KissMeData/037950/min/candle-20231026.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231026,191300,40198983402,1476,1476,1476,1476,197448
20231026,191200,40198983402,1476,1476,1476,1476,0
20231026,191100,40198983402,1476,1476,1476,1476,0
20231026,191000,40198983402,1476,1476,1476,1476,0
20231026,190900,40198983402,1476,1476,1476,1476,0
20231026,190800,40198983402,1476,1476,1476,1476,0
20231026,190700,40198983402,1476,1476,1476,1476,0
20231026,190600,40198983402,1476,1476,1476,1476,0
20231026,190500,40198983402,1476,1476,1476,1476,0
20231026,190400,40198983402,1476,1476,1476,1476,0
20231026,190300,40198983402,1476,1476,1476,1476,0
20231026,190200,40198983402,1476,1476,1476,1476,0
20231026,190100,40198983402,1476,1476,1476,1476,0
20231026,190000,40198983402,1476,1476,1476,1476,0
20231026,185900,40198983402,1476,1476,1476,1476,0
20231026,185800,40198983402,1476,1476,1476,1476,0
20231026,185700,40198983402,1476,1476,1476,1476,0
20231026,185600,40198983402,1476,1476,1476,1476,0
20231026,185500,40198983402,1476,1476,1476,1476,0
20231026,185400,40198983402,1476,1476,1476,1476,0
20231026,185300,40198983402,1476,1476,1476,1476,0
20231026,185200,40198983402,1476,1476,1476,1476,0
20231026,185100,40198983402,1476,1476,1476,1476,0
20231026,185000,40198983402,1476,1476,1476,1476,0
20231026,184900,40198983402,1476,1476,1476,1476,0
20231026,184800,40198983402,1476,1476,1476,1476,0
20231026,184700,40198983402,1476,1476,1476,1476,0
20231026,184600,40198983402,1476,1476,1476,1476,0
20231026,184500,40198983402,1476,1476,1476,1476,0
20231026,184400,40198983402,1476,1476,1476,1476,0
20231026,184300,40198983402,1476,1476,1476,1476,197448
20231026,184200,40198983402,1476,1476,1476,1476,0
20231026,184100,40198983402,1476,1476,1476,1476,0
20231026,184000,40198983402,1476,1476,1476,1476,0
20231026,183900,40198983402,1476,1476,1476,1476,0
20231026,183800,40198983402,1476,1476,1476,1476,0
20231026,183700,40198983402,1476,1476,1476,1476,0
20231026,183600,40198983402,1476,1476,1476,1476,0
20231026,183500,40198983402,1476,1476,1476,1476,0
20231026,183400,40198983402,1476,1476,1476,1476,0
20231026,183300,40198983402,1476,1476,1476,1476,0
20231026,183200,40198983402,1476,1476,1476,1476,0
20231026,183100,40198983402,1476,1476,1476,1476,0
20231026,183000,40198983402,1476,1476,1476,1476,0
20231026,182900,40198983402,1476,1476,1476,1476,0
20231026,182800,40198983402,1476,1476,1476,1476,0
20231026,182700,40198983402,1476,1476,1476,1476,0
20231026,182600,40198983402,1476,1476,1476,1476,0
20231026,182500,40198983402,1476,1476,1476,1476,0
20231026,182400,40198983402,1476,1476,1476,1476,0
20231026,182300,40198983402,1476,1476,1476,1476,0
20231026,182200,40198983402,1476,1476,1476,1476,0
20231026,182100,40198983402,1476,1476,1476,1476,0
20231026,182000,40198983402,1476,1476,1476,1476,0
20231026,181900,40198983402,1476,1476,1476,1476,0
20231026,181800,40198983402,1476,1476,1476,1476,0
20231026,181700,40198983402,1476,1476,1476,1476,0
20231026,181600,40198983402,1476,1476,1476,1476,0
20231026,181500,40198983402,1476,1476,1476,1476,0
20231026,181400,40198983402,1476,1476,1476,1476,0
20231026,181300,40198983402,1476,1476,1476,1476,197448
20231026,181200,40198983402,1476,1476,1476,1476,0
20231026,181100,40198983402,1476,1476,1476,1476,0
20231026,181000,40198983402,1476,1476,1476,1476,0
20231026,180900,40198983402,1476,1476,1476,1476,0
20231026,180800,40198983402,1476,1476,1476,1476,0
20231026,180700,40198983402,1476,1476,1476,1476,0
20231026,180600,40198983402,1476,1476,1476,1476,0
20231026,180500,40198983402,1476,1476,1476,1476,0
20231026,180400,40198983402,1476,1476,1476,1476,0
20231026,180300,40198983402,1476,1476,1476,1476,0
20231026,180200,40198983402,1476,1476,1476,1476,0
20231026,180100,40198983402,1476,1476,1476,1476,0
20231026,180000,40198983402,1476,1476,1476,1476,0
20231026,175900,40198983402,1476,1476,1476,1476,0
20231026,175800,40198983402,1476,1476,1476,1476,0
20231026,175700,40198983402,1476,1476,1476,1476,0
20231026,175600,40198983402,1476,1476,1476,1476,0
20231026,175500,40198983402,1476,1476,1476,1476,0
20231026,175400,40198983402,1476,1476,1476,1476,0
20231026,175300,40198983402,1476,1476,1476,1476,0
20231026,175200,40198983402,1476,1476,1476,1476,0
20231026,175100,40198983402,1476,1476,1476,1476,0
20231026,175000,40198983402,1476,1476,1476,1476,0
20231026,174900,40198983402,1476,1476,1476,1476,0
20231026,174800,40198983402,1476,1476,1476,1476,0
20231026,174700,40198983402,1476,1476,1476,1476,0
20231026,174600,40198983402,1476,1476,1476,1476,0
20231026,174500,40198983402,1476,1476,1476,1476,0
20231026,174400,40198983402,1476,1476,1476,1476,0
20231026,174300,40198983402,1476,1476,1476,1476,197448
20231026,174200,40198983402,1476,1476,1476,1476,0
20231026,174100,40198983402,1476,1476,1476,1476,0
20231026,174000,40198983402,1476,1476,1476,1476,0
20231026,173900,40198983402,1476,1476,1476,1476,0
20231026,173800,40198983402,1476,1476,1476,1476,0
20231026,173700,40198983402,1476,1476,1476,1476,0
20231026,173600,40198983402,1476,1476,1476,1476,0
20231026,173500,40198983402,1476,1476,1476,1476,0
20231026,173400,40198983402,1476,1476,1476,1476,0
20231026,173300,40198983402,1476,1476,1476,1476,0
20231026,173200,40198983402,1476,1476,1476,1476,0
20231026,173100,40198983402,1476,1476,1476,1476,0
20231026,173000,40198983402,1476,1476,1476,1476,0
20231026,172900,40198983402,1476,1476,1476,1476,0
20231026,172800,40198983402,1476,1476,1476,1476,0
20231026,172700,40198983402,1476,1476,1476,1476,0
20231026,172600,40198983402,1476,1476,1476,1476,0
20231026,172500,40198983402,1476,1476,1476,1476,0
20231026,172400,40198983402,1476,1476,1476,1476,0
20231026,172300,40198983402,1476,1476,1476,1476,0
20231026,172200,40198983402,1476,1476,1476,1476,0
20231026,172100,40198983402,1476,1476,1476,1476,0
20231026,172000,40198983402,1476,1476,1476,1476,0
20231026,171900,40198983402,1476,1476,1476,1476,0
20231026,171800,40198983402,1476,1476,1476,1476,0
20231026,171700,40198983402,1476,1476,1476,1476,0
20231026,171600,40198983402,1476,1476,1476,1476,0
20231026,171500,40198983402,1476,1476,1476,1476,0
20231026,171400,40198983402,1476,1476,1476,1476,0
20231026,171300,40198983402,1476,1476,1476,1476,197448
20231026,171200,40198983402,1476,1476,1476,1476,0
20231026,171100,40198983402,1476,1476,1476,1476,0
20231026,171000,40198983402,1476,1476,1476,1476,0
20231026,170900,40198983402,1476,1476,1476,1476,0
20231026,170800,40198983402,1476,1476,1476,1476,0
20231026,170700,40198983402,1476,1476,1476,1476,0
20231026,170600,40198983402,1476,1476,1476,1476,0
20231026,170500,40198983402,1476,1476,1476,1476,0
20231026,170400,40198983402,1476,1476,1476,1476,0
20231026,170300,40198983402,1476,1476,1476,1476,0
20231026,170200,40198983402,1476,1476,1476,1476,0
20231026,170100,40198983402,1476,1476,1476,1476,0
20231026,170000,40198983402,1476,1476,1476,1476,0
20231026,165900,40198983402,1476,1476,1476,1476,0
20231026,165800,40198983402,1476,1476,1476,1476,0
20231026,165700,40198983402,1476,1476,1476,1476,0
20231026,165600,40198983402,1476,1476,1476,1476,0
20231026,165500,40198983402,1476,1476,1476,1476,0
20231026,165400,40198983402,1476,1476,1476,1476,0
20231026,165300,40198983402,1476,1476,1476,1476,0
20231026,165200,40198983402,1476,1476,1476,1476,0
20231026,165100,40198983402,1476,1476,1476,1476,0
20231026,165000,40198983402,1476,1476,1476,1476,0
20231026,164900,40198983402,1476,1476,1476,1476,0
20231026,164800,40198983402,1476,1476,1476,1476,0
20231026,164700,40198983402,1476,1476,1476,1476,0
20231026,164600,40198983402,1476,1476,1476,1476,0
20231026,164500,40198983402,1476,1476,1476,1476,0
20231026,164400,40198983402,1476,1476,1476,1476,0
20231026,164300,40198983402,1476,1476,1476,1476,197448
20231026,164200,40198983402,1476,1476,1476,1476,0
20231026,164100,40198983402,1476,1476,1476,1476,0
20231026,164000,40198983402,1476,1476,1476,1476,0
20231026,163900,40198983402,1476,1476,1476,1476,0
20231026,163800,40198983402,1476,1476,1476,1476,0
20231026,163700,40198983402,1476,1476,1476,1476,0
20231026,163600,40198983402,1476,1476,1476,1476,0
20231026,163500,40198983402,1476,1476,1476,1476,0
20231026,163400,40198983402,1476,1476,1476,1476,0
20231026,163300,40198983402,1476,1476,1476,1476,0
20231026,163200,40198983402,1476,1476,1476,1476,0
20231026,163100,40198983402,1476,1476,1476,1476,0
20231026,163000,40198983402,1476,1476,1476,1476,0
20231026,162900,40198983402,1476,1476,1476,1476,0
20231026,162800,40198983402,1476,1476,1476,1476,0
20231026,162700,40198983402,1476,1476,1476,1476,0
20231026,162600,40198983402,1476,1476,1476,1476,0
20231026,162500,40198983402,1476,1476,1476,1476,0
20231026,162400,40198983402,1476,1476,1476,1476,0
20231026,162300,40198983402,1476,1476,1476,1476,0
20231026,162200,40198983402,1476,1476,1476,1476,0
20231026,162100,40198983402,1476,1476,1476,1476,0
20231026,162000,40198983402,1476,1476,1476,1476,0
20231026,161900,40198983402,1476,1476,1476,1476,0
20231026,161800,40198983402,1476,1476,1476,1476,0
20231026,161700,40198983402,1476,1476,1476,1476,0
20231026,161600,40198983402,1476,1476,1476,1476,0
20231026,161500,40198983402,1476,1476,1476,1476,0
20231026,161400,40198983402,1476,1476,1476,1476,0
20231026,161300,40198983402,1476,1476,1476,1476,197448
20231026,161200,40198983402,1476,1476,1476,1476,0
20231026,161100,40198983402,1476,1476,1476,1476,0
20231026,161000,40198983402,1476,1476,1476,1476,0
20231026,160900,40198983402,1476,1476,1476,1476,0
20231026,160800,40198983402,1476,1476,1476,1476,0
20231026,160700,40198983402,1476,1476,1476,1476,0
20231026,160600,40198983402,1476,1476,1476,1476,0
20231026,160500,40198983402,1476,1476,1476,1476,0
20231026,160400,40198983402,1476,1476,1476,1476,0
20231026,160300,40198983402,1476,1476,1476,1476,0
20231026,160200,40198983402,1476,1476,1476,1476,0
20231026,160100,40198983402,1476,1476,1476,1476,0
20231026,160000,40198983402,1476,1476,1476,1476,0
20231026,155900,40198983402,1476,1476,1476,1476,0
20231026,155800,40198983402,1476,1476,1476,1476,0
20231026,155700,40198983402,1476,1476,1476,1476,0
20231026,155600,40198983402,1476,1476,1476,1476,0
20231026,155500,40198983402,1476,1476,1476,1476,0
20231026,155400,40198983402,1476,1476,1476,1476,0
20231026,155300,40198983402,1476,1476,1476,1476,0
20231026,155200,40198983402,1476,1476,1476,1476,0
20231026,155100,40198983402,1476,1476,1476,1476,0
20231026,155000,40198983402,1476,1476,1476,1476,0
20231026,154900,40198983402,1476,1476,1476,1476,0
20231026,154800,40198983402,1476,1476,1476,1476,0
20231026,154700,40198983402,1476,1476,1476,1476,0
20231026,154600,40198983402,1476,1476,1476,1476,0
20231026,154500,40198983402,1476,1476,1476,1476,0
20231026,154400,40198983402,1476,1476,1476,1476,0
20231026,154300,40198983402,1476,1476,1476,1476,197448
20231026,154200,40198983402,1476,1476,1476,1476,0
20231026,154100,40198983402,1476,1476,1476,1476,0
20231026,154000,40198983402,1476,1476,1476,1476,0
20231026,153900,40198983402,1476,1476,1476,1476,0
20231026,153800,40198983402,1476,1476,1476,1476,0
20231026,153700,40198983402,1476,1476,1476,1476,0
20231026,153600,40198983402,1476,1476,1476,1476,0
20231026,153500,40198983402,1476,1476,1476,1476,0
20231026,153400,40198983402,1476,1476,1476,1476,0
20231026,153300,40198983402,1476,1476,1476,1476,0
20231026,153200,40198983402,1476,1476,1476,1476,0
20231026,153100,40198983402,1476,1476,1476,1476,0
20231026,153000,40198983402,1476,1476,1476,1476,197448
20231026,152900,39907550154,1462,1462,1462,1462,0
20231026,152800,39907550154,1462,1462,1462,1462,0
20231026,152700,39907550154,1462,1462,1462,1462,0
20231026,152600,39907550154,1462,1462,1462,1462,0
20231026,152500,39907550154,1462,1462,1462,1462,0
20231026,152400,39907550154,1462,1462,1462,1462,0
20231026,152300,39907550154,1462,1462,1462,1462,0
20231026,152200,39907550154,1462,1462,1462,1462,0
20231026,152100,39907550154,1462,1462,1462,1462,0
20231026,152000,39907550154,1462,1462,1462,1462,0
20231026,151900,39907550154,1462,1467,1470,1457,105803
20231026,151800,39753004681,1467,1468,1472,1465,47541
20231026,151700,39683133583,1469,1459,1473,1458,69631
20231026,151600,39581029413,1459,1455,1459,1453,54625
20231026,151500,39501477752,1454,1459,1459,1453,73457
20231026,151400,39394577981,1457,1463,1463,1455,26144
20231026,151300,39356479536,1458,1470,1470,1451,197704
20231026,151200,39067847647,1470,1478,1478,1470,136579
20231026,151100,38866798929,1478,1481,1481,1476,26405
20231026,151000,38827752937,1481,1484,1484,1480,14343
20231026,150900,38806500215,1484,1481,1485,1478,13275
20231026,150800,38786830862,1478,1487,1487,1477,35772
20231026,150700,38733830018,1487,1486,1488,1482,31193
20231026,150600,38687490044,1486,1486,1486,1481,4761
20231026,150500,38680425461,1483,1481,1487,1479,7920
20231026,150400,38668685930,1481,1480,1487,1479,9372
20231026,150300,38654794817,1479,1480,1481,1476,23281
20231026,150200,38620409975,1481,1484,1484,1477,7458
20231026,150100,38609376884,1484,1485,1485,1478,6663
20231026,150000,38599500963,1485,1478,1490,1475,28767
20231026,145900,38556928514,1478,1479,1479,1474,14707
20231026,145800,38535219166,1479,1480,1480,1476,16736
20231026,145700,38510499026,1480,1485,1485,1476,11148
20231026,145600,38494003385,1482,1489,1489,1482,6511
20231026,145500,38484324329,1489,1490,1491,1482,20326
20231026,145400,38454104226,1491,1490,1491,1488,19848
20231026,145300,38424538754,1488,1485,1490,1484,22630
20231026,145200,38390882678,1484,1486,1486,1483,29911
20231026,145100,38346474629,1486,1490,1490,1485,26189
20231026,145000,38307530481,1490,1489,1493,1487,52704
20231026,144900,38229055910,1489,1476,1490,1476,44600
20231026,144800,38162770605,1476,1472,1480,1470,36938
20231026,144700,38108357440,1472,1478,1482,1470,43809
20231026,144600,38043780305,1476,1484,1484,1475,22717
20231026,144500,38010145413,1484,1474,1485,1474,45478
20231026,144400,37942743483,1474,1471,1474,1468,46143
20231026,144300,37874914138,1470,1463,1474,1462,32442
20231026,144200,37827309844,1464,1472,1476,1463,146491
20231026,144100,37612214711,1471,1475,1480,1471,84055
20231026,144000,37488361158,1475,1473,1477,1470,93358
20231026,143900,37350777093,1473,1487,1488,1470,246237
20231026,143800,36986564298,1488,1490,1495,1481,161373
20231026,143700,36746786811,1491,1498,1502,1490,154111
20231026,143600,36516367883,1496,1503,1503,1496,79665
20231026,143500,36396913884,1502,1513,1513,1499,118717
20231026,143400,36218501436,1513,1517,1519,1508,76424
20231026,143300,36102955196,1517,1513,1523,1508,125261
20231026,143200,35912636685,1513,1510,1513,1504,66074
20231026,143100,35813040013,1510,1520,1521,1506,101953
20231026,143000,35658816666,1520,1514,1521,1513,87719
20231026,142900,35525582715,1514,1519,1520,1511,41213
20231026,142800,35463139783,1519,1512,1522,1510,143574
20231026,142700,35245188189,1511,1513,1520,1511,117509
20231026,142600,35067201946,1514,1521,1528,1511,449571
20231026,142500,34383239033,1521,1506,1525,1505,400644
20231026,142400,33776388119,1505,1494,1507,1492,92049
20231026,142300,33638250668,1492,1493,1494,1491,13180
20231026,142200,33618581138,1493,1493,1495,1491,9585
20231026,142100,33604273872,1492,1495,1496,1490,21402
20231026,142000,33572306932,1496,1499,1499,1494,22030
20231026,141900,33539360587,1499,1495,1500,1493,17167
20231026,141800,33513665724,1495,1486,1501,1486,35927
20231026,141700,33459992756,1486,1495,1495,1483,95477
20231026,141600,33318009715,1494,1498,1498,1492,19522
20231026,141500,33288830173,1498,1499,1502,1494,38706
20231026,141400,33230815985,1498,1503,1504,1498,48576
20231026,141300,33157874031,1504,1504,1508,1503,111744
20231026,141200,32989704011,1503,1508,1513,1502,201463
20231026,141100,32685906072,1509,1489,1509,1489,237013
20231026,141000,32330445522,1489,1483,1489,1482,25905
20231026,140900,32292015323,1483,1485,1488,1483,7102
20231026,140800,32281471204,1485,1488,1489,1482,33918
20231026,140700,32231092571,1488,1490,1491,1485,35268
20231026,140600,32178575492,1490,1485,1491,1482,19447
20231026,140500,32149630652,1485,1480,1487,1480,8426
20231026,140400,32137132599,1482,1480,1482,1478,18885
20231026,140300,32109198212,1479,1489,1490,1476,61380
20231026,140200,32018247779,1489,1485,1491,1483,57070
20231026,140100,31933354786,1483,1475,1485,1473,74811
20231026,140000,31822747626,1475,1483,1483,1471,137326
20231026,135900,31619964260,1482,1490,1494,1481,93464
20231026,135800,31481067505,1490,1489,1496,1488,32711
20231026,135700,31432265337,1494,1498,1498,1487,56131
20231026,135600,31348516783,1499,1497,1501,1497,29161
20231026,135500,31304814127,1497,1503,1503,1495,59365
20231026,135400,31215784282,1502,1495,1502,1491,66328
20231026,135300,31116528601,1494,1485,1497,1484,60714
20231026,135200,31025917943,1485,1498,1498,1483,149466
20231026,135100,30803456815,1495,1498,1499,1493,41222
20231026,135000,30741815494,1498,1499,1501,1496,21408
20231026,134900,30709728443,1498,1503,1503,1492,100082
20231026,134800,30560037570,1503,1497,1506,1492,64294
20231026,134700,30463815889,1497,1495,1503,1495,71106
20231026,134600,30357273268,1495,1508,1508,1493,215297
20231026,134500,30034134421,1507,1511,1511,1507,23893
20231026,134400,29998085035,1511,1505,1511,1504,57534
20231026,134300,29911415483,1505,1508,1511,1504,80627
20231026,134200,29789997281,1507,1512,1513,1506,59505
20231026,134100,29700219619,1512,1514,1519,1506,105448
20231026,134000,29540927890,1514,1517,1520,1510,73903
20231026,133900,29428909712,1517,1513,1522,1513,140593
20231026,133800,29215344042,1514,1511,1524,1504,248559
20231026,133700,28837924732,1510,1510,1513,1500,148228
20231026,133600,28614776150,1508,1513,1517,1504,79849
20231026,133500,28494155814,1510,1518,1520,1509,125003
20231026,133400,28304671726,1520,1506,1523,1502,203630
20231026,133300,27995959934,1505,1512,1524,1505,330668
20231026,133200,27494665593,1512,1506,1520,1505,275487
20231026,133100,27077233702,1506,1493,1511,1486,232795
20231026,133000,26727674555,1493,1512,1512,1482,395501
20231026,132900,26133708079,1511,1529,1530,1510,415304
20231026,132800,25502437372,1528,1519,1534,1516,672944
20231026,132700,24476358418,1518,1502,1535,1499,1147200
20231026,132600,22729169896,1501,1491,1504,1489,243591
20231026,132500,22364256795,1489,1501,1508,1482,265901
20231026,132400,21966396814,1502,1475,1513,1475,807587
20231026,132300,20753814606,1475,1467,1481,1466,60955
20231026,132200,20663948255,1467,1479,1479,1462,86326
20231026,132100,20536942172,1480,1488,1488,1467,95248
20231026,132000,20396275346,1488,1483,1488,1480,87770
20231026,131900,20265913494,1482,1483,1483,1477,102101
20231026,131800,20114819352,1484,1485,1492,1480,169715
20231026,131700,19862743029,1486,1470,1495,1463,433020
20231026,131600,19220395423,1471,1458,1471,1457,99177
20231026,131500,19074985527,1457,1457,1458,1455,3570
20231026,131400,19069784156,1457,1456,1460,1455,10526
20231026,131300,19054462754,1456,1455,1463,1455,25597
20231026,131200,19017109077,1455,1455,1458,1452,3995
20231026,131100,19011294422,1455,1458,1461,1451,5947
20231026,131000,19002661487,1460,1451,1462,1450,10510
20231026,130900,18987370623,1451,1454,1454,1451,8953
20231026,130800,18974365157,1454,1456,1462,1451,28967
20231026,130700,18932089391,1456,1464,1465,1453,38693
20231026,130600,18875692273,1464,1460,1465,1458,46365
20231026,130500,18807838800,1460,1455,1460,1452,19515
20231026,130400,18779387306,1455,1455,1455,1451,4641
20231026,130300,18772645952,1454,1459,1459,1451,18832
20231026,130200,18745222257,1459,1452,1459,1450,8724
20231026,130100,18732523819,1450,1453,1453,1449,20539
20231026,130000,18702719134,1453,1455,1458,1453,21648
20231026,125900,18671219622,1458,1470,1470,1454,80215
20231026,125800,18554009951,1470,1448,1475,1448,183718
20231026,125700,18284902237,1450,1440,1450,1437,29963
20231026,125600,18241604988,1440,1433,1440,1433,10948
20231026,125500,18225875919,1433,1434,1439,1433,22783
20231026,125400,18193198857,1434,1437,1439,1430,133162
20231026,125300,18002466221,1436,1445,1447,1436,82704
20231026,125200,17883213354,1445,1447,1448,1445,20241
20231026,125100,17853949074,1446,1446,1446,1445,15297
20231026,125000,17831836785,1445,1450,1453,1445,37973
20231026,124900,17776886254,1450,1448,1453,1446,19268
20231026,124800,17748983999,1448,1456,1456,1448,53981
20231026,124700,17670697506,1457,1459,1460,1454,5394
20231026,124600,17662839363,1458,1453,1458,1450,15203
20231026,124500,17640739641,1452,1457,1458,1451,39200
20231026,124400,17583776750,1458,1461,1462,1456,26008
20231026,124300,17545831795,1462,1464,1468,1458,33869
20231026,124200,17496282431,1468,1457,1474,1457,92757
20231026,124100,17360172471,1457,1456,1458,1454,21645
20231026,124000,17328677959,1455,1456,1456,1453,7674
20231026,123900,17317519367,1452,1450,1456,1450,10158
20231026,123800,17302751778,1456,1451,1459,1449,52759
20231026,123700,17226186257,1451,1451,1453,1449,27442
20231026,123600,17186377571,1452,1455,1455,1449,70961
20231026,123500,17083393086,1455,1452,1460,1452,50992
20231026,123400,17009222093,1452,1460,1465,1452,88262
20231026,123300,16880719533,1457,1463,1466,1455,62913
20231026,123200,16788923531,1463,1463,1467,1460,60422
20231026,123100,16700531305,1458,1472,1474,1458,78394
20231026,123000,16585725971,1473,1463,1476,1452,142806
20231026,122900,16376712379,1463,1465,1470,1462,68679
20231026,122800,16276159044,1466,1474,1474,1463,99682
20231026,122700,16129920830,1473,1484,1484,1469,61845
20231026,122600,16038747719,1483,1478,1488,1478,98092
20231026,122500,15893032295,1479,1473,1482,1472,47672
20231026,122400,15822718814,1474,1484,1488,1473,151673
20231026,122300,15598264430,1483,1499,1499,1482,89526
20231026,122200,15464921726,1499,1483,1499,1472,211922
20231026,122100,15150862939,1483,1462,1487,1457,214568
20231026,122000,14833689245,1462,1478,1485,1459,320965
20231026,121900,14361406513,1478,1508,1511,1477,568750
20231026,121800,13511797682,1508,1475,1514,1475,896781
20231026,121700,12165241400,1480,1480,1493,1476,278752
20231026,121600,11751352594,1479,1490,1499,1460,604520
20231026,121500,10851105837,1487,1449,1499,1448,666307
20231026,121400,9866504465,1448,1433,1449,1433,84178
20231026,121300,9744964641,1438,1430,1438,1430,17342
20231026,121200,9720128658,1432,1429,1432,1429,4371
20231026,121100,9713880132,1430,1429,1430,1429,8258
20231026,121000,9702074624,1430,1429,1430,1429,1809
20231026,120900,9699487957,1430,1429,1430,1427,14511
20231026,120800,9678767957,1430,1431,1433,1428,16453
20231026,120700,9655246423,1431,1432,1432,1430,8264
20231026,120600,9643418505,1432,1433,1434,1432,2474
20231026,120500,9639873254,1434,1432,1435,1432,5076
20231026,120400,9632597420,1432,1437,1437,1432,19800
20231026,120300,9604195974,1438,1438,1438,1436,2013
20231026,120200,9601303152,1438,1441,1441,1438,17251
20231026,120100,9576472150,1442,1442,1443,1440,1849
20231026,120000,9573806525,1442,1441,1443,1441,21124
20231026,115900,9543338802,1444,1439,1444,1439,34458
20231026,115800,9493667587,1439,1439,1440,1436,7217
20231026,115700,9483284542,1439,1431,1439,1431,18021
20231026,115600,9457453670,1431,1431,1431,1430,2992
20231026,115500,9453174118,1431,1430,1433,1430,2402
20231026,115400,9449738850,1429,1431,1431,1428,3207
20231026,115300,9445155438,1431,1429,1433,1429,1051
20231026,115200,9443651513,1428,1434,1435,1428,5015
20231026,115100,9436485549,1435,1428,1436,1428,460
20231026,115000,9435826475,1428,1430,1430,1428,1242
20231026,114900,9434052699,1428,1429,1442,1427,10199
20231026,114800,9419446688,1429,1426,1429,1426,3155
20231026,114700,9414942586,1426,1427,1428,1426,18083
20231026,114600,9389153009,1427,1428,1429,1427,13196
20231026,114500,9370312080,1428,1429,1429,1428,14535
20231026,114400,9349547723,1430,1429,1431,1428,6615
20231026,114300,9340092242,1428,1436,1436,1427,72734
20231026,114200,9236021972,1436,1441,1441,1435,54062
20231026,114100,9158283516,1441,1440,1441,1439,15338
20231026,114000,9136192714,1440,1440,1442,1439,5360
20231026,113900,9128474347,1439,1441,1441,1439,6123
20231026,113800,9119657239,1441,1440,1442,1440,4474
20231026,113700,9113211229,1441,1440,1444,1440,4947
20231026,113600,9106077443,1444,1439,1444,1438,6567
20231026,113500,9096624828,1439,1439,1439,1436,7903
20231026,113400,9085260895,1439,1444,1446,1438,42304
20231026,113300,9024233149,1445,1442,1448,1442,44234
20231026,113200,8960303373,1443,1441,1443,1440,18516
20231026,113100,8933624954,1442,1440,1447,1440,5798
20231026,113000,8925269489,1447,1446,1449,1440,23960
20231026,112900,8890628387,1449,1444,1452,1443,85654
20231026,112800,8766540013,1444,1437,1444,1437,10153
20231026,112700,8751909812,1442,1438,1442,1435,17267
20231026,112600,8727095412,1439,1442,1444,1437,16030
20231026,112500,8704028300,1444,1445,1446,1442,12881
20231026,112400,8685417112,1445,1447,1450,1442,48114
20231026,112300,8615758693,1447,1441,1449,1441,71349
20231026,112200,8512631689,1441,1442,1446,1441,49226
20231026,112100,8441591912,1442,1437,1444,1437,78746
20231026,112000,8328098236,1437,1436,1437,1433,30642
20231026,111900,8284127781,1437,1437,1438,1437,6434
20231026,111800,8274881306,1436,1437,1437,1435,8966
20231026,111700,8262005744,1437,1434,1438,1434,18267
20231026,111600,8235787582,1434,1436,1436,1433,12921
20231026,111500,8217259979,1436,1435,1443,1435,26251
20231026,111400,8179447418,1435,1428,1439,1428,35816
20231026,111300,8128084011,1427,1426,1428,1426,6196
20231026,111200,8119240028,1426,1426,1429,1425,9537
20231026,111100,8105637638,1426,1427,1427,1426,13800
20231026,111000,8085951814,1427,1432,1432,1427,1847
20231026,110900,8083310792,1433,1430,1433,1427,11382
20231026,110800,8067038951,1430,1434,1434,1429,11083
20231026,110700,8051188331,1435,1431,1436,1430,35283
20231026,110600,8000635510,1431,1433,1433,1429,9507
20231026,110500,7987041138,1433,1433,1433,1430,8435
20231026,110400,7974955870,1432,1434,1435,1425,29464
20231026,110300,7932830464,1435,1435,1439,1433,41502
20231026,110200,7873221590,1435,1437,1437,1427,58363
20231026,110100,7789635370,1437,1436,1444,1434,112206
20231026,110000,7628131313,1439,1422,1441,1422,185879
20231026,105900,7361749335,1423,1419,1424,1419,30691
20231026,105800,7318126876,1418,1413,1419,1413,13046
20231026,105700,7299663604,1413,1412,1413,1411,15653
20231026,105600,7277558211,1412,1406,1413,1404,11490
20231026,105500,7261379151,1410,1407,1410,1403,8336
20231026,105400,7249634492,1407,1405,1407,1404,513
20231026,105300,7248913245,1405,1406,1406,1404,1504
20231026,105200,7246800720,1404,1405,1407,1403,2083
20231026,105100,7243872770,1405,1403,1405,1403,5379
20231026,105000,7236317478,1403,1401,1403,1401,1094
20231026,104900,7234782774,1401,1400,1401,1399,3180
20231026,104800,7230333307,1400,1399,1400,1398,12399
20231026,104700,7212993722,1398,1400,1400,1398,780
20231026,104600,7211902744,1401,1403,1403,1398,34957
20231026,104500,7162956973,1403,1404,1404,1403,490
20231026,104400,7162269014,1404,1405,1405,1403,200
20231026,104300,7161988241,1406,1403,1406,1403,882
20231026,104200,7160749649,1402,1403,1403,1402,789
20231026,104100,7159643348,1403,1405,1405,1403,2385
20231026,104000,7156294229,1405,1406,1407,1405,4721
20231026,103900,7149657589,1406,1404,1406,1402,9264
20231026,103800,7136653077,1403,1403,1403,1403,1984
20231026,103700,7133869525,1405,1405,1405,1400,12309
20231026,103600,7116586414,1405,1406,1407,1405,5317
20231026,103500,7109115702,1408,1402,1408,1401,5468
20231026,103400,7101436060,1402,1401,1402,1399,2338
20231026,103300,7098162151,1401,1402,1404,1401,3668
20231026,103200,7093018962,1402,1401,1402,1399,1279
20231026,103100,7091226478,1403,1399,1403,1398,10610
20231026,103000,7076359985,1398,1397,1398,1397,4276
20231026,102900,7070385330,1397,1397,1398,1397,4683
20231026,102800,7063841995,1398,1398,1398,1396,4016
20231026,102700,7058231842,1396,1400,1400,1396,5050
20231026,102600,7051179554,1400,1398,1403,1396,5643
20231026,102500,7043290906,1398,1399,1400,1398,8329
20231026,102400,7031637714,1400,1400,1400,1399,6479
20231026,102300,7022568501,1399,1404,1405,1399,8178
20231026,102200,7011105402,1400,1395,1400,1394,9048
20231026,102100,6998460711,1397,1395,1397,1391,57914
20231026,102000,6917670173,1395,1405,1405,1391,68922
20231026,101900,6821284627,1404,1407,1407,1404,20542
20231026,101800,6792422615,1407,1407,1409,1406,17948
20231026,101700,6767170404,1409,1409,1410,1408,17033
20231026,101600,6743177305,1408,1409,1409,1408,7403
20231026,101500,6732751308,1409,1411,1411,1408,29252
20231026,101400,6691526625,1410,1412,1412,1410,1561
20231026,101300,6689323118,1412,1412,1417,1411,2666
20231026,101200,6685558231,1412,1412,1412,1411,3306
20231026,101100,6680892311,1412,1417,1417,1411,7310
20231026,101000,6670556687,1414,1416,1417,1412,9081
20231026,100900,6657721488,1414,1413,1417,1412,151
20231026,100800,6657508117,1413,1414,1417,1413,2804
20231026,100700,6653543183,1414,1420,1420,1412,11118
20231026,100600,6637803732,1420,1419,1420,1416,19001
20231026,100500,6610873384,1419,1420,1420,1419,6868
20231026,100400,6601123427,1420,1420,1420,1417,12587
20231026,100300,6583275735,1419,1419,1420,1418,22877
20231026,100200,6550818724,1419,1419,1420,1417,6663
20231026,100100,6541363100,1419,1419,1420,1418,3499
20231026,100000,6536396413,1419,1414,1419,1414,12269
20231026,095900,6519024695,1413,1407,1414,1406,4023
20231026,095800,6513349569,1406,1409,1415,1405,48448
20231026,095700,6445180176,1407,1410,1415,1407,25412
20231026,095600,6409361082,1408,1413,1415,1405,87006
20231026,095500,6286729517,1413,1418,1419,1413,15476
20231026,095400,6264816473,1419,1423,1423,1419,11109
20231026,095300,6249029878,1424,1418,1424,1417,6366
20231026,095200,6239996069,1417,1415,1417,1415,15711
20231026,095100,6217737560,1411,1421,1422,1411,105795
20231026,095000,6067836063,1421,1422,1423,1421,12071
20231026,094900,6050676089,1422,1421,1422,1421,3534
20231026,094800,6045652410,1422,1421,1422,1421,3570
20231026,094700,6040578234,1421,1420,1422,1420,4353
20231026,094600,6034395464,1420,1423,1423,1418,17375
20231026,094500,6009738362,1422,1418,1423,1418,18261
20231026,094400,5983791532,1419,1415,1419,1415,5240
20231026,094300,5976363807,1416,1420,1420,1415,72602
20231026,094200,5873500865,1420,1419,1424,1418,34428
20231026,094100,5824620116,1419,1427,1428,1416,102331
20231026,094000,5679118173,1426,1425,1427,1424,19002
20231026,093900,5652034774,1427,1426,1428,1425,19235
20231026,093800,5624604745,1425,1432,1432,1425,15143
20231026,093700,5602972233,1434,1426,1434,1423,43466
20231026,093600,5541024184,1426,1438,1438,1425,37546
20231026,093500,5487398849,1438,1423,1440,1422,71835
20231026,093400,5384574176,1423,1449,1464,1422,301448
20231026,093300,4949177090,1449,1445,1449,1444,35952
20231026,093200,4897167652,1445,1446,1447,1442,7466
20231026,093100,4886380603,1446,1446,1447,1445,21821
20231026,093000,4854818744,1446,1441,1448,1436,11071
20231026,092900,4838858763,1441,1447,1448,1441,22266
20231026,092800,4806696719,1447,1436,1447,1436,10070
20231026,092700,4792179870,1440,1442,1443,1435,16194
20231026,092600,4768907936,1442,1432,1443,1432,32304
20231026,092500,4722529419,1432,1436,1437,1432,20439
20231026,092400,4693210908,1439,1436,1439,1432,39078
20231026,092300,4637167819,1435,1440,1443,1435,31051
20231026,092200,4592514256,1440,1442,1444,1440,23860
20231026,092100,4558117727,1442,1439,1445,1439,12520
20231026,092000,4540067445,1440,1455,1456,1437,75144
20231026,091900,4431512122,1455,1455,1458,1450,42010
20231026,091800,4370371794,1455,1453,1458,1448,61071
20231026,091700,4281623277,1453,1446,1453,1446,32427
20231026,091600,4234622756,1446,1452,1454,1446,63912
20231026,091500,4141975880,1450,1441,1455,1441,131125
20231026,091400,3951881604,1443,1434,1443,1434,45561
20231026,091300,3886409655,1434,1430,1437,1427,47992
20231026,091200,3817733517,1427,1429,1440,1426,29303
20231026,091100,3775835884,1426,1423,1431,1422,44791
20231026,091000,3712020539,1422,1426,1428,1420,61166
20231026,090900,3624980877,1425,1433,1436,1423,77305
20231026,090800,3514620062,1433,1428,1435,1425,85110
20231026,090700,3392960462,1428,1454,1454,1409,233408
20231026,090600,3058393345,1454,1453,1458,1450,93856
20231026,090500,2922015146,1455,1461,1461,1447,246122
20231026,090400,2564148593,1461,1464,1469,1460,98305
20231026,090300,2420349582,1463,1471,1471,1455,215457
20231026,090200,2105140258,1471,1479,1490,1470,311239
20231026,090100,1644171132,1479,1497,1499,1472,229301
20231026,090000,1304570427,1499,1500,1520,1462,868654