KissMeData/063440/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,192600,926934337,1923,1923,1923,1923,2039
20231024,192500,926934337,1923,1923,1923,1923,0
20231024,192400,926934337,1923,1923,1923,1923,0
20231024,192300,926934337,1923,1923,1923,1923,0
20231024,192200,926934337,1923,1923,1923,1923,0
20231024,192100,926934337,1923,1923,1923,1923,0
20231024,192000,926934337,1923,1923,1923,1923,0
20231024,191900,926934337,1923,1923,1923,1923,0
20231024,191800,926934337,1923,1923,1923,1923,0
20231024,191700,926934337,1923,1923,1923,1923,0
20231024,191600,926934337,1923,1923,1923,1923,0
20231024,191500,926934337,1923,1923,1923,1923,0
20231024,191400,926934337,1923,1923,1923,1923,0
20231024,191300,926934337,1923,1923,1923,1923,0
20231024,191200,926934337,1923,1923,1923,1923,0
20231024,191100,926934337,1923,1923,1923,1923,0
20231024,191000,926934337,1923,1923,1923,1923,0
20231024,190900,926934337,1923,1923,1923,1923,0
20231024,190800,926934337,1923,1923,1923,1923,0
20231024,190700,926934337,1923,1923,1923,1923,0
20231024,190600,926934337,1923,1923,1923,1923,0
20231024,190500,926934337,1923,1923,1923,1923,0
20231024,190400,926934337,1923,1923,1923,1923,0
20231024,190300,926934337,1923,1923,1923,1923,0
20231024,190200,926934337,1923,1923,1923,1923,0
20231024,190100,926934337,1923,1923,1923,1923,0
20231024,190000,926934337,1923,1923,1923,1923,0
20231024,185900,926934337,1923,1923,1923,1923,0
20231024,185800,926934337,1923,1923,1923,1923,0
20231024,185700,926934337,1923,1923,1923,1923,0
20231024,185600,926934337,1923,1923,1923,1923,2039
20231024,185500,926934337,1923,1923,1923,1923,0
20231024,185400,926934337,1923,1923,1923,1923,0
20231024,185300,926934337,1923,1923,1923,1923,0
20231024,185200,926934337,1923,1923,1923,1923,0
20231024,185100,926934337,1923,1923,1923,1923,0
20231024,185000,926934337,1923,1923,1923,1923,0
20231024,184900,926934337,1923,1923,1923,1923,0
20231024,184800,926934337,1923,1923,1923,1923,0
20231024,184700,926934337,1923,1923,1923,1923,0
20231024,184600,926934337,1923,1923,1923,1923,0
20231024,184500,926934337,1923,1923,1923,1923,0
20231024,184400,926934337,1923,1923,1923,1923,0
20231024,184300,926934337,1923,1923,1923,1923,0
20231024,184200,926934337,1923,1923,1923,1923,0
20231024,184100,926934337,1923,1923,1923,1923,0
20231024,184000,926934337,1923,1923,1923,1923,0
20231024,183900,926934337,1923,1923,1923,1923,0
20231024,183800,926934337,1923,1923,1923,1923,0
20231024,183700,926934337,1923,1923,1923,1923,0
20231024,183600,926934337,1923,1923,1923,1923,0
20231024,183500,926934337,1923,1923,1923,1923,0
20231024,183400,926934337,1923,1923,1923,1923,0
20231024,183300,926934337,1923,1923,1923,1923,0
20231024,183200,926934337,1923,1923,1923,1923,0
20231024,183100,926934337,1923,1923,1923,1923,0
20231024,183000,926934337,1923,1923,1923,1923,0
20231024,182900,926934337,1923,1923,1923,1923,0
20231024,182800,926934337,1923,1923,1923,1923,0
20231024,182700,926934337,1923,1923,1923,1923,0
20231024,182600,926934337,1923,1923,1923,1923,2039
20231024,182500,926934337,1923,1923,1923,1923,0
20231024,182400,926934337,1923,1923,1923,1923,0
20231024,182300,926934337,1923,1923,1923,1923,0
20231024,182200,926934337,1923,1923,1923,1923,0
20231024,182100,926934337,1923,1923,1923,1923,0
20231024,182000,926934337,1923,1923,1923,1923,0
20231024,181900,926934337,1923,1923,1923,1923,0
20231024,181800,926934337,1923,1923,1923,1923,0
20231024,181700,926934337,1923,1923,1923,1923,0
20231024,181600,926934337,1923,1923,1923,1923,0
20231024,181500,926934337,1923,1923,1923,1923,0
20231024,181400,926934337,1923,1923,1923,1923,0
20231024,181300,926934337,1923,1923,1923,1923,0
20231024,181200,926934337,1923,1923,1923,1923,0
20231024,181100,926934337,1923,1923,1923,1923,0
20231024,181000,926934337,1923,1923,1923,1923,0
20231024,180900,926934337,1923,1923,1923,1923,0
20231024,180800,926934337,1923,1923,1923,1923,0
20231024,180700,926934337,1923,1923,1923,1923,0
20231024,180600,926934337,1923,1923,1923,1923,0
20231024,180500,926934337,1923,1923,1923,1923,0
20231024,180400,926934337,1923,1923,1923,1923,0
20231024,180300,926934337,1923,1923,1923,1923,0
20231024,180200,926934337,1923,1923,1923,1923,0
20231024,180100,926934337,1923,1923,1923,1923,0
20231024,180000,926934337,1923,1923,1923,1923,0
20231024,175900,926934337,1923,1923,1923,1923,0
20231024,175800,926934337,1923,1923,1923,1923,0
20231024,175700,926934337,1923,1923,1923,1923,0
20231024,175600,926934337,1923,1923,1923,1923,2039
20231024,175500,926934337,1923,1923,1923,1923,0
20231024,175400,926934337,1923,1923,1923,1923,0
20231024,175300,926934337,1923,1923,1923,1923,0
20231024,175200,926934337,1923,1923,1923,1923,0
20231024,175100,926934337,1923,1923,1923,1923,0
20231024,175000,926934337,1923,1923,1923,1923,0
20231024,174900,926934337,1923,1923,1923,1923,0
20231024,174800,926934337,1923,1923,1923,1923,0
20231024,174700,926934337,1923,1923,1923,1923,0
20231024,174600,926934337,1923,1923,1923,1923,0
20231024,174500,926934337,1923,1923,1923,1923,0
20231024,174400,926934337,1923,1923,1923,1923,0
20231024,174300,926934337,1923,1923,1923,1923,0
20231024,174200,926934337,1923,1923,1923,1923,0
20231024,174100,926934337,1923,1923,1923,1923,0
20231024,174000,926934337,1923,1923,1923,1923,0
20231024,173900,926934337,1923,1923,1923,1923,0
20231024,173800,926934337,1923,1923,1923,1923,0
20231024,173700,926934337,1923,1923,1923,1923,0
20231024,173600,926934337,1923,1923,1923,1923,0
20231024,173500,926934337,1923,1923,1923,1923,0
20231024,173400,926934337,1923,1923,1923,1923,0
20231024,173300,926934337,1923,1923,1923,1923,0
20231024,173200,926934337,1923,1923,1923,1923,0
20231024,173100,926934337,1923,1923,1923,1923,0
20231024,173000,926934337,1923,1923,1923,1923,0
20231024,172900,926934337,1923,1923,1923,1923,0
20231024,172800,926934337,1923,1923,1923,1923,0
20231024,172700,926934337,1923,1923,1923,1923,0
20231024,172600,926934337,1923,1923,1923,1923,2039
20231024,172500,926934337,1923,1923,1923,1923,0
20231024,172400,926934337,1923,1923,1923,1923,0
20231024,172300,926934337,1923,1923,1923,1923,0
20231024,172200,926934337,1923,1923,1923,1923,0
20231024,172100,926934337,1923,1923,1923,1923,0
20231024,172000,926934337,1923,1923,1923,1923,0
20231024,171900,926934337,1923,1923,1923,1923,0
20231024,171800,926934337,1923,1923,1923,1923,0
20231024,171700,926934337,1923,1923,1923,1923,0
20231024,171600,926934337,1923,1923,1923,1923,0
20231024,171500,926934337,1923,1923,1923,1923,0
20231024,171400,926934337,1923,1923,1923,1923,0
20231024,171300,926934337,1923,1923,1923,1923,0
20231024,171200,926934337,1923,1923,1923,1923,0
20231024,171100,926934337,1923,1923,1923,1923,0
20231024,171000,926934337,1923,1923,1923,1923,0
20231024,170900,926934337,1923,1923,1923,1923,0
20231024,170800,926934337,1923,1923,1923,1923,0
20231024,170700,926934337,1923,1923,1923,1923,0
20231024,170600,926934337,1923,1923,1923,1923,0
20231024,170500,926934337,1923,1923,1923,1923,0
20231024,170400,926934337,1923,1923,1923,1923,0
20231024,170300,926934337,1923,1923,1923,1923,0
20231024,170200,926934337,1923,1923,1923,1923,0
20231024,170100,926934337,1923,1923,1923,1923,0
20231024,170000,926934337,1923,1923,1923,1923,0
20231024,165900,926934337,1923,1923,1923,1923,0
20231024,165800,926934337,1923,1923,1923,1923,0
20231024,165700,926934337,1923,1923,1923,1923,0
20231024,165600,926934337,1923,1923,1923,1923,2039
20231024,165500,926934337,1923,1923,1923,1923,0
20231024,165400,926934337,1923,1923,1923,1923,0
20231024,165300,926934337,1923,1923,1923,1923,0
20231024,165200,926934337,1923,1923,1923,1923,0
20231024,165100,926934337,1923,1923,1923,1923,0
20231024,165000,926934337,1923,1923,1923,1923,0
20231024,164900,926934337,1923,1923,1923,1923,0
20231024,164800,926934337,1923,1923,1923,1923,0
20231024,164700,926934337,1923,1923,1923,1923,0
20231024,164600,926934337,1923,1923,1923,1923,0
20231024,164500,926934337,1923,1923,1923,1923,0
20231024,164400,926934337,1923,1923,1923,1923,0
20231024,164300,926934337,1923,1923,1923,1923,0
20231024,164200,926934337,1923,1923,1923,1923,0
20231024,164100,926934337,1923,1923,1923,1923,0
20231024,164000,926934337,1923,1923,1923,1923,0
20231024,163900,926934337,1923,1923,1923,1923,0
20231024,163800,926934337,1923,1923,1923,1923,0
20231024,163700,926934337,1923,1923,1923,1923,0
20231024,163600,926934337,1923,1923,1923,1923,0
20231024,163500,926934337,1923,1923,1923,1923,0
20231024,163400,926934337,1923,1923,1923,1923,0
20231024,163300,926934337,1923,1923,1923,1923,0
20231024,163200,926934337,1923,1923,1923,1923,0
20231024,163100,926934337,1923,1923,1923,1923,0
20231024,163000,926934337,1923,1923,1923,1923,0
20231024,162900,926934337,1923,1923,1923,1923,0
20231024,162800,926934337,1923,1923,1923,1923,0
20231024,162700,926934337,1923,1923,1923,1923,0
20231024,162600,926934337,1923,1923,1923,1923,2039
20231024,162500,926934337,1923,1923,1923,1923,0
20231024,162400,926934337,1923,1923,1923,1923,0
20231024,162300,926934337,1923,1923,1923,1923,0
20231024,162200,926934337,1923,1923,1923,1923,0
20231024,162100,926934337,1923,1923,1923,1923,0
20231024,162000,926934337,1923,1923,1923,1923,0
20231024,161900,926934337,1923,1923,1923,1923,0
20231024,161800,926934337,1923,1923,1923,1923,0
20231024,161700,926934337,1923,1923,1923,1923,0
20231024,161600,926934337,1923,1923,1923,1923,0
20231024,161500,926934337,1923,1923,1923,1923,0
20231024,161400,926934337,1923,1923,1923,1923,0
20231024,161300,926934337,1923,1923,1923,1923,0
20231024,161200,926934337,1923,1923,1923,1923,0
20231024,161100,926934337,1923,1923,1923,1923,0
20231024,161000,926934337,1923,1923,1923,1923,0
20231024,160900,926934337,1923,1923,1923,1923,0
20231024,160800,926934337,1923,1923,1923,1923,0
20231024,160700,926934337,1923,1923,1923,1923,0
20231024,160600,926934337,1923,1923,1923,1923,0
20231024,160500,926934337,1923,1923,1923,1923,0
20231024,160400,926934337,1923,1923,1923,1923,0
20231024,160300,926934337,1923,1923,1923,1923,0
20231024,160200,926934337,1923,1923,1923,1923,0
20231024,160100,926934337,1923,1923,1923,1923,0
20231024,160000,926934337,1923,1923,1923,1923,0
20231024,155900,926934337,1923,1923,1923,1923,0
20231024,155800,926934337,1923,1923,1923,1923,0
20231024,155700,926934337,1923,1923,1923,1923,0
20231024,155600,926934337,1923,1923,1923,1923,2039
20231024,155500,926934337,1923,1923,1923,1923,0
20231024,155400,926934337,1923,1923,1923,1923,0
20231024,155300,926934337,1923,1923,1923,1923,0
20231024,155200,926934337,1923,1923,1923,1923,0
20231024,155100,926934337,1923,1923,1923,1923,0
20231024,155000,926934337,1923,1923,1923,1923,0
20231024,154900,926934337,1923,1923,1923,1923,0
20231024,154800,926934337,1923,1923,1923,1923,0
20231024,154700,926934337,1923,1923,1923,1923,0
20231024,154600,926934337,1923,1923,1923,1923,0
20231024,154500,926934337,1923,1923,1923,1923,0
20231024,154400,926934337,1923,1923,1923,1923,0
20231024,154300,926934337,1923,1923,1923,1923,0
20231024,154200,926934337,1923,1923,1923,1923,0
20231024,154100,926934337,1923,1923,1923,1923,0
20231024,154000,926934337,1923,1923,1923,1923,0
20231024,153900,926934337,1923,1923,1923,1923,0
20231024,153800,926934337,1923,1923,1923,1923,0
20231024,153700,926934337,1923,1923,1923,1923,0
20231024,153600,926934337,1923,1923,1923,1923,0
20231024,153500,926934337,1923,1923,1923,1923,0
20231024,153400,926934337,1923,1923,1923,1923,0
20231024,153300,926934337,1923,1923,1923,1923,0
20231024,153200,926934337,1923,1923,1923,1923,0
20231024,153100,926934337,1923,1923,1923,1923,0
20231024,153000,926934337,1923,1923,1923,1923,2039
20231024,152900,923013340,1924,1924,1924,1924,0
20231024,152800,923013340,1924,1924,1924,1924,0
20231024,152700,923013340,1924,1924,1924,1924,0
20231024,152600,923013340,1924,1924,1924,1924,0
20231024,152500,923013340,1924,1924,1924,1924,0
20231024,152400,923013340,1924,1924,1924,1924,0
20231024,152300,923013340,1924,1924,1924,1924,0
20231024,152200,923013340,1924,1924,1924,1924,0
20231024,152100,923013340,1924,1924,1924,1924,0
20231024,152000,923013340,1924,1924,1924,1924,0
20231024,151900,923013340,1924,1924,1925,1924,2102
20231024,151800,918967557,1924,1924,1924,1924,124
20231024,151700,918728981,1924,1924,1924,1924,50
20231024,151600,918632781,1924,1923,1924,1923,1589
20231024,151500,915576550,1924,1923,1924,1923,289
20231024,151400,915020714,1924,1924,1924,1924,107
20231024,151300,914814846,1924,1923,1924,1923,1075
20231024,151200,912746621,1924,1922,1924,1922,772
20231024,151100,911261457,1923,1918,1923,1918,3074
20231024,151000,905359137,1918,1917,1918,1917,8202
20231024,150900,889628764,1917,1917,1917,1917,4
20231024,150800,889621096,1918,1916,1918,1916,1588
20231024,150700,886578412,1916,1916,1916,1915,92
20231024,150600,886402145,1915,1918,1918,1915,1826
20231024,150500,882904458,1918,1915,1918,1915,1728
20231024,150400,879593253,1915,1917,1917,1915,2028
20231024,150300,875708416,1917,1918,1918,1917,1005
20231024,150200,873781789,1919,1920,1920,1919,127
20231024,150100,873538002,1920,1917,1920,1917,226
20231024,150000,873104356,1916,1917,1917,1916,585
20231024,145900,871983411,1919,1919,1919,1919,0
20231024,145800,871983411,1919,1917,1919,1917,1251
20231024,145700,869585222,1918,1918,1918,1918,35
20231024,145600,869518092,1919,1919,1921,1918,1340
20231024,145500,866946666,1921,1919,1921,1919,50
20231024,145400,866850618,1921,1921,1921,1921,0
20231024,145300,866850618,1921,1921,1921,1921,1284
20231024,145200,864384054,1921,1920,1921,1920,14
20231024,145100,864357170,1920,1921,1922,1920,162
20231024,145000,864046028,1922,1912,1922,1911,9313
20231024,144900,846201119,1912,1908,1912,1908,5191
20231024,144800,836286363,1908,1908,1908,1908,100
20231024,144700,836095563,1909,1908,1909,1906,828
20231024,144600,834516560,1909,1909,1909,1909,11
20231024,144500,834495561,1909,1907,1910,1907,164
20231024,144400,834182713,1907,1908,1908,1906,623
20231024,144300,832994565,1908,1911,1911,1908,257
20231024,144200,832503810,1911,1911,1911,1910,818
20231024,144100,830940613,1911,1911,1911,1911,155
20231024,144000,830644408,1908,1909,1910,1908,178
20231024,143900,830304608,1909,1910,1911,1909,159
20231024,143800,830001015,1909,1909,1909,1909,9
20231024,143700,829983834,1912,1912,1912,1912,1020
20231024,143600,828033594,1903,1910,1912,1903,2203
20231024,143500,823824589,1910,1911,1911,1910,131
20231024,143400,823574298,1911,1910,1911,1910,234
20231024,143300,823127229,1911,1899,1911,1899,5026
20231024,143200,813530474,1899,1908,1908,1899,1317
20231024,143100,811026294,1908,1903,1909,1903,6711
20231024,143000,798246234,1902,1897,1902,1896,7099
20231024,142900,784772435,1897,1897,1897,1897,284
20231024,142800,784233687,1898,1897,1898,1897,131
20231024,142700,783985179,1897,1897,1897,1897,328
20231024,142600,783362963,1898,1897,1898,1897,709
20231024,142500,782017470,1897,1898,1898,1897,206
20231024,142400,781626625,1899,1898,1899,1898,15
20231024,142300,781598154,1899,1901,1901,1899,402
20231024,142200,780834525,1903,1901,1903,1900,480
20231024,142100,779921792,1901,1901,1901,1901,83
20231024,142000,779764009,1900,1900,1900,1900,398
20231024,141900,779007809,1900,1900,1900,1899,1578
20231024,141800,776010186,1900,1899,1900,1899,721
20231024,141700,774640807,1900,1900,1900,1899,291
20231024,141600,774088007,1900,1899,1900,1899,780
20231024,141500,772606362,1899,1899,1899,1899,116
20231024,141400,772386078,1899,1893,1899,1893,2773
20231024,141300,767131458,1894,1887,1894,1885,53093
20231024,141200,666897199,1886,1885,1886,1885,1628
20231024,141100,663828262,1885,1885,1885,1885,0
20231024,141000,663828262,1885,1885,1885,1885,69
20231024,140900,663698197,1879,1879,1879,1879,400
20231024,140800,662946597,1879,1879,1879,1879,0
20231024,140700,662946597,1879,1876,1879,1876,359
20231024,140600,662272941,1877,1879,1879,1877,173
20231024,140500,661948022,1878,1879,1879,1878,453
20231024,140400,661097235,1878,1878,1878,1878,3
20231024,140300,661091601,1878,1876,1878,1876,1200
20231024,140200,658838537,1875,1875,1875,1875,5
20231024,140100,658829162,1876,1876,1876,1876,66
20231024,140000,658705346,1878,1878,1878,1878,129
20231024,135900,658463084,1878,1873,1878,1873,553
20231024,135800,657425404,1872,1870,1876,1870,2853
20231024,135700,652083255,1869,1869,1869,1869,50
20231024,135600,651989805,1869,1869,1869,1869,76
20231024,135500,651847761,1869,1869,1869,1869,748
20231024,135400,650449749,1868,1868,1868,1868,127
20231024,135300,650212513,1868,1868,1868,1868,73
20231024,135200,650076149,1867,1869,1869,1867,228
20231024,135100,649650173,1866,1866,1866,1866,343
20231024,135000,649010135,1866,1873,1873,1866,305
20231024,134900,648440598,1873,1873,1873,1873,79
20231024,134800,648292631,1874,1874,1874,1874,0
20231024,134700,648292631,1874,1874,1874,1874,0
20231024,134600,648292631,1874,1874,1874,1874,0
20231024,134500,648292631,1874,1874,1874,1874,0
20231024,134400,648292631,1874,1863,1874,1863,125
20231024,134300,648059734,1870,1860,1870,1860,559
20231024,134200,647015075,1859,1860,1860,1859,593
20231024,134100,645912515,1870,1860,1870,1860,922
20231024,134000,644196745,1860,1860,1872,1860,277
20231024,133900,643681370,1860,1874,1874,1860,453
20231024,133800,642838211,1878,1861,1878,1861,2878
20231024,133700,637462082,1861,1844,1881,1844,20298
20231024,133600,599805576,1776,1776,1776,1776,0
20231024,133500,599805576,1776,1882,1882,1776,36999
20231024,133400,531994218,1887,1881,1887,1881,3179
20231024,133300,525997272,1876,1876,1876,1876,0
20231024,133200,525997272,1876,1876,1876,1876,0
20231024,133100,525997272,1876,1876,1876,1876,0
20231024,133000,525997272,1876,1882,1882,1876,400
20231024,132900,525245744,1885,1885,1885,1885,0
20231024,132800,525245744,1885,1885,1885,1885,0
20231024,132700,525245744,1885,1885,1885,1885,487
20231024,132600,524327749,1886,1886,1886,1886,0
20231024,132500,524327749,1886,1885,1886,1885,503
20231024,132400,523379094,1886,1886,1886,1886,5
20231024,132300,523369664,1885,1885,1885,1885,0
20231024,132200,523369664,1885,1885,1885,1885,100
20231024,132100,523181164,1885,1887,1887,1885,2724
20231024,132000,518042246,1887,1887,1887,1887,0
20231024,131900,518042246,1887,1881,1887,1881,2616
20231024,131800,513111257,1880,1880,1880,1880,0
20231024,131700,513111257,1880,1880,1880,1880,4
20231024,131600,513103737,1877,1885,1885,1877,700
20231024,131500,511789024,1876,1886,1886,1876,1936
20231024,131400,508148541,1884,1883,1884,1883,1935
20231024,131300,504504070,1884,1883,1884,1876,2427
20231024,131200,499944450,1883,1883,1883,1883,220
20231024,131100,499530190,1882,1885,1885,1881,1233
20231024,131000,497209654,1886,1887,1887,1886,154
20231024,130900,496919209,1887,1887,1887,1887,1
20231024,130800,496917322,1887,1886,1887,1886,2111
20231024,130700,492935158,1886,1886,1886,1886,34
20231024,130600,492871034,1888,1888,1888,1888,0
20231024,130500,492871034,1888,1888,1888,1888,0
20231024,130400,492871034,1888,1888,1888,1888,108
20231024,130300,492667130,1889,1889,1889,1889,155
20231024,130200,492374335,1890,1890,1890,1890,0
20231024,130100,492374335,1890,1891,1891,1890,396
20231024,130000,491625770,1892,1892,1892,1892,99
20231024,125900,491438462,1891,1891,1891,1891,1
20231024,125800,491436571,1892,1879,1892,1879,39642
20231024,125700,416918913,1879,1879,1879,1878,3617
20231024,125600,410122664,1876,1876,1876,1876,0
20231024,125500,410122664,1876,1879,1879,1876,1447
20231024,125400,407404180,1879,1879,1879,1879,3262
20231024,125300,401274882,1879,1879,1879,1879,53
20231024,125200,401175295,1879,1879,1879,1879,195
20231024,125100,400808890,1877,1879,1879,1877,140
20231024,125000,400545986,1877,1879,1879,1877,1072
20231024,124900,398532499,1879,1878,1879,1878,771
20231024,124800,397084504,1878,1877,1878,1877,2363
20231024,124700,392647915,1877,1877,1877,1877,0
20231024,124600,392647915,1877,1877,1877,1877,135
20231024,124500,392394520,1876,1876,1876,1876,0
20231024,124400,392394520,1876,1876,1876,1876,0
20231024,124300,392394520,1876,1876,1876,1876,0
20231024,124200,392394520,1876,1876,1876,1876,0
20231024,124100,392394520,1876,1876,1876,1876,57
20231024,124000,392287588,1877,1877,1877,1877,0
20231024,123900,392287588,1877,1877,1877,1877,30
20231024,123800,392231278,1876,1876,1876,1876,257
20231024,123700,391749146,1876,1876,1876,1876,1
20231024,123600,391747270,1876,1876,1876,1876,0
20231024,123500,391747270,1876,1876,1876,1876,139
20231024,123400,391486506,1876,1876,1876,1876,0
20231024,123300,391486506,1876,1876,1876,1876,3
20231024,123200,391480878,1877,1877,1877,1877,30
20231024,123100,391424568,1877,1877,1877,1877,0
20231024,123000,391424568,1877,1877,1877,1877,0
20231024,122900,391424568,1877,1877,1877,1877,0
20231024,122800,391424568,1877,1872,1877,1872,137
20231024,122700,391167771,1872,1869,1872,1869,2235
20231024,122600,386989034,1869,1869,1869,1869,1200
20231024,122500,384746234,1869,1869,1869,1869,863
20231024,122400,383133287,1870,1871,1871,1870,133
20231024,122300,382884513,1871,1871,1871,1871,380
20231024,122200,382173533,1871,1871,1871,1871,114
20231024,122100,381960239,1870,1870,1870,1870,175
20231024,122000,381632989,1870,1870,1870,1870,67
20231024,121900,381507699,1870,1870,1870,1870,147
20231024,121800,381232809,1869,1869,1869,1869,102
20231024,121700,381042171,1869,1869,1869,1869,328
20231024,121600,380429139,1868,1868,1868,1868,0
20231024,121500,380429139,1868,1868,1868,1868,3
20231024,121400,380423535,1868,1869,1869,1868,324
20231024,121300,379818049,1870,1870,1870,1870,0
20231024,121200,379818049,1870,1870,1870,1870,21
20231024,121100,379778779,1870,1870,1870,1870,109
20231024,121000,379574949,1870,1869,1870,1869,10
20231024,120900,379556254,1868,1868,1868,1868,300
20231024,120800,378995854,1868,1868,1871,1868,1000
20231024,120700,377127635,1868,1871,1871,1868,610
20231024,120600,375987454,1872,1873,1873,1872,88
20231024,120500,375822644,1874,1876,1876,1874,760
20231024,120400,374397642,1876,1876,1876,1876,140
20231024,120300,374135002,1876,1876,1876,1876,0
20231024,120200,374135002,1876,1876,1876,1876,111
20231024,120100,373926766,1876,1877,1877,1876,266
20231024,120000,373427485,1877,1877,1877,1877,0
20231024,115900,373427485,1877,1877,1877,1877,7
20231024,115800,373414346,1878,1878,1878,1878,0
20231024,115700,373414346,1878,1878,1878,1878,198
20231024,115600,373042502,1879,1879,1879,1879,60
20231024,115500,372929762,1879,1879,1879,1879,119
20231024,115400,372706161,1879,1879,1879,1879,48
20231024,115300,372615969,1879,1879,1879,1879,159
20231024,115200,372317208,1879,1879,1879,1879,79
20231024,115100,372168767,1879,1879,1879,1878,844
20231024,115000,370583668,1879,1879,1879,1879,0
20231024,114900,370583668,1879,1879,1879,1879,80
20231024,114800,370433348,1879,1879,1879,1879,441
20231024,114700,369604709,1879,1879,1879,1879,598
20231024,114600,368481067,1879,1879,1879,1879,52
20231024,114500,368383359,1879,1879,1879,1879,209
20231024,114400,367990648,1879,1879,1879,1879,58
20231024,114300,367881666,1879,1879,1879,1879,492
20231024,114200,366957198,1879,1879,1879,1879,1267
20231024,114100,364576505,1879,1877,1879,1877,8853
20231024,114000,347942356,1877,1877,1877,1877,0
20231024,113900,347942356,1877,1876,1878,1876,328
20231024,113800,347326528,1876,1877,1877,1876,518
20231024,113700,346354260,1876,1876,1876,1876,5
20231024,113600,346344880,1876,1876,1876,1876,10
20231024,113500,346326120,1876,1876,1876,1876,0
20231024,113400,346326120,1876,1877,1877,1876,96
20231024,113300,346146022,1876,1876,1876,1876,175
20231024,113200,345817722,1875,1874,1875,1874,607
20231024,113100,344679602,1873,1873,1873,1873,557
20231024,113000,343636341,1873,1872,1873,1872,66
20231024,112900,343512737,1874,1874,1874,1873,184
20231024,112800,343167937,1874,1875,1875,1874,109
20231024,112700,342963573,1875,1875,1877,1875,61
20231024,112600,342849192,1877,1876,1877,1876,152
20231024,112500,342563968,1870,1870,1870,1870,0
20231024,112400,342563968,1870,1870,1871,1870,1006
20231024,112300,340682664,1874,1874,1874,1874,186
20231024,112200,340334100,1879,1870,1879,1870,3447
20231024,112100,333874391,1866,1866,1866,1866,0
20231024,112000,333874391,1866,1865,1866,1864,6577
20231024,111900,321614007,1865,1865,1865,1865,0
20231024,111800,321614007,1865,1865,1865,1865,0
20231024,111700,321614007,1865,1865,1865,1865,0
20231024,111600,321614007,1865,1866,1866,1865,150
20231024,111500,321334252,1866,1864,1866,1864,85
20231024,111400,321175798,1865,1866,1866,1865,56
20231024,111300,321071357,1866,1866,1866,1866,66
20231024,111200,320948201,1863,1864,1866,1863,288
20231024,111100,320411097,1864,1862,1864,1861,1869
20231024,111000,316929582,1862,1860,1862,1860,242
20231024,110900,316479243,1857,1857,1857,1857,0
20231024,110800,316479243,1857,1857,1857,1857,0
20231024,110700,316479243,1857,1859,1859,1857,900
20231024,110600,314807703,1860,1860,1860,1860,489
20231024,110500,313898163,1859,1859,1859,1859,137
20231024,110400,313643480,1859,1859,1859,1859,0
20231024,110300,313643480,1859,1859,1859,1856,176
20231024,110200,313316474,1859,1858,1859,1858,26
20231024,110100,313268163,1858,1860,1860,1858,194
20231024,110000,312907437,1859,1858,1859,1858,337
20231024,105900,312280988,1858,1856,1858,1856,346
20231024,105800,311638810,1854,1854,1854,1854,0
20231024,105700,311638810,1854,1854,1854,1854,12
20231024,105600,311616562,1854,1856,1856,1854,310
20231024,105500,311041473,1856,1859,1859,1856,5
20231024,105400,311032187,1853,1853,1853,1853,0
20231024,105300,311032187,1853,1853,1853,1853,327
20231024,105200,310426256,1853,1854,1854,1853,144
20231024,105100,310159292,1854,1858,1858,1854,106
20231024,105000,309962452,1858,1859,1859,1858,82
20231024,104900,309810018,1858,1859,1859,1858,682
20231024,104800,308542233,1859,1859,1859,1859,45
20231024,104700,308458578,1859,1858,1859,1858,122
20231024,104600,308231827,1856,1857,1858,1856,74
20231024,104500,308094382,1855,1855,1855,1855,7
20231024,104400,308081397,1856,1858,1858,1856,189
20231024,104300,307730371,1858,1858,1858,1858,72
20231024,104200,307596595,1858,1854,1858,1854,560
20231024,104100,306556135,1854,1858,1858,1854,7
20231024,104000,306543149,1858,1854,1858,1854,259
20231024,103900,306062727,1849,1849,1849,1849,0
20231024,103800,306062727,1849,1850,1850,1849,450
20231024,103700,305230565,1859,1859,1859,1850,125
20231024,103600,304998397,1846,1846,1846,1846,0
20231024,103500,304998397,1846,1846,1846,1846,70
20231024,103400,304869177,1845,1845,1845,1845,25
20231024,103300,304823052,1858,1846,1858,1845,397
20231024,103200,304089880,1847,1847,1847,1847,100
20231024,103100,303905180,1846,1847,1847,1845,150
20231024,103000,303628285,1844,1844,1844,1844,0
20231024,102900,303628285,1844,1844,1844,1844,649
20231024,102800,302431529,1845,1846,1846,1845,100
20231024,102700,302247022,1864,1863,1864,1863,65
20231024,102600,302125907,1841,1841,1841,1841,65
20231024,102500,302006242,1840,1840,1840,1840,0
20231024,102400,302006242,1840,1858,1858,1838,3360
20231024,102300,295797635,1856,1866,1866,1856,8000
20231024,102200,280908508,1866,1865,1866,1865,59
20231024,102100,280798424,1866,1873,1873,1865,1059
20231024,102000,278821411,1872,1872,1872,1872,0
20231024,101900,278821411,1872,1870,1872,1869,598
20231024,101800,277702565,1870,1870,1870,1869,481
20231024,101700,276803114,1870,1870,1870,1870,127
20231024,101600,276565624,1871,1872,1873,1871,104
20231024,101500,276370900,1872,1872,1872,1871,62
20231024,101400,276254837,1871,1871,1871,1871,0
20231024,101300,276254837,1871,1875,1875,1871,49
20231024,101200,276163154,1869,1869,1869,1869,81
20231024,101100,276011765,1869,1869,1869,1869,68
20231024,101000,275884673,1875,1875,1875,1875,0
20231024,100900,275884673,1875,1875,1875,1875,1
20231024,100800,275882798,1865,1867,1867,1865,1346
20231024,100700,273371675,1867,1867,1867,1867,1
20231024,100600,273369808,1870,1870,1870,1870,66
20231024,100500,273246388,1866,1868,1869,1866,6556
20231024,100400,261010992,1868,1867,1868,1867,759
20231024,100300,259593249,1867,1868,1868,1867,287
20231024,100200,259057169,1867,1869,1869,1867,737
20231024,100100,257680946,1869,1877,1877,1869,80
20231024,100000,257531312,1877,1877,1877,1877,40
20231024,095900,257456232,1877,1879,1879,1870,3664
20231024,095800,250587018,1888,1879,1888,1879,200
20231024,095700,250210318,1878,1878,1878,1878,0
20231024,095600,250210318,1878,1888,1888,1878,200
20231024,095500,249834010,1888,1876,1888,1876,746
20231024,095400,248432063,1876,1876,1877,1876,883
20231024,095300,246775494,1875,1875,1875,1875,48
20231024,095200,246685494,1874,1889,1889,1866,7065
20231024,095100,233433619,1888,1896,1897,1888,555
20231024,095000,232384025,1897,1897,1897,1897,52
20231024,094900,232285381,1888,1889,1889,1887,151
20231024,094800,232000243,1889,1892,1892,1887,3453
20231024,094700,225480338,1899,1891,1899,1891,608
20231024,094600,224328897,1891,1891,1892,1891,139
20231024,094500,224065948,1890,1890,1890,1890,15
20231024,094400,224037598,1892,1889,1892,1888,764
20231024,094300,222594581,1889,1892,1892,1889,208
20231024,094200,222201350,1903,1903,1903,1903,0
20231024,094100,222201350,1903,1903,1903,1903,0
20231024,094000,222201350,1903,1892,1903,1887,497
20231024,093900,221261862,1903,1903,1904,1903,11
20231024,093800,221240920,1904,1905,1905,1889,847
20231024,093700,219637900,1900,1900,1900,1889,1583
20231024,093600,216646582,1897,1911,1911,1897,5478
20231024,093500,206230010,1911,1916,1917,1911,2215
20231024,093400,201991125,1928,1918,1946,1915,7453
20231024,093300,187561376,1914,1896,1948,1896,13016
20231024,093200,162576627,1896,1893,1897,1893,456
20231024,093100,161712281,1892,1879,1892,1879,18283
20231024,093000,127228066,1868,1880,1882,1868,2014
20231024,092900,123455270,1882,1882,1882,1882,212
20231024,092800,123056286,1882,1882,1882,1882,255
20231024,092700,122576376,1882,1866,1883,1866,275
20231024,092600,122063040,1884,1884,1884,1884,0
20231024,092500,122063040,1884,1884,1884,1884,2
20231024,092400,122059272,1885,1881,1886,1880,754
20231024,092300,120640200,1882,1881,1882,1860,446
20231024,092200,119805387,1882,1859,1890,1859,17613
20231024,092100,86742073,1860,1860,1865,1848,12199
20231024,092000,64051715,1860,1847,1860,1847,1065
20231024,091900,62074503,1845,1845,1845,1845,0
20231024,091800,62074503,1845,1845,1845,1845,200
20231024,091700,61705503,1845,1845,1845,1845,0
20231024,091600,61705503,1845,1846,1846,1845,64
20231024,091500,61587403,1845,1845,1845,1845,83
20231024,091400,61434268,1846,1849,1849,1846,57
20231024,091300,61328986,1850,1850,1850,1850,0
20231024,091200,61328986,1850,1848,1850,1848,1248
20231024,091100,59022666,1850,1855,1855,1850,1361
20231024,091000,56501866,1859,1859,1859,1859,0
20231024,090900,56501866,1859,1858,1859,1858,404
20231024,090800,55750884,1859,1859,1859,1859,206
20231024,090700,55367930,1860,1858,1860,1858,106
20231024,090600,55170946,1861,1857,1861,1857,2156
20231024,090500,51162050,1856,1854,1856,1854,1915
20231024,090400,47608653,1853,1853,1854,1852,1697
20231024,090300,44463178,1853,1850,1853,1850,332
20231024,090200,43848942,1850,1850,1851,1850,2339
20231024,090100,39520824,1850,1851,1851,1850,3377
20231024,090000,33270908,1850,1820,1850,1820,18254