,1409,1409,0
20231025,184400,5383797441,1409,1409,1409,1409,0
20231025,184300,5383797441,1409,1409,1409,1409,86758
20231025,184200,5383797441,1409,1409,1409,1409,0
20231025,184100,5383797441,1409,1409,1409,1409,0
20231025,184000,5383797441,1409,1409,1409,1409,0
20231025,183900,5383797441,1409,1409,1409,1409,0
20231025,183800,5383797441,1409,1409,1409,1409,0
20231025,183700,5383797441,1409,1409,1409,1409,0
20231025,183600,5383797441,1409,1409,1409,1409,0
20231025,183500,5383797441,1409,1409,1409,1409,0
20231025,183400,5383797441,1409,1409,1409,1409,0
20231025,183300,5383797441,1409,1409,1409,1409,0
20231025,183200,5383797441,1409,1409,1409,1409,0
20231025,183100,5383797441,1409,1409,1409,1409,0
20231025,183000,5383797441,1409,1409,1409,1409,0
20231025,182900,5383797441,1409,1409,1409,1409,0
20231025,182800,5383797441,1409,1409,1409,1409,0
20231025,182700,5383797441,1409,1409,1409,1409,0
20231025,182600,5383797441,1409,1409,1409,1409,0
20231025,182500,5383797441,1409,1409,1409,1409,0
20231025,182400,5383797441,1409,1409,1409,1409,0
20231025,182300,5383797441,1409,1409,1409,1409,0
20231025,182200,5383797441,1409,1409,1409,1409,0
20231025,182100,5383797441,1409,1409,1409,1409,0
20231025,182000,5383797441,1409,1409,1409,1409,0
20231025,181900,5383797441,1409,1409,1409,1409,0
20231025,181800,5383797441,1409,1409,1409,1409,0
20231025,181700,5383797441,1409,1409,1409,1409,0
20231025,181600,5383797441,1409,1409,1409,1409,0
20231025,181500,5383797441,1409,1409,1409,1409,0
20231025,181400,5383797441,1409,1409,1409,1409,0
20231025,181300,5383797441,1409,1409,1409,1409,86758
20231025,181200,5383797441,1409,1409,1409,1409,0
20231025,181100,5383797441,1409,1409,1409,1409,0
20231025,181000,5383797441,1409,1409,1409,1409,0
20231025,180900,5383797441,1409,1409,1409,1409,0
20231025,180800,5383797441,1409,1409,1409,1409,0
20231025,180700,5383797441,1409,1409,1409,1409,0
20231025,180600,5383797441,1409,1409,1409,1409,0
20231025,180500,5383797441,1409,1409,1409,1409,0
20231025,180400,5383797441,1409,1409,1409,1409,0
20231025,180300,5383797441,1409,1409,1409,1409,0
20231025,180200,5383797441,1409,1409,1409,1409,0
20231025,180100,5383797441,1409,1409,1409,1409,0
20231025,180000,5383797441,1409,1409,1409,1409,0
20231025,175900,5383797441,1409,1409,1409,1409,0
20231025,175800,5383797441,1409,1409,1409,1409,0
20231025,175700,5383797441,1409,1409,1409,1409,0
20231025,175600,5383797441,1409,1409,1409,1409,0
20231025,175500,5383797441,1409,1409,1409,1409,0
20231025,175400,5383797441,1409,1409,1409,1409,0
20231025,175300,5383797441,1409,1409,1409,1409,0
20231025,175200,5383797441,1409,1409,1409,1409,0
20231025,175100,5383797441,1409,1409,1409,1409,0
20231025,175000,5383797441,1409,1409,1409,1409,0
20231025,174900,5383797441,1409,1409,1409,1409,0
20231025,174800,5383797441,1409,1409,1409,1409,0
20231025,174700,5383797441,1409,1409,1409,1409,0
20231025,174600,5383797441,1409,1409,1409,1409,0
20231025,174500,5383797441,1409,1409,1409,1409,0
20231025,174400,5383797441,1409,1409,1409,1409,0
20231025,174300,5383797441,1409,1409,1409,1409,86758
20231025,174200,5383797441,1409,1409,1409,1409,0
20231025,174100,5383797441,1409,1409,1409,1409,0
20231025,174000,5383797441,1409,1409,1409,1409,0
20231025,173900,5383797441,1409,1409,1409,1409,0
20231025,173800,5383797441,1409,1409,1409,1409,0
20231025,173700,5383797441,1409,1409,1409,1409,0
20231025,173600,5383797441,1409,1409,1409,1409,0
20231025,173500,5383797441,1409,1409,1409,1409,0
20231025,173400,5383797441,1409,1409,1409,1409,0
20231025,173300,5383797441,1409,1409,1409,1409,0
20231025,173200,5383797441,1409,1409,1409,1409,0
20231025,173100,5383797441,1409,1409,1409,1409,0
20231025,173000,5383797441,1409,1409,1409,1409,0
20231025,172900,5383797441,1409,1409,1409,1409,0
20231025,172800,5383797441,1409,1409,1409,1409,0
20231025,172700,5383797441,1409,1409,1409,1409,0
20231025,172600,5383797441,1409,1409,1409,1409,0
20231025,172500,5383797441,1409,1409,1409,1409,0
20231025,172400,5383797441,1409,1409,1409,1409,0
20231025,172300,5383797441,1409,1409,1409,1409,0
20231025,172200,5383797441,1409,1409,1409,1409,0
20231025,172100,5383797441,1409,1409,1409,1409,0
20231025,172000,5383797441,1409,1409,1409,1409,0
20231025,171900,5383797441,1409,1409,1409,1409,0
20231025,171800,5383797441,1409,1409,1409,1409,0
20231025,171700,5383797441,1409,1409,1409,1409,0
20231025,171600,5383797441,1409,1409,1409,1409,0
20231025,171500,5383797441,1409,1409,1409,1409,0
20231025,171400,5383797441,1409,1409,1409,1409,0
20231025,171300,5383797441,1409,1409,1409,1409,86758
20231025,171200,5383797441,1409,1409,1409,1409,0
20231025,171100,5383797441,1409,1409,1409,1409,0
20231025,171000,5383797441,1409,1409,1409,1409,0
20231025,170900,5383797441,1409,1409,1409,1409,0
20231025,170800,5383797441,1409,1409,1409,1409,0
20231025,170700,5383797441,1409,1409,1409,1409,0
20231025,170600,5383797441,1409,1409,1409,1409,0
20231025,170500,5383797441,1409,1409,1409,1409,0
20231025,170400,5383797441,1409,1409,1409,1409,0
20231025,170300,5383797441,1409,1409,1409,1409,0
20231025,170200,5383797441,1409,1409,1409,1409,0
20231025,170100,5383797441,1409,1409,1409,1409,0
20231025,170000,5383797441,1409,1409,1409,1409,0
20231025,165900,5383797441,1409,1409,1409,1409,0
20231025,165800,5383797441,1409,1409,1409,1409,0
20231025,165700,5383797441,1409,1409,1409,1409,0
20231025,165600,5383797441,1409,1409,1409,1409,0
20231025,165500,5383797441,1409,1409,1409,1409,0
20231025,165400,5383797441,1409,1409,1409,1409,0
20231025,165300,5383797441,1409,1409,1409,1409,0
20231025,165200,5383797441,1409,1409,1409,1409,0
20231025,165100,5383797441,1409,1409,1409,1409,0
20231025,165000,5383797441,1409,1409,1409,1409,0
20231025,164900,5383797441,1409,1409,1409,1409,0
20231025,164800,5383797441,1409,1409,1409,1409,0
20231025,164700,5383797441,1409,1409,1409,1409,0
20231025,164600,5383797441,1409,1409,1409,1409,0
20231025,164500,5383797441,1409,1409,1409,1409,0
20231025,164400,5383797441,1409,1409,1409,1409,0
20231025,164300,5383797441,1409,1409,1409,1409,86758
20231025,164200,5383797441,1409,1409,1409,1409,0
20231025,164100,5383797441,1409,1409,1409,1409,0
20231025,164000,5383797441,1409,1409,1409,1409,0
20231025,163900,5383797441,1409,1409,1409,1409,0
20231025,163800,5383797441,1409,1409,1409,1409,0
20231025,163700,5383797441,1409,1409,1409,1409,0
20231025,163600,5383797441,1409,1409,1409,1409,0
20231025,163500,5383797441,1409,1409,1409,1409,0
20231025,163400,5383797441,1409,1409,1409,1409,0
20231025,163300,5383797441,1409,1409,1409,1409,0
20231025,163200,5383797441,1409,1409,1409,1409,0
20231025,163100,5383797441,1409,1409,1409,1409,0
20231025,163000,5383797441,1409,1409,1409,1409,0
20231025,162900,5383797441,1409,1409,1409,1409,0
20231025,162800,5383797441,1409,1409,1409,1409,0
20231025,162700,5383797441,1409,1409,1409,1409,0
20231025,162600,5383797441,1409,1409,1409,1409,0
20231025,162500,5383797441,1409,1409,1409,1409,0
20231025,162400,5383797441,1409,1409,1409,1409,0
20231025,162300,5383797441,1409,1409,1409,1409,0
20231025,162200,5383797441,1409,1409,1409,1409,0
20231025,162100,5383797441,1409,1409,1409,1409,0
20231025,162000,5383797441,1409,1409,1409,1409,0
20231025,161900,5383797441,1409,1409,1409,1409,0
20231025,161800,5383797441,1409,1409,1409,1409,0
20231025,161700,5383797441,1409,1409,1409,1409,0
20231025,161600,5383797441,1409,1409,1409,1409,0
20231025,161500,5383797441,1409,1409,1409,1409,0
20231025,161400,5383797441,1409,1409,1409,1409,0
20231025,161300,5383797441,1409,1409,1409,1409,86758
20231025,161200,5383797441,1409,1409,1409,1409,0
20231025,161100,5383797441,1409,1409,1409,1409,0
20231025,161000,5383797441,1409,1409,1409,1409,0
20231025,160900,5383797441,1409,1409,1409,1409,0
20231025,160800,5383797441,1409,1409,1409,1409,0
20231025,160700,5383797441,1409,1409,1409,1409,0
20231025,160600,5383797441,1409,1409,1409,1409,0
20231025,160500,5383797441,1409,1409,1409,1409,0
20231025,160400,5383797441,1409,1409,1409,1409,0
20231025,160300,5383797441,1409,1409,1409,1409,0
20231025,160200,5383797441,1409,1409,1409,1409,0
20231025,160100,5383797441,1409,1409,1409,1409,0
20231025,160000,5383797441,1409,1409,1409,1409,0
20231025,155900,5383797441,1409,1409,1409,1409,0
20231025,155800,5383797441,1409,1409,1409,1409,0
20231025,155700,5383797441,1409,1409,1409,1409,0
20231025,155600,5383797441,1409,1409,1409,1409,0
20231025,155500,5383797441,1409,1409,1409,1409,0
20231025,155400,5383797441,1409,1409,1409,1409,0
20231025,155300,5383797441,1409,1409,1409,1409,0
20231025,155200,5383797441,1409,1409,1409,1409,0
20231025,155100,5383797441,1409,1409,1409,1409,0
20231025,155000,5383797441,1409,1409,1409,1409,0
20231025,154900,5383797441,1409,1409,1409,1409,0
20231025,154800,5383797441,1409,1409,1409,1409,0
20231025,154700,5383797441,1409,1409,1409,1409,0
20231025,154600,5383797441,1409,1409,1409,1409,0
20231025,154500,5383797441,1409,1409,1409,1409,0
20231025,154400,5383797441,1409,1409,1409,1409,0
20231025,154300,5383797441,1409,1409,1409,1409,86758
20231025,154200,5383797441,1409,1409,1409,1409,0
20231025,154100,5383797441,1409,1409,1409,1409,0
20231025,154000,5383797441,1409,1409,1409,1409,0
20231025,153900,5383797441,1409,1409,1409,1409,0
20231025,153800,5383797441,1409,1409,1409,1409,0
20231025,153700,5383797441,1409,1409,1409,1409,0
20231025,153600,5383797441,1409,1409,1409,1409,0
20231025,153500,5383797441,1409,1409,1409,1409,0
20231025,153400,5383797441,1409,1409,1409,1409,0
20231025,153300,5383797441,1409,1409,1409,1409,0
20231025,153200,5383797441,1409,1409,1409,1409,0
20231025,153100,5383797441,1409,1409,1409,1409,0
20231025,153000,5383797441,1409,1409,1409,1409,86758
20231025,152900,5261555419,1401,1401,1401,1401,0
20231025,152800,5261555419,1401,1401,1401,1401,0
20231025,152700,5261555419,1401,1401,1401,1401,0
20231025,152600,5261555419,1401,1401,1401,1401,0
20231025,152500,5261555419,1401,1401,1401,1401,0
20231025,152400,5261555419,1401,1401,1401,1401,0
20231025,152300,5261555419,1401,1401,1401,1401,0
20231025,152200,5261555419,1401,1401,1401,1401,0
20231025,152100,5261555419,1401,1401,1401,1401,0
20231025,152000,5261555419,1401,1401,1401,1401,0
20231025,151900,5261555419,1401,1400,1401,1396,30241
20231025,151800,5219290387,1400,1401,1401,1396,33030
20231025,151700,5173136317,1401,1398,1401,1398,9996
20231025,151600,5159149773,1400,1400,1400,1398,5936
20231025,151500,5150845358,1400,1400,1400,1398,11678
20231025,151400,5134510535,1401,1399,1401,1399,1114
20231025,151300,5132951247,1399,1401,1401,1399,4354
20231025,151200,5126854539,1401,1402,1404,1401,2978
20231025,151100,5122681572,1407,1400,1407,1399,10405
20231025,151000,5108080575,1400,1398,1402,1398,6423
20231025,150900,5099085052,1398,1404,1404,1398,11880
20231025,150800,5082466626,1404,1406,1406,1401,5880
20231025,150700,5074218311,1406,1405,1407,1405,9468
20231025,150600,5060907207,1406,1403,1406,1403,5915
20231025,150500,5052597461,1399,1406,1407,1399,17348
20231025,150400,5028235327,1406,1406,1408,1405,11046
20231025,150300,5012709431,1407,1403,1407,1403,5361
20231025,150200,5005171387,1406,1403,1406,1403,220
20231025,150100,5004862287,1402,1398,1402,1398,1006
20231025,150000,5003454596,1398,1397,1402,1397,2808
20231025,145900,4999524748,1398,1397,1398,1396,2810
20231025,145800,4995601552,1397,1395,1397,1395,8277
20231025,145700,4984050199,1395,1400,1400,1394,28249
20231025,145600,4944575112,1401,1404,1404,1401,13754
20231025,145500,4925284361,1405,1408,1408,1405,8419
20231025,145400,4913446307,1408,1405,1410,1405,2839
20231025,145300,4909450771,1405,1403,1405,1403,3178
20231025,145200,4904987051,1403,1404,1404,1402,4832
20231025,145100,4898206740,1404,1403,1404,1402,4359
20231025,145000,4892091942,1403,1401,1403,1401,149
20231025,144900,4891882931,1401,1400,1403,1400,2023
20231025,144800,4889048738,1401,1399,1401,1399,258
20231025,144700,4888687737,1400,1399,1401,1399,5025
20231025,144600,4881655658,1399,1401,1401,1399,8679
20231025,144500,4869507098,1402,1402,1402,1400,556
20231025,144400,4868727755,1402,1403,1403,1399,1417
20231025,144300,4866743910,1402,1400,1402,1399,3107
20231025,144200,4862395866,1400,1399,1400,1398,1876
20231025,144100,4859771604,1400,1400,1400,1400,706
20231025,144000,4858783204,1400,1399,1402,1399,2415
20231025,143900,4855403472,1398,1395,1398,1395,2372
20231025,143800,4852089747,1395,1396,1398,1393,4190
20231025,143700,4846245458,1396,1401,1401,1396,10241
20231025,143600,4831918754,1400,1403,1403,1400,10263
20231025,143500,4817532086,1404,1406,1406,1404,6528
20231025,143400,4808363580,1405,1407,1407,1404,2026
20231025,143300,4805517081,1407,1407,1407,1407,82
20231025,143200,4805401707,1407,1408,1409,1407,4286
20231025,143100,4799370980,1409,1409,1410,1408,2147
20231025,143000,4796346785,1409,1405,1409,1405,3675
20231025,142900,4791177494,1405,1404,1405,1404,6183
20231025,142800,4782490668,1404,1403,1405,1403,140
20231025,142700,4782294113,1405,1403,1405,1403,1315
20231025,142600,4780448620,1403,1403,1403,1403,1059
20231025,142500,4778962843,1403,1405,1405,1403,4780
20231025,142400,4772255889,1405,1405,1405,1403,1011
20231025,142300,4770835436,1405,1405,1405,1405,345
20231025,142200,4770350711,1406,1406,1407,1403,2487
20231025,142100,4766853991,1407,1405,1407,1403,5847
20231025,142000,4758629472,1405,1405,1408,1405,711
20231025,141900,4757628796,1407,1403,1407,1403,2996
20231025,141800,4753414088,1401,1405,1405,1400,5585
20231025,141700,4745585063,1405,1407,1408,1404,1015
20231025,141600,4744159293,1405,1407,1408,1404,727
20231025,141500,4743136404,1407,1402,1408,1402,6584
20231025,141400,4733895515,1402,1400,1402,1400,721
20231025,141300,4732886109,1400,1398,1400,1397,6636
20231025,141200,4723604841,1398,1393,1398,1390,23431
20231025,141100,4690997788,1393,1403,1403,1393,8334
20231025,141000,4679370167,1403,1404,1404,1396,24921
20231025,140900,4644470689,1406,1404,1406,1404,614
20231025,140800,4643608631,1403,1403,1403,1403,1094
20231025,140700,4642073749,1403,1403,1403,1402,4612
20231025,140600,4635604520,1403,1402,1403,1401,2372
20231025,140500,4632280386,1402,1401,1402,1400,33984
20231025,140400,4584685448,1401,1401,1402,1401,5414
20231025,140300,4577098942,1400,1404,1404,1400,35412
20231025,140200,4527449580,1404,1406,1406,1404,5548
20231025,140100,4519659285,1406,1407,1407,1406,1329
20231025,140000,4517789595,1406,1404,1406,1403,6438
20231025,135900,4508756188,1403,1407,1407,1403,5216
20231025,135800,4501431892,1407,1407,1408,1407,1017
20231025,135700,4500000971,1407,1407,1407,1407,486
20231025,135600,4499317169,1405,1404,1407,1404,5283
20231025,135500,4491893988,1404,1403,1407,1403,7370
20231025,135400,4481537757,1403,1406,1406,1401,26632
20231025,135300,4444174806,1407,1408,1409,1407,8917
20231025,135200,4431620350,1409,1412,1412,1409,1830
20231025,135100,4429036710,1413,1413,1413,1410,4288
20231025,135000,4422981480,1413,1413,1413,1407,4821
20231025,134900,4416173476,1413,1411,1413,1408,10771
20231025,134800,4400985965,1411,1410,1411,1408,5839
20231025,134700,4392751710,1410,1410,1411,1410,1156
20231025,134600,4391121749,1410,1411,1411,1408,3808
20231025,134500,4385750554,1411,1410,1411,1410,5086
20231025,134400,4378576001,1411,1407,1411,1404,9016
20231025,134300,4365893146,1406,1400,1407,1400,39458
20231025,134200,4310558967,1402,1404,1404,1400,26728
20231025,134100,4273087738,1405,1411,1415,1400,37893
20231025,134000,4219851317,1416,1424,1424,1410,101579
20231025,133900,4075806186,1424,1424,1424,1424,5646
20231025,133800,4067766282,1426,1426,1426,1425,14385
20231025,133700,4047267631,1426,1425,1427,1425,1025
20231025,133600,4045805461,1427,1425,1427,1425,14379
20231025,133500,4025315366,1424,1425,1425,1424,3544
20231025,133400,4020267660,1424,1425,1427,1424,3387
20231025,133300,4015441169,1423,1425,1425,1423,12000
20231025,133200,3998358555,1425,1426,1426,1425,2680
20231025,133100,3994539278,1426,1428,1428,1426,5424
20231025,133000,3986800222,1429,1428,1429,1427,572
20231025,132900,3985983458,1428,1427,1428,1427,1568
20231025,132800,3983745208,1428,1428,1429,1428,2918
20231025,132700,3979578294,1429,1430,1432,1429,17137
20231025,132600,3955083446,1432,1427,1432,1426,7638
20231025,132500,3944163093,1426,1426,1427,1426,2362
20231025,132400,3940794870,1425,1424,1426,1423,2784
20231025,132300,3936828759,1423,1424,1424,1421,8083
20231025,132200,3925328315,1425,1426,1426,1425,3929
20231025,132100,3919729480,1427,1427,1427,1425,2256
20231025,132000,3916512684,1426,1429,1429,1426,3126
20231025,131900,3912054390,1426,1432,1432,1426,15536
20231025,131800,3889852220,1435,1438,1438,1432,42827
20231025,131700,3828446643,1436,1436,1438,1435,2299
20231025,131600,3825145974,1436,1439,1439,1436,12672
20231025,131500,3806936091,1440,1440,1441,1440,8069
20231025,131400,3795316730,1440,1440,1441,1440,1295
20231025,131300,3793451907,1440,1440,1440,1437,18831
20231025,131200,3766347412,1440,1439,1440,1439,16666
20231025,131100,3742363896,1439,1439,1439,1438,6555
20231025,131000,3732936499,1439,1439,1439,1437,5074
20231025,130900,3725639971,1439,1436,1439,1435,6706
20231025,130800,3716003644,1436,1436,1436,1434,2007
20231025,130700,3713125404,1434,1435,1436,1434,11943
20231025,130600,3695995638,1435,1436,1436,1435,12474
20231025,130500,3678092019,1436,1438,1438,1435,32099
20231025,130400,3631998324,1438,1438,1438,1438,4744
20231025,130300,3625176452,1438,1438,1439,1437,4945
20231025,130200,3618065670,1438,1436,1440,1436,4017
20231025,130100,3612288771,1435,1437,1437,1435,22115
20231025,130000,3580538484,1438,1440,1441,1438,14460
20231025,125900,3559727431,1441,1441,1441,1440,8474
20231025,125800,3547523678,1442,1440,1442,1440,15603
20231025,125700,3525051819,1440,1441,1441,1440,13293
20231025,125600,3505903361,1441,1443,1444,1438,29121
20231025,125500,3463956906,1446,1439,1448,1439,48750
20231025,125400,3393513005,1440,1444,1444,1440,74446
20231025,125300,3286195984,1442,1440,1446,1439,85511
20231025,125200,3162826105,1440,1437,1440,1437,37872
20231025,125100,3108346489,1437,1436,1437,1435,43551
20231025,125000,3045777305,1436,1429,1437,1429,46593
20231025,124900,2979032196,1429,1426,1429,1426,4092
20231025,124800,2973192633,1425,1425,1425,1425,729
20231025,124700,2972153808,1425,1425,1426,1425,4076
20231025,124600,2966345507,1424,1427,1427,1424,775
20231025,124500,2965239856,1428,1427,1428,1427,3200
20231025,124400,2960673256,1428,1429,1429,1428,2446
20231025,124300,2957178922,1429,1426,1429,1426,11674
20231025,124200,2940515880,1425,1423,1426,1423,10675
20231025,124100,2925307829,1423,1423,1424,1423,9595
20231025,124000,2911653144,1423,1419,1423,1419,7314
20231025,123900,2901260669,1419,1418,1419,1418,6320
20231025,123800,2892294099,1418,1420,1420,1418,848
20231025,123700,2891090786,1419,1419,1419,1418,2209
20231025,123600,2887956424,1419,1419,1419,1419,2103
20231025,123500,2884972267,1419,1419,1423,1418,6345
20231025,123400,2875965433,1418,1417,1423,1417,8752
20231025,123300,2863553346,1416,1424,1424,1415,31587
20231025,123200,2818752856,1424,1424,1425,1424,1573
20231025,123100,2816512897,1425,1424,1425,1424,67
20231025,123000,2816417485,1424,1425,1425,1424,770
20231025,122900,2815320835,1425,1424,1425,1424,46
20231025,122800,2815255329,1423,1423,1423,1423,510
20231025,122700,2814529599,1424,1423,1424,1423,838
20231025,122600,2813336946,1423,1423,1425,1423,4297
20231025,122500,2807216557,1425,1425,1425,1425,24
20231025,122400,2807182357,1426,1426,1426,1423,5182
20231025,122300,2799804455,1427,1427,1427,1426,29
20231025,122200,2799763094,1427,1426,1427,1423,134
20231025,122100,2799571996,1426,1427,1427,1426,1304
20231025,122000,2797711290,1426,1426,1426,1426,30
20231025,121900,2797668510,1420,1423,1423,1420,13616
20231025,121800,2778323337,1423,1427,1427,1422,3444
20231025,121700,2773420555,1426,1426,1427,1426,1226
20231025,121600,2771672277,1426,1426,1426,1426,704
20231025,121500,2770668373,1426,1426,1426,1422,1585
20231025,121400,2768413839,1421,1421,1422,1421,1555
20231025,121300,2766204084,1420,1425,1425,1420,15498
20231025,121200,2744156632,1425,1426,1427,1425,959
20231025,121100,2742789955,1425,1425,1426,1425,1052
20231025,121000,2741289854,1426,1425,1426,1425,5942
20231025,120900,2732816909,1425,1424,1425,1424,257
20231025,120800,2732450771,1426,1425,1426,1425,415
20231025,120700,2731859314,1426,1425,1426,1425,580
20231025,120600,2731032644,1424,1430,1430,1424,1025
20231025,120500,2729572645,1427,1428,1429,1427,10799
20231025,120400,2714151893,1431,1431,1431,1423,35
20231025,120300,2714101840,1431,1423,1431,1423,820
20231025,120200,2712934940,1423,1424,1424,1423,5327
20231025,120100,2705353938,1424,1429,1431,1424,7910
20231025,120000,2694067422,1429,1432,1433,1429,5142
20231025,115900,2686714971,1433,1431,1433,1430,8510
20231025,115800,2674525761,1431,1434,1434,1431,1543
20231025,115700,2672316403,1434,1431,1434,1431,11313
20231025,115600,2656100252,1432,1432,1432,1432,535
20231025,115500,2655334132,1432,1429,1432,1429,3307
20231025,115400,2650600686,1430,1430,1430,1430,913
20231025,115300,2649295096,1427,1429,1430,1427,13394
20231025,115200,2630144974,1429,1431,1431,1428,8316
20231025,115100,2618266052,1431,1430,1431,1430,4109
20231025,115000,2612390133,1427,1430,1430,1426,222
20231025,114900,2612073376,1430,1431,1431,1430,137
20231025,114800,2611877364,1431,1424,1431,1424,22752
20231025,114700,2579359588,1424,1423,1424,1423,3808
20231025,114600,2573940798,1423,1424,1425,1423,3295
20231025,114500,2569248607,1422,1421,1422,1420,2551
20231025,114400,2565622428,1421,1426,1426,1420,9772
20231025,114300,2551730633,1427,1429,1429,1427,3967
20231025,114200,2546068392,1429,1429,1429,1429,758
20231025,114100,2544985210,1429,1429,1429,1429,1746
20231025,114000,2542490176,1429,1430,1430,1429,1574
20231025,113900,2540240578,1430,1436,1436,1430,13237
20231025,113800,2521278255,1437,1435,1437,1435,9411
20231025,113700,2507767871,1435,1433,1435,1432,15524
20231025,113600,2485520906,1432,1433,1433,1432,617
20231025,113500,2484637296,1433,1432,1433,1432,1295
20231025,113400,2482782855,1432,1432,1432,1432,1296
20231025,113300,2480926983,1431,1432,1432,1431,2063
20231025,113200,2477972768,1432,1432,1433,1431,4534
20231025,113100,2471480004,1431,1428,1432,1428,21376
20231025,113000,2440898688,1428,1429,1430,1428,3576
20231025,112900,2435788207,1426,1426,1430,1426,7208
20231025,112800,2425495699,1424,1424,1424,1424,3647
20231025,112700,2420302371,1424,1426,1426,1424,2175
20231025,112600,2417202873,1426,1426,1427,1425,752
20231025,112500,2416130771,1426,1427,1427,1426,2477
20231025,112400,2412597092,1427,1428,1428,1427,1244
20231025,112300,2410821692,1428,1428,1428,1427,2188
20231025,112200,2407697848,1427,1428,1428,1427,1668
20231025,112100,2405316945,1428,1427,1428,1427,282
20231025,112000,2404914378,1428,1428,1429,1428,582
20231025,111900,2404083281,1428,1429,1429,1428,3733
20231025,111800,2398752304,1429,1429,1429,1428,5181
20231025,111700,2391348665,1429,1430,1430,1429,2198
20231025,111600,2388207176,1430,1428,1430,1428,4157
20231025,111500,2382270942,1428,1428,1428,1428,536
20231025,111400,2381505534,1428,1430,1430,1428,9068
20231025,111300,2368541203,1431,1430,1431,1429,5193
20231025,111200,2361114946,1430,1429,1430,1429,4072
20231025,111100,2355292487,1429,1426,1429,1426,13427
20231025,111000,2336107727,1426,1422,1426,1422,6694
20231025,110900,2326579943,1422,1423,1423,1421,3526
20231025,110800,2321566093,1423,1424,1424,1423,818
20231025,110700,2320401499,1424,1423,1424,1423,1780
20231025,110600,2317868159,1422,1423,1423,1422,2209
20231025,110500,2314725658,1423,1426,1426,1423,4433
20231025,110400,2308411936,1426,1426,1427,1425,2528
20231025,110300,2304807442,1427,1427,1428,1427,678
20231025,110200,2303839904,1427,1428,1428,1427,1094
20231025,110100,2302278272,1428,1426,1429,1426,1349
20231025,110000,2300351700,1425,1427,1427,1425,4945
20231025,105900,2293298158,1427,1430,1430,1427,4952
20231025,105800,2286225580,1430,1433,1433,1429,16575
20231025,105700,2262496149,1433,1432,1433,1432,8619
20231025,105600,2250147346,1431,1430,1431,1429,23005
20231025,105500,2217245883,1430,1429,1430,1427,13838
20231025,105400,2197475728,1429,1427,1429,1427,9364
20231025,105300,2184101020,1428,1429,1429,1425,17435
20231025,105200,2159224544,1429,1425,1429,1425,14676
20231025,105100,2138288327,1425,1428,1428,1425,3336
20231025,105000,2133529959,1428,1422,1429,1422,33963
20231025,104900,2085098113,1422,1416,1422,1416,11562
20231025,104800,2068667869,1417,1418,1418,1417,357
20231025,104700,2068161900,1419,1420,1420,1419,2192
20231025,104600,2065050528,1419,1420,1420,1419,451
20231025,104500,2064410131,1420,1420,1420,1419,1313
20231025,104400,2062545754,1420,1417,1421,1417,11961
20231025,104300,2045555472,1417,1415,1417,1414,13372
20231025,104200,2026629228,1415,1416,1416,1415,2337
20231025,104100,2023322356,1416,1417,1417,1416,2739
20231025,104000,2019441227,1418,1417,1418,1416,2634
20231025,103900,2015709247,1417,1417,1417,1416,204
20231025,103800,2015420279,1417,1417,1417,1417,225
20231025,103700,2015101454,1416,1418,1418,1416,937
20231025,103600,2013774106,1417,1416,1417,1414,9799
20231025,103500,1999898698,1415,1405,1415,1405,8677
20231025,103400,1987645669,1405,1408,1408,1402,19473
20231025,103300,1960289967,1407,1410,1410,1407,15198
20231025,103200,1938894877,1410,1412,1412,1410,14445
20231025,103100,1918508416,1414,1414,1415,1412,10956
20231025,103000,1903023954,1413,1416,1416,1413,9211
20231025,102900,1889995672,1416,1417,1417,1416,4798
20231025,102800,1883201703,1417,1417,1417,1416,3187
20231025,102700,1878688079,1417,1419,1419,1417,4795
20231025,102600,1871892645,1420,1419,1420,1419,341
20231025,102500,1871408735,1419,1419,1420,1418,1306
20231025,102400,1869555812,1419,1419,1420,1418,6887
20231025,102300,1859783744,1419,1420,1420,1418,2720
20231025,102200,1855923138,1420,1418,1420,1418,1300
20231025,102100,1854079670,1420,1418,1420,1417,1701
20231025,102000,1851667929,1417,1421,1423,1417,11328
20231025,101900,1835590754,1421,1430,1430,1421,22575
20231025,101800,1803381561,1430,1428,1430,1425,18442
20231025,101700,1777041652,1428,1423,1428,1423,8014
20231025,101600,1765608860,1424,1427,1427,1424,19060
20231025,101500,1738426789,1426,1425,1426,1425,9559
20231025,101400,1724803649,1425,1427,1428,1425,5868
20231025,101300,1716430696,1428,1425,1428,1423,20686
20231025,101200,1686942963,1425,1421,1425,1421,11622
20231025,101100,1670399251,1421,1422,1422,1421,2047
20231025,101000,1667490253,1422,1422,1422,1421,8888
20231025,100900,1654859776,1422,1423,1423,1421,3623
20231025,100800,1649707716,1423,1422,1424,1422,1889
20231025,100700,1647019373,1423,1424,1424,1423,12755
20231025,100600,1628866943,1423,1420,1426,1420,51285
20231025,100500,1555901730,1421,1420,1421,1420,36
20231025,100400,1555850594,1420,1416,1420,1415,12505
20231025,100300,1538120244,1415,1415,1415,1415,2530
20231025,100200,1534540294,1415,1412,1415,1412,5201
20231025,100100,1527195470,1412,1414,1414,1412,9270
20231025,100000,1514100692,1414,1414,1414,1413,1302
20231025,095900,1512259944,1414,1417,1417,1414,5629
20231025,095800,1504295120,1416,1417,1417,1416,13227
20231025,095700,1485563219,1417,1418,1419,1417,1180
20231025,095600,1483890382,1418,1419,1420,1418,1587
20231025,095500,1481639384,1418,1420,1420,1418,12066
20231025,095400,1464517328,1420,1420,1421,1420,7752
20231025,095300,1453509438,1420,1420,1422,1420,12869
20231025,095200,1435229852,1420,1422,1422,1419,12071
20231025,095100,1418095606,1422,1419,1423,1418,29020
20231025,095000,1376876094,1418,1419,1419,1417,2350
20231025,094900,1373543942,1416,1419,1419,1416,10062
20231025,094800,1359284476,1419,1418,1419,1417,1010
20231025,094700,1357852042,1419,1415,1419,1414,8547
20231025,094600,1345752292,1415,1416,1416,1415,7654
20231025,094500,1334916262,1416,1420,1421,1416,10749
20231025,094400,1319664161,1420,1418,1421,1418,19776
20231025,094300,1291583840,1419,1418,1419,1416,13940
20231025,094200,1271819605,1418,1416,1418,1415,14403
20231025,094100,1251412617,1416,1415,1417,1414,5948
20231025,094000,1242993397,1415,1416,1416,1414,12202
20231025,093900,1225731058,1417,1416,1417,1416,8522
20231025,093800,1213657376,1416,1414,1417,1414,4754
20231025,093700,1206929809,1414,1413,1414,1412,23105
20231025,093600,1174270991,1413,1419,1419,1413,32416
20231025,093500,1128419595,1419,1417,1419,1417,5106
20231025,093400,1121178827,1416,1417,1418,1416,11565
20231025,093300,1104795474,1416,1419,1420,1416,26508
20231025,093200,1067226507,1420,1420,1424,1420,33822
20231025,093100,1019126990,1420,1419,1421,1417,30266
20231025,093000,976175776,1419,1411,1420,1411,36078
20231025,092900,925054413,1411,1408,1411,1406,15072
20231025,092800,903801772,1406,1404,1408,1404,10240
20231025,092700,889395601,1404,1404,1405,1404,4662
20231025,092600,882849972,1401,1400,1403,1400,3046
20231025,092500,878581094,1398,1400,1401,1398,1009
20231025,092400,877170107,1400,1403,1403,1400,5026
20231025,092300,870125046,1402,1400,1402,1399,11860
20231025,092200,853515675,1400,1400,1401,1400,5603
20231025,092100,845671229,1400,1402,1402,1399,7980
20231025,092000,834501968,1402,1402,1403,1401,9619
20231025,091900,821016827,1402,1397,1402,1395,36823
20231025,091800,769548857,1397,1395,1398,1395,1747
20231025,091700,767110090,1395,1394,1398,1387,7846
20231025,091600,756199800,1394,1389,1394,1388,14549
20231025,091500,735969240,1390,1394,1395,1390,10827
20231025,091400,720893882,1394,1392,1395,1392,8945
20231025,091300,708426972,1392,1402,1402,1392,32875
20231025,091200,662513083,1402,1403,1404,1402,4937
20231025,091100,655586734,1404,1403,1404,1401,7991
20231025,091000,644375729,1404,1407,1407,1404,6541
20231025,090900,635186456,1407,1410,1412,1400,31916
20231025,090800,590217463,1410,1399,1411,1397,41012
20231025,090700,532606993,1397,1401,1401,1396,11160
20231025,090600,517016919,1401,1395,1402,1394,5946
20231025,090500,508691344,1395,1395,1400,1395,39613
20231025,090400,453309889,1395,1402,1403,1394,53415
20231025,090300,378574453,1402,1386,1402,1386,36780
20231025,090200,327258452,1386,1381,1389,1380,28906
20231025,090100,287170612,1382,1378,1382,1365,95456
20231025,090000,156041408,1380,1383,1391,1379,112620