KissMeData/008700/min/candle-20231018.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231018,184800,416698072,1874,1874,1874,1874,1254
20231018,184700,416698072,1874,1874,1874,1874,0
20231018,184600,416698072,1874,1874,1874,1874,0
20231018,184500,416698072,1874,1874,1874,1874,0
20231018,184400,416698072,1874,1874,1874,1874,0
20231018,184300,416698072,1874,1874,1874,1874,0
20231018,184200,416698072,1874,1874,1874,1874,0
20231018,184100,416698072,1874,1874,1874,1874,0
20231018,184000,416698072,1874,1874,1874,1874,0
20231018,183900,416698072,1874,1874,1874,1874,0
20231018,183800,416698072,1874,1874,1874,1874,0
20231018,183700,416698072,1874,1874,1874,1874,0
20231018,183600,416698072,1874,1874,1874,1874,0
20231018,183500,416698072,1874,1874,1874,1874,0
20231018,183400,416698072,1874,1874,1874,1874,0
20231018,183300,416698072,1874,1874,1874,1874,0
20231018,183200,416698072,1874,1874,1874,1874,0
20231018,183100,416698072,1874,1874,1874,1874,0
20231018,183000,416698072,1874,1874,1874,1874,0
20231018,182900,416698072,1874,1874,1874,1874,0
20231018,182800,416698072,1874,1874,1874,1874,0
20231018,182700,416698072,1874,1874,1874,1874,0
20231018,182600,416698072,1874,1874,1874,1874,0
20231018,182500,416698072,1874,1874,1874,1874,0
20231018,182400,416698072,1874,1874,1874,1874,0
20231018,182300,416698072,1874,1874,1874,1874,0
20231018,182200,416698072,1874,1874,1874,1874,0
20231018,182100,416698072,1874,1874,1874,1874,0
20231018,182000,416698072,1874,1874,1874,1874,0
20231018,181900,416698072,1874,1874,1874,1874,0
20231018,181800,416698072,1874,1874,1874,1874,1254
20231018,181700,416698072,1874,1874,1874,1874,0
20231018,181600,416698072,1874,1874,1874,1874,0
20231018,181500,416698072,1874,1874,1874,1874,0
20231018,181400,416698072,1874,1874,1874,1874,0
20231018,181300,416698072,1874,1874,1874,1874,0
20231018,181200,416698072,1874,1874,1874,1874,0
20231018,181100,416698072,1874,1874,1874,1874,0
20231018,181000,416698072,1874,1874,1874,1874,0
20231018,180900,416698072,1874,1874,1874,1874,0
20231018,180800,416698072,1874,1874,1874,1874,0
20231018,180700,416698072,1874,1874,1874,1874,0
20231018,180600,416698072,1874,1874,1874,1874,0
20231018,180500,416698072,1874,1874,1874,1874,0
20231018,180400,416698072,1874,1874,1874,1874,0
20231018,180300,416698072,1874,1874,1874,1874,0
20231018,180200,416698072,1874,1874,1874,1874,0
20231018,180100,416698072,1874,1874,1874,1874,0
20231018,180000,416698072,1874,1874,1874,1874,0
20231018,175900,416698072,1874,1874,1874,1874,0
20231018,175800,416698072,1874,1874,1874,1874,0
20231018,175700,416698072,1874,1874,1874,1874,0
20231018,175600,416698072,1874,1874,1874,1874,0
20231018,175500,416698072,1874,1874,1874,1874,0
20231018,175400,416698072,1874,1874,1874,1874,0
20231018,175300,416698072,1874,1874,1874,1874,0
20231018,175200,416698072,1874,1874,1874,1874,0
20231018,175100,416698072,1874,1874,1874,1874,0
20231018,175000,416698072,1874,1874,1874,1874,0
20231018,174900,416698072,1874,1874,1874,1874,0
20231018,174800,416698072,1874,1874,1874,1874,1254
20231018,174700,416698072,1874,1874,1874,1874,0
20231018,174600,416698072,1874,1874,1874,1874,0
20231018,174500,416698072,1874,1874,1874,1874,0
20231018,174400,416698072,1874,1874,1874,1874,0
20231018,174300,416698072,1874,1874,1874,1874,0
20231018,174200,416698072,1874,1874,1874,1874,0
20231018,174100,416698072,1874,1874,1874,1874,0
20231018,174000,416698072,1874,1874,1874,1874,0
20231018,173900,416698072,1874,1874,1874,1874,0
20231018,173800,416698072,1874,1874,1874,1874,0
20231018,173700,416698072,1874,1874,1874,1874,0
20231018,173600,416698072,1874,1874,1874,1874,0
20231018,173500,416698072,1874,1874,1874,1874,0
20231018,173400,416698072,1874,1874,1874,1874,0
20231018,173300,416698072,1874,1874,1874,1874,0
20231018,173200,416698072,1874,1874,1874,1874,0
20231018,173100,416698072,1874,1874,1874,1874,0
20231018,173000,416698072,1874,1874,1874,1874,0
20231018,172900,416698072,1874,1874,1874,1874,0
20231018,172800,416698072,1874,1874,1874,1874,0
20231018,172700,416698072,1874,1874,1874,1874,0
20231018,172600,416698072,1874,1874,1874,1874,0
20231018,172500,416698072,1874,1874,1874,1874,0
20231018,172400,416698072,1874,1874,1874,1874,0
20231018,172300,416698072,1874,1874,1874,1874,0
20231018,172200,416698072,1874,1874,1874,1874,0
20231018,172100,416698072,1874,1874,1874,1874,0
20231018,172000,416698072,1874,1874,1874,1874,0
20231018,171900,416698072,1874,1874,1874,1874,0
20231018,171800,416698072,1874,1874,1874,1874,1254
20231018,171700,416698072,1874,1874,1874,1874,0
20231018,171600,416698072,1874,1874,1874,1874,0
20231018,171500,416698072,1874,1874,1874,1874,0
20231018,171400,416698072,1874,1874,1874,1874,0
20231018,171300,416698072,1874,1874,1874,1874,0
20231018,171200,416698072,1874,1874,1874,1874,0
20231018,171100,416698072,1874,1874,1874,1874,0
20231018,171000,416698072,1874,1874,1874,1874,0
20231018,170900,416698072,1874,1874,1874,1874,0
20231018,170800,416698072,1874,1874,1874,1874,0
20231018,170700,416698072,1874,1874,1874,1874,0
20231018,170600,416698072,1874,1874,1874,1874,0
20231018,170500,416698072,1874,1874,1874,1874,0
20231018,170400,416698072,1874,1874,1874,1874,0
20231018,170300,416698072,1874,1874,1874,1874,0
20231018,170200,416698072,1874,1874,1874,1874,0
20231018,170100,416698072,1874,1874,1874,1874,0
20231018,170000,416698072,1874,1874,1874,1874,0
20231018,165900,416698072,1874,1874,1874,1874,0
20231018,165800,416698072,1874,1874,1874,1874,0
20231018,165700,416698072,1874,1874,1874,1874,0
20231018,165600,416698072,1874,1874,1874,1874,0
20231018,165500,416698072,1874,1874,1874,1874,0
20231018,165400,416698072,1874,1874,1874,1874,0
20231018,165300,416698072,1874,1874,1874,1874,0
20231018,165200,416698072,1874,1874,1874,1874,0
20231018,165100,416698072,1874,1874,1874,1874,0
20231018,165000,416698072,1874,1874,1874,1874,0
20231018,164900,416698072,1874,1874,1874,1874,0
20231018,164800,416698072,1874,1874,1874,1874,1254
20231018,164700,416698072,1874,1874,1874,1874,0
20231018,164600,416698072,1874,1874,1874,1874,0
20231018,164500,416698072,1874,1874,1874,1874,0
20231018,164400,416698072,1874,1874,1874,1874,0
20231018,164300,416698072,1874,1874,1874,1874,0
20231018,164200,416698072,1874,1874,1874,1874,0
20231018,164100,416698072,1874,1874,1874,1874,0
20231018,164000,416698072,1874,1874,1874,1874,0
20231018,163900,416698072,1874,1874,1874,1874,0
20231018,163800,416698072,1874,1874,1874,1874,0
20231018,163700,416698072,1874,1874,1874,1874,0
20231018,163600,416698072,1874,1874,1874,1874,0
20231018,163500,416698072,1874,1874,1874,1874,0
20231018,163400,416698072,1874,1874,1874,1874,0
20231018,163300,416698072,1874,1874,1874,1874,0
20231018,163200,416698072,1874,1874,1874,1874,0
20231018,163100,416698072,1874,1874,1874,1874,0
20231018,163000,416698072,1874,1874,1874,1874,0
20231018,162900,416698072,1874,1874,1874,1874,0
20231018,162800,416698072,1874,1874,1874,1874,0
20231018,162700,416698072,1874,1874,1874,1874,0
20231018,162600,416698072,1874,1874,1874,1874,0
20231018,162500,416698072,1874,1874,1874,1874,0
20231018,162400,416698072,1874,1874,1874,1874,0
20231018,162300,416698072,1874,1874,1874,1874,0
20231018,162200,416698072,1874,1874,1874,1874,0
20231018,162100,416698072,1874,1874,1874,1874,0
20231018,162000,416698072,1874,1874,1874,1874,0
20231018,161900,416698072,1874,1874,1874,1874,0
20231018,161800,416698072,1874,1874,1874,1874,1254
20231018,161700,416698072,1874,1874,1874,1874,0
20231018,161600,416698072,1874,1874,1874,1874,0
20231018,161500,416698072,1874,1874,1874,1874,0
20231018,161400,416698072,1874,1874,1874,1874,0
20231018,161300,416698072,1874,1874,1874,1874,0
20231018,161200,416698072,1874,1874,1874,1874,0
20231018,161100,416698072,1874,1874,1874,1874,0
20231018,161000,416698072,1874,1874,1874,1874,0
20231018,160900,416698072,1874,1874,1874,1874,0
20231018,160800,416698072,1874,1874,1874,1874,0
20231018,160700,416698072,1874,1874,1874,1874,0
20231018,160600,416698072,1874,1874,1874,1874,0
20231018,160500,416698072,1874,1874,1874,1874,0
20231018,160400,416698072,1874,1874,1874,1874,0
20231018,160300,416698072,1874,1874,1874,1874,0
20231018,160200,416698072,1874,1874,1874,1874,0
20231018,160100,416698072,1874,1874,1874,1874,0
20231018,160000,416698072,1874,1874,1874,1874,0
20231018,155900,416698072,1874,1874,1874,1874,0
20231018,155800,416698072,1874,1874,1874,1874,0
20231018,155700,416698072,1874,1874,1874,1874,0
20231018,155600,416698072,1874,1874,1874,1874,0
20231018,155500,416698072,1874,1874,1874,1874,0
20231018,155400,416698072,1874,1874,1874,1874,0
20231018,155300,416698072,1874,1874,1874,1874,0
20231018,155200,416698072,1874,1874,1874,1874,0
20231018,155100,416698072,1874,1874,1874,1874,0
20231018,155000,416698072,1874,1874,1874,1874,0
20231018,154900,416698072,1874,1874,1874,1874,0
20231018,154800,416698072,1874,1874,1874,1874,1254
20231018,154700,416698072,1874,1874,1874,1874,0
20231018,154600,416698072,1874,1874,1874,1874,0
20231018,154500,416698072,1874,1874,1874,1874,0
20231018,154400,416698072,1874,1874,1874,1874,0
20231018,154300,416698072,1874,1874,1874,1874,0
20231018,154200,416698072,1874,1874,1874,1874,0
20231018,154100,416698072,1874,1874,1874,1874,0
20231018,154000,416698072,1874,1874,1874,1874,0
20231018,153900,416698072,1874,1874,1874,1874,0
20231018,153800,416698072,1874,1874,1874,1874,0
20231018,153700,416698072,1874,1874,1874,1874,0
20231018,153600,416698072,1874,1874,1874,1874,0
20231018,153500,416698072,1874,1874,1874,1874,0
20231018,153400,416698072,1874,1874,1874,1874,0
20231018,153300,416698072,1874,1874,1874,1874,0
20231018,153200,416698072,1874,1874,1874,1874,0
20231018,153100,416698072,1874,1874,1874,1874,0
20231018,153000,416698072,1874,1874,1874,1874,1254
20231018,152900,414348076,1874,1874,1874,1874,0
20231018,152800,414348076,1874,1874,1874,1874,0
20231018,152700,414348076,1874,1874,1874,1874,0
20231018,152600,414348076,1874,1874,1874,1874,0
20231018,152500,414348076,1874,1874,1874,1874,0
20231018,152400,414348076,1874,1874,1874,1874,0
20231018,152300,414348076,1874,1874,1874,1874,0
20231018,152200,414348076,1874,1874,1874,1874,0
20231018,152100,414348076,1874,1874,1874,1874,0
20231018,152000,414348076,1874,1874,1874,1874,0
20231018,151900,414348076,1874,1874,1874,1874,0
20231018,151800,414348076,1874,1874,1874,1874,50
20231018,151700,414254376,1874,1874,1874,1874,123
20231018,151600,414023874,1875,1876,1876,1875,1314
20231018,151500,411560114,1878,1878,1879,1878,380
20231018,151400,410846096,1879,1878,1879,1878,51
20231018,151300,410750317,1879,1876,1880,1876,209
20231018,151200,410358011,1876,1872,1876,1872,3078
20231018,151100,404592487,1872,1871,1872,1871,64
20231018,151000,404472741,1871,1869,1872,1869,2830
20231018,150900,399180816,1869,1869,1869,1869,1507
20231018,150800,396364233,1869,1869,1869,1869,20
20231018,150700,396326853,1869,1867,1869,1867,464
20231018,150600,395460135,1867,1867,1867,1867,0
20231018,150500,395460135,1867,1867,1867,1867,20
20231018,150400,395422795,1863,1863,1864,1863,502
20231018,150300,394487536,1867,1867,1867,1867,0
20231018,150200,394487536,1867,1867,1867,1867,0
20231018,150100,394487536,1867,1864,1867,1864,489
20231018,150000,393576037,1865,1865,1865,1865,485
20231018,145900,392671512,1865,1865,1865,1865,0
20231018,145800,392671512,1865,1863,1865,1863,575
20231018,145700,391600285,1863,1863,1863,1863,0
20231018,145600,391600285,1863,1865,1865,1863,1854
20231018,145500,388144271,1865,1865,1865,1865,1000
20231018,145400,386279271,1865,1865,1865,1865,0
20231018,145300,386279271,1865,1865,1865,1865,1401
20231018,145200,383666406,1864,1864,1864,1864,1798
20231018,145100,380314934,1863,1863,1863,1863,465
20231018,145000,379448639,1863,1863,1863,1863,0
20231018,144900,379448639,1863,1863,1863,1863,0
20231018,144800,379448639,1863,1863,1863,1863,4
20231018,144700,379441187,1863,1863,1863,1863,290
20231018,144600,378900917,1863,1862,1863,1862,51
20231018,144500,378805954,1863,1863,1863,1863,1
20231018,144400,378804091,1862,1862,1862,1862,2170
20231018,144300,374763551,1863,1864,1864,1862,373
20231018,144200,374068746,1864,1863,1864,1863,112
20231018,144100,373860078,1864,1864,1864,1864,2
20231018,144000,373856350,1863,1863,1863,1863,98
20231018,143900,373673776,1863,1863,1863,1863,250
20231018,143800,373208026,1863,1864,1864,1863,1679
20231018,143700,370079917,1864,1864,1864,1864,665
20231018,143600,368840357,1865,1864,1865,1864,2244
20231018,143500,364656740,1864,1865,1865,1864,650
20231018,143400,363445090,1865,1865,1865,1865,1031
20231018,143300,361522275,1868,1868,1868,1868,0
20231018,143200,361522275,1868,1868,1868,1868,0
20231018,143100,361522275,1868,1865,1868,1865,531
20231018,143000,360531957,1868,1868,1868,1868,100
20231018,142900,360345157,1868,1868,1868,1868,1
20231018,142800,360343289,1868,1866,1868,1866,354
20231018,142700,359682723,1868,1868,1868,1868,100
20231018,142600,359495923,1868,1868,1868,1868,0
20231018,142500,359495923,1868,1867,1868,1866,679
20231018,142400,358228297,1867,1867,1867,1867,0
20231018,142300,358228297,1867,1867,1867,1867,1
20231018,142200,358226430,1869,1869,1869,1869,1
20231018,142100,358224561,1867,1867,1867,1867,200
20231018,142000,357851161,1866,1867,1867,1866,729
20231018,141900,356490556,1868,1869,1869,1868,3654
20231018,141800,349661517,1870,1870,1870,1870,1089
20231018,141700,347625087,1870,1870,1870,1870,0
20231018,141600,347625087,1870,1870,1870,1870,0
20231018,141500,347625087,1870,1870,1870,1870,53
20231018,141400,347525977,1872,1870,1872,1870,320
20231018,141300,346927575,1871,1872,1872,1871,2250
20231018,141200,342716752,1873,1873,1873,1873,101
20231018,141100,342527579,1873,1873,1873,1873,1
20231018,141000,342525706,1873,1873,1873,1873,14
20231018,140900,342499484,1872,1872,1872,1872,522
20231018,140800,341522300,1872,1872,1872,1872,14
20231018,140700,341496092,1872,1872,1875,1872,106
20231018,140600,341297657,1872,1875,1875,1872,293
20231018,140500,340749158,1873,1873,1873,1873,571
20231018,140400,339679675,1875,1875,1875,1875,1
20231018,140300,339677800,1873,1873,1873,1873,114
20231018,140200,339464278,1873,1875,1875,1872,3110
20231018,140100,333636152,1876,1876,1876,1876,7
20231018,140000,333623020,1876,1876,1876,1876,340
20231018,135900,332985180,1876,1876,1876,1876,397
20231018,135800,332240408,1876,1876,1876,1876,0
20231018,135700,332240408,1876,1876,1876,1876,5
20231018,135600,332231028,1876,1876,1876,1876,313
20231018,135500,331643840,1875,1874,1875,1874,808
20231018,135400,330128931,1874,1873,1874,1873,1651
20231018,135300,327036606,1873,1873,1873,1873,5
20231018,135200,327027241,1873,1873,1873,1873,26
20231018,135100,326978543,1873,1873,1873,1873,52
20231018,135000,326881147,1872,1872,1872,1872,656
20231018,134900,325653115,1872,1872,1872,1872,0
20231018,134800,325653115,1872,1872,1872,1872,10
20231018,134700,325634395,1872,1872,1872,1872,350
20231018,134600,324979195,1871,1872,1872,1871,3884
20231018,134500,317708947,1872,1872,1872,1872,383
20231018,134400,316991971,1873,1872,1873,1872,943
20231018,134300,315226372,1872,1872,1872,1872,190
20231018,134200,314870692,1873,1873,1873,1873,0
20231018,134100,314870692,1873,1873,1873,1873,0
20231018,134000,314870692,1873,1873,1873,1873,1
20231018,133900,314868819,1873,1873,1873,1873,0
20231018,133800,314868819,1873,1873,1873,1873,50
20231018,133700,314775169,1873,1873,1873,1873,1
20231018,133600,314773296,1872,1872,1872,1872,0
20231018,133500,314773296,1872,1872,1872,1872,320
20231018,133400,314174256,1872,1872,1872,1872,538
20231018,133300,313167120,1873,1873,1873,1873,23
20231018,133200,313124041,1873,1873,1873,1873,0
20231018,133100,313124041,1873,1873,1873,1873,0
20231018,133000,313124041,1873,1873,1873,1873,1001
20231018,132900,311249168,1875,1875,1875,1875,2
20231018,132800,311245418,1875,1875,1875,1875,0
20231018,132700,311245418,1875,1875,1875,1875,0
20231018,132600,311245418,1875,1875,1875,1875,0
20231018,132500,311245418,1875,1875,1875,1875,0
20231018,132400,311245418,1875,1875,1875,1875,0
20231018,132300,311245418,1875,1873,1875,1873,318
20231018,132200,310649802,1873,1873,1873,1873,88
20231018,132100,310484978,1873,1875,1875,1873,55
20231018,132000,310381953,1875,1875,1875,1875,1
20231018,131900,310380078,1873,1873,1873,1873,0
20231018,131800,310380078,1873,1873,1873,1873,9
20231018,131700,310363221,1874,1874,1874,1874,5
20231018,131600,310353851,1875,1874,1875,1874,2
20231018,131500,310350102,1873,1873,1873,1873,1
20231018,131400,310348229,1875,1875,1875,1875,37
20231018,131300,310278854,1875,1875,1875,1875,1
20231018,131200,310276979,1873,1875,1875,1873,2578
20231018,131100,305446088,1876,1876,1876,1876,0
20231018,131000,305446088,1876,1876,1876,1876,104
20231018,130900,305250984,1876,1876,1876,1876,357
20231018,130800,304581252,1876,1876,1876,1876,0
20231018,130700,304581252,1876,1876,1876,1876,0
20231018,130600,304581252,1876,1876,1876,1876,2
20231018,130500,304577500,1876,1876,1876,1875,85
20231018,130400,304418050,1876,1876,1876,1875,262
20231018,130300,303926678,1876,1876,1876,1876,123
20231018,130200,303695930,1876,1876,1876,1876,279
20231018,130100,303172526,1875,1876,1876,1875,154
20231018,130000,302883702,1876,1875,1876,1875,358
20231018,125900,302212096,1876,1876,1876,1876,0
20231018,125800,302212096,1876,1876,1876,1876,568
20231018,125700,301146528,1879,1876,1879,1876,297
20231018,125600,300589350,1879,1879,1879,1879,30
20231018,125500,300532980,1879,1879,1879,1879,3
20231018,125400,300527343,1880,1880,1880,1880,0
20231018,125300,300527343,1880,1880,1880,1880,0
20231018,125200,300527343,1880,1879,1880,1879,13
20231018,125100,300502905,1880,1880,1880,1880,402
20231018,125000,299747145,1875,1880,1880,1875,656
20231018,124900,298517120,1879,1879,1879,1879,0
20231018,124800,298517120,1879,1879,1879,1879,767
20231018,124700,297075927,1875,1875,1875,1875,0
20231018,124600,297075927,1875,1875,1875,1875,1
20231018,124500,297074052,1879,1878,1879,1878,2
20231018,124400,297070295,1878,1875,1878,1875,5
20231018,124300,297060914,1879,1878,1879,1875,26
20231018,124200,297012113,1876,1876,1876,1874,64
20231018,124100,296892073,1876,1874,1876,1873,296
20231018,124000,296337622,1876,1876,1876,1876,0
20231018,123900,296337622,1876,1876,1876,1876,3
20231018,123800,296331994,1876,1874,1876,1874,79
20231018,123700,296183940,1874,1874,1874,1874,19
20231018,123600,296148334,1874,1874,1874,1874,0
20231018,123500,296148334,1874,1874,1874,1874,0
20231018,123400,296148334,1874,1875,1876,1874,507
20231018,123300,295198115,1875,1875,1875,1875,0
20231018,123200,295198115,1875,1874,1875,1874,26
20231018,123100,295149390,1875,1875,1876,1875,586
20231018,123000,294050440,1877,1878,1878,1877,101
20231018,122900,293860763,1879,1879,1880,1879,3938
20231018,122800,286461256,1879,1879,1879,1879,4389
20231018,122700,278214325,1880,1880,1880,1880,0
20231018,122600,278214325,1880,1880,1880,1880,0
20231018,122500,278214325,1880,1878,1880,1875,351
20231018,122400,277555195,1881,1880,1881,1878,29
20231018,122300,277500723,1878,1880,1881,1878,16
20231018,122200,277470639,1881,1880,1881,1880,2
20231018,122100,277466878,1881,1880,1881,1880,6
20231018,122000,277455596,1881,1881,1881,1881,0
20231018,121900,277455596,1881,1881,1881,1880,8
20231018,121800,277440552,1880,1880,1880,1880,590
20231018,121700,276331352,1882,1880,1882,1880,900
20231018,121600,274638246,1880,1880,1880,1880,434
20231018,121500,273822326,1880,1874,1880,1874,4783
20231018,121400,264846565,1874,1874,1874,1874,2
20231018,121300,264842817,1872,1872,1872,1872,223
20231018,121200,264425361,1872,1872,1872,1872,0
20231018,121100,264425361,1872,1872,1872,1872,267
20231018,121000,263925537,1872,1872,1872,1872,1
20231018,120900,263923665,1872,1872,1872,1872,1
20231018,120800,263921793,1870,1870,1870,1870,6694
20231018,120700,251404013,1870,1870,1870,1870,1000
20231018,120600,249534013,1870,1870,1870,1870,1000
20231018,120500,247664013,1870,1870,1870,1870,0
20231018,120400,247664013,1870,1869,1870,1869,2382
20231018,120300,243211054,1869,1868,1869,1868,4
20231018,120200,243203581,1869,1869,1869,1869,1559
20231018,120100,240289810,1869,1869,1869,1869,1
20231018,120000,240287941,1868,1868,1868,1868,1
20231018,115900,240286073,1869,1869,1869,1869,51
20231018,115800,240190754,1869,1869,1869,1869,5
20231018,115700,240181409,1869,1869,1869,1869,2
20231018,115600,240177671,1869,1868,1869,1868,600
20231018,115500,239056771,1868,1868,1868,1868,407
20231018,115400,238296495,1868,1868,1868,1868,1
20231018,115300,238294627,1869,1869,1869,1869,1414
20231018,115200,235651861,1870,1870,1870,1870,100
20231018,115100,235464861,1869,1871,1871,1869,7379
20231018,115000,221666279,1872,1872,1872,1872,1550
20231018,114900,218764679,1873,1873,1873,1873,266
20231018,114800,218266461,1873,1875,1875,1873,1001
20231018,114700,216391585,1875,1875,1875,1875,1
20231018,114600,216389710,1875,1875,1875,1875,574
20231018,114500,215313460,1875,1875,1875,1875,20
20231018,114400,215275960,1875,1875,1875,1875,0
20231018,114300,215275960,1875,1874,1875,1874,100
20231018,114200,215088559,1871,1874,1874,1871,201
20231018,114100,214712485,1871,1875,1875,1871,4184
20231018,114000,206881902,1879,1879,1879,1879,0
20231018,113900,206881902,1879,1879,1879,1879,1
20231018,113800,206880023,1873,1873,1873,1873,0
20231018,113700,206880023,1873,1873,1873,1873,0
20231018,113600,206880023,1873,1873,1873,1873,1
20231018,113500,206878150,1879,1874,1879,1874,8
20231018,113400,206863153,1874,1875,1879,1874,1004
20231018,113300,204980652,1875,1875,1875,1875,0
20231018,113200,204980652,1875,1875,1875,1875,0
20231018,113100,204980652,1875,1877,1877,1875,9101
20231018,113000,187907206,1879,1879,1879,1879,1
20231018,112900,187905327,1876,1876,1876,1876,0
20231018,112800,187905327,1876,1876,1876,1876,0
20231018,112700,187905327,1876,1876,1876,1876,600
20231018,112600,186779727,1877,1877,1877,1877,100
20231018,112500,186592027,1880,1879,1880,1879,100
20231018,112400,186404028,1880,1880,1880,1880,0
20231018,112300,186404028,1880,1879,1880,1879,2
20231018,112200,186400269,1876,1877,1877,1876,1417
20231018,112100,183740734,1881,1881,1881,1881,0
20231018,112000,183740734,1881,1881,1881,1881,0
20231018,111900,183740734,1881,1879,1881,1878,2190
20231018,111800,179625703,1881,1881,1881,1881,0
20231018,111700,179625703,1881,1880,1881,1879,175
20231018,111600,179296856,1880,1880,1880,1880,1
20231018,111500,179294976,1880,1880,1880,1880,0
20231018,111400,179294976,1880,1880,1880,1880,34
20231018,111300,179231056,1880,1880,1880,1880,177
20231018,111200,178898296,1880,1877,1880,1877,118
20231018,111100,178676720,1880,1880,1880,1880,0
20231018,111000,178676720,1880,1880,1880,1880,1
20231018,110900,178674840,1877,1877,1877,1877,400
20231018,110800,177924040,1877,1877,1877,1877,173
20231018,110700,177599319,1877,1878,1878,1877,360
20231018,110600,176923345,1879,1879,1879,1879,0
20231018,110500,176923345,1879,1879,1879,1879,0
20231018,110400,176923345,1879,1879,1879,1879,0
20231018,110300,176923345,1879,1879,1879,1879,0
20231018,110200,176923345,1879,1879,1879,1879,2
20231018,110100,176919587,1880,1873,1880,1871,2458
20231018,110000,172318705,1873,1875,1875,1873,1651
20231018,105900,169225891,1875,1875,1875,1875,20
20231018,105800,169188391,1875,1875,1875,1875,0
20231018,105700,169188391,1875,1875,1875,1875,7
20231018,105600,169175266,1875,1876,1881,1875,891
20231018,105500,167504594,1881,1881,1881,1881,1
20231018,105400,167502713,1877,1877,1877,1877,200
20231018,105300,167127313,1882,1882,1882,1882,0
20231018,105200,167127313,1882,1881,1882,1881,82
20231018,105100,166972991,1882,1882,1882,1875,4385
20231018,105000,158749591,1877,1878,1878,1877,450
20231018,104900,157904805,1882,1882,1882,1882,0
20231018,104800,157904805,1882,1882,1882,1882,20
20231018,104700,157867165,1882,1882,1882,1882,5
20231018,104600,157857755,1883,1882,1883,1882,812
20231018,104500,156329262,1882,1881,1883,1881,103
20231018,104400,156135416,1882,1882,1882,1882,0
20231018,104300,156135416,1882,1882,1882,1882,0
20231018,104200,156135416,1882,1881,1882,1881,2
20231018,104100,156131653,1882,1881,1882,1881,2
20231018,104000,156127890,1883,1878,1883,1878,35
20231018,103900,156062151,1878,1879,1879,1876,3419
20231018,103800,149641622,1878,1879,1883,1878,2305
20231018,103700,145310725,1879,1882,1882,1879,351
20231018,103600,144651172,1882,1883,1883,1882,85
20231018,103500,144491119,1877,1877,1877,1877,0
20231018,103400,144491119,1877,1877,1877,1877,6
20231018,103300,144479857,1876,1883,1883,1876,4138
20231018,103200,136716962,1875,1881,1881,1875,531
20231018,103100,135720225,1882,1883,1883,1882,710
20231018,103000,134383985,1883,1882,1883,1882,906
20231018,102900,132678642,1882,1882,1882,1882,1
20231018,102800,132676760,1883,1883,1883,1883,8
20231018,102700,132661696,1883,1883,1883,1882,493
20231018,102600,131733378,1883,1882,1884,1882,101
20231018,102500,131543194,1883,1881,1883,1881,165
20231018,102400,131232609,1884,1881,1884,1881,1440
20231018,102300,128521144,1876,1881,1881,1876,1986
20231018,102200,124794858,1881,1881,1881,1881,20
20231018,102100,124757238,1881,1881,1881,1881,301
20231018,102000,124191057,1875,1880,1881,1875,116
20231018,101900,123973059,1880,1880,1880,1880,0
20231018,101800,123973059,1880,1880,1880,1880,2
20231018,101700,123969299,1876,1875,1876,1875,32
20231018,101600,123909297,1881,1875,1881,1875,102
20231018,101500,123718035,1875,1874,1875,1874,3328
20231018,101400,117480280,1874,1874,1874,1874,0
20231018,101300,117480280,1874,1874,1874,1874,55
20231018,101200,117377210,1875,1875,1875,1875,0
20231018,101100,117377210,1875,1875,1875,1875,201
20231018,101000,117000335,1875,1875,1875,1875,118
20231018,100900,116779085,1875,1875,1875,1875,31
20231018,100800,116720960,1871,1871,1871,1871,0
20231018,100700,116720960,1871,1871,1871,1871,0
20231018,100600,116720960,1871,1878,1878,1871,13549
20231018,100500,91313749,1879,1881,1881,1879,30
20231018,100400,91257355,1881,1881,1881,1881,0
20231018,100300,91257355,1881,1880,1881,1880,218
20231018,100200,90847512,1880,1880,1880,1880,1
20231018,100100,90845632,1881,1881,1881,1881,0
20231018,100000,90845632,1881,1880,1881,1875,5813
20231018,095900,79926427,1881,1881,1881,1881,99
20231018,095800,79740208,1881,1881,1881,1881,0
20231018,095700,79740208,1881,1886,1886,1881,1183
20231018,095600,77511865,1884,1884,1884,1884,0
20231018,095500,77511865,1884,1885,1885,1884,55
20231018,095400,77408240,1887,1887,1887,1887,0
20231018,095300,77408240,1887,1885,1887,1884,106
20231018,095200,77208513,1888,1888,1888,1885,522
20231018,095100,76224251,1888,1886,1888,1885,1931
20231018,095000,72583472,1888,1886,1888,1886,65
20231018,094900,72460832,1888,1884,1888,1884,917
20231018,094800,70731372,1883,1880,1885,1880,2289
20231018,094700,66421267,1880,1881,1881,1880,43
20231018,094600,66340387,1880,1880,1881,1879,615
20231018,094500,65184196,1881,1882,1883,1881,34
20231018,094400,65120233,1883,1882,1883,1882,5
20231018,094300,65110819,1881,1881,1881,1881,0
20231018,094200,65110819,1881,1882,1883,1880,407
20231018,094100,64345513,1882,1882,1883,1882,16
20231018,094000,64315388,1883,1883,1883,1882,19
20231018,093900,64279614,1883,1883,1883,1883,552
20231018,093800,63240198,1884,1884,1885,1883,37
20231018,093700,63170486,1887,1879,1887,1879,2675
20231018,093600,58125488,1880,1882,1883,1880,1003
20231018,093500,56237630,1883,1883,1885,1883,207
20231018,093400,55847847,1886,1886,1886,1886,0
20231018,093300,55847847,1886,1886,1887,1883,14
20231018,093200,55821472,1887,1886,1887,1886,4
20231018,093100,55813926,1887,1887,1887,1886,4
20231018,093000,55806379,1885,1881,1885,1880,2818
20231018,092900,50496911,1885,1882,1885,1879,1109
20231018,092800,48412912,1885,1885,1885,1885,0
20231018,092700,48412912,1885,1885,1885,1885,646
20231018,092600,47195202,1885,1885,1889,1885,357
20231018,092500,46522250,1889,1885,1889,1878,1611
20231018,092400,43491510,1889,1889,1889,1885,109
20231018,092300,43286009,1884,1889,1889,1884,512
20231018,092200,42321376,1883,1885,1889,1883,309
20231018,092100,41739493,1889,1884,1889,1884,528
20231018,092000,40744716,1889,1889,1889,1889,100
20231018,091900,40555816,1890,1890,1890,1890,0
20231018,091800,40555816,1890,1891,1891,1884,67
20231018,091700,40429518,1891,1886,1891,1878,4462
20231018,091600,32045911,1891,1889,1891,1888,31
20231018,091500,31987349,1885,1887,1889,1885,574
20231018,091400,30904721,1892,1892,1892,1890,310
20231018,091300,30318221,1887,1885,1887,1885,23
20231018,091200,30274857,1890,1892,1892,1887,58
20231018,091100,30165261,1894,1886,1894,1880,430
20231018,091000,29353878,1889,1884,1889,1884,270
20231018,090900,28844444,1887,1886,1887,1886,6
20231018,090800,28833124,1894,1884,1894,1884,1020
20231018,090700,26901496,1878,1888,1894,1878,63
20231018,090600,26782708,1888,1886,1888,1883,170
20231018,090500,26462147,1898,1877,1899,1877,2578
20231018,090400,21594781,1877,1877,1878,1876,573
20231018,090300,20519178,1878,1874,1878,1861,1062
20231018,090200,18539527,1861,1865,1868,1861,826
20231018,090100,17001380,1883,1883,1884,1860,562
20231018,090000,15943152,1856,1870,1884,1855,8548