KissMeData/088800/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,194000,5363858435,1919,1919,1919,1919,23643
20231024,193900,5363858435,1919,1919,1919,1919,0
20231024,193800,5363858435,1919,1919,1919,1919,0
20231024,193700,5363858435,1919,1919,1919,1919,0
20231024,193600,5363858435,1919,1919,1919,1919,0
20231024,193500,5363858435,1919,1919,1919,1919,0
20231024,193400,5363858435,1919,1919,1919,1919,0
20231024,193300,5363858435,1919,1919,1919,1919,0
20231024,193200,5363858435,1919,1919,1919,1919,0
20231024,193100,5363858435,1919,1919,1919,1919,0
20231024,193000,5363858435,1919,1919,1919,1919,0
20231024,192900,5363858435,1919,1919,1919,1919,0
20231024,192800,5363858435,1919,1919,1919,1919,0
20231024,192700,5363858435,1919,1919,1919,1919,0
20231024,192600,5363858435,1919,1919,1919,1919,0
20231024,192500,5363858435,1919,1919,1919,1919,0
20231024,192400,5363858435,1919,1919,1919,1919,0
20231024,192300,5363858435,1919,1919,1919,1919,0
20231024,192200,5363858435,1919,1919,1919,1919,0
20231024,192100,5363858435,1919,1919,1919,1919,0
20231024,192000,5363858435,1919,1919,1919,1919,0
20231024,191900,5363858435,1919,1919,1919,1919,0
20231024,191800,5363858435,1919,1919,1919,1919,0
20231024,191700,5363858435,1919,1919,1919,1919,0
20231024,191600,5363858435,1919,1919,1919,1919,0
20231024,191500,5363858435,1919,1919,1919,1919,0
20231024,191400,5363858435,1919,1919,1919,1919,0
20231024,191300,5363858435,1919,1919,1919,1919,0
20231024,191200,5363858435,1919,1919,1919,1919,0
20231024,191100,5363858435,1919,1919,1919,1919,0
20231024,191000,5363858435,1919,1919,1919,1919,23643
20231024,190900,5363858435,1919,1919,1919,1919,0
20231024,190800,5363858435,1919,1919,1919,1919,0
20231024,190700,5363858435,1919,1919,1919,1919,0
20231024,190600,5363858435,1919,1919,1919,1919,0
20231024,190500,5363858435,1919,1919,1919,1919,0
20231024,190400,5363858435,1919,1919,1919,1919,0
20231024,190300,5363858435,1919,1919,1919,1919,0
20231024,190200,5363858435,1919,1919,1919,1919,0
20231024,190100,5363858435,1919,1919,1919,1919,0
20231024,190000,5363858435,1919,1919,1919,1919,0
20231024,185900,5363858435,1919,1919,1919,1919,0
20231024,185800,5363858435,1919,1919,1919,1919,0
20231024,185700,5363858435,1919,1919,1919,1919,0
20231024,185600,5363858435,1919,1919,1919,1919,0
20231024,185500,5363858435,1919,1919,1919,1919,0
20231024,185400,5363858435,1919,1919,1919,1919,0
20231024,185300,5363858435,1919,1919,1919,1919,0
20231024,185200,5363858435,1919,1919,1919,1919,0
20231024,185100,5363858435,1919,1919,1919,1919,0
20231024,185000,5363858435,1919,1919,1919,1919,0
20231024,184900,5363858435,1919,1919,1919,1919,0
20231024,184800,5363858435,1919,1919,1919,1919,0
20231024,184700,5363858435,1919,1919,1919,1919,0
20231024,184600,5363858435,1919,1919,1919,1919,0
20231024,184500,5363858435,1919,1919,1919,1919,0
20231024,184400,5363858435,1919,1919,1919,1919,0
20231024,184300,5363858435,1919,1919,1919,1919,0
20231024,184200,5363858435,1919,1919,1919,1919,0
20231024,184100,5363858435,1919,1919,1919,1919,0
20231024,184000,5363858435,1919,1919,1919,1919,23643
20231024,183900,5363858435,1919,1919,1919,1919,0
20231024,183800,5363858435,1919,1919,1919,1919,0
20231024,183700,5363858435,1919,1919,1919,1919,0
20231024,183600,5363858435,1919,1919,1919,1919,0
20231024,183500,5363858435,1919,1919,1919,1919,0
20231024,183400,5363858435,1919,1919,1919,1919,0
20231024,183300,5363858435,1919,1919,1919,1919,0
20231024,183200,5363858435,1919,1919,1919,1919,0
20231024,183100,5363858435,1919,1919,1919,1919,0
20231024,183000,5363858435,1919,1919,1919,1919,0
20231024,182900,5363858435,1919,1919,1919,1919,0
20231024,182800,5363858435,1919,1919,1919,1919,0
20231024,182700,5363858435,1919,1919,1919,1919,0
20231024,182600,5363858435,1919,1919,1919,1919,0
20231024,182500,5363858435,1919,1919,1919,1919,0
20231024,182400,5363858435,1919,1919,1919,1919,0
20231024,182300,5363858435,1919,1919,1919,1919,0
20231024,182200,5363858435,1919,1919,1919,1919,0
20231024,182100,5363858435,1919,1919,1919,1919,0
20231024,182000,5363858435,1919,1919,1919,1919,0
20231024,181900,5363858435,1919,1919,1919,1919,0
20231024,181800,5363858435,1919,1919,1919,1919,0
20231024,181700,5363858435,1919,1919,1919,1919,0
20231024,181600,5363858435,1919,1919,1919,1919,0
20231024,181500,5363858435,1919,1919,1919,1919,0
20231024,181400,5363858435,1919,1919,1919,1919,0
20231024,181300,5363858435,1919,1919,1919,1919,0
20231024,181200,5363858435,1919,1919,1919,1919,0
20231024,181100,5363858435,1919,1919,1919,1919,0
20231024,181000,5363858435,1919,1919,1919,1919,23643
20231024,180900,5363858435,1919,1919,1919,1919,0
20231024,180800,5363858435,1919,1919,1919,1919,0
20231024,180700,5363858435,1919,1919,1919,1919,0
20231024,180600,5363858435,1919,1919,1919,1919,0
20231024,180500,5363858435,1919,1919,1919,1919,0
20231024,180400,5363858435,1919,1919,1919,1919,0
20231024,180300,5363858435,1919,1919,1919,1919,0
20231024,180200,5363858435,1919,1919,1919,1919,0
20231024,180100,5363858435,1919,1919,1919,1919,0
20231024,180000,5363858435,1919,1919,1919,1919,0
20231024,175900,5363858435,1919,1919,1919,1919,0
20231024,175800,5363858435,1919,1919,1919,1919,0
20231024,175700,5363858435,1919,1919,1919,1919,0
20231024,175600,5363858435,1919,1919,1919,1919,0
20231024,175500,5363858435,1919,1919,1919,1919,0
20231024,175400,5363858435,1919,1919,1919,1919,0
20231024,175300,5363858435,1919,1919,1919,1919,0
20231024,175200,5363858435,1919,1919,1919,1919,0
20231024,175100,5363858435,1919,1919,1919,1919,0
20231024,175000,5363858435,1919,1919,1919,1919,0
20231024,174900,5363858435,1919,1919,1919,1919,0
20231024,174800,5363858435,1919,1919,1919,1919,0
20231024,174700,5363858435,1919,1919,1919,1919,0
20231024,174600,5363858435,1919,1919,1919,1919,0
20231024,174500,5363858435,1919,1919,1919,1919,0
20231024,174400,5363858435,1919,1919,1919,1919,0
20231024,174300,5363858435,1919,1919,1919,1919,0
20231024,174200,5363858435,1919,1919,1919,1919,0
20231024,174100,5363858435,1919,1919,1919,1919,0
20231024,174000,5363858435,1919,1919,1919,1919,23643
20231024,173900,5363858435,1919,1919,1919,1919,0
20231024,173800,5363858435,1919,1919,1919,1919,0
20231024,173700,5363858435,1919,1919,1919,1919,0
20231024,173600,5363858435,1919,1919,1919,1919,0
20231024,173500,5363858435,1919,1919,1919,1919,0
20231024,173400,5363858435,1919,1919,1919,1919,0
20231024,173300,5363858435,1919,1919,1919,1919,0
20231024,173200,5363858435,1919,1919,1919,1919,0
20231024,173100,5363858435,1919,1919,1919,1919,0
20231024,173000,5363858435,1919,1919,1919,1919,0
20231024,172900,5363858435,1919,1919,1919,1919,0
20231024,172800,5363858435,1919,1919,1919,1919,0
20231024,172700,5363858435,1919,1919,1919,1919,0
20231024,172600,5363858435,1919,1919,1919,1919,0
20231024,172500,5363858435,1919,1919,1919,1919,0
20231024,172400,5363858435,1919,1919,1919,1919,0
20231024,172300,5363858435,1919,1919,1919,1919,0
20231024,172200,5363858435,1919,1919,1919,1919,0
20231024,172100,5363858435,1919,1919,1919,1919,0
20231024,172000,5363858435,1919,1919,1919,1919,0
20231024,171900,5363858435,1919,1919,1919,1919,0
20231024,171800,5363858435,1919,1919,1919,1919,0
20231024,171700,5363858435,1919,1919,1919,1919,0
20231024,171600,5363858435,1919,1919,1919,1919,0
20231024,171500,5363858435,1919,1919,1919,1919,0
20231024,171400,5363858435,1919,1919,1919,1919,0
20231024,171300,5363858435,1919,1919,1919,1919,0
20231024,171200,5363858435,1919,1919,1919,1919,0
20231024,171100,5363858435,1919,1919,1919,1919,0
20231024,171000,5363858435,1919,1919,1919,1919,23643
20231024,170900,5363858435,1919,1919,1919,1919,0
20231024,170800,5363858435,1919,1919,1919,1919,0
20231024,170700,5363858435,1919,1919,1919,1919,0
20231024,170600,5363858435,1919,1919,1919,1919,0
20231024,170500,5363858435,1919,1919,1919,1919,0
20231024,170400,5363858435,1919,1919,1919,1919,0
20231024,170300,5363858435,1919,1919,1919,1919,0
20231024,170200,5363858435,1919,1919,1919,1919,0
20231024,170100,5363858435,1919,1919,1919,1919,0
20231024,170000,5363858435,1919,1919,1919,1919,0
20231024,165900,5363858435,1919,1919,1919,1919,0
20231024,165800,5363858435,1919,1919,1919,1919,0
20231024,165700,5363858435,1919,1919,1919,1919,0
20231024,165600,5363858435,1919,1919,1919,1919,0
20231024,165500,5363858435,1919,1919,1919,1919,0
20231024,165400,5363858435,1919,1919,1919,1919,0
20231024,165300,5363858435,1919,1919,1919,1919,0
20231024,165200,5363858435,1919,1919,1919,1919,0
20231024,165100,5363858435,1919,1919,1919,1919,0
20231024,165000,5363858435,1919,1919,1919,1919,0
20231024,164900,5363858435,1919,1919,1919,1919,0
20231024,164800,5363858435,1919,1919,1919,1919,0
20231024,164700,5363858435,1919,1919,1919,1919,0
20231024,164600,5363858435,1919,1919,1919,1919,0
20231024,164500,5363858435,1919,1919,1919,1919,0
20231024,164400,5363858435,1919,1919,1919,1919,0
20231024,164300,5363858435,1919,1919,1919,1919,0
20231024,164200,5363858435,1919,1919,1919,1919,0
20231024,164100,5363858435,1919,1919,1919,1919,0
20231024,164000,5363858435,1919,1919,1919,1919,23643
20231024,163900,5363858435,1919,1919,1919,1919,0
20231024,163800,5363858435,1919,1919,1919,1919,0
20231024,163700,5363858435,1919,1919,1919,1919,0
20231024,163600,5363858435,1919,1919,1919,1919,0
20231024,163500,5363858435,1919,1919,1919,1919,0
20231024,163400,5363858435,1919,1919,1919,1919,0
20231024,163300,5363858435,1919,1919,1919,1919,0
20231024,163200,5363858435,1919,1919,1919,1919,0
20231024,163100,5363858435,1919,1919,1919,1919,0
20231024,163000,5363858435,1919,1919,1919,1919,0
20231024,162900,5363858435,1919,1919,1919,1919,0
20231024,162800,5363858435,1919,1919,1919,1919,0
20231024,162700,5363858435,1919,1919,1919,1919,0
20231024,162600,5363858435,1919,1919,1919,1919,0
20231024,162500,5363858435,1919,1919,1919,1919,0
20231024,162400,5363858435,1919,1919,1919,1919,0
20231024,162300,5363858435,1919,1919,1919,1919,0
20231024,162200,5363858435,1919,1919,1919,1919,0
20231024,162100,5363858435,1919,1919,1919,1919,0
20231024,162000,5363858435,1919,1919,1919,1919,0
20231024,161900,5363858435,1919,1919,1919,1919,0
20231024,161800,5363858435,1919,1919,1919,1919,0
20231024,161700,5363858435,1919,1919,1919,1919,0
20231024,161600,5363858435,1919,1919,1919,1919,0
20231024,161500,5363858435,1919,1919,1919,1919,0
20231024,161400,5363858435,1919,1919,1919,1919,0
20231024,161300,5363858435,1919,1919,1919,1919,0
20231024,161200,5363858435,1919,1919,1919,1919,0
20231024,161100,5363858435,1919,1919,1919,1919,0
20231024,161000,5363858435,1919,1919,1919,1919,23643
20231024,160900,5363858435,1919,1919,1919,1919,0
20231024,160800,5363858435,1919,1919,1919,1919,0
20231024,160700,5363858435,1919,1919,1919,1919,0
20231024,160600,5363858435,1919,1919,1919,1919,0
20231024,160500,5363858435,1919,1919,1919,1919,0
20231024,160400,5363858435,1919,1919,1919,1919,0
20231024,160300,5363858435,1919,1919,1919,1919,0
20231024,160200,5363858435,1919,1919,1919,1919,0
20231024,160100,5363858435,1919,1919,1919,1919,0
20231024,160000,5363858435,1919,1919,1919,1919,0
20231024,155900,5363858435,1919,1919,1919,1919,0
20231024,155800,5363858435,1919,1919,1919,1919,0
20231024,155700,5363858435,1919,1919,1919,1919,0
20231024,155600,5363858435,1919,1919,1919,1919,0
20231024,155500,5363858435,1919,1919,1919,1919,0
20231024,155400,5363858435,1919,1919,1919,1919,0
20231024,155300,5363858435,1919,1919,1919,1919,0
20231024,155200,5363858435,1919,1919,1919,1919,0
20231024,155100,5363858435,1919,1919,1919,1919,0
20231024,155000,5363858435,1919,1919,1919,1919,0
20231024,154900,5363858435,1919,1919,1919,1919,0
20231024,154800,5363858435,1919,1919,1919,1919,0
20231024,154700,5363858435,1919,1919,1919,1919,0
20231024,154600,5363858435,1919,1919,1919,1919,0
20231024,154500,5363858435,1919,1919,1919,1919,0
20231024,154400,5363858435,1919,1919,1919,1919,0
20231024,154300,5363858435,1919,1919,1919,1919,0
20231024,154200,5363858435,1919,1919,1919,1919,0
20231024,154100,5363858435,1919,1919,1919,1919,0
20231024,154000,5363858435,1919,1919,1919,1919,23643
20231024,153900,5363858435,1919,1919,1919,1919,0
20231024,153800,5363858435,1919,1919,1919,1919,0
20231024,153700,5363858435,1919,1919,1919,1919,0
20231024,153600,5363858435,1919,1919,1919,1919,0
20231024,153500,5363858435,1919,1919,1919,1919,0
20231024,153400,5363858435,1919,1919,1919,1919,0
20231024,153300,5363858435,1919,1919,1919,1919,0
20231024,153200,5363858435,1919,1919,1919,1919,0
20231024,153100,5363858435,1919,1919,1919,1919,0
20231024,153000,5363858435,1919,1919,1919,1919,23643
20231024,152900,5318487518,1916,1916,1916,1916,0
20231024,152800,5318487518,1916,1916,1916,1916,0
20231024,152700,5318487518,1916,1916,1916,1916,0
20231024,152600,5318487518,1916,1916,1916,1916,0
20231024,152500,5318487518,1916,1916,1916,1916,0
20231024,152400,5318487518,1916,1916,1916,1916,0
20231024,152300,5318487518,1916,1916,1916,1916,0
20231024,152200,5318487518,1916,1916,1916,1916,0
20231024,152100,5318487518,1916,1916,1916,1916,0
20231024,152000,5318487518,1916,1916,1916,1916,0
20231024,151900,5318487518,1916,1916,1919,1914,3263
20231024,151800,5312228338,1919,1916,1919,1915,6714
20231024,151700,5299367904,1915,1914,1915,1914,890
20231024,151600,5297663964,1915,1918,1918,1912,375
20231024,151500,5296946930,1919,1909,1920,1908,11426
20231024,151400,5275079028,1910,1910,1910,1907,9575
20231024,151300,5256809927,1909,1909,1910,1909,2913
20231024,151200,5251246687,1910,1915,1915,1910,2657
20231024,151100,5246164192,1914,1915,1916,1914,2949
20231024,151000,5240516709,1915,1916,1916,1915,1406
20231024,150900,5237823328,1917,1917,1918,1915,1006
20231024,150800,5235895824,1914,1913,1914,1913,6046
20231024,150700,5224326141,1914,1918,1918,1914,1631
20231024,150600,5221204029,1917,1918,1925,1917,23284
20231024,150500,5176483453,1917,1910,1917,1910,4954
20231024,150400,5166999744,1911,1907,1912,1907,2713
20231024,150300,5161818869,1906,1904,1909,1902,3525
20231024,150200,5155098973,1905,1903,1905,1902,6775
20231024,150100,5142206934,1903,1903,1903,1902,155
20231024,150000,5141912032,1903,1903,1903,1901,1834
20231024,145900,5138422866,1904,1907,1907,1904,3053
20231024,145800,5132607259,1907,1900,1909,1900,1030
20231024,145700,5130648249,1899,1900,1900,1893,5171
20231024,145600,5120846983,1896,1894,1903,1893,8206
20231024,145500,5105277742,1895,1900,1900,1895,23217
20231024,145400,5061222339,1900,1906,1906,1900,4022
20231024,145300,5053567186,1906,1909,1910,1899,13781
20231024,145200,5027312852,1910,1898,1910,1897,8739
20231024,145100,5010703654,1898,1905,1905,1898,20437
20231024,145000,4971825538,1905,1912,1912,1905,7971
20231024,144900,4956608250,1912,1912,1913,1912,934
20231024,144800,4954822437,1913,1914,1914,1911,3635
20231024,144700,4947870495,1915,1915,1916,1915,4174
20231024,144600,4939876146,1915,1921,1921,1913,4306
20231024,144500,4931624150,1921,1924,1924,1919,4456
20231024,144400,4923057188,1924,1913,1926,1912,15267
20231024,144300,4893732092,1911,1917,1918,1911,8232
20231024,144200,4877967297,1918,1924,1925,1918,8063
20231024,144100,4862494324,1924,1918,1925,1917,4186
20231024,144000,4854451927,1917,1922,1923,1917,2249
20231024,143900,4850133096,1921,1926,1926,1918,8473
20231024,143800,4833826805,1925,1923,1925,1923,2445
20231024,143700,4829120282,1925,1919,1925,1919,3479
20231024,143600,4822431138,1919,1920,1923,1918,1882
20231024,143500,4818818240,1924,1920,1926,1920,4148
20231024,143400,4810840362,1919,1925,1925,1918,6684
20231024,143300,4798007827,1925,1930,1933,1925,3095
20231024,143200,4792035920,1933,1929,1934,1922,51344
20231024,143100,4692914268,1929,1922,1929,1922,16619
20231024,143000,4660910431,1919,1907,1921,1907,38121
20231024,142900,4587785372,1906,1908,1910,1906,913
20231024,142800,4586045178,1910,1908,1911,1905,1000
20231024,142700,4584139455,1911,1910,1911,1905,1850
20231024,142600,4580613040,1905,1903,1911,1903,7373
20231024,142500,4566567509,1903,1906,1906,1903,6053
20231024,142400,4555045954,1906,1907,1908,1906,2739
20231024,142300,4549823680,1907,1912,1912,1906,2596
20231024,142200,4544871002,1912,1908,1913,1908,1321
20231024,142100,4542347628,1908,1918,1918,1906,5173
20231024,142000,4532439996,1918,1917,1918,1916,2412
20231024,141900,4527815704,1917,1908,1917,1907,13589
20231024,141800,4501872538,1910,1912,1912,1910,4521
20231024,141700,4493234419,1911,1908,1914,1907,4919
20231024,141600,4483847557,1915,1915,1917,1908,18272
20231024,141500,4448906910,1915,1920,1920,1914,2271
20231024,141400,4444553231,1920,1911,1920,1910,18121
20231024,141300,4409887679,1911,1913,1913,1902,18025
20231024,141200,4375488391,1909,1910,1915,1909,6988
20231024,141100,4362134055,1911,1917,1917,1911,2952
20231024,141000,4356486026,1918,1919,1920,1918,11440
20231024,140900,4334528748,1919,1912,1919,1912,2769
20231024,140800,4329219659,1912,1904,1916,1904,10412
20231024,140700,4309314092,1904,1903,1906,1903,4658
20231024,140600,4300443712,1904,1904,1905,1900,14326
20231024,140500,4273193905,1904,1901,1905,1899,7454
20231024,140400,4259021873,1902,1921,1921,1902,26530
20231024,140300,4208205091,1921,1912,1922,1912,15413
20231024,140200,4178633055,1914,1906,1914,1906,10980
20231024,140100,4157646866,1909,1904,1909,1902,11006
20231024,140000,4136676780,1903,1893,1905,1893,29551
20231024,135900,4080539572,1893,1892,1894,1892,2533
20231024,135800,4075745881,1892,1891,1892,1891,1606
20231024,135700,4072707559,1892,1885,1893,1885,5145
20231024,135600,4062989553,1885,1881,1886,1880,4753
20231024,135500,4054045952,1883,1884,1884,1881,4357
20231024,135400,4045840046,1883,1886,1886,1883,2952
20231024,135300,4040279564,1885,1883,1886,1883,3947
20231024,135200,4032839187,1883,1884,1884,1883,855
20231024,135100,4031228972,1884,1887,1887,1884,4191
20231024,135000,4023329624,1886,1887,1888,1884,707
20231024,134900,4021996033,1887,1885,1889,1880,12540
20231024,134800,3998357251,1884,1885,1885,1884,2430
20231024,134700,3993777077,1885,1877,1885,1877,16568
20231024,134600,3962629384,1876,1870,1876,1869,5741
20231024,134500,3951881069,1871,1871,1871,1871,436
20231024,134400,3951065313,1871,1872,1872,1871,1750
20231024,134300,3947789445,1872,1869,1872,1869,2279
20231024,134200,3943528991,1870,1866,1870,1866,2249
20231024,134100,3939331497,1866,1870,1870,1866,878
20231024,134000,3937692099,1870,1872,1872,1868,7027
20231024,133900,3924549931,1873,1872,1873,1872,3634
20231024,133800,3917744882,1871,1868,1871,1868,1708
20231024,133700,3914551656,1868,1868,1869,1868,2093
20231024,133600,3910640362,1869,1867,1869,1866,4917
20231024,133500,3901452522,1866,1863,1867,1863,1846
20231024,133400,3898009021,1862,1862,1862,1856,3070
20231024,133300,3892307926,1862,1856,1862,1856,3316
20231024,133200,3886148924,1856,1856,1856,1856,306
20231024,133100,3885580988,1856,1853,1856,1853,9494
20231024,133000,3867978391,1853,1854,1854,1853,1541
20231024,132900,3865122081,1854,1855,1855,1854,1364
20231024,132800,3862591978,1855,1857,1857,1853,3292
20231024,132700,3856486736,1855,1862,1862,1855,7059
20231024,132600,3843373918,1860,1860,1860,1858,2789
20231024,132500,3838187578,1860,1858,1860,1855,5236
20231024,132400,3828457016,1858,1855,1858,1853,2757
20231024,132300,3823342532,1855,1854,1856,1853,1177
20231024,132200,3821159444,1853,1849,1856,1849,6304
20231024,132100,3809489118,1847,1843,1847,1843,2531
20231024,132000,3804818463,1843,1842,1843,1841,3179
20231024,131900,3798961610,1842,1843,1843,1842,1552
20231024,131800,3796102477,1843,1843,1844,1843,1670
20231024,131700,3793024389,1842,1840,1842,1840,153
20231024,131600,3792742786,1839,1839,1839,1839,0
20231024,131500,3792742786,1839,1839,1839,1839,0
20231024,131400,3792742786,1839,1840,1840,1838,285
20231024,131300,3792218729,1840,1840,1840,1840,234
20231024,131200,3791788169,1840,1841,1841,1840,593
20231024,131100,3790697048,1840,1840,1840,1840,61
20231024,131000,3790584808,1837,1837,1837,1837,0
20231024,130900,3790584808,1837,1837,1837,1837,4
20231024,130800,3790577460,1847,1832,1848,1831,5382
20231024,130700,3780713389,1832,1833,1833,1832,22
20231024,130600,3780673084,1833,1836,1836,1832,1175
20231024,130500,3778519274,1836,1845,1845,1835,4864
20231024,130400,3769580429,1845,1847,1847,1845,5953
20231024,130300,3758594618,1847,1847,1847,1847,325
20231024,130200,3757994343,1849,1849,1849,1849,0
20231024,130100,3757994343,1849,1845,1849,1845,1404
20231024,130000,3755400180,1849,1849,1849,1846,1120
20231024,125900,3753330982,1849,1850,1851,1849,348
20231024,125800,3752687418,1849,1849,1849,1849,48
20231024,125700,3752598666,1848,1848,1848,1848,483
20231024,125600,3751706082,1848,1848,1848,1848,1705
20231024,125500,3748555242,1848,1854,1854,1845,8565
20231024,125400,3732721477,1854,1863,1863,1852,10137
20231024,125300,3713895240,1863,1863,1865,1862,1510
20231024,125200,3711082449,1863,1857,1863,1857,2899
20231024,125100,3705696113,1856,1868,1868,1856,5753
20231024,125000,3694974206,1868,1874,1883,1864,21301
20231024,124900,3654995087,1874,1855,1875,1854,40719
20231024,124800,3579096297,1854,1853,1855,1853,535
20231024,124700,3578104451,1853,1853,1853,1852,276
20231024,124600,3577593056,1853,1849,1853,1849,3037
20231024,124500,3571974962,1848,1847,1849,1847,171
20231024,124400,3571658853,1847,1845,1848,1845,621
20231024,124300,3570511984,1850,1855,1856,1845,8895
20231024,124200,3554042480,1855,1845,1855,1845,15228
20231024,124100,3525894991,1844,1844,1845,1843,1142
20231024,124000,3523789131,1844,1840,1845,1840,6488
20231024,123900,3511849371,1840,1835,1840,1835,1116
20231024,123800,3509801051,1830,1828,1834,1828,2035
20231024,123700,3506074587,1827,1827,1827,1827,329
20231024,123600,3505473504,1827,1827,1827,1825,2563
20231024,123500,3500794346,1827,1827,1829,1827,565
20231024,123400,3499761865,1826,1826,1826,1826,300
20231024,123300,3499214065,1825,1824,1825,1822,1345
20231024,123200,3496760677,1824,1830,1830,1815,3012
20231024,123100,3491270610,1824,1832,1832,1815,6828
20231024,123000,3478869530,1832,1820,1832,1820,938
20231024,122900,3477162093,1820,1819,1820,1819,25
20231024,122800,3477116607,1819,1815,1819,1815,569
20231024,122700,3476083695,1819,1819,1820,1819,525
20231024,122600,3475128377,1820,1820,1820,1820,5
20231024,122500,3475119277,1820,1821,1821,1820,75
20231024,122400,3474982712,1821,1813,1821,1813,3300
20231024,122300,3468998902,1813,1814,1814,1813,6979
20231024,122200,3456339036,1814,1814,1814,1814,572
20231024,122100,3455301428,1814,1814,1814,1814,1
20231024,122000,3455299614,1814,1814,1814,1814,1638
20231024,121900,3452328282,1814,1814,1814,1814,1160
20231024,121800,3450224042,1814,1806,1817,1806,1339
20231024,121700,3447805122,1805,1806,1806,1805,1399
20231024,121600,3445279904,1805,1808,1808,1805,2176
20231024,121500,3441349662,1809,1809,1809,1809,8363
20231024,121400,3426220995,1810,1811,1811,1810,1673
20231024,121300,3423192137,1812,1810,1812,1809,952
20231024,121200,3421469039,1809,1809,1809,1809,253
20231024,121100,3421011362,1809,1810,1810,1809,74
20231024,121000,3420877430,1810,1809,1811,1806,3685
20231024,120900,3414218847,1807,1807,1807,1806,1800
20231024,120800,3410966698,1808,1817,1817,1807,9681
20231024,120700,3393452533,1817,1808,1817,1808,19438
20231024,120600,3358221031,1808,1810,1810,1808,3028
20231024,120500,3352746373,1812,1812,1812,1811,2019
20231024,120400,3349087959,1812,1812,1812,1810,2967
20231024,120300,3343714546,1810,1814,1814,1810,5808
20231024,120200,3333195474,1815,1817,1817,1810,5673
20231024,120100,3322909315,1817,1814,1818,1814,173
20231024,120000,3322595243,1814,1815,1815,1814,1110
20231024,115900,3320581593,1815,1821,1822,1813,4251
20231024,115800,3312860298,1815,1828,1828,1815,10458
20231024,115700,3293818757,1828,1832,1832,1828,24617
20231024,115600,3248808999,1835,1833,1835,1831,1550
20231024,115500,3245969625,1833,1834,1838,1830,4378
20231024,115400,3237955085,1834,1831,1834,1828,850
20231024,115300,3236399843,1825,1822,1825,1821,3600
20231024,115200,3229834008,1821,1819,1821,1819,1682
20231024,115100,3226771724,1820,1821,1821,1820,3382
20231024,115000,3220616383,1821,1821,1824,1820,1662
20231024,114900,3217590479,1821,1821,1821,1821,219
20231024,114800,3217191680,1821,1820,1821,1820,738
20231024,114700,3215848050,1821,1821,1821,1821,96
20231024,114600,3215673234,1820,1824,1824,1820,2102
20231024,114500,3211847169,1824,1822,1824,1820,1241
20231024,114400,3209587622,1822,1830,1830,1822,4792
20231024,114300,3200838107,1831,1830,1831,1830,671
20231024,114200,3199610036,1833,1837,1837,1833,2660
20231024,114100,3194731149,1838,1837,1838,1837,716
20231024,114000,3193415585,1837,1836,1838,1834,2808
20231024,113900,3188264531,1836,1834,1837,1834,37
20231024,113800,3188196632,1834,1833,1834,1831,3548
20231024,113700,3181695218,1833,1832,1837,1832,1962
20231024,113600,3178095244,1834,1851,1851,1834,5484
20231024,113500,3168004569,1847,1849,1853,1847,9519
20231024,113400,3150407975,1848,1832,1848,1832,7404
20231024,113300,3136777235,1832,1835,1835,1832,245
20231024,113200,3136328001,1834,1835,1836,1832,3524
20231024,113100,3129866400,1835,1843,1846,1834,13941
20231024,113000,3104205034,1843,1829,1847,1829,9153
20231024,112900,3087414757,1828,1825,1829,1825,4656
20231024,112800,3078906850,1823,1823,1823,1822,3174
20231024,112700,3073120705,1822,1816,1822,1815,1624
20231024,112600,3070167250,1815,1825,1826,1815,1757
20231024,112500,3066967871,1825,1816,1825,1816,5337
20231024,112400,3057269658,1815,1819,1827,1814,18904
20231024,112300,3022848473,1820,1814,1829,1813,22464
20231024,112200,2981919209,1814,1806,1815,1806,1933
20231024,112100,2978417281,1807,1808,1808,1799,1612
20231024,112000,2975508739,1809,1797,1809,1797,2506
20231024,111900,2970987933,1795,1788,1800,1786,6129
20231024,111800,2960006443,1788,1785,1788,1784,1227
20231024,111700,2957815342,1785,1797,1797,1785,2617
20231024,111600,2953139577,1799,1789,1799,1789,1460
20231024,111500,2950521656,1786,1781,1786,1780,878
20231024,111400,2948956133,1776,1778,1779,1776,7023
20231024,111300,2936478082,1777,1777,1779,1776,890
20231024,111200,2934897352,1777,1775,1777,1775,211
20231024,111100,2934522825,1775,1774,1775,1773,3805
20231024,111000,2927771556,1780,1786,1786,1775,27885
20231024,110900,2878079538,1786,1786,1786,1785,1267
20231024,110800,2875816678,1786,1787,1787,1786,2117
20231024,110700,2872035596,1787,1785,1787,1784,1682
20231024,110600,2869032962,1785,1793,1794,1785,6956
20231024,110500,2856584108,1795,1794,1800,1792,5999
20231024,110400,2845811229,1794,1794,1795,1794,813
20231024,110300,2844352330,1794,1780,1794,1780,5452
20231024,110200,2834622993,1785,1781,1785,1780,2372
20231024,110100,2830400590,1780,1781,1781,1780,3240
20231024,110000,2824632191,1781,1780,1786,1780,6690
20231024,105900,2812693278,1784,1779,1784,1779,6715
20231024,105800,2800734210,1779,1776,1779,1776,607
20231024,105700,2799656118,1780,1784,1784,1776,1168
20231024,105600,2797578834,1775,1793,1793,1775,10392
20231024,105500,2778990033,1793,1802,1802,1793,2340
20231024,105400,2774789050,1803,1808,1820,1792,9234
20231024,105300,2758098945,1808,1792,1808,1792,13681
20231024,105200,2733468288,1792,1791,1797,1790,4767
20231024,105100,2724924845,1790,1785,1790,1785,4850
20231024,105000,2716253672,1782,1778,1782,1776,3180
20231024,104900,2710599204,1774,1768,1774,1768,4956
20231024,104800,2701807823,1767,1774,1774,1766,5491
20231024,104700,2692098290,1774,1774,1774,1774,1794
20231024,104600,2688915734,1771,1766,1772,1766,2528
20231024,104500,2684442716,1766,1770,1772,1766,8645
20231024,104400,2669152386,1772,1776,1776,1772,487
20231024,104300,2668288592,1776,1781,1781,1776,2671
20231024,104200,2663539294,1781,1787,1787,1781,414
20231024,104100,2662799988,1788,1784,1788,1784,3803
20231024,104000,2656007646,1781,1780,1786,1779,4940
20231024,103900,2647203320,1780,1778,1786,1778,4326
20231024,103800,2639491824,1769,1768,1775,1768,15830
20231024,103700,2611481056,1770,1773,1773,1768,11186
20231024,103600,2591690153,1773,1772,1774,1772,5193
20231024,103500,2582482989,1770,1774,1774,1770,1341
20231024,103400,2580109343,1770,1776,1776,1770,1958
20231024,103300,2576634185,1776,1775,1777,1774,4298
20231024,103200,2569005533,1774,1771,1776,1771,6082
20231024,103100,2558221342,1770,1769,1770,1769,2948
20231024,103000,2553003782,1769,1768,1770,1768,3704
20231024,102900,2546454033,1769,1769,1770,1767,2077
20231024,102800,2542780304,1770,1775,1776,1770,1052
20231024,102700,2540917470,1775,1768,1775,1768,986
20231024,102600,2539173284,1768,1779,1781,1765,19990
20231024,102500,2503758126,1780,1771,1780,1770,6079
20231024,102400,2492974263,1771,1770,1776,1770,2527
20231024,102300,2488496368,1770,1770,1770,1769,2487
20231024,102200,2484094467,1769,1761,1769,1760,6344
20231024,102100,2472902563,1760,1762,1763,1758,11548
20231024,102000,2452581803,1762,1761,1766,1759,26970
20231024,101900,2405126079,1760,1769,1769,1760,11961
20231024,101800,2384038524,1769,1765,1795,1760,26506
20231024,101700,2337151500,1765,1771,1772,1765,11886
20231024,101600,2316137152,1771,1779,1779,1771,8192
20231024,101500,2301589791,1778,1791,1791,1778,6014
20231024,101400,2290857519,1791,1787,1791,1787,1298
20231024,101300,2288537587,1787,1788,1788,1785,26161
20231024,101200,2241818056,1786,1785,1791,1785,6112
20231024,101100,2230903536,1784,1773,1784,1773,20890
20231024,101000,2193817272,1776,1777,1777,1773,2367
20231024,100900,2189615489,1778,1783,1783,1773,9302
20231024,100800,2173076002,1784,1789,1789,1783,3339
20231024,100700,2167112873,1789,1790,1790,1788,1365
20231024,100600,2164672185,1790,1792,1792,1790,4410
20231024,100500,2156778163,1792,1789,1796,1789,5410
20231024,100400,2147076859,1788,1785,1788,1779,22043
20231024,100300,2107769744,1785,1796,1797,1784,21576
20231024,100200,2069194291,1795,1792,1808,1792,23241
20231024,100100,2027354060,1793,1769,1795,1769,31554
20231024,100000,1971179115,1761,1790,1791,1761,37383
20231024,095900,1904690047,1791,1789,1793,1785,16693
20231024,095800,1874851461,1793,1812,1812,1786,51626
20231024,095700,1781697951,1812,1817,1819,1812,4216
20231024,095600,1774041052,1819,1809,1819,1809,9674
20231024,095500,1756529297,1810,1823,1823,1807,42465
20231024,095400,1679389966,1823,1829,1829,1823,10743
20231024,095300,1659780972,1829,1831,1831,1829,3321
20231024,095200,1653703802,1832,1837,1837,1830,6707
20231024,095100,1641422934,1837,1837,1838,1830,7420
20231024,095000,1627827245,1838,1831,1839,1828,32224
20231024,094900,1568820547,1831,1839,1840,1830,21623
20231024,094800,1529078114,1839,1850,1850,1839,35507
20231024,094700,1463574412,1850,1850,1850,1849,1402
20231024,094600,1460981575,1850,1850,1850,1848,4670
20231024,094500,1452344232,1850,1853,1853,1850,10472
20231024,094400,1432966842,1853,1855,1855,1853,621
20231024,094300,1431815447,1855,1857,1858,1855,5742
20231024,094200,1421160506,1856,1858,1858,1856,1035
20231024,094100,1419238565,1858,1863,1863,1856,6240
20231024,094000,1407639162,1864,1865,1865,1862,4934
20231024,093900,1398445098,1865,1866,1867,1863,7194
20231024,093800,1385032293,1867,1865,1867,1864,3970
20231024,093700,1377627753,1864,1865,1865,1864,6060
20231024,093600,1366328602,1865,1859,1865,1859,2506
20231024,093500,1361659820,1859,1859,1859,1858,4918
20231024,093400,1352519053,1859,1856,1859,1855,6908
20231024,093300,1339690788,1854,1856,1856,1854,5341
20231024,093200,1329787564,1854,1854,1857,1852,2379
20231024,093100,1325374945,1859,1852,1859,1851,7466
20231024,093000,1311549266,1852,1852,1853,1850,27348
20231024,092900,1260915308,1853,1854,1858,1852,14638
20231024,092800,1233800399,1855,1858,1858,1852,6272
20231024,092700,1222168990,1865,1851,1867,1851,28324
20231024,092600,1169669479,1851,1857,1857,1850,31986
20231024,092500,1110349480,1857,1858,1860,1857,11054
20231024,092400,1089810596,1857,1863,1863,1857,23762
20231024,092300,1045662071,1863,1864,1869,1862,11895
20231024,092200,1023460424,1869,1881,1881,1862,22002
20231024,092100,982288510,1880,1883,1883,1880,31366
20231024,092000,923244476,1883,1887,1888,1883,24023
20231024,091900,877971149,1888,1893,1894,1888,8925
20231024,091800,861112439,1894,1889,1899,1888,6541
20231024,091700,848736701,1888,1891,1897,1883,26497
20231024,091600,798638006,1892,1899,1917,1883,52664
20231024,091500,698746465,1899,1887,1900,1886,13718
20231024,091400,672847601,1887,1895,1895,1886,6292
20231024,091300,660941988,1895,1896,1900,1895,13146
20231024,091200,636016849,1896,1900,1903,1895,15430
20231024,091100,606700740,1900,1901,1907,1897,13142
20231024,091000,581700488,1900,1886,1900,1885,21791
20231024,090900,540350633,1885,1889,1893,1883,13788
20231024,090800,514326324,1889,1886,1895,1883,32806
20231024,090700,452491386,1884,1899,1899,1882,23286
20231024,090600,408563753,1899,1909,1909,1889,16785
20231024,090500,376723482,1904,1910,1911,1891,37726
20231024,090400,304996748,1910,1927,1939,1900,65470
20231024,090300,179128282,1925,1888,1930,1888,37804
20231024,090200,107026430,1888,1887,1897,1882,9028
20231024,090100,89960023,1881,1884,1887,1870,16424
20231024,090000,59089575,1887,1876,1900,1871,31303