KissMeData/033130/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,191600,39458259904,1724,1724,1724,1724,68096
20241024,191500,39458259904,1724,1724,1724,1724,0
20241024,191400,39458259904,1724,1724,1724,1724,0
20241024,191300,39458259904,1724,1724,1724,1724,0
20241024,191200,39458259904,1724,1724,1724,1724,0
20241024,191100,39458259904,1724,1724,1724,1724,0
20241024,191000,39458259904,1724,1724,1724,1724,0
20241024,190900,39458259904,1724,1724,1724,1724,0
20241024,190800,39458259904,1724,1724,1724,1724,0
20241024,190700,39458259904,1724,1724,1724,1724,0
20241024,190600,39458259904,1724,1724,1724,1724,0
20241024,190500,39458259904,1724,1724,1724,1724,0
20241024,190400,39458259904,1724,1724,1724,1724,0
20241024,190300,39458259904,1724,1724,1724,1724,0
20241024,190200,39458259904,1724,1724,1724,1724,0
20241024,190100,39458259904,1724,1724,1724,1724,0
20241024,190000,39458259904,1724,1724,1724,1724,0
20241024,185900,39458259904,1724,1724,1724,1724,0
20241024,185800,39458259904,1724,1724,1724,1724,0
20241024,185700,39458259904,1724,1724,1724,1724,0
20241024,185600,39458259904,1724,1724,1724,1724,0
20241024,185500,39458259904,1724,1724,1724,1724,0
20241024,185400,39458259904,1724,1724,1724,1724,0
20241024,185300,39458259904,1724,1724,1724,1724,0
20241024,185200,39458259904,1724,1724,1724,1724,0
20241024,185100,39458259904,1724,1724,1724,1724,0
20241024,185000,39458259904,1724,1724,1724,1724,0
20241024,184900,39458259904,1724,1724,1724,1724,0
20241024,184800,39458259904,1724,1724,1724,1724,0
20241024,184700,39458259904,1724,1724,1724,1724,0
20241024,184600,39458259904,1724,1724,1724,1724,68096
20241024,184500,39458259904,1724,1724,1724,1724,0
20241024,184400,39458259904,1724,1724,1724,1724,0
20241024,184300,39458259904,1724,1724,1724,1724,0
20241024,184200,39458259904,1724,1724,1724,1724,0
20241024,184100,39458259904,1724,1724,1724,1724,0
20241024,184000,39458259904,1724,1724,1724,1724,0
20241024,183900,39458259904,1724,1724,1724,1724,0
20241024,183800,39458259904,1724,1724,1724,1724,0
20241024,183700,39458259904,1724,1724,1724,1724,0
20241024,183600,39458259904,1724,1724,1724,1724,0
20241024,183500,39458259904,1724,1724,1724,1724,0
20241024,183400,39458259904,1724,1724,1724,1724,0
20241024,183300,39458259904,1724,1724,1724,1724,0
20241024,183200,39458259904,1724,1724,1724,1724,0
20241024,183100,39458259904,1724,1724,1724,1724,0
20241024,183000,39458259904,1724,1724,1724,1724,0
20241024,182900,39458259904,1724,1724,1724,1724,0
20241024,182800,39458259904,1724,1724,1724,1724,0
20241024,182700,39458259904,1724,1724,1724,1724,0
20241024,182600,39458259904,1724,1724,1724,1724,0
20241024,182500,39458259904,1724,1724,1724,1724,0
20241024,182400,39458259904,1724,1724,1724,1724,0
20241024,182300,39458259904,1724,1724,1724,1724,0
20241024,182200,39458259904,1724,1724,1724,1724,0
20241024,182100,39458259904,1724,1724,1724,1724,0
20241024,182000,39458259904,1724,1724,1724,1724,0
20241024,181900,39458259904,1724,1724,1724,1724,0
20241024,181800,39458259904,1724,1724,1724,1724,0
20241024,181700,39458259904,1724,1724,1724,1724,0
20241024,181600,39458259904,1724,1724,1724,1724,68096
20241024,181500,39458259904,1724,1724,1724,1724,0
20241024,181400,39458259904,1724,1724,1724,1724,0
20241024,181300,39458259904,1724,1724,1724,1724,0
20241024,181200,39458259904,1724,1724,1724,1724,0
20241024,181100,39458259904,1724,1724,1724,1724,0
20241024,181000,39458259904,1724,1724,1724,1724,0
20241024,180900,39458259904,1724,1724,1724,1724,0
20241024,180800,39458259904,1724,1724,1724,1724,0
20241024,180700,39458259904,1724,1724,1724,1724,0
20241024,180600,39458259904,1724,1724,1724,1724,0
20241024,180500,39458259904,1724,1724,1724,1724,0
20241024,180400,39458259904,1724,1724,1724,1724,0
20241024,180300,39458259904,1724,1724,1724,1724,0
20241024,180200,39458259904,1724,1724,1724,1724,0
20241024,180100,39458259904,1724,1724,1724,1724,0
20241024,180000,39458259904,1724,1724,1724,1724,0
20241024,175900,39458259904,1724,1724,1724,1724,0
20241024,175800,39458259904,1724,1724,1724,1724,0
20241024,175700,39458259904,1724,1724,1724,1724,0
20241024,175600,39458259904,1724,1724,1724,1724,0
20241024,175500,39458259904,1724,1724,1724,1724,0
20241024,175400,39458259904,1724,1724,1724,1724,0
20241024,175300,39458259904,1724,1724,1724,1724,0
20241024,175200,39458259904,1724,1724,1724,1724,0
20241024,175100,39458259904,1724,1724,1724,1724,0
20241024,175000,39458259904,1724,1724,1724,1724,0
20241024,174900,39458259904,1724,1724,1724,1724,0
20241024,174800,39458259904,1724,1724,1724,1724,0
20241024,174700,39458259904,1724,1724,1724,1724,0
20241024,174600,39458259904,1724,1724,1724,1724,68096
20241024,174500,39458259904,1724,1724,1724,1724,0
20241024,174400,39458259904,1724,1724,1724,1724,0
20241024,174300,39458259904,1724,1724,1724,1724,0
20241024,174200,39458259904,1724,1724,1724,1724,0
20241024,174100,39458259904,1724,1724,1724,1724,0
20241024,174000,39458259904,1724,1724,1724,1724,0
20241024,173900,39458259904,1724,1724,1724,1724,0
20241024,173800,39458259904,1724,1724,1724,1724,0
20241024,173700,39458259904,1724,1724,1724,1724,0
20241024,173600,39458259904,1724,1724,1724,1724,0
20241024,173500,39458259904,1724,1724,1724,1724,0
20241024,173400,39458259904,1724,1724,1724,1724,0
20241024,173300,39458259904,1724,1724,1724,1724,0
20241024,173200,39458259904,1724,1724,1724,1724,0
20241024,173100,39458259904,1724,1724,1724,1724,0
20241024,173000,39458259904,1724,1724,1724,1724,0
20241024,172900,39458259904,1724,1724,1724,1724,0
20241024,172800,39458259904,1724,1724,1724,1724,0
20241024,172700,39458259904,1724,1724,1724,1724,0
20241024,172600,39458259904,1724,1724,1724,1724,0
20241024,172500,39458259904,1724,1724,1724,1724,0
20241024,172400,39458259904,1724,1724,1724,1724,0
20241024,172300,39458259904,1724,1724,1724,1724,0
20241024,172200,39458259904,1724,1724,1724,1724,0
20241024,172100,39458259904,1724,1724,1724,1724,0
20241024,172000,39458259904,1724,1724,1724,1724,0
20241024,171900,39458259904,1724,1724,1724,1724,0
20241024,171800,39458259904,1724,1724,1724,1724,0
20241024,171700,39458259904,1724,1724,1724,1724,0
20241024,171600,39458259904,1724,1724,1724,1724,68096
20241024,171500,39458259904,1724,1724,1724,1724,0
20241024,171400,39458259904,1724,1724,1724,1724,0
20241024,171300,39458259904,1724,1724,1724,1724,0
20241024,171200,39458259904,1724,1724,1724,1724,0
20241024,171100,39458259904,1724,1724,1724,1724,0
20241024,171000,39458259904,1724,1724,1724,1724,0
20241024,170900,39458259904,1724,1724,1724,1724,0
20241024,170800,39458259904,1724,1724,1724,1724,0
20241024,170700,39458259904,1724,1724,1724,1724,0
20241024,170600,39458259904,1724,1724,1724,1724,0
20241024,170500,39458259904,1724,1724,1724,1724,0
20241024,170400,39458259904,1724,1724,1724,1724,0
20241024,170300,39458259904,1724,1724,1724,1724,0
20241024,170200,39458259904,1724,1724,1724,1724,0
20241024,170100,39458259904,1724,1724,1724,1724,0
20241024,170000,39458259904,1724,1724,1724,1724,0
20241024,165900,39458259904,1724,1724,1724,1724,0
20241024,165800,39458259904,1724,1724,1724,1724,0
20241024,165700,39458259904,1724,1724,1724,1724,0
20241024,165600,39458259904,1724,1724,1724,1724,0
20241024,165500,39458259904,1724,1724,1724,1724,0
20241024,165400,39458259904,1724,1724,1724,1724,0
20241024,165300,39458259904,1724,1724,1724,1724,0
20241024,165200,39458259904,1724,1724,1724,1724,0
20241024,165100,39458259904,1724,1724,1724,1724,0
20241024,165000,39458259904,1724,1724,1724,1724,0
20241024,164900,39458259904,1724,1724,1724,1724,0
20241024,164800,39458259904,1724,1724,1724,1724,0
20241024,164700,39458259904,1724,1724,1724,1724,0
20241024,164600,39458259904,1724,1724,1724,1724,68096
20241024,164500,39458259904,1724,1724,1724,1724,0
20241024,164400,39458259904,1724,1724,1724,1724,0
20241024,164300,39458259904,1724,1724,1724,1724,0
20241024,164200,39458259904,1724,1724,1724,1724,0
20241024,164100,39458259904,1724,1724,1724,1724,0
20241024,164000,39458259904,1724,1724,1724,1724,0
20241024,163900,39458259904,1724,1724,1724,1724,0
20241024,163800,39458259904,1724,1724,1724,1724,0
20241024,163700,39458259904,1724,1724,1724,1724,0
20241024,163600,39458259904,1724,1724,1724,1724,0
20241024,163500,39458259904,1724,1724,1724,1724,0
20241024,163400,39458259904,1724,1724,1724,1724,0
20241024,163300,39458259904,1724,1724,1724,1724,0
20241024,163200,39458259904,1724,1724,1724,1724,0
20241024,163100,39458259904,1724,1724,1724,1724,0
20241024,163000,39458259904,1724,1724,1724,1724,0
20241024,162900,39458259904,1724,1724,1724,1724,0
20241024,162800,39458259904,1724,1724,1724,1724,0
20241024,162700,39458259904,1724,1724,1724,1724,0
20241024,162600,39458259904,1724,1724,1724,1724,0
20241024,162500,39458259904,1724,1724,1724,1724,0
20241024,162400,39458259904,1724,1724,1724,1724,0
20241024,162300,39458259904,1724,1724,1724,1724,0
20241024,162200,39458259904,1724,1724,1724,1724,0
20241024,162100,39458259904,1724,1724,1724,1724,0
20241024,162000,39458259904,1724,1724,1724,1724,0
20241024,161900,39458259904,1724,1724,1724,1724,0
20241024,161800,39458259904,1724,1724,1724,1724,0
20241024,161700,39458259904,1724,1724,1724,1724,0
20241024,161600,39458259904,1724,1724,1724,1724,68096
20241024,161500,39458259904,1724,1724,1724,1724,0
20241024,161400,39458259904,1724,1724,1724,1724,0
20241024,161300,39458259904,1724,1724,1724,1724,0
20241024,161200,39458259904,1724,1724,1724,1724,0
20241024,161100,39458259904,1724,1724,1724,1724,0
20241024,161000,39458259904,1724,1724,1724,1724,0
20241024,160900,39458259904,1724,1724,1724,1724,0
20241024,160800,39458259904,1724,1724,1724,1724,0
20241024,160700,39458259904,1724,1724,1724,1724,0
20241024,160600,39458259904,1724,1724,1724,1724,0
20241024,160500,39458259904,1724,1724,1724,1724,0
20241024,160400,39458259904,1724,1724,1724,1724,0
20241024,160300,39458259904,1724,1724,1724,1724,0
20241024,160200,39458259904,1724,1724,1724,1724,0
20241024,160100,39458259904,1724,1724,1724,1724,0
20241024,160000,39458259904,1724,1724,1724,1724,0
20241024,155900,39458259904,1724,1724,1724,1724,0
20241024,155800,39458259904,1724,1724,1724,1724,0
20241024,155700,39458259904,1724,1724,1724,1724,0
20241024,155600,39458259904,1724,1724,1724,1724,0
20241024,155500,39458259904,1724,1724,1724,1724,0
20241024,155400,39458259904,1724,1724,1724,1724,0
20241024,155300,39458259904,1724,1724,1724,1724,0
20241024,155200,39458259904,1724,1724,1724,1724,0
20241024,155100,39458259904,1724,1724,1724,1724,0
20241024,155000,39458259904,1724,1724,1724,1724,0
20241024,154900,39458259904,1724,1724,1724,1724,0
20241024,154800,39458259904,1724,1724,1724,1724,0
20241024,154700,39458259904,1724,1724,1724,1724,0
20241024,154600,39458259904,1724,1724,1724,1724,68096
20241024,154500,39458259904,1724,1724,1724,1724,0
20241024,154400,39458259904,1724,1724,1724,1724,0
20241024,154300,39458259904,1724,1724,1724,1724,0
20241024,154200,39458259904,1724,1724,1724,1724,0
20241024,154100,39458259904,1724,1724,1724,1724,0
20241024,154000,39458259904,1724,1724,1724,1724,0
20241024,153900,39458259904,1724,1724,1724,1724,0
20241024,153800,39458259904,1724,1724,1724,1724,0
20241024,153700,39458259904,1724,1724,1724,1724,0
20241024,153600,39458259904,1724,1724,1724,1724,0
20241024,153500,39458259904,1724,1724,1724,1724,0
20241024,153400,39458259904,1724,1724,1724,1724,0
20241024,153300,39458259904,1724,1724,1724,1724,0
20241024,153200,39458259904,1724,1724,1724,1724,0
20241024,153100,39458259904,1724,1724,1724,1724,0
20241024,153000,39458259904,1724,1724,1724,1724,68096
20241024,152900,39340862400,1726,1726,1726,1726,0
20241024,152800,39340862400,1726,1726,1726,1726,0
20241024,152700,39340862400,1726,1726,1726,1726,0
20241024,152600,39340862400,1726,1726,1726,1726,0
20241024,152500,39340862400,1726,1726,1726,1726,0
20241024,152400,39340862400,1726,1726,1726,1726,0
20241024,152300,39340862400,1726,1726,1726,1726,0
20241024,152200,39340862400,1726,1726,1726,1726,0
20241024,152100,39340862400,1726,1726,1726,1726,0
20241024,152000,39340862400,1726,1726,1726,1726,0
20241024,151900,39340862400,1726,1729,1729,1723,14494
20241024,151800,39315840038,1729,1720,1729,1718,26490
20241024,151700,39270276153,1720,1723,1724,1718,21516
20241024,151600,39233266947,1722,1732,1732,1722,27628
20241024,151500,39185556669,1731,1727,1731,1727,5463
20241024,151400,39176115926,1727,1728,1730,1726,7618
20241024,151300,39162956504,1729,1720,1731,1720,27185
20241024,151200,39116042038,1720,1717,1726,1717,27372
20241024,151100,39068978307,1716,1702,1717,1700,53627
20241024,151000,38977259688,1702,1699,1702,1697,1542
20241024,150900,38974639631,1699,1703,1703,1699,2439
20241024,150800,38970491890,1703,1706,1706,1702,20889
20241024,150700,38934888280,1705,1703,1705,1702,8267
20241024,150600,38920802506,1703,1702,1705,1702,16712
20241024,150500,38892331835,1702,1695,1702,1693,9154
20241024,150400,38876787723,1695,1694,1696,1691,4371
20241024,150300,38869388262,1694,1690,1694,1689,7280
20241024,150200,38857082269,1689,1691,1691,1689,3152
20241024,150100,38851757471,1691,1694,1694,1691,2872
20241024,150000,38846898371,1694,1693,1696,1692,3154
20241024,145900,38841556390,1692,1692,1693,1691,854
20241024,145800,38840111421,1692,1685,1692,1685,6758
20241024,145700,38828696128,1686,1687,1688,1686,1326
20241024,145600,38826459160,1687,1685,1687,1681,9729
20241024,145500,38810085588,1685,1687,1687,1685,17737
20241024,145400,38780192546,1686,1689,1690,1686,4052
20241024,145300,38773357473,1689,1690,1690,1689,272
20241024,145200,38772897937,1690,1687,1690,1687,2897
20241024,145100,38768009591,1688,1686,1691,1685,2656
20241024,145000,38763531582,1687,1697,1697,1687,2626
20241024,144900,38759099941,1698,1686,1700,1686,8679
20241024,144800,38744359979,1687,1684,1687,1683,6129
20241024,144700,38734040451,1684,1684,1685,1683,12265
20241024,144600,38713391200,1684,1693,1693,1684,6089
20241024,144500,38703124257,1694,1690,1694,1687,8964
20241024,144400,38687992466,1692,1694,1694,1689,2062
20241024,144300,38684503871,1694,1690,1694,1690,737
20241024,144200,38683257841,1690,1690,1694,1689,4914
20241024,144100,38674953162,1694,1696,1697,1690,3891
20241024,144000,38668363593,1699,1697,1699,1695,3340
20241024,143900,38662697573,1697,1694,1697,1689,8284
20241024,143800,38648664095,1695,1687,1695,1686,10847
20241024,143700,38630333636,1687,1686,1687,1682,25118
20241024,143600,38588020632,1687,1692,1692,1686,38430
20241024,143500,38523113277,1692,1702,1702,1691,14992
20241024,143400,38497709589,1702,1703,1703,1695,7890
20241024,143300,38484314924,1703,1701,1703,1700,3253
20241024,143200,38478779700,1702,1701,1703,1696,5404
20241024,143100,38469597033,1703,1695,1703,1695,2123
20241024,143000,38465994632,1693,1693,1693,1693,0
20241024,142900,38465994632,1693,1702,1702,1693,6382
20241024,142800,38455187150,1703,1699,1703,1693,31713
20241024,142700,38401407534,1699,1694,1700,1694,8223
20241024,142600,38387455753,1694,1697,1702,1693,16165
20241024,142500,38360060998,1698,1702,1703,1695,42862
20241024,142400,38287217368,1703,1706,1714,1702,50515
20241024,142300,38201148133,1705,1718,1719,1705,26591
20241024,142200,38155673115,1719,1717,1719,1715,8618
20241024,142100,38140885793,1717,1727,1727,1717,2848
20241024,142000,38135991178,1728,1720,1728,1715,40461
20241024,141900,38066514268,1720,1729,1729,1720,10938
20241024,141800,38047680837,1729,1728,1730,1724,6350
20241024,141700,38036724469,1730,1735,1735,1725,23728
20241024,141600,37995714666,1735,1735,1738,1735,579
20241024,141500,37994710088,1738,1732,1738,1729,10967
20241024,141400,37975732463,1732,1740,1741,1730,16644
20241024,141300,37946900568,1740,1741,1741,1730,11367
20241024,141200,37927216828,1741,1735,1741,1732,4219
20241024,141100,37919900053,1742,1742,1743,1733,8126
20241024,141000,37905767222,1750,1741,1751,1741,1922
20241024,140900,37902420941,1749,1746,1752,1745,2258
20241024,140800,37898472115,1747,1736,1749,1730,12100
20241024,140700,37877519827,1736,1748,1754,1735,15927
20241024,140600,37849778005,1756,1757,1757,1746,7900
20241024,140500,37835953104,1756,1757,1757,1756,3611
20241024,140400,37829611339,1757,1758,1758,1757,5847
20241024,140300,37819336532,1759,1759,1759,1757,4271
20241024,140200,37811825153,1759,1758,1761,1758,10061
20241024,140100,37794121952,1757,1752,1758,1750,1988
20241024,140000,37790637892,1752,1761,1761,1751,9184
20241024,135900,37774518164,1760,1762,1763,1760,6973
20241024,135800,37762235596,1761,1763,1764,1761,10734
20241024,135700,37743327434,1763,1757,1768,1755,9539
20241024,135600,37726527133,1755,1748,1757,1747,8253
20241024,135500,37712070982,1746,1746,1749,1746,5119
20241024,135400,37703129671,1746,1748,1748,1745,4275
20241024,135300,37695669035,1748,1750,1750,1744,9929
20241024,135200,37678330207,1750,1745,1750,1745,1157
20241024,135100,37676306779,1750,1749,1750,1745,374
20241024,135000,37675653369,1750,1742,1750,1742,2721
20241024,134900,37670896577,1742,1752,1752,1740,2313
20241024,134800,37666864722,1752,1751,1752,1751,2165
20241024,134700,37663072405,1751,1741,1753,1741,30443
20241024,134600,37609833789,1742,1734,1742,1734,4205
20241024,134500,37602522093,1734,1740,1740,1733,8204
20241024,134400,37588291208,1740,1734,1742,1734,2273
20241024,134300,37584346965,1743,1729,1744,1729,10695
20241024,134200,37565827222,1728,1737,1737,1728,37891
20241024,134100,37500171257,1736,1743,1744,1736,53416
20241024,134000,37407218954,1741,1744,1745,1741,10082
20241024,133900,37389648961,1744,1745,1747,1744,11627
20241024,133800,37369360463,1745,1751,1751,1745,10997
20241024,133700,37350151953,1751,1751,1752,1747,10235
20241024,133600,37332255743,1751,1748,1752,1748,5354
20241024,133500,37322887875,1748,1747,1753,1746,9268
20241024,133400,37306686516,1747,1749,1750,1746,5195
20241024,133300,37297608031,1746,1748,1753,1744,4233
20241024,133200,37290217124,1743,1746,1747,1742,22800
20241024,133100,37250444404,1747,1751,1753,1745,10540
20241024,133000,37232028528,1746,1763,1763,1743,102681
20241024,132900,37052446304,1766,1765,1769,1763,7136
20241024,132800,37039848144,1765,1761,1774,1760,11059
20241024,132700,37020315455,1760,1762,1765,1760,12822
20241024,132600,36997727505,1762,1760,1766,1755,7107
20241024,132500,36985229589,1759,1752,1775,1749,32767
20241024,132400,36927726293,1752,1750,1752,1748,29903
20241024,132300,36875399973,1748,1757,1758,1747,67398
20241024,132200,36757375226,1758,1765,1773,1757,37605
20241024,132100,36691071549,1757,1808,1810,1754,161296
20241024,132000,36404652981,1808,1813,1813,1800,7707
20241024,131900,36390740192,1812,1807,1816,1807,7370
20241024,131800,36377391260,1801,1810,1810,1801,20277
20241024,131700,36340809176,1809,1819,1819,1801,32949
20241024,131600,36281343441,1812,1828,1828,1807,52561
20241024,131500,36186054691,1827,1817,1840,1813,139443
20241024,131400,35930650267,1814,1801,1823,1801,24985
20241024,131300,35885308526,1802,1813,1824,1801,35547
20241024,131200,35820728922,1813,1806,1822,1804,24138
20241024,131100,35776908796,1806,1816,1819,1797,53308
20241024,131000,35680446315,1815,1823,1825,1815,60197
20241024,130900,35570922114,1825,1819,1831,1814,112070
20241024,130800,35366574711,1825,1805,1835,1805,313311
20241024,130700,34795042179,1806,1766,1829,1766,164314
20241024,130600,34498379579,1766,1760,1770,1760,33616
20241024,130500,34439021817,1760,1756,1761,1756,17877
20241024,130400,34407583938,1756,1756,1756,1753,4628
20241024,130300,34399461411,1757,1753,1757,1750,10226
20241024,130200,34381530143,1753,1755,1755,1753,6532
20241024,130100,34370078098,1755,1750,1755,1750,10048
20241024,130000,34352472819,1750,1747,1751,1745,10768
20241024,125900,34333655384,1747,1750,1751,1746,7193
20241024,125800,34321080349,1750,1749,1754,1747,14543
20241024,125700,34295619092,1750,1744,1751,1744,15038
20241024,125600,34269355695,1744,1743,1755,1741,20474
20241024,125500,34233603575,1740,1760,1764,1740,89714
20241024,125400,34076827774,1761,1766,1766,1760,13002
20241024,125300,34053922603,1766,1769,1769,1762,11249
20241024,125200,34034073373,1769,1769,1770,1763,6447
20241024,125100,34022692551,1768,1763,1770,1762,11257
20241024,125000,34002828978,1763,1762,1764,1759,14606
20241024,124900,33977086575,1762,1776,1776,1760,91828
20241024,124800,33814852431,1776,1780,1780,1775,8586
20241024,124700,33799595568,1780,1781,1781,1778,3659
20241024,124600,33793081849,1781,1784,1784,1776,4034
20241024,124500,33785902122,1785,1779,1785,1773,4571
20241024,124400,33777773766,1779,1775,1782,1771,14962
20241024,124300,33751216298,1775,1780,1780,1772,11960
20241024,124200,33729994052,1782,1776,1787,1771,29557
20241024,124100,33677525863,1775,1782,1785,1774,24685
20241024,124000,33633561333,1780,1782,1782,1772,13841
20241024,123900,33608964494,1784,1769,1784,1769,28621
20241024,123800,33558190561,1770,1771,1776,1769,48977
20241024,123700,33471333484,1771,1793,1794,1768,84812
20241024,123600,33320542144,1793,1791,1797,1785,49654
20241024,123500,33231692353,1791,1810,1812,1791,41051
20241024,123400,33157794561,1810,1820,1820,1807,15357
20241024,123300,33129936892,1821,1827,1829,1819,17384
20241024,123200,33098218534,1829,1826,1830,1819,39245
20241024,123100,33026588323,1826,1815,1828,1814,43809
20241024,123000,32946700008,1814,1809,1816,1805,17840
20241024,122900,32914408729,1808,1803,1813,1801,42044
20241024,122800,32838374089,1804,1823,1827,1788,154480
20241024,122700,32559156010,1824,1832,1835,1823,30842
20241024,122600,32502700618,1830,1829,1832,1823,26435
20241024,122500,32454411514,1829,1833,1834,1820,166858
20241024,122400,32149712785,1830,1855,1856,1830,93080
20241024,122300,31977896248,1855,1859,1859,1854,12777
20241024,122200,31954187928,1858,1858,1862,1856,7427
20241024,122100,31940386385,1857,1858,1863,1848,54657
20241024,122000,31839095533,1857,1877,1877,1857,130522
20241024,121900,31595582407,1877,1882,1883,1875,11856
20241024,121800,31573322171,1883,1879,1883,1878,3643
20241024,121700,31566470276,1878,1879,1882,1878,6194
20241024,121600,31554828304,1883,1884,1889,1878,16964
20241024,121500,31522906012,1883,1894,1901,1874,67344
20241024,121400,31395939435,1892,1920,1930,1884,149738
20241024,121300,31109775275,1920,1882,1920,1881,56875
20241024,121200,31001429514,1881,1881,1887,1879,9075
20241024,121100,30984348406,1880,1880,1881,1878,4617
20241024,121000,30975675934,1881,1878,1881,1876,9582
20241024,120900,30957679943,1878,1877,1883,1876,5606
20241024,120800,30947148746,1877,1878,1879,1876,5266
20241024,120700,30937264663,1877,1884,1884,1876,5119
20241024,120600,30927655325,1878,1885,1887,1877,11713
20241024,120500,30905589785,1882,1881,1885,1876,25653
20241024,120400,30857388658,1881,1886,1891,1879,9685
20241024,120300,30839128398,1884,1881,1891,1879,29347
20241024,120200,30783835962,1882,1880,1882,1875,10802
20241024,120100,30763561498,1880,1873,1884,1873,5503
20241024,120000,30753238750,1873,1884,1885,1872,36506
20241024,115900,30684755508,1885,1894,1894,1884,11122
20241024,115800,30663744584,1894,1894,1900,1878,55584
20241024,115700,30558512156,1894,1881,1894,1881,23051
20241024,115600,30515020294,1880,1882,1882,1879,5538
20241024,115500,30504607631,1881,1880,1884,1880,22468
20241024,115400,30462321554,1879,1878,1885,1874,29900
20241024,115300,30406217125,1878,1883,1883,1876,27168
20241024,115200,30355162963,1883,1875,1897,1873,79213
20241024,115100,30205956832,1876,1893,1893,1875,80643
20241024,115000,30054110700,1892,1896,1906,1889,46315
20241024,114900,29966321655,1897,1905,1905,1892,60149
20241024,114800,29852107238,1906,1904,1910,1902,14189
20241024,114700,29825084287,1904,1916,1916,1904,22050
20241024,114600,29783000212,1916,1915,1916,1910,14677
20241024,114500,29754913886,1915,1904,1915,1903,32002
20241024,114400,29693768359,1904,1903,1907,1901,27288
20241024,114300,29641846896,1904,1916,1916,1901,74386
20241024,114200,29499966985,1916,1916,1920,1912,23969
20241024,114100,29454077893,1915,1929,1929,1915,32011
20241024,114000,29392516845,1929,1914,1929,1914,18510
20241024,113900,29356889110,1915,1913,1915,1911,21523
20241024,113800,29315729745,1912,1925,1925,1910,38748
20241024,113700,29241521214,1921,1924,1931,1921,13698
20241024,113600,29215137972,1925,1918,1929,1916,24903
20241024,113500,29167222095,1918,1924,1924,1911,53925
20241024,113400,29063862424,1922,1937,1938,1921,31899
20241024,113300,29002320500,1936,1930,1937,1927,48986
20241024,113200,28907613088,1930,1923,1932,1918,47998
20241024,113100,28815175873,1923,1920,1924,1910,72654
20241024,113000,28676085980,1920,1922,1927,1920,42252
20241024,112900,28594862138,1925,1938,1940,1912,123786
20241024,112800,28357231257,1926,1941,1948,1925,70909
20241024,112700,28219846915,1941,1937,1954,1935,43624
20241024,112600,28135070816,1936,1952,1956,1935,109019
20241024,112500,27922759368,1953,1955,1959,1950,43047
20241024,112400,27838686010,1951,1955,1960,1950,66329
20241024,112300,27709033386,1952,1985,1988,1948,214940
20241024,112200,27287389323,1984,2010,2010,1972,271142
20241024,112100,26747819528,2000,1990,2030,1990,285824
20241024,112000,26174649815,1990,1993,1999,1987,121997
20241024,111900,25931538647,1993,1992,2005,1982,240689
20241024,111800,25451294499,1992,1956,1999,1956,274179
20241024,111700,24905563279,1956,1949,1965,1945,41140
20241024,111600,24825331040,1954,1951,1959,1948,26559
20241024,111500,24773465876,1949,1960,1972,1949,128443
20241024,111400,24521558968,1960,1951,1969,1951,108201
20241024,111300,24309218472,1951,1952,1953,1946,32895
20241024,111200,24245063709,1952,1953,1957,1946,59853
20241024,111100,24128248330,1948,1929,1955,1929,106499
20241024,111000,23921066902,1928,1939,1939,1920,33442
20241024,110900,23856671179,1941,1928,1944,1913,116647
20241024,110800,23631900886,1927,1928,1938,1922,127528
20241024,110700,23385847172,1928,1954,1959,1928,117780
20241024,110600,23157262064,1951,1961,1979,1947,100997
20241024,110500,22958921884,1961,1960,1968,1948,117201
20241024,110400,22729732799,1960,1984,1986,1953,182297
20241024,110300,22371075062,1988,1990,2005,1979,207698
20241024,110200,21957096912,1993,1978,2005,1978,422895
20241024,110100,21113899580,1979,1975,1990,1961,177085
20241024,110000,20763246449,1975,1960,1984,1950,178384
20241024,105900,20413306179,1962,1991,2000,1950,358455
20241024,105800,19706002722,1995,1993,1995,1961,343814
20241024,105700,19026687904,1991,2005,2020,1981,543597
20241024,105600,17940886792,2005,1925,2010,1915,948932
20241024,105500,16075771229,1925,1901,1934,1845,384516
20241024,105400,15345792292,1900,1891,1900,1865,86305
20241024,105300,15183377875,1891,1900,1903,1888,16343
20241024,105200,15152347835,1901,1891,1901,1887,10999
20241024,105100,15131544982,1891,1901,1905,1887,27925
20241024,105000,15078669291,1901,1910,1913,1901,41647
20241024,104900,14999203218,1900,1890,1913,1885,70642
20241024,104800,14865074056,1891,1909,1913,1890,48235
20241024,104700,14773504289,1908,1905,1913,1895,41512
20241024,104600,14694363450,1897,1890,1911,1889,29268
20241024,104500,14638729486,1895,1887,1907,1886,52178
20241024,104400,14539954884,1887,1944,1950,1887,174374
20241024,104300,14206188047,1944,1933,1945,1920,112314
20241024,104200,13989227103,1934,1929,1944,1920,173220
20241024,104100,13654531261,1929,1905,1933,1902,82492
20241024,104000,13495445464,1905,1929,1933,1894,112893
20241024,103900,13278408697,1928,1918,1930,1900,179747
20241024,103800,12932909606,1918,1878,1918,1877,104708
20241024,103700,12734092481,1878,1920,1920,1870,182684
20241024,103600,12389280399,1922,1947,1956,1906,231026
20241024,103500,11943035341,1946,1880,1965,1865,421332
20241024,103400,11128775771,1879,1865,1889,1865,31663
20241024,103300,11069306871,1865,1890,1892,1865,41385
20241024,103200,10991563764,1890,1903,1905,1878,27783
20241024,103100,10939024345,1902,1888,1910,1865,88942
20241024,103000,10771771155,1888,1907,1907,1886,69307
20241024,102900,10640444234,1906,1907,1912,1879,171296
20241024,102800,10314873282,1907,1895,1908,1882,69386
20241024,102700,10183477113,1896,1875,1896,1871,122586
20241024,102600,9952345750,1876,1933,1933,1858,258238
20241024,102500,9465249697,1932,1922,1950,1909,286896
20241024,102400,8909786073,1914,1891,1922,1873,236985
20241024,102300,8460753346,1890,1966,1968,1890,301311
20241024,102200,7882805563,1967,1950,1967,1934,315127
20241024,102100,7267481807,1950,1954,1961,1919,278399
20241024,102000,6726400089,1954,1942,1978,1936,436620
20241024,101900,5869416254,1942,1929,1978,1906,835825
20241024,101800,4237004757,1928,1885,1942,1880,680434
20241024,101700,2927710987,1883,1881,1924,1842,857724
20241024,101600,1309597073,1863,1863,1863,1863,0
20241024,101500,1309597073,1863,1793,1863,1793,216082
20241024,101400,912983507,1793,1773,1793,1770,32189
20241024,101300,855422395,1773,1773,1773,1773,466
20241024,101200,854596177,1774,1774,1774,1774,200
20241024,101100,854241377,1783,1779,1783,1779,2171
20241024,101000,850378275,1779,1779,1779,1778,449
20241024,100900,849579641,1783,1785,1785,1772,306
20241024,100800,849037179,1784,1778,1786,1771,10425
20241024,100700,830451761,1779,1777,1779,1777,1002
20241024,100600,828669421,1778,1769,1778,1768,246
20241024,100500,828233476,1770,1767,1770,1767,44
20241024,100400,828155638,1767,1770,1770,1767,2601
20241024,100300,823557916,1769,1769,1769,1765,121
20241024,100200,823344195,1778,1766,1781,1765,371
20241024,100100,822685582,1767,1764,1767,1763,4723
20241024,100000,814353007,1763,1770,1770,1756,5009
20241024,095900,805539545,1769,1780,1780,1769,2868
20241024,095800,800447238,1779,1780,1785,1779,14210
20241024,095700,775102285,1781,1783,1783,1781,3943
20241024,095600,768075969,1783,1782,1784,1782,6716
20241024,095500,756102935,1781,1778,1782,1778,28817
20241024,095400,704811325,1778,1778,1780,1777,6203
20241024,095300,693781402,1778,1770,1779,1760,29277
20241024,095200,641846924,1770,1771,1771,1770,2027
20241024,095100,638259006,1770,1767,1771,1757,38607
20241024,095000,569929611,1767,1758,1769,1758,5686
20241024,094900,559891385,1757,1759,1759,1755,525
20241024,094800,558969485,1758,1755,1765,1755,18178
20241024,094700,526948760,1758,1745,1760,1744,44165
20241024,094600,449527538,1744,1745,1745,1744,7171
20241024,094500,437015236,1745,1747,1747,1745,2282
20241024,094400,433030786,1746,1746,1747,1746,1103
20241024,094300,431104947,1747,1745,1747,1745,3329
20241024,094200,425290891,1745,1743,1747,1743,13687
20241024,094100,401410204,1743,1735,1743,1735,13729
20241024,094000,377527102,1735,1735,1735,1735,1063
20241024,093900,375682797,1735,1732,1735,1732,4500
20241024,093800,367881886,1732,1732,1732,1732,0
20241024,093700,367881886,1732,1732,1732,1732,83
20241024,093600,367738130,1735,1735,1735,1735,1043
20241024,093500,365928525,1737,1737,1738,1737,1200
20241024,093400,363844051,1738,1735,1738,1735,4241
20241024,093300,356479592,1733,1733,1733,1733,1024
20241024,093200,354705000,1733,1734,1734,1733,2075
20241024,093100,351107550,1735,1733,1735,1733,2153
20241024,093000,347374122,1732,1729,1732,1729,6191
20241024,092900,336656646,1719,1719,1719,1719,31
20241024,092800,336603357,1729,1729,1729,1729,0
20241024,092700,336603357,1729,1722,1729,1722,457
20241024,092600,335815220,1722,1722,1722,1722,201
20241024,092500,335469098,1729,1723,1729,1717,5131
20241024,092400,326644640,1729,1729,1729,1729,5
20241024,092300,326635995,1729,1721,1729,1721,318
20241024,092200,326088421,1721,1721,1721,1721,111
20241024,092100,325897390,1731,1731,1731,1731,10
20241024,092000,325880080,1732,1731,1734,1719,4651
20241024,091900,317836506,1734,1735,1736,1734,5109
20241024,091800,308972643,1735,1733,1735,1730,3446
20241024,091700,303005318,1730,1730,1733,1730,10816
20241024,091600,284291214,1732,1730,1732,1719,15034
20241024,091500,258283130,1730,1722,1730,1722,4220
20241024,091400,250982632,1721,1721,1721,1721,0
20241024,091300,250982632,1721,1721,1722,1721,1460
20241024,091200,248469022,1721,1720,1732,1720,33232
20241024,091100,191094791,1717,1716,1719,1716,14033
20241024,091000,166999915,1710,1710,1710,1710,4
20241024,090900,166993075,1717,1716,1717,1716,8000
20241024,090800,153257095,1708,1710,1716,1707,733
20241024,090700,152002614,1717,1711,1722,1710,55170
20241024,090600,57314628,1716,1706,1716,1706,4141
20241024,090500,50227349,1707,1710,1710,1707,5132
20241024,090400,41451646,1710,1710,1713,1710,6003
20241024,090300,31186510,1713,1713,1714,1713,5357
20241024,090200,22009968,1713,1691,1715,1691,3949
20241024,090100,15261229,1701,1702,1703,1701,4688
20241024,090000,7285693,1701,1694,1701,1686,4289