KissMeData/067390/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,192900,3540253283,2050,2050,2050,2050,12423
20231024,192800,3540253283,2050,2050,2050,2050,0
20231024,192700,3540253283,2050,2050,2050,2050,0
20231024,192600,3540253283,2050,2050,2050,2050,0
20231024,192500,3540253283,2050,2050,2050,2050,0
20231024,192400,3540253283,2050,2050,2050,2050,0
20231024,192300,3540253283,2050,2050,2050,2050,0
20231024,192200,3540253283,2050,2050,2050,2050,0
20231024,192100,3540253283,2050,2050,2050,2050,0
20231024,192000,3540253283,2050,2050,2050,2050,0
20231024,191900,3540253283,2050,2050,2050,2050,0
20231024,191800,3540253283,2050,2050,2050,2050,0
20231024,191700,3540253283,2050,2050,2050,2050,0
20231024,191600,3540253283,2050,2050,2050,2050,0
20231024,191500,3540253283,2050,2050,2050,2050,0
20231024,191400,3540253283,2050,2050,2050,2050,0
20231024,191300,3540253283,2050,2050,2050,2050,0
20231024,191200,3540253283,2050,2050,2050,2050,0
20231024,191100,3540253283,2050,2050,2050,2050,0
20231024,191000,3540253283,2050,2050,2050,2050,0
20231024,190900,3540253283,2050,2050,2050,2050,0
20231024,190800,3540253283,2050,2050,2050,2050,0
20231024,190700,3540253283,2050,2050,2050,2050,0
20231024,190600,3540253283,2050,2050,2050,2050,0
20231024,190500,3540253283,2050,2050,2050,2050,0
20231024,190400,3540253283,2050,2050,2050,2050,0
20231024,190300,3540253283,2050,2050,2050,2050,0
20231024,190200,3540253283,2050,2050,2050,2050,0
20231024,190100,3540253283,2050,2050,2050,2050,0
20231024,190000,3540253283,2050,2050,2050,2050,0
20231024,185900,3540253283,2050,2050,2050,2050,12423
20231024,185800,3540253283,2050,2050,2050,2050,0
20231024,185700,3540253283,2050,2050,2050,2050,0
20231024,185600,3540253283,2050,2050,2050,2050,0
20231024,185500,3540253283,2050,2050,2050,2050,0
20231024,185400,3540253283,2050,2050,2050,2050,0
20231024,185300,3540253283,2050,2050,2050,2050,0
20231024,185200,3540253283,2050,2050,2050,2050,0
20231024,185100,3540253283,2050,2050,2050,2050,0
20231024,185000,3540253283,2050,2050,2050,2050,0
20231024,184900,3540253283,2050,2050,2050,2050,0
20231024,184800,3540253283,2050,2050,2050,2050,0
20231024,184700,3540253283,2050,2050,2050,2050,0
20231024,184600,3540253283,2050,2050,2050,2050,0
20231024,184500,3540253283,2050,2050,2050,2050,0
20231024,184400,3540253283,2050,2050,2050,2050,0
20231024,184300,3540253283,2050,2050,2050,2050,0
20231024,184200,3540253283,2050,2050,2050,2050,0
20231024,184100,3540253283,2050,2050,2050,2050,0
20231024,184000,3540253283,2050,2050,2050,2050,0
20231024,183900,3540253283,2050,2050,2050,2050,0
20231024,183800,3540253283,2050,2050,2050,2050,0
20231024,183700,3540253283,2050,2050,2050,2050,0
20231024,183600,3540253283,2050,2050,2050,2050,0
20231024,183500,3540253283,2050,2050,2050,2050,0
20231024,183400,3540253283,2050,2050,2050,2050,0
20231024,183300,3540253283,2050,2050,2050,2050,0
20231024,183200,3540253283,2050,2050,2050,2050,0
20231024,183100,3540253283,2050,2050,2050,2050,0
20231024,183000,3540253283,2050,2050,2050,2050,0
20231024,182900,3540253283,2050,2050,2050,2050,12423
20231024,182800,3540253283,2050,2050,2050,2050,0
20231024,182700,3540253283,2050,2050,2050,2050,0
20231024,182600,3540253283,2050,2050,2050,2050,0
20231024,182500,3540253283,2050,2050,2050,2050,0
20231024,182400,3540253283,2050,2050,2050,2050,0
20231024,182300,3540253283,2050,2050,2050,2050,0
20231024,182200,3540253283,2050,2050,2050,2050,0
20231024,182100,3540253283,2050,2050,2050,2050,0
20231024,182000,3540253283,2050,2050,2050,2050,0
20231024,181900,3540253283,2050,2050,2050,2050,0
20231024,181800,3540253283,2050,2050,2050,2050,0
20231024,181700,3540253283,2050,2050,2050,2050,0
20231024,181600,3540253283,2050,2050,2050,2050,0
20231024,181500,3540253283,2050,2050,2050,2050,0
20231024,181400,3540253283,2050,2050,2050,2050,0
20231024,181300,3540253283,2050,2050,2050,2050,0
20231024,181200,3540253283,2050,2050,2050,2050,0
20231024,181100,3540253283,2050,2050,2050,2050,0
20231024,181000,3540253283,2050,2050,2050,2050,0
20231024,180900,3540253283,2050,2050,2050,2050,0
20231024,180800,3540253283,2050,2050,2050,2050,0
20231024,180700,3540253283,2050,2050,2050,2050,0
20231024,180600,3540253283,2050,2050,2050,2050,0
20231024,180500,3540253283,2050,2050,2050,2050,0
20231024,180400,3540253283,2050,2050,2050,2050,0
20231024,180300,3540253283,2050,2050,2050,2050,0
20231024,180200,3540253283,2050,2050,2050,2050,0
20231024,180100,3540253283,2050,2050,2050,2050,0
20231024,180000,3540253283,2050,2050,2050,2050,0
20231024,175900,3540253283,2050,2050,2050,2050,12423
20231024,175800,3540253283,2050,2050,2050,2050,0
20231024,175700,3540253283,2050,2050,2050,2050,0
20231024,175600,3540253283,2050,2050,2050,2050,0
20231024,175500,3540253283,2050,2050,2050,2050,0
20231024,175400,3540253283,2050,2050,2050,2050,0
20231024,175300,3540253283,2050,2050,2050,2050,0
20231024,175200,3540253283,2050,2050,2050,2050,0
20231024,175100,3540253283,2050,2050,2050,2050,0
20231024,175000,3540253283,2050,2050,2050,2050,0
20231024,174900,3540253283,2050,2050,2050,2050,0
20231024,174800,3540253283,2050,2050,2050,2050,0
20231024,174700,3540253283,2050,2050,2050,2050,0
20231024,174600,3540253283,2050,2050,2050,2050,0
20231024,174500,3540253283,2050,2050,2050,2050,0
20231024,174400,3540253283,2050,2050,2050,2050,0
20231024,174300,3540253283,2050,2050,2050,2050,0
20231024,174200,3540253283,2050,2050,2050,2050,0
20231024,174100,3540253283,2050,2050,2050,2050,0
20231024,174000,3540253283,2050,2050,2050,2050,0
20231024,173900,3540253283,2050,2050,2050,2050,0
20231024,173800,3540253283,2050,2050,2050,2050,0
20231024,173700,3540253283,2050,2050,2050,2050,0
20231024,173600,3540253283,2050,2050,2050,2050,0
20231024,173500,3540253283,2050,2050,2050,2050,0
20231024,173400,3540253283,2050,2050,2050,2050,0
20231024,173300,3540253283,2050,2050,2050,2050,0
20231024,173200,3540253283,2050,2050,2050,2050,0
20231024,173100,3540253283,2050,2050,2050,2050,0
20231024,173000,3540253283,2050,2050,2050,2050,0
20231024,172900,3540253283,2050,2050,2050,2050,12423
20231024,172800,3540253283,2050,2050,2050,2050,0
20231024,172700,3540253283,2050,2050,2050,2050,0
20231024,172600,3540253283,2050,2050,2050,2050,0
20231024,172500,3540253283,2050,2050,2050,2050,0
20231024,172400,3540253283,2050,2050,2050,2050,0
20231024,172300,3540253283,2050,2050,2050,2050,0
20231024,172200,3540253283,2050,2050,2050,2050,0
20231024,172100,3540253283,2050,2050,2050,2050,0
20231024,172000,3540253283,2050,2050,2050,2050,0
20231024,171900,3540253283,2050,2050,2050,2050,0
20231024,171800,3540253283,2050,2050,2050,2050,0
20231024,171700,3540253283,2050,2050,2050,2050,0
20231024,171600,3540253283,2050,2050,2050,2050,0
20231024,171500,3540253283,2050,2050,2050,2050,0
20231024,171400,3540253283,2050,2050,2050,2050,0
20231024,171300,3540253283,2050,2050,2050,2050,0
20231024,171200,3540253283,2050,2050,2050,2050,0
20231024,171100,3540253283,2050,2050,2050,2050,0
20231024,171000,3540253283,2050,2050,2050,2050,0
20231024,170900,3540253283,2050,2050,2050,2050,0
20231024,170800,3540253283,2050,2050,2050,2050,0
20231024,170700,3540253283,2050,2050,2050,2050,0
20231024,170600,3540253283,2050,2050,2050,2050,0
20231024,170500,3540253283,2050,2050,2050,2050,0
20231024,170400,3540253283,2050,2050,2050,2050,0
20231024,170300,3540253283,2050,2050,2050,2050,0
20231024,170200,3540253283,2050,2050,2050,2050,0
20231024,170100,3540253283,2050,2050,2050,2050,0
20231024,170000,3540253283,2050,2050,2050,2050,0
20231024,165900,3540253283,2050,2050,2050,2050,12423
20231024,165800,3540253283,2050,2050,2050,2050,0
20231024,165700,3540253283,2050,2050,2050,2050,0
20231024,165600,3540253283,2050,2050,2050,2050,0
20231024,165500,3540253283,2050,2050,2050,2050,0
20231024,165400,3540253283,2050,2050,2050,2050,0
20231024,165300,3540253283,2050,2050,2050,2050,0
20231024,165200,3540253283,2050,2050,2050,2050,0
20231024,165100,3540253283,2050,2050,2050,2050,0
20231024,165000,3540253283,2050,2050,2050,2050,0
20231024,164900,3540253283,2050,2050,2050,2050,0
20231024,164800,3540253283,2050,2050,2050,2050,0
20231024,164700,3540253283,2050,2050,2050,2050,0
20231024,164600,3540253283,2050,2050,2050,2050,0
20231024,164500,3540253283,2050,2050,2050,2050,0
20231024,164400,3540253283,2050,2050,2050,2050,0
20231024,164300,3540253283,2050,2050,2050,2050,0
20231024,164200,3540253283,2050,2050,2050,2050,0
20231024,164100,3540253283,2050,2050,2050,2050,0
20231024,164000,3540253283,2050,2050,2050,2050,0
20231024,163900,3540253283,2050,2050,2050,2050,0
20231024,163800,3540253283,2050,2050,2050,2050,0
20231024,163700,3540253283,2050,2050,2050,2050,0
20231024,163600,3540253283,2050,2050,2050,2050,0
20231024,163500,3540253283,2050,2050,2050,2050,0
20231024,163400,3540253283,2050,2050,2050,2050,0
20231024,163300,3540253283,2050,2050,2050,2050,0
20231024,163200,3540253283,2050,2050,2050,2050,0
20231024,163100,3540253283,2050,2050,2050,2050,0
20231024,163000,3540253283,2050,2050,2050,2050,0
20231024,162900,3540253283,2050,2050,2050,2050,12423
20231024,162800,3540253283,2050,2050,2050,2050,0
20231024,162700,3540253283,2050,2050,2050,2050,0
20231024,162600,3540253283,2050,2050,2050,2050,0
20231024,162500,3540253283,2050,2050,2050,2050,0
20231024,162400,3540253283,2050,2050,2050,2050,0
20231024,162300,3540253283,2050,2050,2050,2050,0
20231024,162200,3540253283,2050,2050,2050,2050,0
20231024,162100,3540253283,2050,2050,2050,2050,0
20231024,162000,3540253283,2050,2050,2050,2050,0
20231024,161900,3540253283,2050,2050,2050,2050,0
20231024,161800,3540253283,2050,2050,2050,2050,0
20231024,161700,3540253283,2050,2050,2050,2050,0
20231024,161600,3540253283,2050,2050,2050,2050,0
20231024,161500,3540253283,2050,2050,2050,2050,0
20231024,161400,3540253283,2050,2050,2050,2050,0
20231024,161300,3540253283,2050,2050,2050,2050,0
20231024,161200,3540253283,2050,2050,2050,2050,0
20231024,161100,3540253283,2050,2050,2050,2050,0
20231024,161000,3540253283,2050,2050,2050,2050,0
20231024,160900,3540253283,2050,2050,2050,2050,0
20231024,160800,3540253283,2050,2050,2050,2050,0
20231024,160700,3540253283,2050,2050,2050,2050,0
20231024,160600,3540253283,2050,2050,2050,2050,0
20231024,160500,3540253283,2050,2050,2050,2050,0
20231024,160400,3540253283,2050,2050,2050,2050,0
20231024,160300,3540253283,2050,2050,2050,2050,0
20231024,160200,3540253283,2050,2050,2050,2050,0
20231024,160100,3540253283,2050,2050,2050,2050,0
20231024,160000,3540253283,2050,2050,2050,2050,0
20231024,155900,3540253283,2050,2050,2050,2050,12423
20231024,155800,3540253283,2050,2050,2050,2050,0
20231024,155700,3540253283,2050,2050,2050,2050,0
20231024,155600,3540253283,2050,2050,2050,2050,0
20231024,155500,3540253283,2050,2050,2050,2050,0
20231024,155400,3540253283,2050,2050,2050,2050,0
20231024,155300,3540253283,2050,2050,2050,2050,0
20231024,155200,3540253283,2050,2050,2050,2050,0
20231024,155100,3540253283,2050,2050,2050,2050,0
20231024,155000,3540253283,2050,2050,2050,2050,0
20231024,154900,3540253283,2050,2050,2050,2050,0
20231024,154800,3540253283,2050,2050,2050,2050,0
20231024,154700,3540253283,2050,2050,2050,2050,0
20231024,154600,3540253283,2050,2050,2050,2050,0
20231024,154500,3540253283,2050,2050,2050,2050,0
20231024,154400,3540253283,2050,2050,2050,2050,0
20231024,154300,3540253283,2050,2050,2050,2050,0
20231024,154200,3540253283,2050,2050,2050,2050,0
20231024,154100,3540253283,2050,2050,2050,2050,0
20231024,154000,3540253283,2050,2050,2050,2050,0
20231024,153900,3540253283,2050,2050,2050,2050,0
20231024,153800,3540253283,2050,2050,2050,2050,0
20231024,153700,3540253283,2050,2050,2050,2050,0
20231024,153600,3540253283,2050,2050,2050,2050,0
20231024,153500,3540253283,2050,2050,2050,2050,0
20231024,153400,3540253283,2050,2050,2050,2050,0
20231024,153300,3540253283,2050,2050,2050,2050,0
20231024,153200,3540253283,2050,2050,2050,2050,0
20231024,153100,3540253283,2050,2050,2050,2050,0
20231024,153000,3540253283,2050,2050,2050,2050,12423
20231024,152900,3514786133,2060,2060,2060,2060,0
20231024,152800,3514786133,2060,2060,2060,2060,0
20231024,152700,3514786133,2060,2060,2060,2060,0
20231024,152600,3514786133,2060,2060,2060,2060,0
20231024,152500,3514786133,2060,2060,2060,2060,0
20231024,152400,3514786133,2060,2060,2060,2060,0
20231024,152300,3514786133,2060,2060,2060,2060,0
20231024,152200,3514786133,2060,2060,2060,2060,0
20231024,152100,3514786133,2060,2060,2060,2060,0
20231024,152000,3514786133,2060,2060,2060,2060,0
20231024,151900,3514786133,2060,2070,2070,2050,6379
20231024,151800,3501597468,2070,2055,2070,2025,29073
20231024,151700,3441712248,2050,2050,2050,2050,0
20231024,151600,3441712248,2050,2045,2050,2045,8189
20231024,151500,3424925248,2045,2030,2045,2020,1360
20231024,151400,3422152528,2010,2015,2045,2010,8386
20231024,151300,3405128253,2040,2020,2040,2015,2893
20231024,151200,3399293003,2040,2020,2040,2010,4450
20231024,151100,3390250773,2040,2010,2040,2010,1809
20231024,151000,3386583788,2025,2025,2025,2010,2363
20231024,150900,3381804463,2035,1997,2045,1997,645
20231024,150800,3380509398,2045,1978,2050,1973,11780
20231024,150700,3356809012,1999,1981,2000,1974,2597
20231024,150600,3351660301,2000,2000,2000,2000,25
20231024,150500,3351610301,2000,1999,2000,1999,462
20231024,150400,3350686490,1999,1989,2000,1972,2381
20231024,150300,3345958337,1971,1978,1989,1970,340
20231024,150200,3345288222,1978,1964,1978,1960,11979
20231024,150100,3321729698,1966,1999,1999,1966,361
20231024,150000,3321013666,1999,2010,2010,1985,6653
20231024,145900,3307745479,2020,2025,2025,1994,9892
20231024,145800,3287882111,2025,2025,2025,1994,3371
20231024,145700,3281092901,2025,2005,2040,2000,5886
20231024,145600,3269196526,2010,1977,2015,1975,20368
20231024,145500,3228459144,1997,1999,1999,1972,4210
20231024,145400,3220092072,1999,1947,2000,1937,52335
20231024,145300,3117226254,1948,1925,1948,1921,10241
20231024,145200,3097377698,1935,1930,1938,1930,578
20231024,145100,3096261540,1939,1940,1940,1939,11
20231024,145000,3096240207,1929,1932,1933,1929,2235
20231024,144900,3091923551,1940,1935,1940,1932,2165
20231024,144800,3087733436,1929,1935,1935,1929,429
20231024,144700,3086905625,1935,1925,1935,1925,8607
20231024,144600,3070308521,1927,1911,1929,1911,7231
20231024,144500,3056425114,1914,1907,1914,1907,568
20231024,144400,3055340091,1907,1912,1914,1907,77
20231024,144300,3055193175,1915,1913,1915,1913,63
20231024,144200,3055072553,1914,1914,1914,1914,8
20231024,144100,3055057241,1915,1916,1916,1902,423
20231024,144000,3054249606,1917,1917,1917,1917,0
20231024,143900,3054249606,1917,1915,1919,1915,212
20231024,143800,3053843546,1917,1916,1918,1916,1536
20231024,143700,3050898275,1917,1914,1917,1914,815
20231024,143600,3049336959,1915,1915,1915,1915,100
20231024,143500,3049145459,1916,1915,1916,1914,2582
20231024,143400,3044201061,1920,1920,1920,1920,0
20231024,143300,3044201061,1920,1919,1920,1919,3770
20231024,143200,3036962865,1892,1919,1919,1892,110
20231024,143100,3036754475,1920,1900,1920,1880,432
20231024,143000,3035939357,1928,1924,1929,1924,2008
20231024,142900,3032075054,1912,1923,1924,1912,254
20231024,142800,3031587070,1923,1907,1923,1905,3119
20231024,142700,3025621001,1911,1911,1911,1907,229
20231024,142600,3025184203,1911,1880,1911,1880,13418
20231024,142500,2999840895,1880,1880,1880,1880,1000
20231024,142400,2997960895,1880,1880,1880,1880,1
20231024,142300,2997959015,1880,1878,1880,1878,3987
20231024,142200,2990470438,1858,1871,1879,1856,6007
20231024,142100,2979279779,1880,1880,1880,1880,465
20231024,142000,2978405579,1881,1873,1882,1871,399
20231024,141900,2977658741,1882,1875,1882,1872,237
20231024,141800,2977214637,1884,1877,1885,1877,55
20231024,141700,2977111167,1877,1877,1877,1877,175
20231024,141600,2976782692,1887,1877,1888,1877,57
20231024,141500,2976675142,1871,1871,1871,1871,1
20231024,141400,2976673271,1892,1868,1892,1867,4079
20231024,141300,2969010657,1869,1869,1869,1869,21
20231024,141200,2968971408,1874,1874,1874,1874,121
20231024,141100,2968744654,1874,1873,1874,1873,200
20231024,141000,2968369864,1874,1869,1874,1868,85
20231024,140900,2968211073,1869,1870,1875,1869,296
20231024,140800,2967657130,1868,1867,1868,1867,792
20231024,140700,2966177699,1868,1868,1868,1868,0
20231024,140600,2966177699,1868,1868,1868,1868,0
20231024,140500,2966177699,1868,1868,1868,1868,0
20231024,140400,2966177699,1868,1868,1868,1868,0
20231024,140300,2966177699,1868,1861,1868,1861,180
20231024,140200,2965842684,1863,1863,1863,1863,189
20231024,140100,2965490577,1868,1868,1868,1868,2
20231024,140000,2965486841,1868,1867,1868,1863,24
20231024,135900,2965442039,1869,1854,1869,1854,1355
20231024,135800,2962926444,1844,1843,1844,1843,132
20231024,135700,2962683136,1842,1841,1843,1841,569
20231024,135600,2961634713,1837,1844,1845,1837,416
20231024,135500,2960867994,1840,1826,1840,1826,2235
20231024,135400,2956772728,1824,1824,1824,1824,0
20231024,135300,2956772728,1824,1832,1832,1824,32
20231024,135200,2956714284,1833,1834,1834,1833,311
20231024,135100,2956144160,1834,1834,1834,1834,0
20231024,135000,2956144160,1834,1839,1839,1834,752
20231024,134900,2954764369,1835,1835,1835,1835,5
20231024,134800,2954755194,1838,1838,1838,1838,0
20231024,134700,2954755194,1838,1839,1839,1838,148
20231024,134600,2954483168,1841,1841,1841,1841,292
20231024,134500,2953945596,1838,1843,1843,1838,3721
20231024,134400,2947092367,1843,1843,1843,1843,525
20231024,134300,2946124792,1843,1845,1845,1843,1901
20231024,134200,2942620791,1845,1845,1845,1845,399
20231024,134100,2941884636,1846,1855,1855,1846,601
20231024,134000,2940775109,1855,1855,1855,1855,0
20231024,133900,2940775109,1855,1855,1855,1855,358
20231024,133800,2940111019,1843,1843,1843,1843,0
20231024,133700,2940111019,1843,1844,1844,1843,491
20231024,133600,2939205974,1843,1844,1844,1843,179
20231024,133500,2938876051,1843,1851,1851,1843,3108
20231024,133400,2933142135,1851,1851,1851,1851,1855
20231024,133300,2929708530,1851,1851,1851,1851,1180
20231024,133200,2927524350,1851,1884,1884,1844,688
20231024,133100,2926235584,1885,1842,1885,1842,6411
20231024,133000,2914348004,1842,1860,1860,1841,3124
20231024,132900,2908559583,1860,1863,1863,1860,1941
20231024,132800,2904946088,1865,1865,1865,1865,212
20231024,132700,2904550708,1875,1868,1875,1865,5144
20231024,132600,2894946997,1869,1869,1869,1869,30
20231024,132500,2894890927,1870,1870,1870,1870,0
20231024,132400,2894890927,1870,1870,1870,1870,12
20231024,132300,2894868487,1870,1872,1872,1870,932
20231024,132200,2893125616,1873,1874,1874,1873,146
20231024,132100,2892852105,1875,1875,1875,1875,0
20231024,132000,2892852105,1875,1879,1879,1875,129
20231024,131900,2892610223,1880,1880,1880,1880,1
20231024,131800,2892608343,1881,1877,1881,1875,458
20231024,131700,2891749415,1877,1877,1877,1877,0
20231024,131600,2891749415,1877,1879,1879,1877,90
20231024,131500,2891580482,1880,1881,1881,1880,246
20231024,131400,2891117794,1885,1884,1885,1884,818
20231024,131300,2889576681,1884,1879,1884,1879,490
20231024,131200,2888654519,1870,1874,1874,1870,1351
20231024,131100,2886125445,1875,1876,1876,1875,289
20231024,131000,2885583467,1879,1879,1879,1879,25
20231024,130900,2885536492,1879,1874,1879,1868,661
20231024,130800,2884297720,1874,1874,1874,1874,30
20231024,130700,2884241500,1874,1870,1874,1870,846
20231024,130600,2882657204,1874,1874,1874,1873,151
20231024,130500,2882374231,1867,1867,1867,1867,601
20231024,130400,2881252164,1867,1876,1876,1867,6
20231024,130300,2881240917,1868,1868,1876,1868,1133
20231024,130200,2879124465,1868,1869,1869,1868,330
20231024,130100,2878507890,1868,1869,1869,1868,226
20231024,130000,2878085535,1869,1881,1881,1869,154
20231024,125900,2877797697,1882,1882,1882,1882,1
20231024,125800,2877795815,1869,1870,1870,1869,2798
20231024,125700,2872566270,1870,1871,1871,1870,4183
20231024,125600,2864743622,1871,1870,1871,1870,1561
20231024,125500,2861823686,1870,1884,1884,1870,1462
20231024,125400,2859084280,1884,1885,1885,1875,103
20231024,125300,2858891034,1885,1892,1892,1885,1143
20231024,125200,2856733046,1892,1888,1892,1888,975
20231024,125100,2854891935,1888,1874,1888,1871,1188
20231024,125000,2852656427,1869,1873,1875,1869,2747
20231024,124900,2847512525,1865,1868,1872,1865,2887
20231024,124800,2842124302,1866,1876,1876,1866,5572
20231024,124700,2831696757,1877,1891,1893,1877,421
20231024,124600,2830904801,1892,1884,1893,1884,699
20231024,124500,2829587160,1884,1885,1892,1881,814
20231024,124400,2828052786,1885,1881,1892,1881,433
20231024,124300,2827235800,1881,1892,1892,1881,224
20231024,124200,2826814159,1896,1871,1898,1871,4124
20231024,124100,2819087946,1871,1881,1919,1871,2576
20231024,124000,2814249279,1900,1890,1935,1883,15034
20231024,123900,2785602385,1897,1883,1925,1883,6
20231024,123800,2785590930,1932,1872,1932,1861,5034
20231024,123700,2776079327,1882,1899,1907,1880,4083
20231024,123600,2768352233,1899,1908,1908,1899,4196
20231024,123500,2760356092,1908,1935,1935,1908,150
20231024,123400,2760068824,1936,1936,1936,1936,384
20231024,123300,2759325400,1941,1892,1943,1889,7954
20231024,123200,2744220023,1898,1932,1945,1898,3991
20231024,123100,2736534424,1932,1967,1970,1932,10030
20231024,123000,2716844168,1968,1895,1970,1895,13869
20231024,122900,2690010651,1899,1873,1899,1871,3338
20231024,122800,2683721020,1898,1900,1908,1871,2799
20231024,122700,2678435011,1900,1903,1910,1894,3136
20231024,122600,2672467444,1903,1865,1903,1865,2604
20231024,122500,2667534618,1864,1873,1908,1846,5892
20231024,122400,2656615201,1878,1939,1939,1878,8564
20231024,122300,2640199027,1939,1945,1948,1939,4171
20231024,122200,2632080378,1945,1946,1946,1942,1946
20231024,122100,2628296483,1946,1935,1946,1924,1467
20231024,122000,2625468148,1935,1973,1980,1920,4739
20231024,121900,2616230635,1973,1947,1999,1917,17811
20231024,121800,2581031601,1915,1940,1967,1898,22821
20231024,121700,2536611731,1908,1882,1950,1815,36200
20231024,121600,2467679329,1910,1851,1910,1821,9686
20231024,121500,2449647233,1851,1865,1872,1851,587
20231024,121400,2448552467,1865,1900,1900,1865,1247
20231024,121300,2446214874,1880,1903,1903,1874,3849
20231024,121200,2438923237,1903,1844,1950,1843,8750
20231024,121100,2422249392,1880,1915,1937,1840,9692
20231024,121000,2404038128,1914,1893,1950,1871,26551
20231024,120900,2353332249,1871,1867,1910,1853,22271
20231024,120800,2311315171,1854,1854,1854,1854,0
20231024,120700,2311315171,1854,1838,1854,1811,5352
20231024,120600,2301444445,1840,1798,1850,1771,14088
20231024,120500,2275799558,1800,1788,1800,1723,7744
20231024,120400,2262168600,1735,1651,1797,1651,25761
20231024,120300,2218132072,1651,1654,1654,1641,1556
20231024,120200,2215566274,1655,1658,1659,1655,1084
20231024,120100,2213769444,1667,1658,1668,1658,399
20231024,120000,2213105195,1655,1659,1671,1655,212
20231024,115900,2212751338,1656,1658,1658,1656,299
20231024,115800,2212256006,1660,1661,1661,1660,241
20231024,115700,2211855886,1659,1667,1668,1659,11
20231024,115600,2211837550,1668,1653,1668,1653,2
20231024,115500,2211834229,1651,1651,1651,1651,731
20231024,115400,2210627348,1651,1672,1672,1649,2458
20231024,115300,2206572789,1672,1671,1672,1648,298
20231024,115200,2206074776,1672,1652,1672,1652,21
20231024,115100,2206039684,1652,1650,1658,1650,730
20231024,115000,2204834942,1650,1641,1650,1640,1356
20231024,114900,2202610382,1640,1651,1651,1640,5325
20231024,114800,2193850934,1657,1658,1658,1650,6827
20231024,114700,2182564021,1660,1658,1660,1658,228
20231024,114600,2182185935,1659,1660,1669,1659,533
20231024,114500,2181301151,1671,1667,1671,1660,430
20231024,114400,2180586831,1677,1665,1677,1660,141
20231024,114300,2180352254,1660,1667,1667,1660,7412
20231024,114200,2168013720,1677,1678,1679,1666,3517
20231024,114100,2162153206,1678,1678,1678,1676,1976
20231024,114000,2158837936,1678,1669,1678,1667,1834
20231024,113900,2155773804,1667,1667,1678,1667,685
20231024,113800,2154630356,1678,1676,1678,1667,1796
20231024,113700,2151628511,1676,1673,1676,1666,2548
20231024,113600,2147363064,1676,1664,1676,1663,172
20231024,113500,2147076903,1663,1662,1663,1662,372
20231024,113400,2146458348,1662,1668,1683,1662,1446
20231024,113300,2144049914,1683,1682,1683,1670,2683
20231024,113200,2139563076,1684,1662,1687,1661,3901
20231024,113100,2133053688,1661,1680,1680,1660,3094
20231024,113000,2127882375,1696,1698,1698,1671,109
20231024,112900,2127699829,1671,1707,1707,1652,14564
20231024,112800,2103259208,1693,1713,1718,1682,2437
20231024,112700,2099095829,1710,1655,1710,1655,12335
20231024,112600,2078283877,1650,1624,1653,1615,16439
20231024,112500,2051446595,1625,1686,1694,1597,51193
20231024,112400,1967920149,1686,1686,1690,1686,1995
20231024,112300,1964556263,1694,1694,1694,1694,0
20231024,112200,1964556263,1694,1704,1706,1693,14065
20231024,112100,1940699231,1705,1727,1727,1705,16101
20231024,112000,1913081180,1728,1708,1736,1706,23403
20231024,111900,1873039515,1710,1735,1751,1700,31643
20231024,111800,1818740487,1744,1792,1803,1737,24968
20231024,111700,1774361723,1793,1809,1811,1792,8057
20231024,111600,1759848237,1810,1811,1829,1810,8062
20231024,111500,1745189748,1830,1809,1830,1787,29333
20231024,111400,1692239944,1810,1891,1920,1771,83383
20231024,111300,1540129356,1891,1881,1920,1824,100899
20231024,111200,1350025968,1875,1875,1875,1875,0
20231024,111100,1350025968,1875,1705,1875,1694,51993
20231024,111000,1258770904,1681,1681,1681,1681,0
20231024,110900,1258770904,1681,1681,1681,1681,0
20231024,110800,1258770904,1681,1701,1722,1681,21444
20231024,110700,1222299722,1219,1219,1219,1219,0
20231024,110600,1222299722,1219,1219,1219,1219,108205
20231024,110500,1090397827,2095,2095,2095,2095,0
20231024,110400,1090397827,2095,2060,2095,1973,29274
20231024,110300,1030590433,2060,1999,2065,1986,36357
20231024,110200,957077287,1986,1897,2000,1897,26609
20231024,110100,905354318,1878,1879,1898,1875,6260
20231024,110000,893598830,1878,1878,1878,1878,53
20231024,105900,893499296,1877,1870,1920,1867,2955
20231024,105800,887941729,1870,1884,1885,1870,9315
20231024,105700,870464809,1884,1934,1934,1882,11970
20231024,105600,847622984,1935,1944,1944,1935,37463
20231024,105500,774969710,1945,1943,1967,1939,4638
20231024,105400,765951189,1939,1979,1979,1939,7040
20231024,105300,752234889,1951,1945,2030,1935,37100
20231024,105200,679245973,1921,1997,2035,1921,57281
20231024,105100,566433792,1997,1923,2000,1893,25045
20231024,105000,517582303,1924,1933,1933,1888,4433
20231024,104900,509103765,1955,1955,1955,1955,0
20231024,104800,509103765,1955,1955,1955,1955,0
20231024,104700,509103765,1955,1878,1955,1878,9629
20231024,104600,490779152,1904,1995,1997,1875,24859
20231024,104500,442221053,1999,2025,2075,1986,15470
20231024,104400,410967413,2070,1976,2075,1976,7256
20231024,104300,396323478,2080,2080,2080,2080,0
20231024,104200,396323478,2080,1876,2080,1876,31452
20231024,104100,335560068,1877,1836,1877,1834,5855
20231024,104000,324741887,1834,1838,1838,1833,317
20231024,103900,324160166,1858,1869,1869,1838,467
20231024,103800,323297999,1877,1891,1891,1830,2629
20231024,103700,318364396,1891,1891,1891,1891,0
20231024,103600,318364396,1891,1876,1891,1875,11062
20231024,103500,297516864,1877,1849,1890,1820,22479
20231024,103400,255673073,1850,1779,1850,1779,10004
20231024,103300,237333542,1778,1778,1778,1778,520
20231024,103200,236408982,1778,1778,1778,1778,0
20231024,103100,236408982,1778,1778,1778,1778,0
20231024,103000,236408982,1778,1770,1778,1770,5000
20231024,102900,227523357,1761,1761,1761,1761,3600
20231024,102800,221183757,1761,1763,1763,1761,1910
20231024,102700,217817949,1764,1776,1777,1764,386
20231024,102600,217136812,1778,1778,1778,1778,0
20231024,102500,217136812,1778,1778,1778,1778,1
20231024,102400,217135034,1765,1765,1765,1765,0
20231024,102300,217135034,1765,1778,1778,1765,14
20231024,102200,217110194,1778,1778,1778,1778,0
20231024,102100,217110194,1778,1770,1778,1765,678
20231024,102000,215909953,1764,1764,1764,1764,0
20231024,101900,215909953,1764,1764,1764,1764,0
20231024,101800,215909953,1764,1765,1765,1764,216
20231024,101700,215528815,1764,1766,1766,1764,1200
20231024,101600,213410455,1765,1780,1780,1765,106
20231024,101500,213223090,1779,1780,1780,1779,569
20231024,101400,212210289,1780,1780,1780,1780,35
20231024,101300,212147989,1780,1780,1780,1780,3
20231024,101200,212142649,1780,1780,1780,1780,0
20231024,101100,212142649,1780,1780,1780,1780,0
20231024,101000,212142649,1780,1780,1780,1780,200
20231024,100900,211786649,1782,1782,1782,1782,0
20231024,100800,211786649,1782,1782,1782,1782,1536
20231024,100700,209049497,1782,1782,1782,1782,0
20231024,100600,209049497,1782,1809,1809,1782,393
20231024,100500,208340180,1809,1809,1809,1809,1
20231024,100400,208338371,1800,1800,1800,1800,76
20231024,100300,208201571,1800,1800,1800,1800,240
20231024,100200,207769571,1800,1788,1800,1788,191
20231024,100100,207426113,1789,1789,1789,1780,2365
20231024,100000,203196603,1790,1799,1800,1790,147
20231024,095900,202932505,1800,1799,1809,1799,250
20231024,095800,202482354,1790,1787,1790,1787,374
20231024,095700,201813015,1789,1777,1789,1777,500
20231024,095600,200922214,1777,1777,1777,1777,2
20231024,095500,200918660,1777,1777,1777,1777,51
20231024,095400,200828033,1777,1779,1779,1760,3533
20231024,095300,194557858,1779,1775,1779,1775,201
20231024,095200,194200737,1777,1777,1777,1777,60
20231024,095100,194094117,1755,1779,1779,1755,5
20231024,095000,194085318,1780,1756,1780,1754,1389
20231024,094900,191636639,1776,1779,1779,1776,38
20231024,094800,191569067,1780,1762,1780,1757,1223
20231024,094700,189406551,1762,1780,1780,1759,644
20231024,094600,188273090,1780,1780,1780,1780,25
20231024,094500,188228590,1782,1782,1782,1782,0
20231024,094400,188228590,1782,1759,1782,1759,2602
20231024,094300,183613686,1759,1786,1788,1759,6100
20231024,094200,172717664,1787,1755,1788,1744,2678
20231024,094100,167977174,1755,1767,1777,1755,5886
20231024,094000,157589215,1768,1788,1788,1768,581
20231024,093900,156561807,1788,1783,1792,1783,3112
20231024,093800,150990395,1784,1784,1803,1766,4004
20231024,093700,143855499,1809,1822,1822,1795,7056
20231024,093600,131130553,1851,1852,1852,1823,10791
20231024,093500,111166421,1852,1817,1852,1817,8184
20231024,093400,96118343,1817,1817,1817,1816,2497
20231024,093300,91583789,1817,1801,1818,1799,3128
20231024,093200,85944117,1807,1807,1807,1807,0
20231024,093100,85944117,1807,1807,1807,1805,560
20231024,093000,84932701,1818,1809,1818,1809,407
20231024,092900,84193395,1808,1805,1831,1801,4158
20231024,092800,76654276,1805,1798,1816,1798,2198
20231024,092700,72699340,1798,1787,1798,1766,6812
20231024,092600,60615176,1852,1775,1852,1755,18257
20231024,092500,27780144,1776,1778,1779,1775,2884
20231024,092400,22651862,1779,1770,1779,1770,1122
20231024,092300,20657731,1771,1772,1772,1770,416
20231024,092200,19921045,1775,1764,1775,1764,1740
20231024,092100,16842641,1758,1758,1758,1758,9
20231024,092000,16826819,1765,1739,1765,1739,1064
20231024,091900,14956095,1740,1740,1740,1739,1288
20231024,091800,12715054,1740,1740,1740,1739,314
20231024,091700,12168778,1748,1749,1759,1748,1749
20231024,091600,9099303,1750,1725,1750,1725,1913
20231024,091500,5767300,1739,1739,1739,1739,0
20231024,091400,5767300,1739,1739,1739,1739,0
20231024,091300,5767300,1739,1739,1739,1739,0
20231024,091200,5767300,1739,1739,1739,1739,0
20231024,091100,5767300,1739,1739,1739,1739,0
20231024,091000,5767300,1739,1739,1739,1739,576
20231024,090900,4765636,1739,1739,1739,1739,0
20231024,090800,4765636,1739,1739,1739,1739,0
20231024,090700,4765636,1739,1739,1739,1739,0
20231024,090600,4765636,1739,1739,1739,1739,1
20231024,090500,4763897,1740,1740,1740,1740,0
20231024,090400,4763897,1740,1740,1740,1740,0
20231024,090300,4763897,1740,1740,1740,1740,5
20231024,090200,4755197,1739,1739,1739,1739,0
20231024,090100,4755197,1739,1739,1739,1739,0
20231024,090000,4755197,1739,1720,1739,1720,2737