KissMeData/066790/min/candle-20231026.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231026,193200,10824352217,1564,1564,1564,1564,133849
20231026,193100,10824352217,1564,1564,1564,1564,0
20231026,193000,10824352217,1564,1564,1564,1564,0
20231026,192900,10824352217,1564,1564,1564,1564,0
20231026,192800,10824352217,1564,1564,1564,1564,0
20231026,192700,10824352217,1564,1564,1564,1564,0
20231026,192600,10824352217,1564,1564,1564,1564,0
20231026,192500,10824352217,1564,1564,1564,1564,0
20231026,192400,10824352217,1564,1564,1564,1564,0
20231026,192300,10824352217,1564,1564,1564,1564,0
20231026,192200,10824352217,1564,1564,1564,1564,0
20231026,192100,10824352217,1564,1564,1564,1564,0
20231026,192000,10824352217,1564,1564,1564,1564,0
20231026,191900,10824352217,1564,1564,1564,1564,0
20231026,191800,10824352217,1564,1564,1564,1564,0
20231026,191700,10824352217,1564,1564,1564,1564,0
20231026,191600,10824352217,1564,1564,1564,1564,0
20231026,191500,10824352217,1564,1564,1564,1564,0
20231026,191400,10824352217,1564,1564,1564,1564,0
20231026,191300,10824352217,1564,1564,1564,1564,0
20231026,191200,10824352217,1564,1564,1564,1564,0
20231026,191100,10824352217,1564,1564,1564,1564,0
20231026,191000,10824352217,1564,1564,1564,1564,0
20231026,190900,10824352217,1564,1564,1564,1564,0
20231026,190800,10824352217,1564,1564,1564,1564,0
20231026,190700,10824352217,1564,1564,1564,1564,0
20231026,190600,10824352217,1564,1564,1564,1564,0
20231026,190500,10824352217,1564,1564,1564,1564,0
20231026,190400,10824352217,1564,1564,1564,1564,0
20231026,190300,10824352217,1564,1564,1564,1564,0
20231026,190200,10824352217,1564,1564,1564,1564,133849
20231026,190100,10824352217,1564,1564,1564,1564,0
20231026,190000,10824352217,1564,1564,1564,1564,0
20231026,185900,10824352217,1564,1564,1564,1564,0
20231026,185800,10824352217,1564,1564,1564,1564,0
20231026,185700,10824352217,1564,1564,1564,1564,0
20231026,185600,10824352217,1564,1564,1564,1564,0
20231026,185500,10824352217,1564,1564,1564,1564,0
20231026,185400,10824352217,1564,1564,1564,1564,0
20231026,185300,10824352217,1564,1564,1564,1564,0
20231026,185200,10824352217,1564,1564,1564,1564,0
20231026,185100,10824352217,1564,1564,1564,1564,0
20231026,185000,10824352217,1564,1564,1564,1564,0
20231026,184900,10824352217,1564,1564,1564,1564,0
20231026,184800,10824352217,1564,1564,1564,1564,0
20231026,184700,10824352217,1564,1564,1564,1564,0
20231026,184600,10824352217,1564,1564,1564,1564,0
20231026,184500,10824352217,1564,1564,1564,1564,0
20231026,184400,10824352217,1564,1564,1564,1564,0
20231026,184300,10824352217,1564,1564,1564,1564,0
20231026,184200,10824352217,1564,1564,1564,1564,0
20231026,184100,10824352217,1564,1564,1564,1564,0
20231026,184000,10824352217,1564,1564,1564,1564,0
20231026,183900,10824352217,1564,1564,1564,1564,0
20231026,183800,10824352217,1564,1564,1564,1564,0
20231026,183700,10824352217,1564,1564,1564,1564,0
20231026,183600,10824352217,1564,1564,1564,1564,0
20231026,183500,10824352217,1564,1564,1564,1564,0
20231026,183400,10824352217,1564,1564,1564,1564,0
20231026,183300,10824352217,1564,1564,1564,1564,0
20231026,183200,10824352217,1564,1564,1564,1564,133849
20231026,183100,10824352217,1564,1564,1564,1564,0
20231026,183000,10824352217,1564,1564,1564,1564,0
20231026,182900,10824352217,1564,1564,1564,1564,0
20231026,182800,10824352217,1564,1564,1564,1564,0
20231026,182700,10824352217,1564,1564,1564,1564,0
20231026,182600,10824352217,1564,1564,1564,1564,0
20231026,182500,10824352217,1564,1564,1564,1564,0
20231026,182400,10824352217,1564,1564,1564,1564,0
20231026,182300,10824352217,1564,1564,1564,1564,0
20231026,182200,10824352217,1564,1564,1564,1564,0
20231026,182100,10824352217,1564,1564,1564,1564,0
20231026,182000,10824352217,1564,1564,1564,1564,0
20231026,181900,10824352217,1564,1564,1564,1564,0
20231026,181800,10824352217,1564,1564,1564,1564,0
20231026,181700,10824352217,1564,1564,1564,1564,0
20231026,181600,10824352217,1564,1564,1564,1564,0
20231026,181500,10824352217,1564,1564,1564,1564,0
20231026,181400,10824352217,1564,1564,1564,1564,0
20231026,181300,10824352217,1564,1564,1564,1564,0
20231026,181200,10824352217,1564,1564,1564,1564,0
20231026,181100,10824352217,1564,1564,1564,1564,0
20231026,181000,10824352217,1564,1564,1564,1564,0
20231026,180900,10824352217,1564,1564,1564,1564,0
20231026,180800,10824352217,1564,1564,1564,1564,0
20231026,180700,10824352217,1564,1564,1564,1564,0
20231026,180600,10824352217,1564,1564,1564,1564,0
20231026,180500,10824352217,1564,1564,1564,1564,0
20231026,180400,10824352217,1564,1564,1564,1564,0
20231026,180300,10824352217,1564,1564,1564,1564,0
20231026,180200,10824352217,1564,1564,1564,1564,133849
20231026,180100,10824352217,1564,1564,1564,1564,0
20231026,180000,10824352217,1564,1564,1564,1564,0
20231026,175900,10824352217,1564,1564,1564,1564,0
20231026,175800,10824352217,1564,1564,1564,1564,0
20231026,175700,10824352217,1564,1564,1564,1564,0
20231026,175600,10824352217,1564,1564,1564,1564,0
20231026,175500,10824352217,1564,1564,1564,1564,0
20231026,175400,10824352217,1564,1564,1564,1564,0
20231026,175300,10824352217,1564,1564,1564,1564,0
20231026,175200,10824352217,1564,1564,1564,1564,0
20231026,175100,10824352217,1564,1564,1564,1564,0
20231026,175000,10824352217,1564,1564,1564,1564,0
20231026,174900,10824352217,1564,1564,1564,1564,0
20231026,174800,10824352217,1564,1564,1564,1564,0
20231026,174700,10824352217,1564,1564,1564,1564,0
20231026,174600,10824352217,1564,1564,1564,1564,0
20231026,174500,10824352217,1564,1564,1564,1564,0
20231026,174400,10824352217,1564,1564,1564,1564,0
20231026,174300,10824352217,1564,1564,1564,1564,0
20231026,174200,10824352217,1564,1564,1564,1564,0
20231026,174100,10824352217,1564,1564,1564,1564,0
20231026,174000,10824352217,1564,1564,1564,1564,0
20231026,173900,10824352217,1564,1564,1564,1564,0
20231026,173800,10824352217,1564,1564,1564,1564,0
20231026,173700,10824352217,1564,1564,1564,1564,0
20231026,173600,10824352217,1564,1564,1564,1564,0
20231026,173500,10824352217,1564,1564,1564,1564,0
20231026,173400,10824352217,1564,1564,1564,1564,0
20231026,173300,10824352217,1564,1564,1564,1564,0
20231026,173200,10824352217,1564,1564,1564,1564,133849
20231026,173100,10824352217,1564,1564,1564,1564,0
20231026,173000,10824352217,1564,1564,1564,1564,0
20231026,172900,10824352217,1564,1564,1564,1564,0
20231026,172800,10824352217,1564,1564,1564,1564,0
20231026,172700,10824352217,1564,1564,1564,1564,0
20231026,172600,10824352217,1564,1564,1564,1564,0
20231026,172500,10824352217,1564,1564,1564,1564,0
20231026,172400,10824352217,1564,1564,1564,1564,0
20231026,172300,10824352217,1564,1564,1564,1564,0
20231026,172200,10824352217,1564,1564,1564,1564,0
20231026,172100,10824352217,1564,1564,1564,1564,0
20231026,172000,10824352217,1564,1564,1564,1564,0
20231026,171900,10824352217,1564,1564,1564,1564,0
20231026,171800,10824352217,1564,1564,1564,1564,0
20231026,171700,10824352217,1564,1564,1564,1564,0
20231026,171600,10824352217,1564,1564,1564,1564,0
20231026,171500,10824352217,1564,1564,1564,1564,0
20231026,171400,10824352217,1564,1564,1564,1564,0
20231026,171300,10824352217,1564,1564,1564,1564,0
20231026,171200,10824352217,1564,1564,1564,1564,0
20231026,171100,10824352217,1564,1564,1564,1564,0
20231026,171000,10824352217,1564,1564,1564,1564,0
20231026,170900,10824352217,1564,1564,1564,1564,0
20231026,170800,10824352217,1564,1564,1564,1564,0
20231026,170700,10824352217,1564,1564,1564,1564,0
20231026,170600,10824352217,1564,1564,1564,1564,0
20231026,170500,10824352217,1564,1564,1564,1564,0
20231026,170400,10824352217,1564,1564,1564,1564,0
20231026,170300,10824352217,1564,1564,1564,1564,0
20231026,170200,10824352217,1564,1564,1564,1564,133849
20231026,170100,10824352217,1564,1564,1564,1564,0
20231026,170000,10824352217,1564,1564,1564,1564,0
20231026,165900,10824352217,1564,1564,1564,1564,0
20231026,165800,10824352217,1564,1564,1564,1564,0
20231026,165700,10824352217,1564,1564,1564,1564,0
20231026,165600,10824352217,1564,1564,1564,1564,0
20231026,165500,10824352217,1564,1564,1564,1564,0
20231026,165400,10824352217,1564,1564,1564,1564,0
20231026,165300,10824352217,1564,1564,1564,1564,0
20231026,165200,10824352217,1564,1564,1564,1564,0
20231026,165100,10824352217,1564,1564,1564,1564,0
20231026,165000,10824352217,1564,1564,1564,1564,0
20231026,164900,10824352217,1564,1564,1564,1564,0
20231026,164800,10824352217,1564,1564,1564,1564,0
20231026,164700,10824352217,1564,1564,1564,1564,0
20231026,164600,10824352217,1564,1564,1564,1564,0
20231026,164500,10824352217,1564,1564,1564,1564,0
20231026,164400,10824352217,1564,1564,1564,1564,0
20231026,164300,10824352217,1564,1564,1564,1564,0
20231026,164200,10824352217,1564,1564,1564,1564,0
20231026,164100,10824352217,1564,1564,1564,1564,0
20231026,164000,10824352217,1564,1564,1564,1564,0
20231026,163900,10824352217,1564,1564,1564,1564,0
20231026,163800,10824352217,1564,1564,1564,1564,0
20231026,163700,10824352217,1564,1564,1564,1564,0
20231026,163600,10824352217,1564,1564,1564,1564,0
20231026,163500,10824352217,1564,1564,1564,1564,0
20231026,163400,10824352217,1564,1564,1564,1564,0
20231026,163300,10824352217,1564,1564,1564,1564,0
20231026,163200,10824352217,1564,1564,1564,1564,133849
20231026,163100,10824352217,1564,1564,1564,1564,0
20231026,163000,10824352217,1564,1564,1564,1564,0
20231026,162900,10824352217,1564,1564,1564,1564,0
20231026,162800,10824352217,1564,1564,1564,1564,0
20231026,162700,10824352217,1564,1564,1564,1564,0
20231026,162600,10824352217,1564,1564,1564,1564,0
20231026,162500,10824352217,1564,1564,1564,1564,0
20231026,162400,10824352217,1564,1564,1564,1564,0
20231026,162300,10824352217,1564,1564,1564,1564,0
20231026,162200,10824352217,1564,1564,1564,1564,0
20231026,162100,10824352217,1564,1564,1564,1564,0
20231026,162000,10824352217,1564,1564,1564,1564,0
20231026,161900,10824352217,1564,1564,1564,1564,0
20231026,161800,10824352217,1564,1564,1564,1564,0
20231026,161700,10824352217,1564,1564,1564,1564,0
20231026,161600,10824352217,1564,1564,1564,1564,0
20231026,161500,10824352217,1564,1564,1564,1564,0
20231026,161400,10824352217,1564,1564,1564,1564,0
20231026,161300,10824352217,1564,1564,1564,1564,0
20231026,161200,10824352217,1564,1564,1564,1564,0
20231026,161100,10824352217,1564,1564,1564,1564,0
20231026,161000,10824352217,1564,1564,1564,1564,0
20231026,160900,10824352217,1564,1564,1564,1564,0
20231026,160800,10824352217,1564,1564,1564,1564,0
20231026,160700,10824352217,1564,1564,1564,1564,0
20231026,160600,10824352217,1564,1564,1564,1564,0
20231026,160500,10824352217,1564,1564,1564,1564,0
20231026,160400,10824352217,1564,1564,1564,1564,0
20231026,160300,10824352217,1564,1564,1564,1564,0
20231026,160200,10824352217,1564,1564,1564,1564,133849
20231026,160100,10824352217,1564,1564,1564,1564,0
20231026,160000,10824352217,1564,1564,1564,1564,0
20231026,155900,10824352217,1564,1564,1564,1564,0
20231026,155800,10824352217,1564,1564,1564,1564,0
20231026,155700,10824352217,1564,1564,1564,1564,0
20231026,155600,10824352217,1564,1564,1564,1564,0
20231026,155500,10824352217,1564,1564,1564,1564,0
20231026,155400,10824352217,1564,1564,1564,1564,0
20231026,155300,10824352217,1564,1564,1564,1564,0
20231026,155200,10824352217,1564,1564,1564,1564,0
20231026,155100,10824352217,1564,1564,1564,1564,0
20231026,155000,10824352217,1564,1564,1564,1564,0
20231026,154900,10824352217,1564,1564,1564,1564,0
20231026,154800,10824352217,1564,1564,1564,1564,0
20231026,154700,10824352217,1564,1564,1564,1564,0
20231026,154600,10824352217,1564,1564,1564,1564,0
20231026,154500,10824352217,1564,1564,1564,1564,0
20231026,154400,10824352217,1564,1564,1564,1564,0
20231026,154300,10824352217,1564,1564,1564,1564,0
20231026,154200,10824352217,1564,1564,1564,1564,0
20231026,154100,10824352217,1564,1564,1564,1564,0
20231026,154000,10824352217,1564,1564,1564,1564,0
20231026,153900,10824352217,1564,1564,1564,1564,0
20231026,153800,10824352217,1564,1564,1564,1564,0
20231026,153700,10824352217,1564,1564,1564,1564,0
20231026,153600,10824352217,1564,1564,1564,1564,0
20231026,153500,10824352217,1564,1564,1564,1564,0
20231026,153400,10824352217,1564,1564,1564,1564,0
20231026,153300,10824352217,1564,1564,1564,1564,0
20231026,153200,10824352217,1564,1564,1564,1564,133849
20231026,153100,10824352217,1564,1564,1564,1564,0
20231026,153000,10824352217,1564,1564,1564,1564,133849
20231026,152900,10615012381,1558,1558,1558,1558,0
20231026,152800,10615012381,1558,1558,1558,1558,0
20231026,152700,10615012381,1558,1558,1558,1558,0
20231026,152600,10615012381,1558,1558,1558,1558,0
20231026,152500,10615012381,1558,1558,1558,1558,0
20231026,152400,10615012381,1558,1558,1558,1558,0
20231026,152300,10615012381,1558,1558,1558,1558,0
20231026,152200,10615012381,1558,1558,1558,1558,0
20231026,152100,10615012381,1558,1558,1558,1558,0
20231026,152000,10615012381,1558,1558,1558,1558,0
20231026,151900,10615012381,1558,1553,1559,1551,13515
20231026,151800,10593981417,1553,1552,1558,1551,12100
20231026,151700,10575193460,1552,1559,1559,1552,8923
20231026,151600,10561310413,1558,1560,1560,1558,5306
20231026,151500,10553042225,1567,1567,1567,1562,6798
20231026,151400,10542408913,1567,1558,1567,1558,4900
20231026,151300,10534764447,1558,1564,1567,1558,7506
20231026,151200,10523045937,1567,1565,1568,1565,1413
20231026,151100,10520832352,1568,1567,1570,1566,22270
20231026,151000,10485917660,1567,1568,1568,1559,6024
20231026,150900,10476489896,1568,1551,1569,1551,3735
20231026,150800,10470675160,1551,1557,1557,1551,13621
20231026,150700,10449500510,1557,1547,1573,1547,8272
20231026,150600,10436620554,1555,1565,1565,1543,26566
20231026,150500,10395340848,1565,1573,1578,1564,12987
20231026,150400,10374943681,1571,1575,1580,1570,18423
20231026,150300,10345902193,1578,1576,1580,1562,23469
20231026,150200,10308852106,1575,1561,1578,1560,13831
20231026,150100,10287118796,1560,1569,1569,1560,5234
20231026,150000,10278939742,1563,1561,1569,1560,11890
20231026,145900,10260312139,1560,1571,1571,1560,6805
20231026,145800,10249651408,1571,1574,1575,1571,1692
20231026,145700,10246986975,1570,1575,1575,1567,8967
20231026,145600,10232894473,1575,1578,1579,1568,18144
20231026,145500,10204325080,1578,1585,1585,1578,9164
20231026,145400,10189812344,1578,1577,1585,1576,9028
20231026,145300,10175531202,1584,1577,1589,1576,18904
20231026,145200,10145619579,1576,1579,1589,1574,10879
20231026,145100,10128414680,1573,1585,1592,1568,26004
20231026,145000,10087297619,1586,1590,1594,1579,57104
20231026,144900,9996661921,1591,1578,1595,1560,61993
20231026,144800,9898569219,1578,1569,1578,1568,50411
20231026,144700,9819421425,1569,1559,1570,1559,36970
20231026,144600,9761627608,1559,1558,1559,1550,3727
20231026,144500,9755840731,1558,1562,1562,1550,20681
20231026,144400,9723639926,1562,1556,1562,1556,22188
20231026,144300,9689043182,1557,1557,1558,1556,15992
20231026,144200,9664143289,1554,1559,1559,1547,8089
20231026,144100,9651562093,1559,1541,1559,1541,34842
20231026,144000,9597562118,1542,1540,1546,1540,1638
20231026,143900,9595034884,1540,1540,1547,1540,24942
20231026,143800,9556570343,1540,1529,1540,1529,3338
20231026,143700,9551433803,1528,1539,1540,1528,25402
20231026,143600,9512555581,1539,1527,1539,1527,4656
20231026,143500,9505424320,1527,1535,1538,1525,19093
20231026,143400,9476223943,1538,1532,1539,1532,6733
20231026,143300,9465888257,1533,1533,1535,1523,7710
20231026,143200,9454083663,1533,1530,1533,1530,1534
20231026,143100,9451734675,1530,1523,1531,1523,1395
20231026,143000,9449605575,1525,1523,1535,1520,2272
20231026,142900,9446121880,1520,1519,1535,1515,14508
20231026,142800,9424043830,1517,1521,1522,1517,2855
20231026,142700,9419705870,1521,1520,1521,1520,5194
20231026,142600,9411810252,1520,1509,1520,1509,2976
20231026,142500,9407292106,1508,1506,1515,1506,15926
20231026,142400,9383230638,1504,1505,1505,1503,5526
20231026,142300,9374919938,1502,1505,1505,1501,1433
20231026,142200,9372765510,1505,1502,1505,1502,2039
20231026,142100,9369702636,1502,1502,1506,1502,5965
20231026,142000,9360739723,1502,1506,1509,1500,5992
20231026,141900,9351730555,1506,1505,1506,1500,6478
20231026,141800,9341996696,1506,1507,1508,1501,5790
20231026,141700,9333293238,1508,1502,1512,1500,12181
20231026,141600,9314948883,1496,1494,1510,1494,13140
20231026,141500,9295284146,1494,1500,1509,1492,33165
20231026,141400,9245596652,1500,1530,1543,1500,63627
20231026,141300,9148675587,1539,1519,1544,1510,22298
20231026,141200,9114443128,1519,1498,1519,1495,13797
20231026,141100,9093666807,1497,1521,1521,1495,11975
20231026,141000,9075704122,1508,1545,1545,1508,22791
20231026,140900,9040932229,1545,1496,1549,1495,17640
20231026,140800,9014147844,1495,1490,1504,1490,4793
20231026,140700,9006971659,1495,1495,1495,1488,4170
20231026,140600,9000749706,1495,1491,1500,1482,10628
20231026,140500,8984868364,1491,1485,1494,1479,836
20231026,140400,8983629680,1485,1487,1487,1475,41112
20231026,140300,8922737655,1485,1486,1499,1484,7224
20231026,140200,8911995778,1484,1491,1505,1483,5754
20231026,140100,8903432613,1491,1508,1508,1491,4760
20231026,140000,8896289707,1508,1492,1509,1485,7355
20231026,135900,8885313702,1495,1517,1517,1495,4554
20231026,135800,8878488124,1518,1523,1523,1502,2462
20231026,135700,8874757101,1505,1484,1525,1484,18929
20231026,135600,8846372717,1483,1466,1483,1465,12349
20231026,135500,8828152206,1466,1475,1479,1465,16883
20231026,135400,8803300830,1475,1525,1527,1475,116234
20231026,135300,8627655295,1525,1526,1527,1525,9395
20231026,135200,8613324970,1526,1527,1527,1526,13546
20231026,135100,8592653755,1526,1527,1527,1526,4099
20231026,135000,8586396815,1527,1530,1530,1526,18051
20231026,134900,8558829719,1530,1533,1533,1530,2896
20231026,134800,8554395979,1533,1530,1533,1527,553
20231026,134700,8553550642,1533,1530,1534,1530,870
20231026,134600,8552218611,1530,1526,1530,1526,5573
20231026,134500,8543710479,1526,1531,1536,1526,7293
20231026,134400,8532565009,1530,1540,1540,1530,3987
20231026,134300,8526440201,1540,1540,1540,1540,3200
20231026,134200,8521512201,1540,1543,1543,1540,201
20231026,134100,8521202462,1541,1534,1543,1534,5171
20231026,134000,8513247938,1534,1532,1534,1532,1915
20231026,133900,8510312520,1530,1527,1530,1527,835
20231026,133800,8509035147,1530,1527,1530,1527,1109
20231026,133700,8507341344,1527,1530,1530,1527,1011
20231026,133600,8505795798,1526,1526,1530,1526,1877
20231026,133500,8502927005,1530,1530,1530,1526,71
20231026,133400,8502818635,1526,1530,1530,1526,552
20231026,133300,8501976233,1529,1526,1529,1526,2051
20231026,133200,8498843005,1526,1526,1526,1525,943
20231026,133100,8497404813,1525,1526,1526,1525,2601
20231026,133000,8493436568,1526,1533,1534,1525,4339
20231026,132900,8486814694,1534,1528,1534,1527,291
20231026,132800,8486369975,1534,1529,1534,1525,3128
20231026,132700,8481594528,1530,1538,1538,1530,35579
20231026,132600,8426918289,1542,1541,1542,1538,11654
20231026,132500,8408983115,1541,1541,1542,1541,4250
20231026,132400,8402430365,1541,1541,1542,1541,887
20231026,132300,8401063269,1542,1542,1542,1542,143
20231026,132200,8400842763,1542,1543,1543,1542,1072
20231026,132100,8399189491,1543,1544,1544,1543,2891
20231026,132000,8394728655,1543,1544,1544,1543,2001
20231026,131900,8391641088,1543,1548,1548,1543,2593
20231026,131800,8387639634,1543,1543,1548,1543,2612
20231026,131700,8383609218,1543,1543,1544,1543,101
20231026,131600,8383453323,1543,1543,1543,1543,568
20231026,131500,8382576899,1543,1544,1546,1543,1109
20231026,131400,8380863310,1544,1545,1545,1544,1220
20231026,131300,8378979456,1544,1546,1546,1544,1270
20231026,131200,8377018132,1545,1544,1545,1544,946
20231026,131100,8375556583,1545,1554,1554,1545,1096
20231026,131000,8373863249,1552,1545,1552,1545,2003
20231026,130900,8370768593,1545,1546,1556,1545,3201
20231026,130800,8365822402,1545,1555,1564,1545,16530
20231026,130700,8340091874,1555,1547,1555,1545,11275
20231026,130600,8322614305,1547,1547,1547,1546,1014
20231026,130500,8321046658,1548,1550,1550,1548,2012
20231026,130400,8317929254,1550,1546,1550,1546,1000
20231026,130300,8316383242,1550,1545,1550,1545,416
20231026,130200,8315740392,1550,1552,1552,1545,1563
20231026,130100,8313325237,1545,1553,1554,1545,6004
20231026,130000,8304043843,1545,1555,1555,1543,3054
20231026,125900,8299316721,1543,1559,1559,1540,5583
20231026,125800,8290686266,1560,1559,1560,1558,867
20231026,125700,8289333913,1561,1553,1564,1547,25545
20231026,125600,8249607345,1553,1547,1554,1546,3167
20231026,125500,8244706097,1547,1552,1552,1547,1190
20231026,125400,8242863917,1545,1549,1552,1544,7667
20231026,125300,8231001901,1545,1545,1549,1545,442
20231026,125200,8230318824,1544,1544,1545,1540,1064
20231026,125100,8228675506,1545,1539,1545,1539,1284
20231026,125000,8226695258,1539,1549,1549,1539,1430
20231026,124900,8224483407,1549,1551,1552,1538,4616
20231026,124800,8217329019,1552,1545,1552,1540,15474
20231026,124700,8193353374,1537,1543,1550,1537,14355
20231026,124600,8171174358,1543,1535,1543,1535,3101
20231026,124500,8166398715,1535,1536,1549,1534,10381
20231026,124400,8150467022,1535,1542,1543,1535,21871
20231026,124300,8116862495,1543,1545,1545,1543,463
20231026,124200,8116147545,1553,1553,1553,1553,212
20231026,124100,8115818309,1545,1554,1554,1545,1640
20231026,124000,8113280267,1554,1555,1556,1544,120
20231026,123900,8113093938,1556,1553,1556,1544,3244
20231026,123800,8108058957,1553,1553,1553,1553,33
20231026,123700,8108007708,1548,1548,1548,1548,3592
20231026,123600,8102447292,1548,1546,1548,1546,1334
20231026,123500,8100383928,1546,1552,1553,1546,4065
20231026,123400,8094098715,1553,1554,1555,1546,1374
20231026,123300,8091964820,1556,1550,1556,1541,1485
20231026,123200,8089661160,1553,1549,1553,1545,7955
20231026,123100,8077349706,1545,1543,1550,1542,523
20231026,123000,8076542450,1550,1551,1553,1541,1210
20231026,122900,8074674490,1540,1549,1553,1536,342
20231026,122800,8074147743,1556,1557,1557,1550,1447
20231026,122700,8071898644,1557,1556,1558,1550,2708
20231026,122600,8067682818,1556,1550,1557,1550,459
20231026,122500,8066968585,1559,1538,1559,1538,15852
20231026,122400,8042424566,1546,1545,1547,1545,1047
20231026,122300,8040806277,1545,1545,1545,1545,157
20231026,122200,8040563712,1545,1545,1545,1537,47
20231026,122100,8040491377,1546,1538,1546,1535,5358
20231026,122000,8032263976,1538,1545,1545,1537,169
20231026,121900,8032003413,1547,1542,1547,1542,19
20231026,121800,8031974065,1536,1538,1538,1536,1460
20231026,121700,8029731158,1538,1539,1542,1538,1621
20231026,121600,8027236082,1538,1542,1549,1538,2701
20231026,121500,8023061287,1543,1543,1543,1543,11
20231026,121400,8023044314,1548,1543,1548,1541,431
20231026,121300,8022378642,1544,1544,1547,1544,409
20231026,121200,8021746942,1546,1544,1546,1544,622
20231026,121100,8020785992,1535,1545,1545,1535,280
20231026,121000,8020353757,1545,1534,1545,1534,1087
20231026,120900,8018685047,1547,1537,1549,1537,2649
20231026,120800,8014601109,1537,1532,1537,1532,4146
20231026,120700,8008242187,1532,1534,1534,1529,2228
20231026,120600,8004834820,1534,1534,1534,1534,151
20231026,120500,8004603186,1528,1535,1536,1528,6143
20231026,120400,7995184769,1534,1535,1536,1521,1937
20231026,120300,7992220430,1536,1525,1536,1521,5372
20231026,120200,7984015173,1520,1525,1526,1520,3639
20231026,120100,7978468279,1525,1519,1527,1519,402
20231026,120000,7977856404,1519,1522,1529,1519,27800
20231026,115900,7935589522,1522,1529,1540,1522,15544
20231026,115800,7911758381,1540,1542,1543,1529,1983
20231026,115700,7908721722,1542,1535,1543,1532,1098
20231026,115600,7907029304,1544,1544,1546,1543,4200
20231026,115500,7900540508,1531,1538,1545,1531,3372
20231026,115400,7895370955,1546,1539,1547,1539,526
20231026,115300,7894559279,1547,1545,1547,1539,6979
20231026,115200,7883807106,1545,1547,1548,1545,2328
20231026,115100,7880206597,1548,1544,1549,1542,3312
20231026,115000,7875083571,1541,1538,1541,1531,5248
20231026,114900,7867001589,1531,1529,1538,1529,8895
20231026,114800,7853368424,1529,1535,1543,1520,74517
20231026,114700,7740039929,1535,1525,1535,1525,4594
20231026,114600,7732994438,1524,1529,1529,1523,9023
20231026,114500,7719240743,1529,1546,1546,1521,68936
20231026,114400,7613278414,1549,1550,1550,1546,10793
20231026,114300,7596560148,1550,1552,1552,1550,39029
20231026,114200,7536038791,1552,1554,1554,1551,3854
20231026,114100,7530058440,1554,1557,1559,1554,1874
20231026,114000,7527142702,1556,1556,1556,1556,876
20231026,113900,7525779646,1560,1555,1560,1555,15
20231026,113800,7525756269,1559,1554,1560,1554,6529
20231026,113700,7515580568,1554,1561,1561,1554,3135
20231026,113600,7510691036,1561,1556,1561,1553,5645
20231026,113500,7501906713,1563,1564,1564,1563,1604
20231026,113400,7499398258,1557,1549,1557,1549,14661
20231026,113300,7476662515,1549,1550,1550,1549,13188
20231026,113200,7456233603,1551,1551,1551,1550,5779
20231026,113100,7447272529,1551,1555,1557,1550,12841
20231026,113000,7427342855,1557,1570,1570,1554,9465
20231026,112900,7412612326,1556,1557,1570,1556,3677
20231026,112800,7406889040,1570,1563,1572,1556,5568
20231026,112700,7398184736,1563,1568,1570,1563,1438
20231026,112600,7395931134,1569,1574,1574,1563,11216
20231026,112500,7378375270,1574,1570,1575,1565,5436
20231026,112400,7369834823,1570,1565,1570,1565,11731
20231026,112300,7351421509,1565,1577,1577,1563,2954
20231026,112200,7346782434,1577,1568,1577,1568,1363
20231026,112100,7344643076,1570,1579,1579,1568,4883
20231026,112000,7336945515,1580,1570,1580,1568,16795
20231026,111900,7310458647,1570,1575,1575,1563,2593
20231026,111800,7306402945,1578,1557,1578,1557,5714
20231026,111700,7297461517,1556,1574,1574,1554,13718
20231026,111600,7276025402,1574,1574,1581,1574,34445
20231026,111500,7221633489,1574,1569,1578,1569,13716
20231026,111400,7200048073,1569,1565,1570,1562,15119
20231026,111300,7176360362,1565,1562,1566,1559,15878
20231026,111200,7151548952,1559,1560,1563,1559,9377
20231026,111100,7136908768,1559,1559,1563,1559,6124
20231026,111000,7127359992,1559,1551,1560,1547,17926
20231026,110900,7099550567,1551,1548,1554,1548,3420
20231026,110800,7094241833,1551,1552,1553,1548,5604
20231026,110700,7085551318,1552,1552,1554,1552,3608
20231026,110600,7079950910,1554,1560,1560,1552,2036
20231026,110500,7076788443,1560,1565,1565,1554,3873
20231026,110400,7070755253,1558,1558,1558,1558,1862
20231026,110300,7067854257,1558,1560,1566,1554,2957
20231026,110200,7063241093,1566,1568,1568,1554,3248
20231026,110100,7058166857,1568,1555,1569,1552,3032
20231026,110000,7053437222,1552,1553,1565,1552,13858
20231026,105900,7031888575,1553,1555,1566,1553,4591
20231026,105800,7024750811,1555,1567,1569,1555,3545
20231026,105700,7019215710,1567,1570,1570,1558,16340
20231026,105600,6993653527,1567,1560,1570,1560,6584
20231026,105500,6983354932,1560,1557,1560,1552,6863
20231026,105400,6972690140,1556,1565,1565,1556,2513
20231026,105300,6968767794,1565,1565,1566,1552,13424
20231026,105200,6947855137,1565,1560,1570,1559,13253
20231026,105100,6927135524,1560,1577,1577,1560,15527
20231026,105000,6902877850,1577,1579,1579,1554,48333
20231026,104900,6826992569,1579,1595,1595,1578,37980
20231026,104800,6766714155,1591,1591,1598,1587,38680
20231026,104700,6705075375,1598,1595,1599,1591,37848
20231026,104600,6644655262,1589,1593,1599,1585,55222
20231026,104500,6556632631,1594,1578,1600,1577,107717
20231026,104400,6385642870,1578,1576,1578,1567,11613
20231026,104300,6367360237,1577,1560,1580,1559,57937
20231026,104200,6276145455,1565,1558,1566,1551,36920
20231026,104100,6218525030,1558,1557,1558,1552,13271
20231026,104000,6197901137,1557,1554,1558,1547,14375
20231026,103900,6175531864,1554,1549,1555,1547,18537
20231026,103800,6146778659,1549,1547,1550,1547,6373
20231026,103700,6136919477,1550,1543,1550,1536,5173
20231026,103600,6128938476,1536,1536,1536,1536,6134
20231026,103500,6119516652,1542,1546,1546,1542,4499
20231026,103400,6112574892,1543,1548,1548,1543,3455
20231026,103300,6107241071,1548,1539,1549,1539,6332
20231026,103200,6097477717,1539,1531,1539,1531,4158
20231026,103100,6091091554,1531,1537,1538,1530,14950
20231026,103000,6068202991,1538,1538,1540,1538,557
20231026,102900,6067345989,1535,1535,1535,1531,2305
20231026,102800,6063812245,1533,1538,1539,1533,2090
20231026,102700,6060606655,1539,1531,1539,1531,19344
20231026,102600,6030919616,1535,1531,1539,1530,81669
20231026,102500,5905855069,1530,1540,1540,1530,9530
20231026,102400,5891192963,1540,1553,1554,1540,3324
20231026,102300,5886069979,1541,1546,1554,1540,54832
20231026,102200,5801166699,1547,1553,1553,1547,7054
20231026,102100,5790235857,1549,1554,1555,1549,9271
20231026,102000,5775838823,1554,1559,1559,1554,4268
20231026,101900,5769200702,1559,1555,1560,1555,7893
20231026,101800,5756893051,1560,1554,1560,1550,23753
20231026,101700,5719956040,1554,1550,1555,1546,8103
20231026,101600,5707380458,1550,1555,1563,1550,12934
20231026,101500,5687249850,1555,1562,1563,1553,32420
20231026,101400,5636644478,1563,1553,1563,1542,26658
20231026,101300,5595143152,1554,1550,1554,1550,5016
20231026,101200,5587365736,1550,1539,1553,1538,24595
20231026,101100,5549347018,1539,1542,1543,1537,5247
20231026,101000,5541256200,1535,1539,1543,1535,30464
20231026,100900,5494377754,1539,1527,1539,1526,2803
20231026,100800,5490087587,1535,1525,1539,1525,28885
20231026,100700,5445787616,1530,1528,1534,1521,10905
20231026,100600,5429169027,1535,1529,1537,1527,2193
20231026,100500,5425806977,1528,1521,1528,1520,9563
20231026,100400,5411237492,1520,1531,1532,1520,53266
20231026,100300,5329948971,1530,1534,1534,1530,15825
20231026,100200,5305720405,1534,1532,1541,1530,7486
20231026,100100,5294259426,1530,1553,1553,1530,25240
20231026,100000,5255379492,1552,1562,1568,1550,35014
20231026,095900,5200780503,1568,1543,1570,1541,79401
20231026,095800,5076851154,1543,1540,1544,1535,24779
20231026,095700,5038683582,1544,1543,1544,1532,3589
20231026,095600,5033148730,1532,1525,1546,1524,25633
20231026,095500,4993842444,1532,1530,1535,1522,41838
20231026,095400,4930023022,1530,1535,1539,1530,4598
20231026,095300,4922978705,1530,1524,1530,1518,19056
20231026,095200,4893906120,1523,1538,1550,1523,79772
20231026,095100,4770961772,1538,1537,1548,1527,42506
20231026,095000,4705738473,1527,1526,1540,1522,23532
20231026,094900,4669738925,1526,1515,1526,1511,59994
20231026,094800,4578811431,1515,1528,1528,1510,62188
20231026,094700,4484415644,1528,1549,1556,1528,37439
20231026,094600,4426861385,1549,1543,1550,1538,24420
20231026,094500,4389213728,1543,1564,1574,1526,59358
20231026,094400,4297128298,1564,1576,1585,1564,84261
20231026,094300,4164530700,1576,1578,1587,1572,66938
20231026,094200,4058729338,1576,1579,1580,1571,31093
20231026,094100,4009742942,1575,1572,1586,1569,59078
20231026,094000,3916775265,1572,1584,1586,1566,100977
20231026,093900,3757634506,1585,1583,1586,1561,81152
20231026,093800,3629899995,1576,1532,1584,1530,108593
20231026,093700,3460764229,1530,1528,1532,1528,11717
20231026,093600,3442849696,1528,1532,1532,1526,4113
20231026,093500,3436564540,1536,1538,1538,1528,3039
20231026,093400,3431900111,1538,1526,1539,1525,14696
20231026,093300,3409409969,1525,1529,1529,1525,4549
20231026,093200,3402459139,1530,1532,1535,1529,12230
20231026,093100,3383711894,1530,1542,1542,1530,6096
20231026,093000,3374341479,1542,1525,1545,1525,41144
20231026,092900,3311088306,1525,1532,1532,1519,35838
20231026,092800,3256517021,1526,1535,1535,1519,9466
20231026,092700,3242092361,1535,1535,1535,1520,27430
20231026,092600,3200152659,1535,1538,1539,1530,11551
20231026,092500,3182470078,1539,1519,1550,1519,22514
20231026,092400,3147779342,1519,1547,1550,1517,65359
20231026,092300,3047598523,1546,1544,1552,1544,22358
20231026,092200,3012997910,1544,1556,1556,1543,28554
20231026,092100,2968811205,1549,1550,1562,1543,146434
20231026,092000,2741327637,1544,1533,1555,1533,34567
20231026,091900,2687952639,1533,1507,1545,1507,47722
20231026,091800,2614893062,1516,1515,1518,1500,92790
20231026,091700,2475297082,1515,1526,1532,1510,67659
20231026,091600,2372334695,1532,1533,1539,1524,31120
20231026,091500,2324730209,1534,1559,1565,1520,153399
20231026,091400,2087663257,1559,1540,1565,1540,158493
20231026,091300,1841099237,1544,1524,1544,1522,64132
20231026,091200,1742545966,1521,1547,1550,1510,114386
20231026,091100,1567500961,1548,1501,1550,1500,176311
20231026,091000,1298074547,1501,1484,1520,1484,82490
20231026,090900,1173728057,1484,1496,1497,1483,20557
20231026,090800,1143110124,1481,1481,1502,1470,41744
20231026,090700,1081155268,1481,1502,1506,1465,65520
20231026,090600,984165056,1502,1477,1515,1472,137341
20231026,090500,778418650,1473,1515,1515,1465,137958
20231026,090400,570348017,1515,1515,1515,1515,0
20231026,090300,570348017,1515,1439,1515,1431,121682
20231026,090200,389638358,1430,1441,1449,1421,61950
20231026,090100,300617222,1450,1399,1460,1391,114721
20231026,090000,136021139,1400,1378,1400,1356,95804