KissMeData/066790/min/candle-20231025.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231025,193200,9535869252,1351,1351,1351,1351,48143
20231025,193100,9535869252,1351,1351,1351,1351,0
20231025,193000,9535869252,1351,1351,1351,1351,0
20231025,192900,9535869252,1351,1351,1351,1351,0
20231025,192800,9535869252,1351,1351,1351,1351,0
20231025,192700,9535869252,1351,1351,1351,1351,0
20231025,192600,9535869252,1351,1351,1351,1351,0
20231025,192500,9535869252,1351,1351,1351,1351,0
20231025,192400,9535869252,1351,1351,1351,1351,0
20231025,192300,9535869252,1351,1351,1351,1351,0
20231025,192200,9535869252,1351,1351,1351,1351,0
20231025,192100,9535869252,1351,1351,1351,1351,0
20231025,192000,9535869252,1351,1351,1351,1351,0
20231025,191900,9535869252,1351,1351,1351,1351,0
20231025,191800,9535869252,1351,1351,1351,1351,0
20231025,191700,9535869252,1351,1351,1351,1351,0
20231025,191600,9535869252,1351,1351,1351,1351,0
20231025,191500,9535869252,1351,1351,1351,1351,0
20231025,191400,9535869252,1351,1351,1351,1351,0
20231025,191300,9535869252,1351,1351,1351,1351,0
20231025,191200,9535869252,1351,1351,1351,1351,0
20231025,191100,9535869252,1351,1351,1351,1351,0
20231025,191000,9535869252,1351,1351,1351,1351,0
20231025,190900,9535869252,1351,1351,1351,1351,0
20231025,190800,9535869252,1351,1351,1351,1351,0
20231025,190700,9535869252,1351,1351,1351,1351,0
20231025,190600,9535869252,1351,1351,1351,1351,0
20231025,190500,9535869252,1351,1351,1351,1351,0
20231025,190400,9535869252,1351,1351,1351,1351,0
20231025,190300,9535869252,1351,1351,1351,1351,0
20231025,190200,9535869252,1351,1351,1351,1351,48143
20231025,190100,9535869252,1351,1351,1351,1351,0
20231025,190000,9535869252,1351,1351,1351,1351,0
20231025,185900,9535869252,1351,1351,1351,1351,0
20231025,185800,9535869252,1351,1351,1351,1351,0
20231025,185700,9535869252,1351,1351,1351,1351,0
20231025,185600,9535869252,1351,1351,1351,1351,0
20231025,185500,9535869252,1351,1351,1351,1351,0
20231025,185400,9535869252,1351,1351,1351,1351,0
20231025,185300,9535869252,1351,1351,1351,1351,0
20231025,185200,9535869252,1351,1351,1351,1351,0
20231025,185100,9535869252,1351,1351,1351,1351,0
20231025,185000,9535869252,1351,1351,1351,1351,0
20231025,184900,9535869252,1351,1351,1351,1351,0
20231025,184800,9535869252,1351,1351,1351,1351,0
20231025,184700,9535869252,1351,1351,1351,1351,0
20231025,184600,9535869252,1351,1351,1351,1351,0
20231025,184500,9535869252,1351,1351,1351,1351,0
20231025,184400,9535869252,1351,1351,1351,1351,0
20231025,184300,9535869252,1351,1351,1351,1351,0
20231025,184200,9535869252,1351,1351,1351,1351,0
20231025,184100,9535869252,1351,1351,1351,1351,0
20231025,184000,9535869252,1351,1351,1351,1351,0
20231025,183900,9535869252,1351,1351,1351,1351,0
20231025,183800,9535869252,1351,1351,1351,1351,0
20231025,183700,9535869252,1351,1351,1351,1351,0
20231025,183600,9535869252,1351,1351,1351,1351,0
20231025,183500,9535869252,1351,1351,1351,1351,0
20231025,183400,9535869252,1351,1351,1351,1351,0
20231025,183300,9535869252,1351,1351,1351,1351,0
20231025,183200,9535869252,1351,1351,1351,1351,48143
20231025,183100,9535869252,1351,1351,1351,1351,0
20231025,183000,9535869252,1351,1351,1351,1351,0
20231025,182900,9535869252,1351,1351,1351,1351,0
20231025,182800,9535869252,1351,1351,1351,1351,0
20231025,182700,9535869252,1351,1351,1351,1351,0
20231025,182600,9535869252,1351,1351,1351,1351,0
20231025,182500,9535869252,1351,1351,1351,1351,0
20231025,182400,9535869252,1351,1351,1351,1351,0
20231025,182300,9535869252,1351,1351,1351,1351,0
20231025,182200,9535869252,1351,1351,1351,1351,0
20231025,182100,9535869252,1351,1351,1351,1351,0
20231025,182000,9535869252,1351,1351,1351,1351,0
20231025,181900,9535869252,1351,1351,1351,1351,0
20231025,181800,9535869252,1351,1351,1351,1351,0
20231025,181700,9535869252,1351,1351,1351,1351,0
20231025,181600,9535869252,1351,1351,1351,1351,0
20231025,181500,9535869252,1351,1351,1351,1351,0
20231025,181400,9535869252,1351,1351,1351,1351,0
20231025,181300,9535869252,1351,1351,1351,1351,0
20231025,181200,9535869252,1351,1351,1351,1351,0
20231025,181100,9535869252,1351,1351,1351,1351,0
20231025,181000,9535869252,1351,1351,1351,1351,0
20231025,180900,9535869252,1351,1351,1351,1351,0
20231025,180800,9535869252,1351,1351,1351,1351,0
20231025,180700,9535869252,1351,1351,1351,1351,0
20231025,180600,9535869252,1351,1351,1351,1351,0
20231025,180500,9535869252,1351,1351,1351,1351,0
20231025,180400,9535869252,1351,1351,1351,1351,0
20231025,180300,9535869252,1351,1351,1351,1351,0
20231025,180200,9535869252,1351,1351,1351,1351,48143
20231025,180100,9535869252,1351,1351,1351,1351,0
20231025,180000,9535869252,1351,1351,1351,1351,0
20231025,175900,9535869252,1351,1351,1351,1351,0
20231025,175800,9535869252,1351,1351,1351,1351,0
20231025,175700,9535869252,1351,1351,1351,1351,0
20231025,175600,9535869252,1351,1351,1351,1351,0
20231025,175500,9535869252,1351,1351,1351,1351,0
20231025,175400,9535869252,1351,1351,1351,1351,0
20231025,175300,9535869252,1351,1351,1351,1351,0
20231025,175200,9535869252,1351,1351,1351,1351,0
20231025,175100,9535869252,1351,1351,1351,1351,0
20231025,175000,9535869252,1351,1351,1351,1351,0
20231025,174900,9535869252,1351,1351,1351,1351,0
20231025,174800,9535869252,1351,1351,1351,1351,0
20231025,174700,9535869252,1351,1351,1351,1351,0
20231025,174600,9535869252,1351,1351,1351,1351,0
20231025,174500,9535869252,1351,1351,1351,1351,0
20231025,174400,9535869252,1351,1351,1351,1351,0
20231025,174300,9535869252,1351,1351,1351,1351,0
20231025,174200,9535869252,1351,1351,1351,1351,0
20231025,174100,9535869252,1351,1351,1351,1351,0
20231025,174000,9535869252,1351,1351,1351,1351,0
20231025,173900,9535869252,1351,1351,1351,1351,0
20231025,173800,9535869252,1351,1351,1351,1351,0
20231025,173700,9535869252,1351,1351,1351,1351,0
20231025,173600,9535869252,1351,1351,1351,1351,0
20231025,173500,9535869252,1351,1351,1351,1351,0
20231025,173400,9535869252,1351,1351,1351,1351,0
20231025,173300,9535869252,1351,1351,1351,1351,0
20231025,173200,9535869252,1351,1351,1351,1351,48143
20231025,173100,9535869252,1351,1351,1351,1351,0
20231025,173000,9535869252,1351,1351,1351,1351,0
20231025,172900,9535869252,1351,1351,1351,1351,0
20231025,172800,9535869252,1351,1351,1351,1351,0
20231025,172700,9535869252,1351,1351,1351,1351,0
20231025,172600,9535869252,1351,1351,1351,1351,0
20231025,172500,9535869252,1351,1351,1351,1351,0
20231025,172400,9535869252,1351,1351,1351,1351,0
20231025,172300,9535869252,1351,1351,1351,1351,0
20231025,172200,9535869252,1351,1351,1351,1351,0
20231025,172100,9535869252,1351,1351,1351,1351,0
20231025,172000,9535869252,1351,1351,1351,1351,0
20231025,171900,9535869252,1351,1351,1351,1351,0
20231025,171800,9535869252,1351,1351,1351,1351,0
20231025,171700,9535869252,1351,1351,1351,1351,0
20231025,171600,9535869252,1351,1351,1351,1351,0
20231025,171500,9535869252,1351,1351,1351,1351,0
20231025,171400,9535869252,1351,1351,1351,1351,0
20231025,171300,9535869252,1351,1351,1351,1351,0
20231025,171200,9535869252,1351,1351,1351,1351,0
20231025,171100,9535869252,1351,1351,1351,1351,0
20231025,171000,9535869252,1351,1351,1351,1351,0
20231025,170900,9535869252,1351,1351,1351,1351,0
20231025,170800,9535869252,1351,1351,1351,1351,0
20231025,170700,9535869252,1351,1351,1351,1351,0
20231025,170600,9535869252,1351,1351,1351,1351,0
20231025,170500,9535869252,1351,1351,1351,1351,0
20231025,170400,9535869252,1351,1351,1351,1351,0
20231025,170300,9535869252,1351,1351,1351,1351,0
20231025,170200,9535869252,1351,1351,1351,1351,48143
20231025,170100,9535869252,1351,1351,1351,1351,0
20231025,170000,9535869252,1351,1351,1351,1351,0
20231025,165900,9535869252,1351,1351,1351,1351,0
20231025,165800,9535869252,1351,1351,1351,1351,0
20231025,165700,9535869252,1351,1351,1351,1351,0
20231025,165600,9535869252,1351,1351,1351,1351,0
20231025,165500,9535869252,1351,1351,1351,1351,0
20231025,165400,9535869252,1351,1351,1351,1351,0
20231025,165300,9535869252,1351,1351,1351,1351,0
20231025,165200,9535869252,1351,1351,1351,1351,0
20231025,165100,9535869252,1351,1351,1351,1351,0
20231025,165000,9535869252,1351,1351,1351,1351,0
20231025,164900,9535869252,1351,1351,1351,1351,0
20231025,164800,9535869252,1351,1351,1351,1351,0
20231025,164700,9535869252,1351,1351,1351,1351,0
20231025,164600,9535869252,1351,1351,1351,1351,0
20231025,164500,9535869252,1351,1351,1351,1351,0
20231025,164400,9535869252,1351,1351,1351,1351,0
20231025,164300,9535869252,1351,1351,1351,1351,0
20231025,164200,9535869252,1351,1351,1351,1351,0
20231025,164100,9535869252,1351,1351,1351,1351,0
20231025,164000,9535869252,1351,1351,1351,1351,0
20231025,163900,9535869252,1351,1351,1351,1351,0
20231025,163800,9535869252,1351,1351,1351,1351,0
20231025,163700,9535869252,1351,1351,1351,1351,0
20231025,163600,9535869252,1351,1351,1351,1351,0
20231025,163500,9535869252,1351,1351,1351,1351,0
20231025,163400,9535869252,1351,1351,1351,1351,0
20231025,163300,9535869252,1351,1351,1351,1351,0
20231025,163200,9535869252,1351,1351,1351,1351,48143
20231025,163100,9535869252,1351,1351,1351,1351,0
20231025,163000,9535869252,1351,1351,1351,1351,0
20231025,162900,9535869252,1351,1351,1351,1351,0
20231025,162800,9535869252,1351,1351,1351,1351,0
20231025,162700,9535869252,1351,1351,1351,1351,0
20231025,162600,9535869252,1351,1351,1351,1351,0
20231025,162500,9535869252,1351,1351,1351,1351,0
20231025,162400,9535869252,1351,1351,1351,1351,0
20231025,162300,9535869252,1351,1351,1351,1351,0
20231025,162200,9535869252,1351,1351,1351,1351,0
20231025,162100,9535869252,1351,1351,1351,1351,0
20231025,162000,9535869252,1351,1351,1351,1351,0
20231025,161900,9535869252,1351,1351,1351,1351,0
20231025,161800,9535869252,1351,1351,1351,1351,0
20231025,161700,9535869252,1351,1351,1351,1351,0
20231025,161600,9535869252,1351,1351,1351,1351,0
20231025,161500,9535869252,1351,1351,1351,1351,0
20231025,161400,9535869252,1351,1351,1351,1351,0
20231025,161300,9535869252,1351,1351,1351,1351,0
20231025,161200,9535869252,1351,1351,1351,1351,0
20231025,161100,9535869252,1351,1351,1351,1351,0
20231025,161000,9535869252,1351,1351,1351,1351,0
20231025,160900,9535869252,1351,1351,1351,1351,0
20231025,160800,9535869252,1351,1351,1351,1351,0
20231025,160700,9535869252,1351,1351,1351,1351,0
20231025,160600,9535869252,1351,1351,1351,1351,0
20231025,160500,9535869252,1351,1351,1351,1351,0
20231025,160400,9535869252,1351,1351,1351,1351,0
20231025,160300,9535869252,1351,1351,1351,1351,0
20231025,160200,9535869252,1351,1351,1351,1351,48143
20231025,160100,9535869252,1351,1351,1351,1351,0
20231025,160000,9535869252,1351,1351,1351,1351,0
20231025,155900,9535869252,1351,1351,1351,1351,0
20231025,155800,9535869252,1351,1351,1351,1351,0
20231025,155700,9535869252,1351,1351,1351,1351,0
20231025,155600,9535869252,1351,1351,1351,1351,0
20231025,155500,9535869252,1351,1351,1351,1351,0
20231025,155400,9535869252,1351,1351,1351,1351,0
20231025,155300,9535869252,1351,1351,1351,1351,0
20231025,155200,9535869252,1351,1351,1351,1351,0
20231025,155100,9535869252,1351,1351,1351,1351,0
20231025,155000,9535869252,1351,1351,1351,1351,0
20231025,154900,9535869252,1351,1351,1351,1351,0
20231025,154800,9535869252,1351,1351,1351,1351,0
20231025,154700,9535869252,1351,1351,1351,1351,0
20231025,154600,9535869252,1351,1351,1351,1351,0
20231025,154500,9535869252,1351,1351,1351,1351,0
20231025,154400,9535869252,1351,1351,1351,1351,0
20231025,154300,9535869252,1351,1351,1351,1351,0
20231025,154200,9535869252,1351,1351,1351,1351,0
20231025,154100,9535869252,1351,1351,1351,1351,0
20231025,154000,9535869252,1351,1351,1351,1351,0
20231025,153900,9535869252,1351,1351,1351,1351,0
20231025,153800,9535869252,1351,1351,1351,1351,0
20231025,153700,9535869252,1351,1351,1351,1351,0
20231025,153600,9535869252,1351,1351,1351,1351,0
20231025,153500,9535869252,1351,1351,1351,1351,0
20231025,153400,9535869252,1351,1351,1351,1351,0
20231025,153300,9535869252,1351,1351,1351,1351,0
20231025,153200,9535869252,1351,1351,1351,1351,48143
20231025,153100,9535869252,1351,1351,1351,1351,0
20231025,153000,9535869252,1351,1351,1351,1351,48143
20231025,152900,9470828059,1355,1355,1355,1355,0
20231025,152800,9470828059,1355,1355,1355,1355,0
20231025,152700,9470828059,1355,1355,1355,1355,0
20231025,152600,9470828059,1355,1355,1355,1355,0
20231025,152500,9470828059,1355,1355,1355,1355,0
20231025,152400,9470828059,1355,1355,1355,1355,0
20231025,152300,9470828059,1355,1355,1355,1355,0
20231025,152200,9470828059,1355,1355,1355,1355,0
20231025,152100,9470828059,1355,1355,1355,1355,0
20231025,152000,9470828059,1355,1355,1355,1355,0
20231025,151900,9470828059,1355,1359,1360,1355,17250
20231025,151800,9447390215,1358,1358,1364,1357,7387
20231025,151700,9437360253,1357,1357,1358,1357,19296
20231025,151600,9411164327,1366,1361,1366,1357,11809
20231025,151500,9395118357,1361,1368,1368,1361,6985
20231025,151400,9385574929,1357,1369,1369,1357,18764
20231025,151300,9359942094,1355,1360,1369,1355,24597
20231025,151200,9326432690,1360,1360,1360,1354,449
20231025,151100,9325822201,1356,1360,1360,1356,2185
20231025,151000,9322859313,1360,1364,1364,1357,11808
20231025,150900,9306796709,1364,1367,1367,1356,293
20231025,150800,9306398303,1356,1368,1368,1354,7996
20231025,150700,9295529515,1368,1361,1372,1360,4486
20231025,150600,9289415078,1372,1376,1377,1359,9153
20231025,150500,9276874029,1377,1356,1379,1356,28820
20231025,150400,9237484320,1356,1351,1356,1351,5951
20231025,150300,9229427467,1350,1345,1350,1345,7272
20231025,150200,9219639300,1349,1347,1349,1345,7007
20231025,150100,9210192101,1348,1344,1348,1344,4373
20231025,150000,9204303895,1345,1341,1345,1341,3799
20231025,145900,9199201541,1341,1342,1342,1341,582
20231025,145800,9198420869,1341,1342,1342,1335,8364
20231025,145700,9187226000,1338,1342,1342,1338,2578
20231025,145600,9183776420,1338,1338,1342,1338,2403
20231025,145500,9180559058,1342,1339,1342,1335,8032
20231025,145400,9169791415,1339,1338,1339,1335,3319
20231025,145300,9165347742,1339,1338,1339,1337,11427
20231025,145200,9150058538,1333,1333,1339,1332,10683
20231025,145100,9135823150,1333,1333,1333,1332,2081
20231025,145000,9133049878,1332,1331,1337,1331,13654
20231025,144900,9114852018,1330,1324,1330,1323,8075
20231025,144800,9104156247,1324,1324,1324,1323,4701
20231025,144700,9097934684,1325,1328,1333,1325,8443
20231025,144600,9086745063,1326,1330,1333,1326,19867
20231025,144500,9060377565,1333,1335,1335,1328,7192
20231025,144400,9050810400,1337,1342,1342,1335,3271
20231025,144300,9046429652,1342,1342,1343,1340,1303
20231025,144200,9044683084,1340,1329,1340,1329,15525
20231025,144100,9023929101,1330,1328,1330,1328,4094
20231025,144000,9018488844,1330,1329,1335,1328,1874
20231025,143900,9015999870,1335,1339,1339,1328,18849
20231025,143800,8990861278,1339,1340,1340,1336,778
20231025,143700,8989819632,1340,1338,1353,1336,6157
20231025,143600,8981572773,1336,1357,1357,1336,3301
20231025,143500,8977121625,1360,1334,1372,1334,16114
20231025,143400,8955405200,1334,1327,1334,1326,2924
20231025,143300,8951512957,1331,1333,1334,1329,4291
20231025,143200,8945799130,1334,1333,1336,1333,19188
20231025,143100,8920213218,1333,1326,1334,1326,332
20231025,143000,8919770589,1333,1329,1333,1324,5585
20231025,142900,8912360730,1332,1327,1332,1319,1896
20231025,142800,8909844289,1328,1315,1328,1315,16929
20231025,142700,8887505543,1315,1320,1320,1313,13634
20231025,142600,8869581766,1320,1329,1330,1320,12646
20231025,142500,8852824267,1329,1322,1330,1322,15632
20231025,142400,8832133171,1322,1346,1346,1322,80940
20231025,142300,8723811799,1346,1350,1354,1346,25699
20231025,142200,8689111451,1351,1359,1359,1351,28647
20231025,142100,8650341346,1358,1361,1361,1358,6680
20231025,142000,8641265931,1361,1361,1361,1361,696
20231025,141900,8640318675,1365,1361,1365,1361,424
20231025,141800,8639740475,1365,1361,1365,1360,4383
20231025,141700,8633777600,1362,1368,1368,1362,744
20231025,141600,8632763606,1368,1362,1368,1361,5059
20231025,141500,8625875405,1362,1362,1362,1362,55
20231025,141400,8625800495,1362,1368,1368,1362,10427
20231025,141300,8611584766,1367,1368,1368,1367,2521
20231025,141200,8608137811,1368,1372,1372,1368,952
20231025,141100,8606834323,1364,1369,1372,1363,35650
20231025,141000,8558235613,1370,1364,1370,1362,4175
20231025,140900,8552539606,1365,1366,1370,1365,4128
20231025,140800,8546903606,1366,1373,1373,1366,7108
20231025,140700,8537162771,1372,1379,1379,1372,5169
20231025,140600,8530054651,1379,1378,1379,1377,2658
20231025,140500,8526393661,1378,1377,1378,1377,6257
20231025,140400,8517776520,1377,1373,1377,1373,525
20231025,140300,8517055651,1373,1371,1385,1371,6418
20231025,140200,8508219391,1370,1384,1384,1370,4580
20231025,140100,8501913831,1384,1386,1386,1384,900
20231025,140000,8500667157,1386,1388,1388,1386,1338
20231025,135900,8498812627,1390,1390,1390,1386,1546
20231025,135800,8496665701,1390,1390,1394,1390,2102
20231025,135700,8493737066,1385,1385,1385,1385,452
20231025,135600,8493111046,1390,1385,1390,1385,4524
20231025,135500,8486824856,1390,1385,1390,1385,2478
20231025,135400,8483381126,1385,1385,1385,1385,600
20231025,135300,8482550126,1390,1384,1394,1384,994
20231025,135200,8481167920,1383,1383,1383,1382,8178
20231025,135100,8469857752,1395,1387,1395,1382,4964
20231025,135000,8462978074,1386,1386,1387,1386,3827
20231025,134900,8457673526,1386,1395,1396,1386,2155
20231025,134800,8454678564,1396,1395,1396,1388,3235
20231025,134700,8450163534,1387,1387,1396,1387,4600
20231025,134600,8443773157,1386,1393,1393,1386,2368
20231025,134500,8440483647,1393,1395,1395,1388,2853
20231025,134400,8436507014,1394,1398,1398,1394,515
20231025,134300,8435787351,1398,1394,1398,1394,5480
20231025,134200,8428134329,1394,1393,1394,1389,822
20231025,134100,8426989471,1394,1393,1394,1388,1558
20231025,134000,8424818600,1393,1390,1394,1390,5328
20231025,133900,8417397746,1388,1387,1394,1387,1518
20231025,133800,8415291463,1387,1390,1390,1386,3195
20231025,133700,8410857361,1395,1390,1395,1386,1510
20231025,133600,8408758338,1388,1397,1398,1388,1265
20231025,133500,8406995819,1398,1399,1399,1389,1782
20231025,133400,8404504688,1398,1398,1398,1386,2985
20231025,133300,8400342262,1400,1416,1420,1387,40853
20231025,133200,8342734013,1415,1372,1415,1372,16707
20231025,133100,8319432398,1372,1373,1374,1372,5738
20231025,133000,8311555320,1373,1378,1382,1373,2297
20231025,132900,8308389599,1372,1381,1381,1372,542
20231025,132800,8307641190,1381,1378,1381,1370,1505
20231025,132700,8305565420,1378,1369,1378,1368,4479
20231025,132600,8299434134,1368,1369,1378,1368,4609
20231025,132500,8293122413,1369,1368,1383,1368,11091
20231025,132400,8277894756,1367,1364,1386,1359,6852
20231025,132300,8268514125,1364,1353,1377,1353,15370
20231025,132200,8247520057,1353,1377,1377,1351,19882
20231025,132100,8220457404,1377,1385,1385,1373,15667
20231025,132000,8198870762,1385,1394,1394,1385,8158
20231025,131900,8187555675,1395,1388,1395,1387,14569
20231025,131800,8167330381,1395,1390,1396,1387,13109
20231025,131700,8149132865,1396,1400,1407,1385,9668
20231025,131600,8135631021,1400,1381,1400,1380,19822
20231025,131500,8107917184,1380,1385,1385,1380,3566
20231025,131400,8102988355,1386,1388,1395,1386,1581
20231025,131300,8100794535,1388,1388,1389,1388,2697
20231025,131200,8097050771,1396,1387,1396,1387,4346
20231025,131100,8091012752,1388,1388,1400,1387,10976
20231025,131000,8075754355,1387,1406,1406,1387,4741
20231025,130900,8069125638,1406,1416,1418,1392,17252
20231025,130800,8044797947,1416,1397,1418,1397,28673
20231025,130700,8004502455,1398,1388,1398,1388,10991
20231025,130600,7989198907,1388,1384,1388,1380,2507
20231025,130500,7985726460,1384,1383,1385,1375,671
20231025,130400,7984800489,1374,1381,1388,1374,11090
20231025,130300,7969510685,1381,1381,1389,1379,3419
20231025,130200,7964790631,1389,1389,1389,1381,2322
20231025,130100,7961569629,1390,1378,1393,1378,16807
20231025,130000,7938267464,1377,1378,1378,1374,1475
20231025,125900,7936235818,1378,1377,1378,1377,1243
20231025,125800,7934523004,1377,1376,1377,1376,2118
20231025,125700,7931606636,1376,1369,1379,1369,6982
20231025,125600,7922031246,1368,1369,1369,1368,1911
20231025,125500,7919416951,1369,1370,1370,1369,1482
20231025,125400,7917388092,1369,1368,1377,1368,2878
20231025,125300,7913449706,1368,1375,1375,1368,6412
20231025,125200,7904640353,1375,1378,1378,1368,2384
20231025,125100,7901366452,1375,1375,1380,1375,2418
20231025,125000,7898040194,1380,1389,1389,1375,6006
20231025,124900,7889729309,1387,1389,1393,1386,2788
20231025,124800,7885856056,1389,1380,1389,1380,13610
20231025,124700,7866984176,1382,1371,1382,1371,1871
20231025,124600,7864404346,1370,1366,1374,1366,5866
20231025,124500,7856363082,1367,1363,1367,1363,13356
20231025,124400,7838125594,1363,1364,1364,1359,4296
20231025,124300,7832269882,1364,1361,1366,1359,1846
20231025,124200,7829752854,1361,1356,1362,1355,3041
20231025,124100,7825625869,1356,1356,1358,1356,1550
20231025,124000,7823522866,1356,1358,1359,1355,1908
20231025,123900,7820933938,1359,1359,1359,1354,911
20231025,123800,7819698406,1359,1346,1360,1341,42003
20231025,123700,7763007308,1346,1364,1364,1346,20330
20231025,123600,7735550936,1354,1353,1367,1353,9007
20231025,123500,7723357468,1353,1371,1371,1351,46516
20231025,123400,7660018510,1371,1371,1371,1370,1217
20231025,123300,7658351168,1371,1379,1379,1371,1356
20231025,123200,7656488750,1379,1371,1379,1371,7314
20231025,123100,7646460057,1371,1378,1382,1371,12781
20231025,123000,7628902772,1379,1373,1380,1372,3798
20231025,122900,7623670858,1371,1369,1371,1369,5053
20231025,122800,7616751009,1369,1370,1371,1369,6865
20231025,122700,7607346401,1371,1376,1376,1371,9530
20231025,122600,7594266159,1380,1377,1382,1376,2746
20231025,122500,7590479391,1377,1382,1382,1377,5884
20231025,122400,7582363459,1382,1373,1383,1373,3192
20231025,122300,7577961011,1373,1375,1375,1373,3965
20231025,122200,7572513795,1379,1376,1384,1371,7276
20231025,122100,7562512740,1375,1376,1376,1375,4666
20231025,122000,7556094510,1374,1385,1389,1374,3971
20231025,121900,7550593634,1385,1387,1389,1372,3780
20231025,121800,7545390167,1373,1375,1379,1373,2396
20231025,121700,7542097404,1375,1374,1379,1371,4710
20231025,121600,7535631762,1374,1382,1382,1374,6602
20231025,121500,7526546753,1382,1382,1383,1382,1551
20231025,121400,7524402760,1382,1383,1393,1382,8654
20231025,121300,7512439829,1381,1393,1397,1381,12020
20231025,121200,7495796398,1393,1397,1397,1393,2612
20231025,121100,7492152618,1397,1393,1397,1393,2138
20231025,121000,7489172464,1393,1400,1400,1393,4415
20231025,120900,7483008399,1393,1400,1402,1393,6239
20231025,120800,7474299671,1400,1405,1405,1393,8696
20231025,120700,7462129037,1406,1398,1406,1398,8822
20231025,120600,7449751451,1392,1390,1398,1390,1317
20231025,120500,7447913159,1398,1397,1399,1389,1042
20231025,120400,7446457736,1397,1399,1400,1381,8468
20231025,120300,7434661962,1398,1387,1399,1387,7835
20231025,120200,7423766542,1383,1382,1387,1382,7747
20231025,120100,7413055728,1382,1383,1387,1378,7245
20231025,120000,7403038295,1383,1379,1383,1377,3636
20231025,115900,7398022651,1379,1369,1379,1368,10241
20231025,115800,7383942806,1376,1375,1379,1368,4312
20231025,115700,7378007447,1380,1372,1380,1370,12133
20231025,115600,7361329486,1374,1369,1375,1359,37496
20231025,115500,7310086494,1365,1395,1399,1362,26863
20231025,115400,7272978729,1400,1400,1400,1390,11345
20231025,115300,7257164880,1401,1401,1406,1400,14232
20231025,115200,7237193723,1401,1416,1416,1401,20202
20231025,115100,7208743220,1416,1418,1418,1410,32723
20231025,115000,7162557637,1418,1419,1419,1418,943
20231025,114900,7161220366,1419,1421,1421,1419,1902
20231025,114800,7158519658,1421,1422,1430,1421,7526
20231025,114700,7147824167,1421,1421,1432,1420,4383
20231025,114600,7141597518,1429,1420,1429,1418,10385
20231025,114500,7126827526,1434,1442,1445,1415,11236
20231025,114400,7110675906,1445,1445,1445,1441,6207
20231025,114300,7101730017,1445,1445,1445,1440,5291
20231025,114200,7094092886,1445,1447,1447,1437,5155
20231025,114100,7086653083,1438,1427,1448,1426,49766
20231025,114000,7015285676,1426,1417,1428,1414,36388
20231025,113900,6963593087,1417,1417,1418,1412,2490
20231025,113800,6960071262,1412,1414,1418,1411,4947
20231025,113700,6953081985,1414,1418,1418,1414,822
20231025,113600,6951918142,1418,1420,1421,1418,4906
20231025,113500,6944952134,1420,1418,1421,1418,9115
20231025,113400,6932004181,1418,1413,1418,1410,2329
20231025,113300,6928714986,1413,1421,1421,1413,4336
20231025,113200,6922562859,1420,1420,1421,1420,1512
20231025,113100,6920415769,1416,1419,1421,1416,7594
20231025,113000,6909634285,1419,1413,1419,1409,2651
20231025,112900,6905889148,1414,1418,1420,1414,3736
20231025,112800,6900589513,1417,1416,1417,1409,4059
20231025,112700,6894854013,1408,1406,1417,1406,9129
20231025,112600,6881973002,1415,1411,1421,1405,12039
20231025,112500,6864981986,1411,1416,1416,1406,28177
20231025,112400,6825273134,1410,1421,1422,1410,15437
20231025,112300,6803425260,1417,1416,1423,1414,8132
20231025,112200,6791892899,1416,1406,1416,1406,6034
20231025,112100,6783393838,1405,1410,1420,1405,12010
20231025,112000,6766430789,1410,1412,1422,1407,6893
20231025,111900,6756709370,1410,1425,1425,1409,6255
20231025,111800,6747857725,1418,1404,1428,1404,48309
20231025,111700,6679974635,1404,1412,1413,1403,13856
20231025,111600,6660442229,1410,1429,1430,1410,25731
20231025,111500,6624029993,1430,1429,1430,1424,2794
20231025,111400,6620042755,1430,1420,1430,1420,10515
20231025,111300,6605089024,1415,1435,1435,1415,21693
20231025,111200,6574185993,1433,1420,1435,1420,21586
20231025,111100,6543349614,1421,1425,1427,1420,10045
20231025,111000,6529050713,1428,1428,1428,1421,2262
20231025,110900,6525822968,1428,1420,1429,1418,6183
20231025,110800,6517028940,1419,1441,1445,1417,23689
20231025,110700,6483146905,1445,1445,1448,1441,16385
20231025,110600,6459460529,1443,1426,1447,1426,13875
20231025,110500,6439446725,1426,1425,1426,1417,10496
20231025,110400,6424530629,1425,1431,1432,1410,29410
20231025,110300,6382835988,1432,1436,1441,1432,14445
20231025,110200,6362063301,1436,1446,1447,1436,6551
20231025,110100,6352645149,1438,1455,1456,1438,47958
20231025,110000,6282986316,1455,1449,1456,1449,42509
20231025,105900,6221242077,1449,1439,1449,1438,23045
20231025,105800,6187999512,1440,1441,1445,1439,33598
20231025,105700,6139618763,1440,1444,1445,1440,18389
20231025,105600,6113092114,1441,1447,1450,1439,10290
20231025,105500,6098239723,1447,1431,1447,1426,22706
20231025,105400,6065645533,1431,1422,1431,1422,16562
20231025,105300,6042054525,1422,1423,1445,1420,46532
20231025,105200,5975727980,1421,1422,1450,1416,28773
20231025,105100,5934659612,1419,1450,1450,1416,65439
20231025,105000,5840730283,1445,1442,1458,1442,58936
20231025,104900,5755369147,1441,1430,1441,1430,32521
20231025,104800,5708662606,1431,1413,1431,1413,52994
20231025,104700,5633372224,1413,1399,1420,1389,39617
20231025,104600,5577727135,1400,1390,1409,1389,45672
20231025,104500,5513887266,1390,1386,1392,1383,3481
20231025,104400,5509054833,1394,1387,1396,1381,21939
20231025,104300,5478658238,1388,1384,1390,1376,19496
20231025,104200,5451726323,1384,1389,1397,1372,83147
20231025,104100,5336969511,1400,1414,1414,1376,88765
20231025,104000,5213211583,1403,1420,1420,1400,56482
20231025,103900,5133544167,1416,1416,1416,1416,0
20231025,103800,5133544167,1416,1388,1416,1388,95598
20231025,103700,4999256878,1388,1369,1390,1369,12888
20231025,103600,4981539995,1379,1364,1379,1364,24329
20231025,103500,4948102970,1370,1350,1374,1350,14861
20231025,103400,4927907914,1355,1384,1384,1350,60539
20231025,103300,4844798400,1384,1396,1398,1384,30676
20231025,103200,4802095781,1392,1393,1398,1388,14972
20231025,103100,4781194047,1393,1389,1399,1387,55459
20231025,103000,4703945052,1389,1387,1390,1380,20039
20231025,102900,4676173137,1383,1380,1392,1377,31405
20231025,102800,4632666225,1380,1390,1399,1373,47421
20231025,102700,4566790824,1399,1376,1399,1370,106518
20231025,102600,4419103271,1375,1350,1377,1350,53672
20231025,102500,4345756565,1349,1336,1350,1336,13237
20231025,102400,4327960002,1336,1341,1343,1333,2203
20231025,102300,4325016350,1333,1345,1345,1333,9514
20231025,102200,4312294385,1344,1340,1344,1335,14943
20231025,102100,4292267416,1339,1321,1341,1320,12784
20231025,102000,4275272866,1325,1333,1333,1321,19842
20231025,101900,4248986929,1340,1337,1341,1334,13768
20231025,101800,4230568976,1341,1344,1344,1335,13914
20231025,101700,4211944358,1343,1355,1356,1336,39961
20231025,101600,4158370677,1355,1340,1360,1336,54994
20231025,101500,4084425565,1339,1333,1339,1329,8713
20231025,101400,4072801284,1333,1322,1333,1322,11894
20231025,101300,4056993408,1322,1321,1329,1321,7735
20231025,101200,4046735190,1324,1325,1329,1319,10877
20231025,101100,4032315979,1324,1308,1324,1308,16839
20231025,101000,4010145182,1304,1304,1306,1304,6447
20231025,100900,4001736209,1308,1302,1313,1302,10037
20231025,100800,3988592800,1301,1300,1310,1300,10723
20231025,100700,3974610921,1299,1300,1309,1296,22340
20231025,100600,3945506668,1297,1310,1310,1295,52566
20231025,100500,3876988755,1310,1319,1319,1310,16411
20231025,100400,3855474332,1319,1314,1320,1311,25296
20231025,100300,3822268459,1312,1314,1324,1312,41645
20231025,100200,3767539869,1314,1328,1329,1313,21932
20231025,100100,3738647532,1320,1329,1334,1320,22375
20231025,100000,3708994866,1328,1334,1336,1327,27100
20231025,095900,3672876264,1335,1326,1337,1325,24661
20231025,095800,3640122668,1325,1326,1336,1324,32316
20231025,095700,3597269652,1326,1337,1350,1326,33890
20231025,095600,3551864385,1341,1332,1350,1332,41668
20231025,095500,3496138253,1327,1362,1373,1327,94559
20231025,095400,3368387045,1362,1351,1380,1350,178469
20231025,095300,3124670058,1350,1328,1350,1328,108166
20231025,095200,2979384239,1334,1324,1335,1323,38045
20231025,095100,2928841254,1320,1319,1325,1312,35936
20231025,095000,2881344015,1325,1324,1333,1309,64673
20231025,094900,2795977022,1331,1309,1338,1309,114874
20231025,094800,2643731816,1309,1289,1324,1288,75115
20231025,094700,2545983538,1287,1290,1292,1281,19219
20231025,094600,2521246620,1290,1282,1290,1278,18140
20231025,094500,2497873216,1278,1258,1290,1258,74468
20231025,094400,2403096761,1263,1264,1264,1258,3551
20231025,094300,2398614812,1264,1264,1264,1264,3093
20231025,094200,2394705260,1264,1264,1264,1256,4846
20231025,094100,2388611042,1264,1260,1267,1256,3827
20231025,094000,2383792182,1260,1267,1267,1260,3457
20231025,093900,2379433040,1268,1266,1270,1266,21001
20231025,093800,2352792259,1266,1267,1270,1262,7831
20231025,093700,2342868370,1267,1262,1269,1262,2107
20231025,093600,2340198899,1261,1253,1261,1253,10001
20231025,093500,2327615303,1251,1250,1260,1250,2066
20231025,093400,2325021702,1262,1247,1262,1247,30767
20231025,093300,2286268716,1246,1255,1263,1246,16388
20231025,093200,2265761341,1255,1256,1272,1254,26429
20231025,093100,2232346485,1257,1242,1257,1240,19192
20231025,093000,2208386375,1240,1237,1242,1236,7065
20231025,092900,2199639397,1237,1245,1245,1237,16479
20231025,092800,2179230368,1246,1245,1250,1240,1712
20231025,092700,2177103321,1245,1244,1245,1237,17373
20231025,092600,2155513990,1244,1237,1245,1234,30811
20231025,092500,2117436456,1237,1246,1249,1235,14890
20231025,092400,2099004641,1243,1235,1250,1234,27398
20231025,092300,2065164174,1237,1245,1251,1235,39851
20231025,092200,2015676554,1246,1260,1265,1245,53306
20231025,092100,1948922809,1260,1265,1267,1260,26447
20231025,092000,1915551699,1265,1272,1272,1263,12674
20231025,091900,1899511120,1269,1260,1274,1259,22311
20231025,091800,1871375933,1260,1271,1274,1259,33149
20231025,091700,1829481565,1268,1272,1283,1265,65522
20231025,091600,1746040355,1271,1265,1291,1263,78246
20231025,091500,1646140278,1279,1274,1279,1258,58294
20231025,091400,1572149764,1270,1253,1270,1253,42848
20231025,091300,1518142184,1253,1262,1280,1253,43318
20231025,091200,1463360362,1263,1263,1266,1250,19187
20231025,091100,1439291657,1267,1243,1277,1243,54791
20231025,091000,1370411898,1246,1247,1249,1241,19319
20231025,090900,1346370257,1247,1253,1253,1239,39574
20231025,090800,1297138543,1253,1267,1280,1245,112913
20231025,090700,1154385168,1269,1264,1274,1238,104077
20231025,090600,1023549558,1264,1299,1330,1254,315589
20231025,090500,617890054,1296,1288,1300,1280,118912
20231025,090400,464608581,1264,1264,1264,1264,0
20231025,090300,464608581,1264,1234,1264,1230,119631
20231025,090200,315156538,1240,1205,1251,1194,129429
20231025,090100,156597584,1204,1170,1235,1165,82340
20231025,090000,57510537,1170,1150,1170,1138,49957