KissMeData/215380/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,201300,409183171,1936,1936,1936,1936,986
20231024,201200,409183171,1936,1936,1936,1936,0
20231024,201100,409183171,1936,1936,1936,1936,0
20231024,201000,409183171,1936,1936,1936,1936,0
20231024,200900,409183171,1936,1936,1936,1936,0
20231024,200800,409183171,1936,1936,1936,1936,0
20231024,200700,409183171,1936,1936,1936,1936,0
20231024,200600,409183171,1936,1936,1936,1936,0
20231024,200500,409183171,1936,1936,1936,1936,0
20231024,200400,409183171,1936,1936,1936,1936,0
20231024,200300,409183171,1936,1936,1936,1936,0
20231024,200200,409183171,1936,1936,1936,1936,0
20231024,200100,409183171,1936,1936,1936,1936,0
20231024,200000,409183171,1936,1936,1936,1936,0
20231024,195900,409183171,1936,1936,1936,1936,0
20231024,195800,409183171,1936,1936,1936,1936,0
20231024,195700,409183171,1936,1936,1936,1936,0
20231024,195600,409183171,1936,1936,1936,1936,0
20231024,195500,409183171,1936,1936,1936,1936,0
20231024,195400,409183171,1936,1936,1936,1936,0
20231024,195300,409183171,1936,1936,1936,1936,0
20231024,195200,409183171,1936,1936,1936,1936,0
20231024,195100,409183171,1936,1936,1936,1936,0
20231024,195000,409183171,1936,1936,1936,1936,0
20231024,194900,409183171,1936,1936,1936,1936,0
20231024,194800,409183171,1936,1936,1936,1936,0
20231024,194700,409183171,1936,1936,1936,1936,0
20231024,194600,409183171,1936,1936,1936,1936,0
20231024,194500,409183171,1936,1936,1936,1936,0
20231024,194400,409183171,1936,1936,1936,1936,0
20231024,194300,409183171,1936,1936,1936,1936,986
20231024,194200,409183171,1936,1936,1936,1936,0
20231024,194100,409183171,1936,1936,1936,1936,0
20231024,194000,409183171,1936,1936,1936,1936,0
20231024,193900,409183171,1936,1936,1936,1936,0
20231024,193800,409183171,1936,1936,1936,1936,0
20231024,193700,409183171,1936,1936,1936,1936,0
20231024,193600,409183171,1936,1936,1936,1936,0
20231024,193500,409183171,1936,1936,1936,1936,0
20231024,193400,409183171,1936,1936,1936,1936,0
20231024,193300,409183171,1936,1936,1936,1936,0
20231024,193200,409183171,1936,1936,1936,1936,0
20231024,193100,409183171,1936,1936,1936,1936,0
20231024,193000,409183171,1936,1936,1936,1936,0
20231024,192900,409183171,1936,1936,1936,1936,0
20231024,192800,409183171,1936,1936,1936,1936,0
20231024,192700,409183171,1936,1936,1936,1936,0
20231024,192600,409183171,1936,1936,1936,1936,0
20231024,192500,409183171,1936,1936,1936,1936,0
20231024,192400,409183171,1936,1936,1936,1936,0
20231024,192300,409183171,1936,1936,1936,1936,0
20231024,192200,409183171,1936,1936,1936,1936,0
20231024,192100,409183171,1936,1936,1936,1936,0
20231024,192000,409183171,1936,1936,1936,1936,0
20231024,191900,409183171,1936,1936,1936,1936,0
20231024,191800,409183171,1936,1936,1936,1936,0
20231024,191700,409183171,1936,1936,1936,1936,0
20231024,191600,409183171,1936,1936,1936,1936,0
20231024,191500,409183171,1936,1936,1936,1936,0
20231024,191400,409183171,1936,1936,1936,1936,0
20231024,191300,409183171,1936,1936,1936,1936,986
20231024,191200,409183171,1936,1936,1936,1936,0
20231024,191100,409183171,1936,1936,1936,1936,0
20231024,191000,409183171,1936,1936,1936,1936,0
20231024,190900,409183171,1936,1936,1936,1936,0
20231024,190800,409183171,1936,1936,1936,1936,0
20231024,190700,409183171,1936,1936,1936,1936,0
20231024,190600,409183171,1936,1936,1936,1936,0
20231024,190500,409183171,1936,1936,1936,1936,0
20231024,190400,409183171,1936,1936,1936,1936,0
20231024,190300,409183171,1936,1936,1936,1936,0
20231024,190200,409183171,1936,1936,1936,1936,0
20231024,190100,409183171,1936,1936,1936,1936,0
20231024,190000,409183171,1936,1936,1936,1936,0
20231024,185900,409183171,1936,1936,1936,1936,0
20231024,185800,409183171,1936,1936,1936,1936,0
20231024,185700,409183171,1936,1936,1936,1936,0
20231024,185600,409183171,1936,1936,1936,1936,0
20231024,185500,409183171,1936,1936,1936,1936,0
20231024,185400,409183171,1936,1936,1936,1936,0
20231024,185300,409183171,1936,1936,1936,1936,0
20231024,185200,409183171,1936,1936,1936,1936,0
20231024,185100,409183171,1936,1936,1936,1936,0
20231024,185000,409183171,1936,1936,1936,1936,0
20231024,184900,409183171,1936,1936,1936,1936,0
20231024,184800,409183171,1936,1936,1936,1936,0
20231024,184700,409183171,1936,1936,1936,1936,0
20231024,184600,409183171,1936,1936,1936,1936,0
20231024,184500,409183171,1936,1936,1936,1936,0
20231024,184400,409183171,1936,1936,1936,1936,0
20231024,184300,409183171,1936,1936,1936,1936,986
20231024,184200,409183171,1936,1936,1936,1936,0
20231024,184100,409183171,1936,1936,1936,1936,0
20231024,184000,409183171,1936,1936,1936,1936,0
20231024,183900,409183171,1936,1936,1936,1936,0
20231024,183800,409183171,1936,1936,1936,1936,0
20231024,183700,409183171,1936,1936,1936,1936,0
20231024,183600,409183171,1936,1936,1936,1936,0
20231024,183500,409183171,1936,1936,1936,1936,0
20231024,183400,409183171,1936,1936,1936,1936,0
20231024,183300,409183171,1936,1936,1936,1936,0
20231024,183200,409183171,1936,1936,1936,1936,0
20231024,183100,409183171,1936,1936,1936,1936,0
20231024,183000,409183171,1936,1936,1936,1936,0
20231024,182900,409183171,1936,1936,1936,1936,0
20231024,182800,409183171,1936,1936,1936,1936,0
20231024,182700,409183171,1936,1936,1936,1936,0
20231024,182600,409183171,1936,1936,1936,1936,0
20231024,182500,409183171,1936,1936,1936,1936,0
20231024,182400,409183171,1936,1936,1936,1936,0
20231024,182300,409183171,1936,1936,1936,1936,0
20231024,182200,409183171,1936,1936,1936,1936,0
20231024,182100,409183171,1936,1936,1936,1936,0
20231024,182000,409183171,1936,1936,1936,1936,0
20231024,181900,409183171,1936,1936,1936,1936,0
20231024,181800,409183171,1936,1936,1936,1936,0
20231024,181700,409183171,1936,1936,1936,1936,0
20231024,181600,409183171,1936,1936,1936,1936,0
20231024,181500,409183171,1936,1936,1936,1936,0
20231024,181400,409183171,1936,1936,1936,1936,0
20231024,181300,409183171,1936,1936,1936,1936,986
20231024,181200,409183171,1936,1936,1936,1936,0
20231024,181100,409183171,1936,1936,1936,1936,0
20231024,181000,409183171,1936,1936,1936,1936,0
20231024,180900,409183171,1936,1936,1936,1936,0
20231024,180800,409183171,1936,1936,1936,1936,0
20231024,180700,409183171,1936,1936,1936,1936,0
20231024,180600,409183171,1936,1936,1936,1936,0
20231024,180500,409183171,1936,1936,1936,1936,0
20231024,180400,409183171,1936,1936,1936,1936,0
20231024,180300,409183171,1936,1936,1936,1936,0
20231024,180200,409183171,1936,1936,1936,1936,0
20231024,180100,409183171,1936,1936,1936,1936,0
20231024,180000,409183171,1936,1936,1936,1936,0
20231024,175900,409183171,1936,1936,1936,1936,0
20231024,175800,409183171,1936,1936,1936,1936,0
20231024,175700,409183171,1936,1936,1936,1936,0
20231024,175600,409183171,1936,1936,1936,1936,0
20231024,175500,409183171,1936,1936,1936,1936,0
20231024,175400,409183171,1936,1936,1936,1936,0
20231024,175300,409183171,1936,1936,1936,1936,0
20231024,175200,409183171,1936,1936,1936,1936,0
20231024,175100,409183171,1936,1936,1936,1936,0
20231024,175000,409183171,1936,1936,1936,1936,0
20231024,174900,409183171,1936,1936,1936,1936,0
20231024,174800,409183171,1936,1936,1936,1936,0
20231024,174700,409183171,1936,1936,1936,1936,0
20231024,174600,409183171,1936,1936,1936,1936,0
20231024,174500,409183171,1936,1936,1936,1936,0
20231024,174400,409183171,1936,1936,1936,1936,0
20231024,174300,409183171,1936,1936,1936,1936,986
20231024,174200,409183171,1936,1936,1936,1936,0
20231024,174100,409183171,1936,1936,1936,1936,0
20231024,174000,409183171,1936,1936,1936,1936,0
20231024,173900,409183171,1936,1936,1936,1936,0
20231024,173800,409183171,1936,1936,1936,1936,0
20231024,173700,409183171,1936,1936,1936,1936,0
20231024,173600,409183171,1936,1936,1936,1936,0
20231024,173500,409183171,1936,1936,1936,1936,0
20231024,173400,409183171,1936,1936,1936,1936,0
20231024,173300,409183171,1936,1936,1936,1936,0
20231024,173200,409183171,1936,1936,1936,1936,0
20231024,173100,409183171,1936,1936,1936,1936,0
20231024,173000,409183171,1936,1936,1936,1936,0
20231024,172900,409183171,1936,1936,1936,1936,0
20231024,172800,409183171,1936,1936,1936,1936,0
20231024,172700,409183171,1936,1936,1936,1936,0
20231024,172600,409183171,1936,1936,1936,1936,0
20231024,172500,409183171,1936,1936,1936,1936,0
20231024,172400,409183171,1936,1936,1936,1936,0
20231024,172300,409183171,1936,1936,1936,1936,0
20231024,172200,409183171,1936,1936,1936,1936,0
20231024,172100,409183171,1936,1936,1936,1936,0
20231024,172000,409183171,1936,1936,1936,1936,0
20231024,171900,409183171,1936,1936,1936,1936,0
20231024,171800,409183171,1936,1936,1936,1936,0
20231024,171700,409183171,1936,1936,1936,1936,0
20231024,171600,409183171,1936,1936,1936,1936,0
20231024,171500,409183171,1936,1936,1936,1936,0
20231024,171400,409183171,1936,1936,1936,1936,0
20231024,171300,409183171,1936,1936,1936,1936,986
20231024,171200,409183171,1936,1936,1936,1936,0
20231024,171100,409183171,1936,1936,1936,1936,0
20231024,171000,409183171,1936,1936,1936,1936,0
20231024,170900,409183171,1936,1936,1936,1936,0
20231024,170800,409183171,1936,1936,1936,1936,0
20231024,170700,409183171,1936,1936,1936,1936,0
20231024,170600,409183171,1936,1936,1936,1936,0
20231024,170500,409183171,1936,1936,1936,1936,0
20231024,170400,409183171,1936,1936,1936,1936,0
20231024,170300,409183171,1936,1936,1936,1936,0
20231024,170200,409183171,1936,1936,1936,1936,0
20231024,170100,409183171,1936,1936,1936,1936,0
20231024,170000,409183171,1936,1936,1936,1936,0
20231024,165900,409183171,1936,1936,1936,1936,0
20231024,165800,409183171,1936,1936,1936,1936,0
20231024,165700,409183171,1936,1936,1936,1936,0
20231024,165600,409183171,1936,1936,1936,1936,0
20231024,165500,409183171,1936,1936,1936,1936,0
20231024,165400,409183171,1936,1936,1936,1936,0
20231024,165300,409183171,1936,1936,1936,1936,0
20231024,165200,409183171,1936,1936,1936,1936,0
20231024,165100,409183171,1936,1936,1936,1936,0
20231024,165000,409183171,1936,1936,1936,1936,0
20231024,164900,409183171,1936,1936,1936,1936,0
20231024,164800,409183171,1936,1936,1936,1936,0
20231024,164700,409183171,1936,1936,1936,1936,0
20231024,164600,409183171,1936,1936,1936,1936,0
20231024,164500,409183171,1936,1936,1936,1936,0
20231024,164400,409183171,1936,1936,1936,1936,0
20231024,164300,409183171,1936,1936,1936,1936,986
20231024,164200,409183171,1936,1936,1936,1936,0
20231024,164100,409183171,1936,1936,1936,1936,0
20231024,164000,409183171,1936,1936,1936,1936,0
20231024,163900,409183171,1936,1936,1936,1936,0
20231024,163800,409183171,1936,1936,1936,1936,0
20231024,163700,409183171,1936,1936,1936,1936,0
20231024,163600,409183171,1936,1936,1936,1936,0
20231024,163500,409183171,1936,1936,1936,1936,0
20231024,163400,409183171,1936,1936,1936,1936,0
20231024,163300,409183171,1936,1936,1936,1936,0
20231024,163200,409183171,1936,1936,1936,1936,0
20231024,163100,409183171,1936,1936,1936,1936,0
20231024,163000,409183171,1936,1936,1936,1936,0
20231024,162900,409183171,1936,1936,1936,1936,0
20231024,162800,409183171,1936,1936,1936,1936,0
20231024,162700,409183171,1936,1936,1936,1936,0
20231024,162600,409183171,1936,1936,1936,1936,0
20231024,162500,409183171,1936,1936,1936,1936,0
20231024,162400,409183171,1936,1936,1936,1936,0
20231024,162300,409183171,1936,1936,1936,1936,0
20231024,162200,409183171,1936,1936,1936,1936,0
20231024,162100,409183171,1936,1936,1936,1936,0
20231024,162000,409183171,1936,1936,1936,1936,0
20231024,161900,409183171,1936,1936,1936,1936,0
20231024,161800,409183171,1936,1936,1936,1936,0
20231024,161700,409183171,1936,1936,1936,1936,0
20231024,161600,409183171,1936,1936,1936,1936,0
20231024,161500,409183171,1936,1936,1936,1936,0
20231024,161400,409183171,1936,1936,1936,1936,0
20231024,161300,409183171,1936,1936,1936,1936,986
20231024,161200,409183171,1936,1936,1936,1936,0
20231024,161100,409183171,1936,1936,1936,1936,0
20231024,161000,409183171,1936,1936,1936,1936,0
20231024,160900,409183171,1936,1936,1936,1936,0
20231024,160800,409183171,1936,1936,1936,1936,0
20231024,160700,409183171,1936,1936,1936,1936,0
20231024,160600,409183171,1936,1936,1936,1936,0
20231024,160500,409183171,1936,1936,1936,1936,0
20231024,160400,409183171,1936,1936,1936,1936,0
20231024,160300,409183171,1936,1936,1936,1936,0
20231024,160200,409183171,1936,1936,1936,1936,0
20231024,160100,409183171,1936,1936,1936,1936,0
20231024,160000,409183171,1936,1936,1936,1936,0
20231024,155900,409183171,1936,1936,1936,1936,0
20231024,155800,409183171,1936,1936,1936,1936,0
20231024,155700,409183171,1936,1936,1936,1936,0
20231024,155600,409183171,1936,1936,1936,1936,0
20231024,155500,409183171,1936,1936,1936,1936,0
20231024,155400,409183171,1936,1936,1936,1936,0
20231024,155300,409183171,1936,1936,1936,1936,0
20231024,155200,409183171,1936,1936,1936,1936,0
20231024,155100,409183171,1936,1936,1936,1936,0
20231024,155000,409183171,1936,1936,1936,1936,0
20231024,154900,409183171,1936,1936,1936,1936,0
20231024,154800,409183171,1936,1936,1936,1936,0
20231024,154700,409183171,1936,1936,1936,1936,0
20231024,154600,409183171,1936,1936,1936,1936,0
20231024,154500,409183171,1936,1936,1936,1936,0
20231024,154400,409183171,1936,1936,1936,1936,0
20231024,154300,409183171,1936,1936,1936,1936,986
20231024,154200,409183171,1936,1936,1936,1936,0
20231024,154100,409183171,1936,1936,1936,1936,0
20231024,154000,409183171,1936,1936,1936,1936,0
20231024,153900,409183171,1936,1936,1936,1936,0
20231024,153800,409183171,1936,1936,1936,1936,0
20231024,153700,409183171,1936,1936,1936,1936,0
20231024,153600,409183171,1936,1936,1936,1936,0
20231024,153500,409183171,1936,1936,1936,1936,0
20231024,153400,409183171,1936,1936,1936,1936,0
20231024,153300,409183171,1936,1936,1936,1936,0
20231024,153200,409183171,1936,1936,1936,1936,0
20231024,153100,409183171,1936,1936,1936,1936,0
20231024,153000,409183171,1936,1936,1936,1936,986
20231024,152900,407274275,1926,1926,1926,1926,0
20231024,152800,407274275,1926,1926,1926,1926,0
20231024,152700,407274275,1926,1926,1926,1926,0
20231024,152600,407274275,1926,1926,1926,1926,0
20231024,152500,407274275,1926,1926,1926,1926,0
20231024,152400,407274275,1926,1926,1926,1926,0
20231024,152300,407274275,1926,1926,1926,1926,0
20231024,152200,407274275,1926,1926,1926,1926,0
20231024,152100,407274275,1926,1926,1926,1926,0
20231024,152000,407274275,1926,1926,1926,1926,0
20231024,151900,407274275,1926,1924,1926,1924,500
20231024,151800,406311675,1936,1937,1937,1936,344
20231024,151700,405645676,1936,1936,1936,1936,202
20231024,151600,405254604,1920,1937,1937,1918,300
20231024,151500,404678432,1919,1933,1937,1919,321
20231024,151400,404059181,1938,1937,1938,1937,14
20231024,151300,404032058,1937,1937,1937,1937,15
20231024,151200,404003003,1937,1937,1937,1937,15
20231024,151100,403973948,1937,1938,1938,1937,140
20231024,151000,403702753,1937,1939,1939,1937,546
20231024,150900,402644639,1938,1938,1938,1938,50
20231024,150800,402547739,1938,1939,1939,1938,155
20231024,150700,402247334,1938,1939,1939,1938,45
20231024,150600,402160109,1939,1939,1939,1938,51
20231024,150500,402061255,1939,1939,1939,1939,14
20231024,150400,402034109,1938,1939,1939,1938,22
20231024,150300,401991458,1938,1938,1938,1938,105
20231024,150200,401787968,1937,1937,1937,1937,100
20231024,150100,401594268,1933,1938,1938,1933,83
20231024,150000,401433758,1938,1938,1939,1938,315
20231024,145900,400823273,1938,1938,1938,1938,15
20231024,145800,400794203,1938,1939,1939,1938,54
20231024,145700,400689536,1938,1938,1938,1938,76
20231024,145600,400542248,1938,1937,1938,1937,14
20231024,145500,400515121,1933,1938,1938,1933,607
20231024,145400,399339467,1937,1937,1937,1937,15
20231024,145300,399310412,1937,1937,1937,1937,15
20231024,145200,399281357,1936,1936,1936,1933,522
20231024,145100,398270837,1936,1934,1936,1934,16
20231024,145000,398239883,1934,1934,1934,1934,15
20231024,144900,398210873,1934,1934,1934,1934,166
20231024,144800,397889829,1933,1923,1933,1923,463
20231024,144700,396996990,1922,1923,1923,1922,74
20231024,144600,396854748,1923,1922,1923,1922,132
20231024,144500,396601009,1920,1917,1920,1917,30
20231024,144400,396543446,1919,1918,1919,1918,15
20231024,144300,396514668,1911,1921,1922,1911,15
20231024,144200,396485856,1911,1934,1934,1911,376
20231024,144100,395766851,1934,1935,1935,1934,16
20231024,144000,395735892,1936,1935,1936,1934,20
20231024,143900,395697183,1911,1937,1937,1911,242
20231024,143800,395233896,1938,1938,1938,1938,14
20231024,143700,395206764,1937,1937,1937,1937,515
20231024,143600,394209209,1937,1937,1937,1937,15
20231024,143500,394180154,1938,1937,1938,1937,15
20231024,143400,394151095,1937,1938,1939,1937,15
20231024,143300,394122013,1939,1938,1940,1937,346
20231024,143200,393451272,1938,1938,1938,1938,16
20231024,143100,393420264,1939,1939,1939,1939,15
20231024,143000,393391179,1915,1940,1940,1915,35
20231024,142900,393323779,1920,1919,1920,1919,2697
20231024,142800,388145735,1919,1913,1919,1913,580
20231024,142700,387033915,1910,1910,1910,1910,54
20231024,142600,386930775,1910,1910,1910,1910,16
20231024,142500,386900215,1910,1910,1910,1910,914
20231024,142400,385154475,1910,1910,1910,1910,215
20231024,142300,384743825,1910,1909,1910,1909,315
20231024,142200,384142290,1910,1910,1910,1910,15
20231024,142100,384113640,1909,1909,1909,1909,15
20231024,142000,384085005,1909,1909,1909,1909,14
20231024,141900,384058279,1909,1894,1909,1894,2768
20231024,141800,378815671,1894,1894,1894,1894,15
20231024,141700,378787261,1894,1894,1894,1894,15
20231024,141600,378758851,1894,1894,1894,1894,333
20231024,141500,378128149,1894,1894,1894,1894,15
20231024,141400,378099739,1894,1894,1894,1894,15
20231024,141300,378071329,1894,1894,1894,1894,15
20231024,141200,378042919,1894,1894,1894,1894,15
20231024,141100,378014509,1894,1894,1894,1894,14
20231024,141000,377987993,1889,1894,1894,1889,47
20231024,140900,377899135,1894,1894,1894,1894,15
20231024,140800,377870725,1894,1894,1894,1894,15
20231024,140700,377842315,1894,1894,1894,1894,34
20231024,140600,377777919,1894,1894,1894,1894,15
20231024,140500,377749509,1892,1893,1894,1892,160
20231024,140400,377446763,1893,1893,1893,1893,35
20231024,140300,377380508,1894,1892,1894,1892,50
20231024,140200,377285874,1895,1893,1895,1893,14
20231024,140100,377259358,1893,1892,1893,1892,46
20231024,140000,377172316,1892,1892,1892,1892,15
20231024,135900,377143936,1891,1881,1892,1881,18
20231024,135800,377109892,1893,1892,1893,1892,14
20231024,135700,377083393,1879,1892,1892,1879,114
20231024,135600,376868834,1892,1892,1892,1892,15
20231024,135500,376840454,1892,1892,1892,1892,15
20231024,135400,376812074,1892,1892,1892,1892,15
20231024,135300,376783694,1892,1892,1892,1892,14
20231024,135200,376757206,1894,1894,1894,1894,15
20231024,135100,376728796,1883,1895,1895,1883,455
20231024,135000,375869102,1895,1897,1897,1895,22
20231024,134900,375827380,1897,1908,1908,1897,66
20231024,134800,375702013,1908,1908,1909,1908,274
20231024,134700,375178966,1892,1889,1910,1889,165
20231024,134600,374867074,1876,1870,1876,1870,3141
20231024,134500,368982253,1870,1870,1870,1870,15
20231024,134400,368954203,1869,1869,1869,1869,21
20231024,134300,368914954,1868,1868,1868,1868,0
20231024,134200,368914954,1868,1868,1868,1868,10
20231024,134100,368896274,1867,1867,1867,1867,200
20231024,134000,368522874,1867,1867,1867,1867,600
20231024,133900,367402674,1868,1868,1868,1868,37
20231024,133800,367333558,1869,1869,1869,1869,0
20231024,133700,367333558,1869,1869,1869,1869,0
20231024,133600,367333558,1869,1869,1869,1869,17
20231024,133500,367301785,1869,1870,1870,1869,41
20231024,133400,367225126,1870,1870,1870,1870,0
20231024,133300,367225126,1870,1870,1870,1870,0
20231024,133200,367225126,1870,1870,1870,1870,0
20231024,133100,367225126,1870,1870,1870,1870,0
20231024,133000,367225126,1870,1870,1870,1870,0
20231024,132900,367225126,1870,1870,1870,1870,0
20231024,132800,367225126,1870,1870,1870,1870,0
20231024,132700,367225126,1870,1870,1870,1870,0
20231024,132600,367225126,1870,1870,1870,1870,0
20231024,132500,367225126,1870,1870,1870,1870,2
20231024,132400,367221386,1868,1868,1868,1868,0
20231024,132300,367221386,1868,1868,1868,1868,172
20231024,132200,366900090,1869,1869,1869,1869,0
20231024,132100,366900090,1869,1869,1869,1869,0
20231024,132000,366900090,1869,1866,1869,1866,143
20231024,131900,366632926,1868,1868,1868,1866,6
20231024,131800,366621722,1864,1864,1864,1864,109
20231024,131700,366418546,1863,1863,1863,1861,28
20231024,131600,366366386,1861,1861,1861,1861,2
20231024,131500,366362664,1863,1863,1863,1863,2
20231024,131400,366358938,1861,1855,1863,1855,2122
20231024,131300,362420617,1855,1855,1855,1855,20
20231024,131200,362383517,1855,1855,1855,1855,0
20231024,131100,362383517,1855,1855,1855,1855,0
20231024,131000,362383517,1855,1855,1855,1855,16
20231024,130900,362353837,1855,1856,1856,1855,459
20231024,130800,361502333,1856,1856,1856,1856,0
20231024,130700,361502333,1856,1857,1857,1856,1626
20231024,130600,358484097,1863,1863,1863,1863,0
20231024,130500,358484097,1863,1863,1863,1863,1
20231024,130400,358482234,1863,1863,1863,1863,0
20231024,130300,358482234,1863,1863,1863,1863,0
20231024,130200,358482234,1863,1863,1863,1863,0
20231024,130100,358482234,1863,1863,1863,1863,0
20231024,130000,358482234,1863,1863,1863,1863,0
20231024,125900,358482234,1863,1863,1863,1863,0
20231024,125800,358482234,1863,1863,1863,1863,1
20231024,125700,358480371,1863,1863,1863,1863,0
20231024,125600,358480371,1863,1863,1863,1863,1
20231024,125500,358478508,1856,1856,1856,1856,0
20231024,125400,358478508,1856,1856,1856,1856,0
20231024,125300,358478508,1856,1856,1856,1856,0
20231024,125200,358478508,1856,1857,1857,1856,158
20231024,125100,358185255,1856,1863,1863,1856,513
20231024,125000,357232804,1863,1857,1863,1857,52
20231024,124900,357136228,1857,1857,1857,1857,0
20231024,124800,357136228,1857,1857,1857,1857,0
20231024,124700,357136228,1857,1857,1857,1857,0
20231024,124600,357136228,1857,1857,1857,1857,1161
20231024,124500,354980251,1857,1857,1857,1857,41
20231024,124400,354904114,1857,1857,1857,1857,900
20231024,124300,353232814,1860,1860,1860,1860,0
20231024,124200,353232814,1860,1860,1860,1860,0
20231024,124100,353232814,1860,1860,1860,1860,216
20231024,124000,352831054,1863,1863,1863,1863,1
20231024,123900,352829191,1860,1860,1860,1860,0
20231024,123800,352829191,1860,1860,1860,1860,0
20231024,123700,352829191,1860,1860,1860,1860,0
20231024,123600,352829191,1860,1860,1860,1860,2
20231024,123500,352825471,1864,1864,1864,1864,0
20231024,123400,352825471,1864,1864,1864,1864,0
20231024,123300,352825471,1864,1864,1864,1864,0
20231024,123200,352825471,1864,1864,1864,1864,0
20231024,123100,352825471,1864,1864,1864,1864,0
20231024,123000,352825471,1864,1864,1864,1864,0
20231024,122900,352825471,1864,1864,1864,1864,2
20231024,122800,352821743,1854,1854,1854,1854,70
20231024,122700,352691963,1854,1855,1866,1854,942
20231024,122600,350945469,1854,1854,1854,1854,0
20231024,122500,350945469,1854,1854,1854,1854,2
20231024,122400,350941761,1869,1869,1869,1869,0
20231024,122300,350941761,1869,1869,1869,1861,53
20231024,122200,350842728,1869,1849,1869,1849,993
20231024,122100,349006405,1844,1844,1844,1844,1130
20231024,122000,346922685,1841,1841,1841,1841,0
20231024,121900,346922685,1841,1841,1841,1841,0
20231024,121800,346922685,1841,1841,1841,1841,0
20231024,121700,346922685,1841,1844,1845,1841,88
20231024,121600,346760670,1837,1837,1837,1837,2348
20231024,121500,342447394,1837,1837,1837,1837,0
20231024,121400,342447394,1837,1837,1838,1837,701
20231024,121300,341159603,1835,1836,1836,1835,553
20231024,121200,340144806,1841,1841,1841,1841,0
20231024,121100,340144806,1841,1841,1841,1841,0
20231024,121000,340144806,1841,1841,1841,1841,0
20231024,120900,340144806,1841,1841,1841,1841,310
20231024,120800,339574096,1835,1835,1835,1835,0
20231024,120700,339574096,1835,1835,1835,1835,0
20231024,120600,339574096,1835,1835,1835,1835,0
20231024,120500,339574096,1835,1835,1835,1835,0
20231024,120400,339574096,1835,1835,1835,1835,0
20231024,120300,339574096,1835,1838,1838,1835,1169
20231024,120200,337427260,1838,1838,1838,1838,0
20231024,120100,337427260,1838,1839,1839,1838,184
20231024,120000,337089042,1839,1838,1839,1838,214
20231024,115900,336695709,1838,1838,1838,1838,525
20231024,115800,335730759,1838,1838,1838,1838,17
20231024,115700,335699513,1844,1846,1846,1844,191
20231024,115600,335347187,1847,1847,1847,1847,5
20231024,115500,335337952,1849,1849,1849,1849,0
20231024,115400,335337952,1849,1849,1849,1849,0
20231024,115300,335337952,1849,1850,1850,1849,1251
20231024,115200,333024640,1852,1852,1852,1852,0
20231024,115100,333024640,1852,1852,1852,1852,0
20231024,115000,333024640,1852,1852,1852,1852,0
20231024,114900,333024640,1852,1852,1852,1852,0
20231024,114800,333024640,1852,1854,1854,1852,2028
20231024,114700,329268750,1852,1852,1852,1852,690
20231024,114600,327990870,1850,1850,1850,1850,13
20231024,114500,327966820,1867,1850,1867,1849,1186
20231024,114400,325773881,1856,1856,1856,1856,1
20231024,114300,325772025,1849,1849,1849,1849,21
20231024,114200,325733196,1854,1854,1854,1854,7
20231024,114100,325720218,1846,1846,1846,1846,158
20231024,114000,325428550,1865,1865,1865,1865,2
20231024,113900,325424820,1849,1865,1865,1849,4
20231024,113800,325417392,1865,1865,1865,1865,0
20231024,113700,325417392,1865,1865,1865,1865,0
20231024,113600,325417392,1865,1865,1865,1865,0
20231024,113500,325417392,1865,1865,1865,1865,1
20231024,113400,325415527,1860,1868,1868,1860,11
20231024,113300,325395023,1868,1850,1868,1850,15
20231024,113200,325367177,1854,1854,1854,1854,2
20231024,113100,325363469,1845,1845,1845,1845,1
20231024,113000,325361624,1845,1854,1854,1845,3
20231024,112900,325356071,1839,1852,1852,1839,1033
20231024,112800,323455944,1854,1854,1854,1854,0
20231024,112700,323455944,1854,1854,1854,1854,100
20231024,112600,323270544,1853,1853,1853,1853,29
20231024,112500,323216807,1853,1853,1853,1853,2
20231024,112400,323213101,1853,1853,1853,1853,0
20231024,112300,323213101,1853,1853,1853,1853,0
20231024,112200,323213101,1853,1860,1870,1853,1197
20231024,112100,320993950,1869,1845,1870,1845,504
20231024,112000,320056324,1854,1840,1854,1840,2
20231024,111900,320052630,1854,1847,1854,1847,4
20231024,111800,320045235,1854,1854,1854,1854,0
20231024,111700,320045235,1854,1854,1854,1854,0
20231024,111600,320045235,1854,1854,1854,1854,3
20231024,111500,320039673,1855,1855,1855,1855,0
20231024,111400,320039673,1855,1844,1855,1844,3
20231024,111300,320034130,1853,1843,1853,1843,52
20231024,111200,319937809,1853,1853,1853,1843,5
20231024,111100,319928554,1854,1848,1854,1848,3
20231024,111000,319923004,1854,1854,1854,1854,3
20231024,110900,319917442,1847,1840,1847,1834,1529
20231024,110800,317103181,1840,1840,1840,1840,10
20231024,110700,317084781,1840,1840,1840,1840,0
20231024,110600,317084781,1840,1840,1840,1840,0
20231024,110500,317084781,1840,1840,1840,1840,1
20231024,110400,317082941,1836,1835,1836,1835,728
20231024,110300,315746363,1833,1833,1833,1833,1
20231024,110200,315744530,1835,1840,1840,1835,905
20231024,110100,314083840,1840,1840,1840,1840,0
20231024,110000,314083840,1840,1840,1840,1840,0
20231024,105900,314083840,1840,1840,1840,1840,0
20231024,105800,314083840,1840,1840,1840,1840,0
20231024,105700,314083840,1840,1840,1840,1840,0
20231024,105600,314083840,1840,1840,1840,1840,0
20231024,105500,314083840,1840,1840,1840,1837,7
20231024,105400,314070966,1840,1837,1840,1837,8
20231024,105300,314056255,1830,1830,1830,1830,0
20231024,105200,314056255,1830,1830,1830,1830,1065
20231024,105100,312107305,1839,1839,1839,1839,0
20231024,105000,312107305,1839,1837,1839,1837,533
20231024,104900,311127122,1839,1839,1839,1839,2
20231024,104800,311123444,1828,1831,1831,1828,585
20231024,104700,310053473,1828,1828,1828,1828,110
20231024,104600,309852393,1833,1833,1833,1833,657
20231024,104500,308648112,1828,1827,1828,1827,309
20231024,104400,308083369,1835,1838,1838,1835,1052
20231024,104300,306151902,1825,1826,1826,1825,55
20231024,104200,306051519,1825,1823,1838,1823,1003
20231024,104100,304223031,1832,1832,1832,1832,0
20231024,104000,304223031,1832,1824,1832,1824,2148
20231024,103900,300302785,1822,1822,1822,1822,374
20231024,103800,299621357,1822,1823,1824,1822,36
20231024,103700,299555696,1824,1824,1824,1824,139
20231024,103600,299302160,1824,1822,1824,1822,1648
20231024,103500,296297244,1822,1824,1824,1822,236
20231024,103400,295867249,1825,1826,1826,1825,544
20231024,103300,294874203,1826,1826,1826,1826,0
20231024,103200,294874203,1826,1826,1826,1826,6
20231024,103100,294863247,1828,1828,1828,1828,0
20231024,103000,294863247,1828,1828,1828,1828,411
20231024,102900,294111939,1829,1830,1830,1829,149
20231024,102800,293839334,1830,1831,1831,1830,1382
20231024,102700,291310174,1831,1832,1833,1831,797
20231024,102600,289850061,1832,1834,1834,1832,43
20231024,102500,289771281,1833,1833,1833,1833,1
20231024,102400,289769448,1832,1833,1833,1832,80
20231024,102300,289622886,1832,1833,1833,1832,39
20231024,102200,289551436,1837,1837,1837,1837,0
20231024,102100,289551436,1837,1835,1837,1832,2640
20231024,102000,284712328,1834,1838,1838,1834,1857
20231024,101900,281302438,1839,1839,1839,1839,0
20231024,101800,281302438,1839,1839,1839,1839,0
20231024,101700,281302438,1839,1839,1839,1839,5
20231024,101600,281293243,1844,1844,1844,1844,0
20231024,101500,281293243,1844,1841,1844,1841,189
20231024,101400,280944880,1834,1830,1834,1830,1954
20231024,101300,277364340,1830,1832,1832,1830,510
20231024,101200,276430950,1831,1831,1831,1831,33
20231024,101100,276370527,1830,1832,1832,1830,511
20231024,101000,275435358,1830,1830,1830,1830,3451
20231024,100900,269120028,1831,1832,1832,1831,501
20231024,100800,268202672,1831,1833,1833,1831,2990
20231024,100700,262726928,1834,1836,1836,1834,1409
20231024,100600,260142350,1835,1836,1836,1835,288
20231024,100500,259613832,1838,1838,1838,1838,60
20231024,100400,259503552,1839,1839,1839,1839,0
20231024,100300,259503552,1839,1834,1839,1834,980
20231024,100200,257703770,1834,1838,1838,1832,1474
20231024,100100,254999556,1838,1839,1839,1838,299
20231024,100000,254449892,1841,1841,1842,1841,610
20231024,095900,253326855,1842,1849,1849,1838,502
20231024,095800,252402463,1844,1859,1859,1844,5268
20231024,095700,242641338,1860,1876,1876,1857,3329
20231024,095600,236433445,1875,1882,1882,1875,6032
20231024,095500,225100823,1880,1881,1881,1880,200
20231024,095400,224724811,1880,1886,1887,1880,2078
20231024,095300,220814746,1887,1889,1889,1887,943
20231024,095200,219034761,1889,1889,1889,1885,604
20231024,095100,217894467,1887,1889,1889,1887,90
20231024,095000,217724465,1889,1892,1892,1889,1612
20231024,094900,214677976,1893,1893,1893,1893,0
20231024,094800,214677976,1893,1893,1893,1893,0
20231024,094700,214677976,1893,1894,1894,1893,960
20231024,094600,212859756,1901,1897,1901,1895,707
20231024,094500,211519053,1897,1897,1897,1897,90
20231024,094400,211348323,1902,1902,1902,1902,1
20231024,094300,211346421,1901,1901,1901,1900,1042
20231024,094200,209365612,1898,1898,1898,1898,304
20231024,094100,208788620,1903,1898,1903,1891,2298
20231024,094000,204425635,1901,1903,1903,1901,2189
20231024,093900,200262146,1895,1900,1900,1895,5994
20231024,093800,188875336,1900,1908,1908,1900,10222
20231024,093700,169418399,1909,1910,1910,1909,762
20231024,093600,167963355,1909,1909,1909,1909,0
20231024,093500,167963355,1909,1910,1910,1909,259
20231024,093400,167468923,1912,1912,1912,1912,3
20231024,093300,167463187,1912,1906,1912,1906,862
20231024,093200,165818961,1906,1907,1909,1906,1592
20231024,093100,162783127,1907,1910,1910,1907,4546
20231024,093000,154109234,1911,1912,1918,1911,1185
20231024,092900,151844460,1912,1911,1912,1909,6605
20231024,092800,139227058,1911,1913,1915,1911,2403
20231024,092700,134632194,1913,1916,1916,1913,3382
20231024,092600,128158020,1916,1923,1923,1916,1002
20231024,092500,126235117,1935,1935,1935,1935,0
20231024,092400,126235117,1935,1934,1935,1926,103
20231024,092300,126035894,1934,1934,1934,1934,2001
20231024,092200,122165960,1940,1940,1940,1940,0
20231024,092100,122165960,1940,1924,1943,1924,302
20231024,092000,121582761,1916,1917,1917,1916,1454
20231024,091900,118796442,1917,1921,1921,1917,4196
20231024,091800,110739329,1915,1930,1930,1915,1000
20231024,091700,108818759,1930,1936,1936,1930,2048
20231024,091600,104859803,1933,1931,1946,1931,2834
20231024,091500,99377174,1931,1918,1935,1918,2571
20231024,091400,94432047,1916,1919,1919,1916,415
20231024,091300,93636067,1919,1921,1921,1919,344
20231024,091200,92975594,1930,1916,1931,1916,1114
20231024,091100,90837056,1916,1912,1916,1909,12656
20231024,091000,66661695,1912,1931,1931,1911,5561
20231024,090900,56015167,1916,1932,1933,1916,646
20231024,090800,54776346,1931,1934,1934,1911,4588
20231024,090700,45991540,1921,1946,1946,1921,364
20231024,090600,45286725,1946,1936,1946,1935,890
20231024,090500,43562962,1946,1930,1946,1930,1021
20231024,090400,41592096,1946,1945,1947,1914,3675
20231024,090300,34544377,1915,1935,1948,1900,8747
20231024,090200,17759854,1929,1940,1949,1929,1807
20231024,090100,14248535,1940,1929,1940,1926,392
20231024,090000,13492351,1950,1916,1950,1916,6315